3244 サムティ(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 | 1,710 | 1,730 | 1,674 | 1,680 | 284,400 | 1,680 |
| 2017-12-28 | 1,712 | 1,750 | 1,710 | 1,727 | 595,600 | 1,727 |
| 2017-12-27 | 1,684 | 1,718 | 1,682 | 1,706 | 209,600 | 1,706 |
| 2017-12-26 | 1,661 | 1,688 | 1,660 | 1,679 | 225,400 | 1,679 |
| 2017-12-25 | 1,714 | 1,717 | 1,680 | 1,680 | 173,200 | 1,680 |
| 2017-12-22 | 1,710 | 1,727 | 1,704 | 1,717 | 226,600 | 1,717 |
| 2017-12-21 | 1,696 | 1,713 | 1,682 | 1,710 | 165,000 | 1,710 |
| 2017-12-20 | 1,718 | 1,727 | 1,698 | 1,698 | 265,200 | 1,698 |
| 2017-12-19 | 1,700 | 1,725 | 1,698 | 1,720 | 281,800 | 1,720 |
| 2017-12-18 | 1,669 | 1,702 | 1,664 | 1,698 | 417,500 | 1,698 |
| 2017-12-15 | 1,675 | 1,675 | 1,648 | 1,663 | 182,300 | 1,663 |
| 2017-12-14 | 1,651 | 1,678 | 1,643 | 1,677 | 337,800 | 1,677 |
| 2017-12-13 | 1,659 | 1,672 | 1,648 | 1,651 | 220,000 | 1,651 |
| 2017-12-12 | 1,632 | 1,661 | 1,625 | 1,655 | 316,700 | 1,655 |
| 2017-12-11 | 1,640 | 1,646 | 1,625 | 1,632 | 123,600 | 1,632 |
| 2017-12-08 | 1,601 | 1,634 | 1,601 | 1,632 | 231,300 | 1,632 |
| 2017-12-07 | 1,590 | 1,616 | 1,588 | 1,607 | 169,400 | 1,607 |
| 2017-12-06 | 1,589 | 1,620 | 1,578 | 1,579 | 271,800 | 1,579 |
| 2017-12-05 | 1,620 | 1,624 | 1,581 | 1,593 | 333,300 | 1,593 |
| 2017-12-04 | 1,654 | 1,662 | 1,630 | 1,630 | 279,500 | 1,630 |
| 2017-12-01 | 1,652 | 1,662 | 1,630 | 1,659 | 499,800 | 1,659 |
| 2017-11-30 | 1,620 | 1,658 | 1,615 | 1,658 | 471,000 | 1,658 |
| 2017-11-29 | 1,599 | 1,629 | 1,593 | 1,623 | 481,900 | 1,623 |
| 2017-11-28 | 1,588 | 1,605 | 1,559 | 1,588 | 966,200 | 1,588 |
| 2017-11-27 | 1,679 | 1,681 | 1,649 | 1,657 | 1,312,700 | 1,657 |
| 2017-11-24 | 1,670 | 1,682 | 1,656 | 1,679 | 527,600 | 1,679 |
| 2017-11-22 | 1,675 | 1,691 | 1,667 | 1,675 | 433,700 | 1,675 |
| 2017-11-21 | 1,665 | 1,667 | 1,657 | 1,663 | 212,000 | 1,663 |
| 2017-11-20 | 1,649 | 1,662 | 1,647 | 1,656 | 282,100 | 1,656 |
| 2017-11-17 | 1,668 | 1,679 | 1,644 | 1,648 | 321,200 | 1,648 |
| 2017-11-16 | 1,621 | 1,664 | 1,620 | 1,651 | 283,000 | 1,651 |
| 2017-11-15 | 1,650 | 1,650 | 1,616 | 1,632 | 446,100 | 1,632 |
| 2017-11-13 | 1,744 | 1,754 | 1,708 | 1,713 | 546,700 | 1,713 |
| 2017-11-10 | 1,700 | 1,739 | 1,700 | 1,736 | 488,400 | 1,736 |
| 2017-11-09 | 1,692 | 1,742 | 1,688 | 1,719 | 1,065,700 | 1,719 |
| 2017-11-08 | 1,629 | 1,683 | 1,627 | 1,682 | 677,600 | 1,682 |
| 2017-11-07 | 1,635 | 1,637 | 1,611 | 1,636 | 464,100 | 1,636 |
| 2017-11-06 | 1,630 | 1,643 | 1,622 | 1,635 | 437,400 | 1,635 |
| 2017-11-02 | 1,631 | 1,633 | 1,607 | 1,620 | 441,000 | 1,620 |
| 2017-11-01 | 1,627 | 1,635 | 1,618 | 1,629 | 615,900 | 1,629 |
| 2017-10-31 | 1,574 | 1,612 | 1,568 | 1,610 | 555,700 | 1,610 |
| 2017-10-30 | 1,580 | 1,582 | 1,562 | 1,576 | 400,600 | 1,576 |
| 2017-10-27 | 1,560 | 1,573 | 1,546 | 1,570 | 417,000 | 1,570 |
| 2017-10-26 | 1,530 | 1,558 | 1,527 | 1,556 | 365,700 | 1,556 |
| 2017-10-25 | 1,576 | 1,579 | 1,531 | 1,536 | 673,400 | 1,536 |
| 2017-10-24 | 1,501 | 1,564 | 1,499 | 1,564 | 805,100 | 1,564 |
| 2017-10-23 | 1,505 | 1,505 | 1,491 | 1,498 | 355,100 | 1,498 |
| 2017-10-20 | 1,506 | 1,507 | 1,479 | 1,493 | 639,300 | 1,493 |
| 2017-10-19 | 1,521 | 1,521 | 1,503 | 1,505 | 436,100 | 1,505 |
| 2017-10-18 | 1,538 | 1,548 | 1,502 | 1,510 | 619,500 | 1,510 |
| 2017-10-17 | 1,527 | 1,549 | 1,521 | 1,522 | 493,000 | 1,522 |
| 2017-10-16 | 1,548 | 1,554 | 1,530 | 1,533 | 626,600 | 1,533 |
| 2017-10-13 | 1,574 | 1,579 | 1,531 | 1,541 | 782,600 | 1,541 |
| 2017-10-12 | 1,634 | 1,637 | 1,546 | 1,552 | 1,431,500 | 1,552 |
| 2017-10-11 | 1,758 | 1,758 | 1,602 | 1,616 | 1,520,800 | 1,616 |
| 2017-10-10 | 1,852 | 1,912 | 1,687 | 1,767 | 1,079,000 | 1,767 |
| 2017-10-06 | 1,836 | 1,864 | 1,834 | 1,856 | 169,000 | 1,856 |
| 2017-10-05 | 1,854 | 1,867 | 1,838 | 1,843 | 152,800 | 1,843 |
| 2017-10-04 | 1,895 | 1,903 | 1,846 | 1,852 | 254,600 | 1,852 |
| 2017-10-03 | 1,850 | 1,890 | 1,836 | 1,878 | 300,700 | 1,878 |
| 2017-10-02 | 1,803 | 1,845 | 1,803 | 1,845 | 219,300 | 1,845 |
| 2017-09-29 | 1,788 | 1,802 | 1,765 | 1,794 | 238,400 | 1,794 |
| 2017-09-28 | 1,808 | 1,813 | 1,789 | 1,800 | 321,100 | 1,800 |
| 2017-09-27 | 1,778 | 1,803 | 1,768 | 1,800 | 334,100 | 1,800 |
| 2017-09-26 | 1,740 | 1,779 | 1,739 | 1,779 | 286,400 | 1,779 |
| 2017-09-25 | 1,699 | 1,740 | 1,695 | 1,738 | 258,800 | 1,738 |
| 2017-09-22 | 1,678 | 1,705 | 1,665 | 1,685 | 167,300 | 1,685 |
| 2017-09-21 | 1,688 | 1,704 | 1,676 | 1,677 | 213,300 | 1,677 |
| 2017-09-20 | 1,687 | 1,692 | 1,665 | 1,686 | 140,100 | 1,686 |
| 2017-09-19 | 1,685 | 1,693 | 1,655 | 1,683 | 205,100 | 1,683 |
| 2017-09-15 | 1,629 | 1,661 | 1,616 | 1,660 | 149,300 | 1,660 |
| 2017-09-14 | 1,630 | 1,676 | 1,630 | 1,641 | 224,200 | 1,641 |
| 2017-09-13 | 1,607 | 1,631 | 1,586 | 1,628 | 205,500 | 1,628 |
| 2017-09-12 | 1,605 | 1,614 | 1,587 | 1,603 | 100,200 | 1,603 |
| 2017-09-11 | 1,580 | 1,606 | 1,580 | 1,593 | 121,600 | 1,593 |
| 2017-09-08 | 1,575 | 1,589 | 1,564 | 1,571 | 91,200 | 1,571 |
| 2017-09-07 | 1,574 | 1,591 | 1,554 | 1,564 | 96,300 | 1,564 |
| 2017-09-06 | 1,515 | 1,572 | 1,511 | 1,566 | 118,700 | 1,566 |
| 2017-09-05 | 1,588 | 1,590 | 1,519 | 1,549 | 210,600 | 1,549 |
| 2017-09-04 | 1,595 | 1,612 | 1,570 | 1,591 | 158,900 | 1,591 |
| 2017-09-01 | 1,633 | 1,637 | 1,589 | 1,610 | 355,800 | 1,610 |
| 2017-08-31 | 1,536 | 1,598 | 1,527 | 1,590 | 389,400 | 1,590 |
| 2017-08-30 | 1,515 | 1,534 | 1,511 | 1,518 | 175,300 | 1,518 |
| 2017-08-29 | 1,490 | 1,508 | 1,490 | 1,505 | 111,300 | 1,505 |
| 2017-08-28 | 1,520 | 1,527 | 1,492 | 1,496 | 109,500 | 1,496 |
| 2017-08-25 | 1,542 | 1,544 | 1,509 | 1,510 | 120,400 | 1,510 |
| 2017-08-24 | 1,519 | 1,545 | 1,509 | 1,531 | 201,200 | 1,531 |
| 2017-08-23 | 1,533 | 1,541 | 1,513 | 1,515 | 179,700 | 1,515 |
| 2017-08-22 | 1,519 | 1,533 | 1,511 | 1,523 | 169,800 | 1,523 |
| 2017-08-21 | 1,518 | 1,549 | 1,502 | 1,514 | 244,400 | 1,514 |
| 2017-08-18 | 1,545 | 1,548 | 1,525 | 1,532 | 154,400 | 1,532 |
| 2017-08-17 | 1,548 | 1,583 | 1,544 | 1,555 | 168,800 | 1,555 |
| 2017-08-16 | 1,558 | 1,577 | 1,537 | 1,553 | 187,200 | 1,553 |
| 2017-08-15 | 1,545 | 1,587 | 1,535 | 1,550 | 208,600 | 1,550 |
| 2017-08-14 | 1,482 | 1,522 | 1,471 | 1,512 | 220,900 | 1,512 |
| 2017-08-10 | 1,536 | 1,548 | 1,491 | 1,506 | 259,800 | 1,506 |
| 2017-08-09 | 1,543 | 1,558 | 1,506 | 1,544 | 213,600 | 1,544 |
| 2017-08-08 | 1,577 | 1,577 | 1,539 | 1,544 | 129,500 | 1,544 |
| 2017-08-07 | 1,567 | 1,586 | 1,556 | 1,570 | 162,800 | 1,570 |
| 2017-08-04 | 1,530 | 1,587 | 1,526 | 1,564 | 262,400 | 1,564 |
| 2017-08-03 | 1,555 | 1,557 | 1,521 | 1,536 | 298,900 | 1,536 |
| 2017-08-02 | 1,600 | 1,611 | 1,539 | 1,558 | 374,300 | 1,558 |
| 2017-08-01 | 1,622 | 1,629 | 1,603 | 1,610 | 127,700 | 1,610 |
| 2017-07-31 | 1,645 | 1,654 | 1,604 | 1,619 | 245,500 | 1,619 |
| 2017-07-28 | 1,640 | 1,671 | 1,626 | 1,645 | 309,600 | 1,645 |
| 2017-07-27 | 1,648 | 1,664 | 1,593 | 1,643 | 458,500 | 1,643 |
| 2017-07-26 | 1,575 | 1,645 | 1,573 | 1,634 | 586,100 | 1,634 |
| 2017-07-25 | 1,536 | 1,563 | 1,523 | 1,562 | 284,400 | 1,562 |
| 2017-07-24 | 1,500 | 1,543 | 1,500 | 1,537 | 310,500 | 1,537 |
| 2017-07-21 | 1,462 | 1,534 | 1,457 | 1,504 | 408,500 | 1,504 |
| 2017-07-20 | 1,547 | 1,553 | 1,461 | 1,464 | 611,900 | 1,464 |
| 2017-07-19 | 1,556 | 1,580 | 1,520 | 1,548 | 447,500 | 1,548 |
| 2017-07-18 | 1,500 | 1,559 | 1,500 | 1,552 | 468,800 | 1,552 |
| 2017-07-14 | 1,444 | 1,514 | 1,444 | 1,500 | 864,700 | 1,500 |
| 2017-07-13 | 1,403 | 1,436 | 1,374 | 1,430 | 505,600 | 1,430 |
| 2017-07-12 | 1,338 | 1,403 | 1,330 | 1,402 | 714,500 | 1,402 |
| 2017-07-11 | 1,303 | 1,360 | 1,297 | 1,335 | 1,001,300 | 1,335 |
| 2017-07-10 | 1,222 | 1,297 | 1,211 | 1,281 | 627,500 | 1,281 |
| 2017-07-07 | 1,222 | 1,222 | 1,198 | 1,208 | 212,100 | 1,208 |
| 2017-07-06 | 1,234 | 1,236 | 1,224 | 1,233 | 92,200 | 1,233 |
| 2017-07-05 | 1,229 | 1,239 | 1,213 | 1,239 | 133,300 | 1,239 |
| 2017-07-04 | 1,245 | 1,247 | 1,224 | 1,233 | 101,800 | 1,233 |
| 2017-07-03 | 1,229 | 1,243 | 1,228 | 1,231 | 124,700 | 1,231 |
| 2017-06-30 | 1,210 | 1,232 | 1,206 | 1,225 | 124,000 | 1,225 |
| 2017-06-29 | 1,208 | 1,218 | 1,202 | 1,213 | 60,300 | 1,213 |
| 2017-06-28 | 1,216 | 1,219 | 1,199 | 1,205 | 117,600 | 1,205 |
| 2017-06-27 | 1,219 | 1,219 | 1,204 | 1,219 | 144,800 | 1,219 |
| 2017-06-26 | 1,218 | 1,223 | 1,210 | 1,214 | 80,900 | 1,214 |
| 2017-06-23 | 1,211 | 1,220 | 1,205 | 1,218 | 84,100 | 1,218 |
| 2017-06-22 | 1,206 | 1,222 | 1,204 | 1,213 | 79,200 | 1,213 |
| 2017-06-21 | 1,217 | 1,217 | 1,199 | 1,206 | 108,700 | 1,206 |
| 2017-06-20 | 1,229 | 1,229 | 1,211 | 1,215 | 116,100 | 1,215 |
| 2017-06-19 | 1,210 | 1,240 | 1,207 | 1,225 | 230,300 | 1,225 |
| 2017-06-16 | 1,210 | 1,212 | 1,197 | 1,207 | 78,100 | 1,207 |
| 2017-06-15 | 1,194 | 1,213 | 1,194 | 1,210 | 143,900 | 1,210 |
| 2017-06-14 | 1,198 | 1,199 | 1,190 | 1,194 | 85,500 | 1,194 |
| 2017-06-13 | 1,180 | 1,198 | 1,174 | 1,196 | 114,800 | 1,196 |
| 2017-06-12 | 1,175 | 1,182 | 1,168 | 1,180 | 57,400 | 1,180 |
| 2017-06-09 | 1,170 | 1,189 | 1,170 | 1,175 | 86,000 | 1,175 |
| 2017-06-08 | 1,188 | 1,188 | 1,162 | 1,166 | 96,100 | 1,166 |
| 2017-06-07 | 1,172 | 1,187 | 1,172 | 1,183 | 72,900 | 1,183 |
| 2017-06-06 | 1,197 | 1,197 | 1,171 | 1,173 | 107,400 | 1,173 |
| 2017-06-05 | 1,202 | 1,204 | 1,191 | 1,193 | 99,600 | 1,193 |
| 2017-06-02 | 1,193 | 1,220 | 1,189 | 1,199 | 415,400 | 1,199 |
| 2017-06-01 | 1,155 | 1,185 | 1,153 | 1,182 | 172,400 | 1,182 |
| 2017-05-31 | 1,157 | 1,159 | 1,144 | 1,148 | 100,100 | 1,148 |
| 2017-05-30 | 1,157 | 1,165 | 1,155 | 1,159 | 81,700 | 1,159 |
| 2017-05-29 | 1,169 | 1,175 | 1,159 | 1,162 | 65,600 | 1,162 |
| 2017-05-26 | 1,179 | 1,183 | 1,160 | 1,161 | 123,200 | 1,161 |
| 2017-05-25 | 1,186 | 1,193 | 1,181 | 1,182 | 154,500 | 1,182 |
| 2017-05-24 | 1,177 | 1,194 | 1,173 | 1,184 | 254,300 | 1,184 |
| 2017-05-23 | 1,146 | 1,168 | 1,141 | 1,167 | 250,000 | 1,167 |
| 2017-05-22 | 1,127 | 1,140 | 1,125 | 1,129 | 148,000 | 1,129 |
| 2017-05-19 | 1,116 | 1,125 | 1,110 | 1,125 | 95,700 | 1,125 |
| 2017-05-18 | 1,115 | 1,121 | 1,094 | 1,115 | 384,800 | 1,115 |
| 2017-05-17 | 1,136 | 1,147 | 1,130 | 1,137 | 117,300 | 1,137 |
| 2017-05-16 | 1,156 | 1,158 | 1,131 | 1,141 | 153,600 | 1,141 |
| 2017-05-15 | 1,150 | 1,163 | 1,149 | 1,156 | 106,800 | 1,156 |
| 2017-05-12 | 1,155 | 1,155 | 1,141 | 1,143 | 87,800 | 1,143 |
| 2017-05-11 | 1,163 | 1,164 | 1,145 | 1,159 | 87,700 | 1,159 |
| 2017-05-10 | 1,158 | 1,172 | 1,155 | 1,163 | 293,500 | 1,163 |
| 2017-05-09 | 1,139 | 1,155 | 1,132 | 1,152 | 195,500 | 1,152 |
| 2017-05-08 | 1,127 | 1,143 | 1,127 | 1,139 | 224,300 | 1,139 |
| 2017-05-02 | 1,109 | 1,118 | 1,108 | 1,115 | 89,200 | 1,115 |
| 2017-05-01 | 1,107 | 1,119 | 1,101 | 1,109 | 137,800 | 1,109 |
| 2017-04-28 | 1,110 | 1,112 | 1,096 | 1,107 | 133,400 | 1,107 |
| 2017-04-27 | 1,102 | 1,110 | 1,097 | 1,110 | 86,200 | 1,110 |
| 2017-04-26 | 1,107 | 1,107 | 1,095 | 1,102 | 94,300 | 1,102 |
| 2017-04-25 | 1,096 | 1,107 | 1,093 | 1,099 | 104,200 | 1,099 |
| 2017-04-24 | 1,095 | 1,098 | 1,083 | 1,092 | 129,800 | 1,092 |
| 2017-04-21 | 1,081 | 1,097 | 1,070 | 1,091 | 170,300 | 1,091 |
| 2017-04-20 | 1,081 | 1,091 | 1,072 | 1,080 | 135,300 | 1,080 |
| 2017-04-19 | 1,055 | 1,085 | 1,051 | 1,074 | 225,200 | 1,074 |
| 2017-04-18 | 1,048 | 1,066 | 1,044 | 1,059 | 180,800 | 1,059 |
| 2017-04-17 | 1,031 | 1,044 | 1,027 | 1,041 | 81,900 | 1,041 |
| 2017-04-14 | 1,031 | 1,037 | 1,026 | 1,033 | 107,200 | 1,033 |
| 2017-04-13 | 1,042 | 1,047 | 1,026 | 1,033 | 200,700 | 1,033 |
| 2017-04-12 | 1,111 | 1,116 | 1,043 | 1,048 | 421,300 | 1,048 |
| 2017-04-11 | 1,125 | 1,149 | 1,119 | 1,125 | 200,700 | 1,125 |
| 2017-04-10 | 1,145 | 1,148 | 1,110 | 1,121 | 205,100 | 1,121 |
| 2017-04-07 | 1,081 | 1,114 | 1,081 | 1,102 | 101,600 | 1,102 |
| 2017-04-06 | 1,110 | 1,111 | 1,077 | 1,078 | 132,800 | 1,078 |
| 2017-04-05 | 1,130 | 1,130 | 1,109 | 1,115 | 69,500 | 1,115 |
| 2017-04-04 | 1,136 | 1,139 | 1,119 | 1,131 | 96,100 | 1,131 |
| 2017-04-03 | 1,112 | 1,145 | 1,112 | 1,140 | 169,400 | 1,140 |
| 2017-03-31 | 1,116 | 1,129 | 1,108 | 1,108 | 98,000 | 1,108 |
| 2017-03-30 | 1,120 | 1,125 | 1,111 | 1,115 | 95,500 | 1,115 |
| 2017-03-29 | 1,128 | 1,129 | 1,116 | 1,125 | 103,600 | 1,125 |
| 2017-03-28 | 1,110 | 1,119 | 1,108 | 1,117 | 104,500 | 1,117 |
| 2017-03-27 | 1,105 | 1,106 | 1,079 | 1,105 | 163,500 | 1,105 |
| 2017-03-24 | 1,111 | 1,114 | 1,102 | 1,108 | 88,300 | 1,108 |
| 2017-03-23 | 1,113 | 1,117 | 1,104 | 1,111 | 53,600 | 1,111 |
| 2017-03-22 | 1,111 | 1,115 | 1,104 | 1,112 | 137,300 | 1,112 |
| 2017-03-21 | 1,127 | 1,128 | 1,112 | 1,123 | 128,800 | 1,123 |
| 2017-03-17 | 1,144 | 1,144 | 1,128 | 1,133 | 87,300 | 1,133 |
| 2017-03-16 | 1,145 | 1,152 | 1,143 | 1,146 | 55,600 | 1,146 |
| 2017-03-15 | 1,147 | 1,153 | 1,141 | 1,150 | 86,100 | 1,150 |
| 2017-03-14 | 1,155 | 1,156 | 1,147 | 1,152 | 40,000 | 1,152 |
| 2017-03-13 | 1,159 | 1,164 | 1,148 | 1,157 | 118,800 | 1,157 |
| 2017-03-10 | 1,158 | 1,166 | 1,147 | 1,165 | 158,700 | 1,165 |
| 2017-03-09 | 1,161 | 1,162 | 1,142 | 1,144 | 128,100 | 1,144 |
| 2017-03-08 | 1,152 | 1,166 | 1,142 | 1,165 | 133,200 | 1,165 |
| 2017-03-07 | 1,156 | 1,160 | 1,146 | 1,156 | 116,100 | 1,156 |
| 2017-03-06 | 1,146 | 1,159 | 1,142 | 1,157 | 85,600 | 1,157 |
| 2017-03-03 | 1,153 | 1,153 | 1,144 | 1,147 | 69,600 | 1,147 |
| 2017-03-02 | 1,163 | 1,165 | 1,149 | 1,153 | 95,600 | 1,153 |
| 2017-03-01 | 1,147 | 1,152 | 1,139 | 1,152 | 101,500 | 1,152 |
| 2017-02-28 | 1,150 | 1,160 | 1,144 | 1,144 | 115,700 | 1,144 |
| 2017-02-27 | 1,170 | 1,172 | 1,142 | 1,145 | 168,000 | 1,145 |
| 2017-02-24 | 1,170 | 1,183 | 1,162 | 1,177 | 57,800 | 1,177 |
| 2017-02-23 | 1,184 | 1,188 | 1,170 | 1,172 | 91,200 | 1,172 |
| 2017-02-22 | 1,198 | 1,198 | 1,174 | 1,185 | 136,300 | 1,185 |
| 2017-02-21 | 1,195 | 1,196 | 1,190 | 1,194 | 85,000 | 1,194 |
| 2017-02-20 | 1,186 | 1,197 | 1,178 | 1,195 | 82,400 | 1,195 |
| 2017-02-17 | 1,186 | 1,197 | 1,178 | 1,190 | 150,600 | 1,190 |
| 2017-02-16 | 1,179 | 1,196 | 1,173 | 1,189 | 246,100 | 1,189 |
| 2017-02-15 | 1,163 | 1,178 | 1,155 | 1,178 | 172,400 | 1,178 |
| 2017-02-14 | 1,156 | 1,164 | 1,147 | 1,154 | 130,000 | 1,154 |
| 2017-02-13 | 1,150 | 1,160 | 1,129 | 1,156 | 134,200 | 1,156 |
| 2017-02-10 | 1,150 | 1,151 | 1,125 | 1,148 | 158,500 | 1,148 |
| 2017-02-09 | 1,143 | 1,148 | 1,125 | 1,141 | 63,000 | 1,141 |
| 2017-02-08 | 1,127 | 1,145 | 1,127 | 1,143 | 81,700 | 1,143 |
| 2017-02-07 | 1,143 | 1,149 | 1,125 | 1,127 | 118,200 | 1,127 |
| 2017-02-06 | 1,158 | 1,160 | 1,145 | 1,154 | 72,600 | 1,154 |
| 2017-02-03 | 1,151 | 1,158 | 1,138 | 1,150 | 102,400 | 1,150 |
| 2017-02-02 | 1,160 | 1,160 | 1,147 | 1,151 | 100,500 | 1,151 |
| 2017-02-01 | 1,149 | 1,160 | 1,136 | 1,154 | 110,700 | 1,154 |
| 2017-01-31 | 1,165 | 1,174 | 1,145 | 1,152 | 133,400 | 1,152 |
| 2017-01-30 | 1,156 | 1,185 | 1,154 | 1,182 | 202,700 | 1,182 |
| 2017-01-27 | 1,159 | 1,164 | 1,149 | 1,162 | 153,600 | 1,162 |
| 2017-01-26 | 1,152 | 1,160 | 1,144 | 1,154 | 213,900 | 1,154 |
| 2017-01-25 | 1,134 | 1,145 | 1,127 | 1,143 | 133,300 | 1,143 |
| 2017-01-24 | 1,138 | 1,142 | 1,120 | 1,123 | 171,600 | 1,123 |
| 2017-01-23 | 1,148 | 1,148 | 1,126 | 1,144 | 129,500 | 1,144 |
| 2017-01-20 | 1,146 | 1,152 | 1,130 | 1,149 | 107,300 | 1,149 |
| 2017-01-19 | 1,145 | 1,148 | 1,132 | 1,146 | 116,700 | 1,146 |
| 2017-01-18 | 1,119 | 1,139 | 1,117 | 1,137 | 159,100 | 1,137 |
| 2017-01-17 | 1,149 | 1,149 | 1,121 | 1,128 | 212,200 | 1,128 |
| 2017-01-16 | 1,160 | 1,165 | 1,120 | 1,161 | 423,600 | 1,161 |
| 2017-01-13 | 1,141 | 1,155 | 1,131 | 1,142 | 155,200 | 1,142 |
| 2017-01-12 | 1,160 | 1,162 | 1,147 | 1,154 | 173,300 | 1,154 |
| 2017-01-11 | 1,175 | 1,176 | 1,160 | 1,162 | 127,500 | 1,162 |
| 2017-01-10 | 1,168 | 1,186 | 1,168 | 1,175 | 170,500 | 1,175 |
| 2017-01-06 | 1,161 | 1,175 | 1,160 | 1,168 | 116,200 | 1,168 |
| 2017-01-05 | 1,152 | 1,173 | 1,150 | 1,171 | 131,600 | 1,171 |
| 2017-01-04 | 1,137 | 1,158 | 1,135 | 1,157 | 235,000 | 1,157 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
