9041 近鉄グループホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,340 | 4,355 | 4,320 | 4,320 | 164,800 | 4,320 |
| 2017-12-28 | 4,360 | 4,385 | 4,330 | 4,340 | 179,300 | 4,340 |
| 2017-12-27 | 4,375 | 4,385 | 4,360 | 4,365 | 90,400 | 4,365 |
| 2017-12-26 | 4,380 | 4,405 | 4,365 | 4,365 | 159,800 | 4,365 |
| 2017-12-25 | 4,360 | 4,390 | 4,350 | 4,375 | 166,600 | 4,375 |
| 2017-12-22 | 4,335 | 4,365 | 4,335 | 4,360 | 197,000 | 4,360 |
| 2017-12-21 | 4,355 | 4,360 | 4,325 | 4,335 | 205,800 | 4,335 |
| 2017-12-20 | 4,370 | 4,375 | 4,345 | 4,355 | 223,000 | 4,355 |
| 2017-12-19 | 4,435 | 4,440 | 4,380 | 4,380 | 239,300 | 4,380 |
| 2017-12-18 | 4,450 | 4,465 | 4,425 | 4,425 | 220,900 | 4,425 |
| 2017-12-15 | 4,470 | 4,470 | 4,420 | 4,425 | 470,500 | 4,425 |
| 2017-12-14 | 4,500 | 4,520 | 4,480 | 4,495 | 340,400 | 4,495 |
| 2017-12-13 | 4,475 | 4,495 | 4,460 | 4,490 | 276,000 | 4,490 |
| 2017-12-12 | 4,480 | 4,490 | 4,455 | 4,480 | 268,000 | 4,480 |
| 2017-12-11 | 4,465 | 4,480 | 4,415 | 4,475 | 283,600 | 4,475 |
| 2017-12-08 | 4,355 | 4,465 | 4,355 | 4,455 | 581,200 | 4,455 |
| 2017-12-07 | 4,390 | 4,445 | 4,385 | 4,425 | 319,600 | 4,425 |
| 2017-12-06 | 4,370 | 4,415 | 4,360 | 4,370 | 307,200 | 4,370 |
| 2017-12-05 | 4,320 | 4,415 | 4,320 | 4,400 | 440,500 | 4,400 |
| 2017-12-04 | 4,390 | 4,395 | 4,330 | 4,340 | 262,400 | 4,340 |
| 2017-12-01 | 4,390 | 4,390 | 4,340 | 4,380 | 334,100 | 4,380 |
| 2017-11-30 | 4,285 | 4,395 | 4,280 | 4,395 | 648,800 | 4,395 |
| 2017-11-29 | 4,245 | 4,275 | 4,220 | 4,275 | 257,500 | 4,275 |
| 2017-11-28 | 4,210 | 4,245 | 4,190 | 4,205 | 275,700 | 4,205 |
| 2017-11-27 | 4,165 | 4,190 | 4,155 | 4,165 | 296,400 | 4,165 |
| 2017-11-24 | 4,135 | 4,170 | 4,135 | 4,150 | 245,800 | 4,150 |
| 2017-11-22 | 4,170 | 4,170 | 4,135 | 4,145 | 349,200 | 4,145 |
| 2017-11-21 | 4,195 | 4,205 | 4,160 | 4,160 | 284,100 | 4,160 |
| 2017-11-20 | 4,155 | 4,185 | 4,155 | 4,170 | 393,700 | 4,170 |
| 2017-11-17 | 4,210 | 4,245 | 4,190 | 4,210 | 398,600 | 4,210 |
| 2017-11-16 | 4,160 | 4,210 | 4,140 | 4,185 | 372,500 | 4,185 |
| 2017-11-15 | 4,205 | 4,225 | 4,160 | 4,165 | 447,700 | 4,165 |
| 2017-11-13 | 4,320 | 4,325 | 4,220 | 4,255 | 357,300 | 4,255 |
| 2017-11-10 | 4,305 | 4,340 | 4,285 | 4,305 | 231,400 | 4,305 |
| 2017-11-09 | 4,380 | 4,400 | 4,320 | 4,350 | 357,400 | 4,350 |
| 2017-11-08 | 4,330 | 4,380 | 4,325 | 4,370 | 204,800 | 4,370 |
| 2017-11-07 | 4,320 | 4,360 | 4,310 | 4,355 | 271,900 | 4,355 |
| 2017-11-06 | 4,325 | 4,370 | 4,325 | 4,350 | 229,800 | 4,350 |
| 2017-11-02 | 4,340 | 4,355 | 4,310 | 4,345 | 221,000 | 4,345 |
| 2017-11-01 | 4,340 | 4,355 | 4,310 | 4,345 | 305,000 | 4,345 |
| 2017-10-31 | 4,290 | 4,360 | 4,280 | 4,350 | 292,700 | 4,350 |
| 2017-10-30 | 4,320 | 4,340 | 4,310 | 4,315 | 739,600 | 4,315 |
| 2017-10-27 | 4,330 | 4,340 | 4,315 | 4,325 | 259,300 | 4,325 |
| 2017-10-26 | 4,305 | 4,335 | 4,295 | 4,310 | 322,600 | 4,310 |
| 2017-10-25 | 4,395 | 4,395 | 4,315 | 4,330 | 296,700 | 4,330 |
| 2017-10-24 | 4,365 | 4,400 | 4,365 | 4,400 | 285,300 | 4,400 |
| 2017-10-23 | 4,400 | 4,400 | 4,370 | 4,385 | 280,600 | 4,385 |
| 2017-10-20 | 4,365 | 4,375 | 4,355 | 4,370 | 226,200 | 4,370 |
| 2017-10-19 | 4,355 | 4,400 | 4,355 | 4,385 | 451,300 | 4,385 |
| 2017-10-18 | 4,300 | 4,345 | 4,275 | 4,340 | 270,100 | 4,340 |
| 2017-10-17 | 4,300 | 4,310 | 4,260 | 4,295 | 248,700 | 4,295 |
| 2017-10-16 | 4,270 | 4,315 | 4,265 | 4,290 | 301,000 | 4,290 |
| 2017-10-13 | 4,230 | 4,275 | 4,230 | 4,270 | 314,100 | 4,270 |
| 2017-10-12 | 4,195 | 4,245 | 4,190 | 4,245 | 402,400 | 4,245 |
| 2017-10-11 | 4,170 | 4,195 | 4,160 | 4,195 | 286,400 | 4,195 |
| 2017-10-10 | 4,165 | 4,180 | 4,155 | 4,175 | 288,200 | 4,175 |
| 2017-10-06 | 4,190 | 4,195 | 4,170 | 4,180 | 179,500 | 4,180 |
| 2017-10-05 | 4,175 | 4,200 | 4,165 | 4,175 | 226,900 | 4,175 |
| 2017-10-04 | 4,190 | 4,205 | 4,180 | 4,195 | 224,600 | 4,195 |
| 2017-10-03 | 4,195 | 4,195 | 4,160 | 4,175 | 225,200 | 4,175 |
| 2017-10-02 | 4,195 | 4,200 | 4,160 | 4,170 | 235,700 | 4,170 |
| 2017-09-29 | 4,180 | 4,195 | 4,170 | 4,185 | 255,900 | 4,185 |
| 2017-09-28 | 4,180 | 4,215 | 4,155 | 4,205 | 524,800 | 4,205 |
| 2017-09-27 | 4,280 | 4,290 | 4,160 | 4,180 | 805,000 | 4,180 |
| 2017-09-26 | 432 | 433 | 430 | 431 | 11,147,000 | 4,310 |
| 2017-09-25 | 428 | 431 | 427 | 431 | 6,456,000 | 4,310 |
| 2017-09-22 | 426 | 429 | 425 | 426 | 3,503,000 | 4,260 |
| 2017-09-21 | 425 | 426 | 424 | 425 | 3,409,000 | 4,250 |
| 2017-09-20 | 426 | 426 | 423 | 423 | 3,125,000 | 4,230 |
| 2017-09-19 | 425 | 426 | 424 | 426 | 3,243,000 | 4,260 |
| 2017-09-15 | 423 | 424 | 421 | 423 | 4,839,000 | 4,230 |
| 2017-09-14 | 422 | 425 | 421 | 424 | 2,073,000 | 4,240 |
| 2017-09-13 | 424 | 425 | 422 | 422 | 2,153,000 | 4,220 |
| 2017-09-12 | 425 | 425 | 423 | 423 | 2,987,000 | 4,230 |
| 2017-09-11 | 421 | 424 | 420 | 421 | 2,798,000 | 4,210 |
| 2017-09-08 | 415 | 420 | 415 | 417 | 3,554,000 | 4,170 |
| 2017-09-07 | 417 | 419 | 417 | 419 | 2,394,000 | 4,190 |
| 2017-09-06 | 414 | 417 | 413 | 415 | 1,922,000 | 4,150 |
| 2017-09-05 | 414 | 415 | 412 | 413 | 3,033,000 | 4,130 |
| 2017-09-04 | 419 | 419 | 414 | 414 | 1,490,000 | 4,140 |
| 2017-09-01 | 417 | 419 | 416 | 418 | 2,209,000 | 4,180 |
| 2017-08-31 | 417 | 418 | 414 | 415 | 3,433,000 | 4,150 |
| 2017-08-30 | 413 | 418 | 412 | 416 | 2,802,000 | 4,160 |
| 2017-08-29 | 410 | 413 | 410 | 412 | 2,539,000 | 4,120 |
| 2017-08-28 | 412 | 414 | 411 | 412 | 2,722,000 | 4,120 |
| 2017-08-25 | 413 | 414 | 411 | 412 | 2,402,000 | 4,120 |
| 2017-08-24 | 418 | 419 | 413 | 413 | 4,212,000 | 4,130 |
| 2017-08-23 | 421 | 421 | 417 | 420 | 2,629,000 | 4,200 |
| 2017-08-22 | 417 | 420 | 417 | 417 | 1,359,000 | 4,170 |
| 2017-08-21 | 419 | 422 | 417 | 419 | 2,548,000 | 4,190 |
| 2017-08-18 | 416 | 420 | 415 | 419 | 2,901,000 | 4,190 |
| 2017-08-17 | 419 | 421 | 417 | 417 | 2,788,000 | 4,170 |
| 2017-08-16 | 417 | 421 | 416 | 420 | 2,211,000 | 4,200 |
| 2017-08-15 | 424 | 425 | 417 | 417 | 5,941,000 | 4,170 |
| 2017-08-14 | 426 | 427 | 422 | 422 | 3,279,000 | 4,220 |
| 2017-08-10 | 429 | 430 | 426 | 430 | 2,402,000 | 4,300 |
| 2017-08-09 | 430 | 433 | 425 | 429 | 3,243,000 | 4,290 |
| 2017-08-08 | 433 | 434 | 430 | 432 | 1,647,000 | 4,320 |
| 2017-08-07 | 435 | 437 | 432 | 433 | 1,861,000 | 4,330 |
| 2017-08-04 | 433 | 434 | 429 | 433 | 1,680,000 | 4,330 |
| 2017-08-03 | 430 | 434 | 429 | 433 | 1,455,000 | 4,330 |
| 2017-08-02 | 434 | 435 | 429 | 430 | 1,579,000 | 4,300 |
| 2017-08-01 | 423 | 434 | 423 | 434 | 2,855,000 | 4,340 |
| 2017-07-31 | 423 | 427 | 422 | 423 | 2,938,000 | 4,230 |
| 2017-07-28 | 422 | 427 | 422 | 425 | 2,402,000 | 4,250 |
| 2017-07-27 | 419 | 426 | 419 | 423 | 3,350,000 | 4,230 |
| 2017-07-26 | 423 | 423 | 419 | 421 | 1,797,000 | 4,210 |
| 2017-07-25 | 421 | 423 | 420 | 420 | 1,925,000 | 4,200 |
| 2017-07-24 | 425 | 425 | 421 | 422 | 2,510,000 | 4,220 |
| 2017-07-21 | 427 | 429 | 426 | 427 | 1,564,000 | 4,270 |
| 2017-07-20 | 427 | 433 | 427 | 432 | 2,751,000 | 4,320 |
| 2017-07-19 | 424 | 428 | 424 | 427 | 1,330,000 | 4,270 |
| 2017-07-18 | 427 | 427 | 423 | 424 | 1,745,000 | 4,240 |
| 2017-07-14 | 428 | 429 | 427 | 428 | 1,494,000 | 4,280 |
| 2017-07-13 | 429 | 430 | 425 | 427 | 1,897,000 | 4,270 |
| 2017-07-12 | 428 | 428 | 424 | 426 | 2,382,000 | 4,260 |
| 2017-07-11 | 426 | 432 | 424 | 431 | 2,666,000 | 4,310 |
| 2017-07-10 | 428 | 428 | 423 | 426 | 2,324,000 | 4,260 |
| 2017-07-07 | 428 | 429 | 425 | 425 | 5,313,000 | 4,250 |
| 2017-07-06 | 430 | 431 | 428 | 429 | 5,496,000 | 4,290 |
| 2017-07-05 | 434 | 434 | 430 | 433 | 2,539,000 | 4,330 |
| 2017-07-04 | 435 | 438 | 434 | 435 | 2,684,000 | 4,350 |
| 2017-07-03 | 434 | 436 | 432 | 435 | 1,883,000 | 4,350 |
| 2017-06-30 | 435 | 435 | 431 | 433 | 2,916,000 | 4,330 |
| 2017-06-29 | 438 | 439 | 435 | 439 | 2,036,000 | 4,390 |
| 2017-06-28 | 438 | 440 | 435 | 436 | 1,782,000 | 4,360 |
| 2017-06-27 | 439 | 441 | 437 | 437 | 1,428,000 | 4,370 |
| 2017-06-26 | 440 | 441 | 438 | 438 | 1,276,000 | 4,380 |
| 2017-06-23 | 439 | 441 | 439 | 439 | 1,473,000 | 4,390 |
| 2017-06-22 | 441 | 443 | 439 | 440 | 1,924,000 | 4,400 |
| 2017-06-21 | 438 | 441 | 437 | 440 | 2,456,000 | 4,400 |
| 2017-06-20 | 441 | 442 | 438 | 439 | 3,644,000 | 4,390 |
| 2017-06-19 | 438 | 441 | 438 | 440 | 1,424,000 | 4,400 |
| 2017-06-16 | 435 | 437 | 433 | 437 | 3,333,000 | 4,370 |
| 2017-06-15 | 432 | 437 | 432 | 435 | 2,483,000 | 4,350 |
| 2017-06-14 | 430 | 435 | 429 | 431 | 2,570,000 | 4,310 |
| 2017-06-13 | 423 | 428 | 423 | 428 | 2,160,000 | 4,280 |
| 2017-06-12 | 423 | 426 | 423 | 425 | 1,889,000 | 4,250 |
| 2017-06-09 | 423 | 428 | 423 | 423 | 3,899,000 | 4,230 |
| 2017-06-08 | 438 | 439 | 429 | 429 | 2,694,000 | 4,290 |
| 2017-06-07 | 436 | 438 | 435 | 437 | 2,493,000 | 4,370 |
| 2017-06-06 | 442 | 442 | 438 | 439 | 2,658,000 | 4,390 |
| 2017-06-05 | 443 | 446 | 440 | 445 | 2,559,000 | 4,450 |
| 2017-06-02 | 438 | 443 | 435 | 443 | 5,240,000 | 4,430 |
| 2017-06-01 | 428 | 436 | 428 | 436 | 3,611,000 | 4,360 |
| 2017-05-31 | 425 | 428 | 424 | 427 | 2,597,000 | 4,270 |
| 2017-05-30 | 429 | 429 | 423 | 425 | 1,719,000 | 4,250 |
| 2017-05-29 | 427 | 429 | 425 | 428 | 1,914,000 | 4,280 |
| 2017-05-26 | 429 | 430 | 425 | 426 | 2,340,000 | 4,260 |
| 2017-05-25 | 424 | 429 | 424 | 429 | 2,347,000 | 4,290 |
| 2017-05-24 | 426 | 427 | 424 | 427 | 1,543,000 | 4,270 |
| 2017-05-23 | 423 | 427 | 422 | 425 | 2,576,000 | 4,250 |
| 2017-05-22 | 419 | 424 | 419 | 423 | 2,423,000 | 4,230 |
| 2017-05-19 | 420 | 421 | 417 | 421 | 2,850,000 | 4,210 |
| 2017-05-18 | 417 | 423 | 417 | 421 | 2,558,000 | 4,210 |
| 2017-05-17 | 418 | 420 | 417 | 419 | 1,573,000 | 4,190 |
| 2017-05-16 | 422 | 422 | 418 | 421 | 2,695,000 | 4,210 |
| 2017-05-15 | 418 | 422 | 418 | 421 | 2,128,000 | 4,210 |
| 2017-05-12 | 416 | 419 | 414 | 419 | 2,172,000 | 4,190 |
| 2017-05-11 | 421 | 421 | 417 | 417 | 2,600,000 | 4,170 |
| 2017-05-10 | 420 | 422 | 419 | 421 | 2,659,000 | 4,210 |
| 2017-05-09 | 419 | 421 | 419 | 421 | 2,401,000 | 4,210 |
| 2017-05-08 | 416 | 420 | 415 | 420 | 4,840,000 | 4,200 |
| 2017-05-02 | 410 | 415 | 410 | 414 | 3,045,000 | 4,140 |
| 2017-05-01 | 407 | 408 | 404 | 408 | 1,716,000 | 4,080 |
| 2017-04-28 | 412 | 412 | 407 | 407 | 1,938,000 | 4,070 |
| 2017-04-27 | 411 | 414 | 411 | 412 | 1,927,000 | 4,120 |
| 2017-04-26 | 413 | 414 | 409 | 411 | 2,037,000 | 4,110 |
| 2017-04-25 | 405 | 411 | 404 | 411 | 2,479,000 | 4,110 |
| 2017-04-24 | 404 | 407 | 402 | 406 | 2,634,000 | 4,060 |
| 2017-04-21 | 399 | 402 | 399 | 400 | 2,452,000 | 4,000 |
| 2017-04-20 | 400 | 401 | 397 | 397 | 2,728,000 | 3,970 |
| 2017-04-19 | 403 | 405 | 399 | 399 | 3,528,000 | 3,990 |
| 2017-04-18 | 406 | 407 | 402 | 404 | 2,621,000 | 4,040 |
| 2017-04-17 | 399 | 407 | 399 | 405 | 1,952,000 | 4,050 |
| 2017-04-14 | 402 | 404 | 399 | 399 | 3,322,000 | 3,990 |
| 2017-04-13 | 402 | 404 | 401 | 402 | 2,978,000 | 4,020 |
| 2017-04-12 | 402 | 407 | 402 | 404 | 4,830,000 | 4,040 |
| 2017-04-11 | 401 | 405 | 401 | 404 | 2,917,000 | 4,040 |
| 2017-04-10 | 406 | 407 | 401 | 402 | 2,438,000 | 4,020 |
| 2017-04-07 | 404 | 407 | 401 | 404 | 4,706,000 | 4,040 |
| 2017-04-06 | 406 | 407 | 400 | 401 | 4,189,000 | 4,010 |
| 2017-04-05 | 406 | 409 | 405 | 408 | 2,700,000 | 4,080 |
| 2017-04-04 | 405 | 407 | 402 | 405 | 3,917,000 | 4,050 |
| 2017-04-03 | 403 | 405 | 401 | 404 | 2,750,000 | 4,040 |
| 2017-03-31 | 409 | 410 | 401 | 401 | 4,652,000 | 4,010 |
| 2017-03-30 | 414 | 415 | 404 | 405 | 4,151,000 | 4,050 |
| 2017-03-29 | 417 | 417 | 413 | 415 | 5,600,000 | 4,150 |
| 2017-03-28 | 421 | 423 | 420 | 422 | 11,087,000 | 4,220 |
| 2017-03-27 | 421 | 421 | 416 | 418 | 6,418,000 | 4,180 |
| 2017-03-24 | 418 | 424 | 417 | 423 | 3,808,000 | 4,230 |
| 2017-03-23 | 416 | 418 | 415 | 417 | 3,831,000 | 4,170 |
| 2017-03-22 | 416 | 419 | 415 | 415 | 4,126,000 | 4,150 |
| 2017-03-21 | 419 | 420 | 417 | 419 | 2,602,000 | 4,190 |
| 2017-03-17 | 420 | 421 | 419 | 420 | 2,503,000 | 4,200 |
| 2017-03-16 | 421 | 422 | 420 | 422 | 2,598,000 | 4,220 |
| 2017-03-15 | 422 | 422 | 421 | 422 | 1,549,000 | 4,220 |
| 2017-03-14 | 427 | 428 | 421 | 422 | 2,698,000 | 4,220 |
| 2017-03-13 | 423 | 427 | 422 | 427 | 3,322,000 | 4,270 |
| 2017-03-10 | 421 | 423 | 420 | 423 | 5,849,000 | 4,230 |
| 2017-03-09 | 418 | 419 | 417 | 417 | 2,125,000 | 4,170 |
| 2017-03-08 | 417 | 418 | 415 | 416 | 3,903,000 | 4,160 |
| 2017-03-07 | 416 | 419 | 416 | 418 | 2,627,000 | 4,180 |
| 2017-03-06 | 420 | 421 | 416 | 416 | 2,834,000 | 4,160 |
| 2017-03-03 | 422 | 424 | 418 | 419 | 4,700,000 | 4,190 |
| 2017-03-02 | 423 | 423 | 420 | 422 | 3,727,000 | 4,220 |
| 2017-03-01 | 419 | 422 | 417 | 419 | 4,089,000 | 4,190 |
| 2017-02-28 | 417 | 418 | 415 | 417 | 7,332,000 | 4,170 |
| 2017-02-27 | 415 | 417 | 413 | 416 | 4,412,000 | 4,160 |
| 2017-02-24 | 416 | 419 | 416 | 416 | 2,919,000 | 4,160 |
| 2017-02-23 | 418 | 420 | 416 | 417 | 2,894,000 | 4,170 |
| 2017-02-22 | 422 | 422 | 417 | 418 | 4,086,000 | 4,180 |
| 2017-02-21 | 419 | 423 | 418 | 422 | 2,497,000 | 4,220 |
| 2017-02-20 | 418 | 421 | 417 | 420 | 2,490,000 | 4,200 |
| 2017-02-17 | 419 | 420 | 415 | 418 | 3,362,000 | 4,180 |
| 2017-02-16 | 423 | 425 | 419 | 419 | 3,560,000 | 4,190 |
| 2017-02-15 | 428 | 428 | 422 | 422 | 4,056,000 | 4,220 |
| 2017-02-14 | 436 | 436 | 426 | 426 | 2,875,000 | 4,260 |
| 2017-02-13 | 436 | 436 | 431 | 434 | 2,422,000 | 4,340 |
| 2017-02-10 | 429 | 433 | 426 | 432 | 3,621,000 | 4,320 |
| 2017-02-09 | 424 | 427 | 422 | 423 | 2,991,000 | 4,230 |
| 2017-02-08 | 421 | 427 | 421 | 426 | 2,564,000 | 4,260 |
| 2017-02-07 | 419 | 424 | 419 | 422 | 2,322,000 | 4,220 |
| 2017-02-06 | 430 | 430 | 419 | 421 | 4,747,000 | 4,210 |
| 2017-02-03 | 429 | 432 | 426 | 427 | 2,946,000 | 4,270 |
| 2017-02-02 | 438 | 439 | 426 | 428 | 4,206,000 | 4,280 |
| 2017-02-01 | 432 | 436 | 430 | 435 | 3,485,000 | 4,350 |
| 2017-01-31 | 435 | 439 | 433 | 434 | 3,450,000 | 4,340 |
| 2017-01-30 | 440 | 442 | 437 | 440 | 2,169,000 | 4,400 |
| 2017-01-27 | 442 | 445 | 438 | 440 | 2,607,000 | 4,400 |
| 2017-01-26 | 439 | 443 | 439 | 440 | 3,184,000 | 4,400 |
| 2017-01-25 | 441 | 443 | 433 | 436 | 2,509,000 | 4,360 |
| 2017-01-24 | 436 | 438 | 432 | 434 | 2,496,000 | 4,340 |
| 2017-01-23 | 442 | 443 | 438 | 438 | 1,743,000 | 4,380 |
| 2017-01-20 | 445 | 448 | 444 | 446 | 2,122,000 | 4,460 |
| 2017-01-19 | 445 | 448 | 444 | 445 | 2,169,000 | 4,450 |
| 2017-01-18 | 445 | 445 | 438 | 442 | 2,432,000 | 4,420 |
| 2017-01-17 | 449 | 449 | 442 | 442 | 3,365,000 | 4,420 |
| 2017-01-16 | 450 | 452 | 446 | 448 | 2,165,000 | 4,480 |
| 2017-01-13 | 447 | 453 | 447 | 453 | 2,945,000 | 4,530 |
| 2017-01-12 | 458 | 458 | 446 | 447 | 3,039,000 | 4,470 |
| 2017-01-11 | 458 | 459 | 456 | 458 | 2,026,000 | 4,580 |
| 2017-01-10 | 463 | 463 | 456 | 456 | 3,823,000 | 4,560 |
| 2017-01-06 | 454 | 462 | 453 | 461 | 3,003,000 | 4,610 |
| 2017-01-05 | 456 | 460 | 454 | 456 | 3,427,000 | 4,560 |
| 2017-01-04 | 449 | 455 | 449 | 455 | 2,958,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株