2501 サッポロホールディングス(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 | 3,480 | 3,480 | 3,445 | 3,450 | 172,800 | 3,450 |
| 2017-12-28 | 3,495 | 3,500 | 3,470 | 3,480 | 172,100 | 3,480 |
| 2017-12-27 | 3,480 | 3,510 | 3,450 | 3,490 | 284,700 | 3,490 |
| 2017-12-26 | 3,520 | 3,550 | 3,520 | 3,535 | 505,500 | 3,535 |
| 2017-12-25 | 3,540 | 3,555 | 3,500 | 3,515 | 383,400 | 3,515 |
| 2017-12-22 | 3,520 | 3,540 | 3,520 | 3,535 | 253,200 | 3,535 |
| 2017-12-21 | 3,540 | 3,565 | 3,515 | 3,520 | 312,500 | 3,520 |
| 2017-12-20 | 3,540 | 3,565 | 3,510 | 3,540 | 243,800 | 3,540 |
| 2017-12-19 | 3,600 | 3,600 | 3,555 | 3,560 | 172,100 | 3,560 |
| 2017-12-18 | 3,590 | 3,595 | 3,565 | 3,590 | 218,300 | 3,590 |
| 2017-12-15 | 3,565 | 3,600 | 3,540 | 3,570 | 252,300 | 3,570 |
| 2017-12-14 | 3,585 | 3,605 | 3,570 | 3,575 | 206,300 | 3,575 |
| 2017-12-13 | 3,585 | 3,605 | 3,570 | 3,600 | 238,400 | 3,600 |
| 2017-12-12 | 3,590 | 3,595 | 3,580 | 3,595 | 171,100 | 3,595 |
| 2017-12-11 | 3,570 | 3,590 | 3,545 | 3,590 | 209,200 | 3,590 |
| 2017-12-08 | 3,550 | 3,570 | 3,530 | 3,555 | 441,500 | 3,555 |
| 2017-12-07 | 3,505 | 3,565 | 3,500 | 3,555 | 243,100 | 3,555 |
| 2017-12-06 | 3,485 | 3,525 | 3,480 | 3,495 | 282,200 | 3,495 |
| 2017-12-05 | 3,495 | 3,510 | 3,480 | 3,500 | 173,100 | 3,500 |
| 2017-12-04 | 3,485 | 3,520 | 3,470 | 3,495 | 209,100 | 3,495 |
| 2017-12-01 | 3,530 | 3,530 | 3,455 | 3,455 | 290,100 | 3,455 |
| 2017-11-30 | 3,490 | 3,520 | 3,465 | 3,515 | 340,000 | 3,515 |
| 2017-11-29 | 3,445 | 3,485 | 3,435 | 3,485 | 337,000 | 3,485 |
| 2017-11-28 | 3,380 | 3,415 | 3,375 | 3,410 | 216,400 | 3,410 |
| 2017-11-27 | 3,400 | 3,400 | 3,375 | 3,385 | 265,600 | 3,385 |
| 2017-11-24 | 3,405 | 3,435 | 3,390 | 3,415 | 189,300 | 3,415 |
| 2017-11-22 | 3,410 | 3,445 | 3,400 | 3,430 | 256,200 | 3,430 |
| 2017-11-21 | 3,415 | 3,430 | 3,380 | 3,390 | 496,300 | 3,390 |
| 2017-11-20 | 3,415 | 3,460 | 3,410 | 3,440 | 305,600 | 3,440 |
| 2017-11-17 | 3,495 | 3,505 | 3,425 | 3,430 | 374,100 | 3,430 |
| 2017-11-16 | 3,395 | 3,465 | 3,390 | 3,455 | 218,100 | 3,455 |
| 2017-11-15 | 3,460 | 3,465 | 3,390 | 3,390 | 595,700 | 3,390 |
| 2017-11-13 | 3,485 | 3,500 | 3,450 | 3,455 | 563,200 | 3,455 |
| 2017-11-10 | 3,460 | 3,490 | 3,450 | 3,485 | 561,100 | 3,485 |
| 2017-11-09 | 3,440 | 3,525 | 3,435 | 3,480 | 958,900 | 3,480 |
| 2017-11-08 | 3,410 | 3,430 | 3,390 | 3,430 | 522,000 | 3,430 |
| 2017-11-07 | 3,400 | 3,410 | 3,345 | 3,410 | 1,115,800 | 3,410 |
| 2017-11-06 | 3,390 | 3,485 | 3,380 | 3,440 | 1,493,900 | 3,440 |
| 2017-11-02 | 3,670 | 3,685 | 3,635 | 3,660 | 584,100 | 3,660 |
| 2017-11-01 | 3,615 | 3,660 | 3,615 | 3,655 | 390,000 | 3,655 |
| 2017-10-31 | 3,525 | 3,585 | 3,515 | 3,580 | 417,500 | 3,580 |
| 2017-10-30 | 3,570 | 3,575 | 3,525 | 3,540 | 390,000 | 3,540 |
| 2017-10-27 | 3,560 | 3,580 | 3,540 | 3,575 | 336,600 | 3,575 |
| 2017-10-26 | 3,510 | 3,540 | 3,495 | 3,525 | 279,600 | 3,525 |
| 2017-10-25 | 3,500 | 3,525 | 3,495 | 3,515 | 410,500 | 3,515 |
| 2017-10-24 | 3,490 | 3,530 | 3,485 | 3,510 | 566,900 | 3,510 |
| 2017-10-23 | 3,450 | 3,475 | 3,415 | 3,465 | 409,900 | 3,465 |
| 2017-10-20 | 3,415 | 3,435 | 3,400 | 3,420 | 275,400 | 3,420 |
| 2017-10-19 | 3,435 | 3,445 | 3,420 | 3,420 | 171,300 | 3,420 |
| 2017-10-18 | 3,395 | 3,425 | 3,385 | 3,410 | 267,000 | 3,410 |
| 2017-10-17 | 3,435 | 3,435 | 3,395 | 3,405 | 362,000 | 3,405 |
| 2017-10-16 | 3,390 | 3,435 | 3,375 | 3,435 | 346,600 | 3,435 |
| 2017-10-13 | 3,355 | 3,410 | 3,335 | 3,385 | 593,700 | 3,385 |
| 2017-10-12 | 3,400 | 3,480 | 3,390 | 3,425 | 397,200 | 3,425 |
| 2017-10-11 | 3,380 | 3,395 | 3,365 | 3,395 | 253,500 | 3,395 |
| 2017-10-10 | 3,305 | 3,395 | 3,290 | 3,380 | 500,200 | 3,380 |
| 2017-10-06 | 3,320 | 3,325 | 3,280 | 3,315 | 607,600 | 3,315 |
| 2017-10-05 | 3,205 | 3,345 | 3,200 | 3,330 | 815,200 | 3,330 |
| 2017-10-04 | 3,110 | 3,195 | 3,105 | 3,190 | 490,300 | 3,190 |
| 2017-10-03 | 3,050 | 3,105 | 3,050 | 3,095 | 263,400 | 3,095 |
| 2017-10-02 | 3,045 | 3,065 | 3,035 | 3,040 | 209,900 | 3,040 |
| 2017-09-29 | 3,060 | 3,065 | 3,020 | 3,035 | 474,800 | 3,035 |
| 2017-09-28 | 3,085 | 3,090 | 3,050 | 3,070 | 441,500 | 3,070 |
| 2017-09-27 | 3,115 | 3,120 | 3,085 | 3,090 | 242,500 | 3,090 |
| 2017-09-26 | 3,100 | 3,130 | 3,090 | 3,130 | 259,100 | 3,130 |
| 2017-09-25 | 3,140 | 3,140 | 3,080 | 3,105 | 257,600 | 3,105 |
| 2017-09-22 | 3,115 | 3,125 | 3,085 | 3,125 | 282,100 | 3,125 |
| 2017-09-21 | 3,110 | 3,125 | 3,085 | 3,110 | 369,200 | 3,110 |
| 2017-09-20 | 3,160 | 3,165 | 3,100 | 3,110 | 444,300 | 3,110 |
| 2017-09-19 | 3,140 | 3,195 | 3,140 | 3,190 | 313,300 | 3,190 |
| 2017-09-15 | 3,110 | 3,145 | 3,110 | 3,130 | 288,500 | 3,130 |
| 2017-09-14 | 3,100 | 3,120 | 3,095 | 3,115 | 207,700 | 3,115 |
| 2017-09-13 | 3,095 | 3,100 | 3,080 | 3,100 | 281,400 | 3,100 |
| 2017-09-12 | 3,110 | 3,110 | 3,080 | 3,095 | 231,200 | 3,095 |
| 2017-09-11 | 3,115 | 3,120 | 3,080 | 3,095 | 288,600 | 3,095 |
| 2017-09-08 | 3,130 | 3,140 | 3,085 | 3,095 | 589,600 | 3,095 |
| 2017-09-07 | 3,160 | 3,165 | 3,130 | 3,160 | 277,800 | 3,160 |
| 2017-09-06 | 3,150 | 3,165 | 3,100 | 3,155 | 311,400 | 3,155 |
| 2017-09-05 | 3,120 | 3,135 | 3,105 | 3,120 | 299,700 | 3,120 |
| 2017-09-04 | 3,170 | 3,175 | 3,125 | 3,130 | 183,500 | 3,130 |
| 2017-09-01 | 3,190 | 3,190 | 3,155 | 3,175 | 182,900 | 3,175 |
| 2017-08-31 | 3,170 | 3,200 | 3,135 | 3,195 | 389,700 | 3,195 |
| 2017-08-30 | 3,115 | 3,170 | 3,100 | 3,170 | 388,500 | 3,170 |
| 2017-08-29 | 3,100 | 3,100 | 3,075 | 3,095 | 152,200 | 3,095 |
| 2017-08-28 | 3,105 | 3,105 | 3,085 | 3,100 | 185,000 | 3,100 |
| 2017-08-25 | 3,075 | 3,095 | 3,055 | 3,090 | 320,400 | 3,090 |
| 2017-08-24 | 3,080 | 3,090 | 3,070 | 3,085 | 229,300 | 3,085 |
| 2017-08-23 | 3,150 | 3,155 | 3,085 | 3,090 | 292,800 | 3,090 |
| 2017-08-22 | 3,070 | 3,135 | 3,055 | 3,135 | 478,900 | 3,135 |
| 2017-08-21 | 3,025 | 3,065 | 3,025 | 3,060 | 224,400 | 3,060 |
| 2017-08-18 | 3,010 | 3,030 | 2,997 | 3,025 | 232,600 | 3,025 |
| 2017-08-17 | 3,045 | 3,050 | 3,025 | 3,040 | 235,300 | 3,040 |
| 2017-08-16 | 3,050 | 3,065 | 3,040 | 3,060 | 319,600 | 3,060 |
| 2017-08-15 | 3,020 | 3,065 | 2,998 | 3,055 | 266,000 | 3,055 |
| 2017-08-14 | 3,000 | 3,030 | 2,991 | 3,015 | 288,800 | 3,015 |
| 2017-08-10 | 2,999 | 3,045 | 2,975 | 3,035 | 381,800 | 3,035 |
| 2017-08-09 | 3,000 | 3,010 | 2,971 | 2,982 | 379,500 | 2,982 |
| 2017-08-08 | 2,969 | 3,010 | 2,956 | 3,000 | 493,900 | 3,000 |
| 2017-08-07 | 2,931 | 2,959 | 2,931 | 2,954 | 410,500 | 2,954 |
| 2017-08-04 | 3,040 | 3,040 | 2,914 | 2,926 | 957,500 | 2,926 |
| 2017-08-03 | 3,065 | 3,070 | 3,035 | 3,050 | 317,100 | 3,050 |
| 2017-08-02 | 3,065 | 3,070 | 3,030 | 3,050 | 321,200 | 3,050 |
| 2017-08-01 | 3,010 | 3,070 | 3,010 | 3,060 | 263,700 | 3,060 |
| 2017-07-31 | 3,040 | 3,040 | 3,005 | 3,005 | 426,100 | 3,005 |
| 2017-07-28 | 3,025 | 3,055 | 3,015 | 3,045 | 321,300 | 3,045 |
| 2017-07-27 | 3,005 | 3,050 | 3,000 | 3,025 | 434,700 | 3,025 |
| 2017-07-26 | 2,992 | 3,015 | 2,977 | 2,999 | 420,500 | 2,999 |
| 2017-07-25 | 2,968 | 2,983 | 2,952 | 2,969 | 280,100 | 2,969 |
| 2017-07-24 | 2,952 | 2,975 | 2,943 | 2,968 | 276,300 | 2,968 |
| 2017-07-21 | 2,980 | 2,981 | 2,953 | 2,957 | 481,200 | 2,957 |
| 2017-07-20 | 2,997 | 3,010 | 2,988 | 2,996 | 247,300 | 2,996 |
| 2017-07-19 | 2,983 | 3,015 | 2,983 | 2,993 | 214,100 | 2,993 |
| 2017-07-18 | 3,010 | 3,010 | 2,972 | 2,988 | 288,700 | 2,988 |
| 2017-07-14 | 3,005 | 3,020 | 3,000 | 3,010 | 276,800 | 3,010 |
| 2017-07-13 | 3,035 | 3,035 | 3,005 | 3,005 | 283,000 | 3,005 |
| 2017-07-12 | 3,075 | 3,075 | 3,015 | 3,020 | 680,900 | 3,020 |
| 2017-07-11 | 3,100 | 3,125 | 3,100 | 3,120 | 132,100 | 3,120 |
| 2017-07-10 | 3,120 | 3,125 | 3,100 | 3,105 | 209,600 | 3,105 |
| 2017-07-07 | 3,085 | 3,100 | 3,070 | 3,095 | 227,400 | 3,095 |
| 2017-07-06 | 3,120 | 3,130 | 3,090 | 3,095 | 287,900 | 3,095 |
| 2017-07-05 | 3,080 | 3,120 | 3,050 | 3,120 | 297,700 | 3,120 |
| 2017-07-04 | 3,110 | 3,110 | 3,070 | 3,080 | 308,100 | 3,080 |
| 2017-07-03 | 3,100 | 3,110 | 3,090 | 3,100 | 331,500 | 3,100 |
| 2017-06-30 | 3,145 | 3,145 | 3,090 | 3,095 | 224,400 | 3,095 |
| 2017-06-29 | 3,155 | 3,165 | 3,125 | 3,160 | 224,900 | 3,160 |
| 2017-06-28 | 3,165 | 3,165 | 3,140 | 3,145 | 190,900 | 3,145 |
| 2017-06-27 | 3,175 | 3,190 | 3,160 | 3,175 | 252,900 | 3,175 |
| 2017-06-26 | 3,165 | 3,165 | 3,140 | 3,165 | 291,300 | 3,165 |
| 2017-06-23 | 3,205 | 3,205 | 3,175 | 3,180 | 300,400 | 3,180 |
| 2017-06-22 | 3,270 | 3,270 | 3,225 | 3,225 | 231,400 | 3,225 |
| 2017-06-21 | 3,295 | 3,310 | 3,275 | 3,280 | 183,800 | 3,280 |
| 2017-06-20 | 3,300 | 3,320 | 3,290 | 3,315 | 195,200 | 3,315 |
| 2017-06-19 | 3,290 | 3,305 | 3,275 | 3,290 | 171,000 | 3,290 |
| 2017-06-16 | 3,285 | 3,310 | 3,260 | 3,295 | 350,700 | 3,295 |
| 2017-06-15 | 3,255 | 3,300 | 3,250 | 3,290 | 208,000 | 3,290 |
| 2017-06-14 | 3,255 | 3,290 | 3,255 | 3,265 | 210,100 | 3,265 |
| 2017-06-13 | 3,245 | 3,275 | 3,240 | 3,260 | 162,900 | 3,260 |
| 2017-06-12 | 3,215 | 3,245 | 3,205 | 3,235 | 204,100 | 3,235 |
| 2017-06-09 | 3,250 | 3,250 | 3,200 | 3,210 | 430,000 | 3,210 |
| 2017-06-08 | 3,245 | 3,245 | 3,210 | 3,215 | 208,300 | 3,215 |
| 2017-06-07 | 3,265 | 3,280 | 3,240 | 3,245 | 173,200 | 3,245 |
| 2017-06-06 | 3,320 | 3,325 | 3,285 | 3,285 | 241,200 | 3,285 |
| 2017-06-05 | 3,235 | 3,305 | 3,225 | 3,290 | 191,300 | 3,290 |
| 2017-06-02 | 3,265 | 3,270 | 3,240 | 3,250 | 306,500 | 3,250 |
| 2017-06-01 | 3,215 | 3,275 | 3,200 | 3,260 | 296,500 | 3,260 |
| 2017-05-31 | 3,245 | 3,255 | 3,190 | 3,210 | 528,100 | 3,210 |
| 2017-05-30 | 3,315 | 3,335 | 3,270 | 3,270 | 292,100 | 3,270 |
| 2017-05-29 | 3,270 | 3,325 | 3,265 | 3,325 | 254,200 | 3,325 |
| 2017-05-26 | 3,295 | 3,305 | 3,260 | 3,260 | 192,900 | 3,260 |
| 2017-05-25 | 3,330 | 3,330 | 3,295 | 3,300 | 252,200 | 3,300 |
| 2017-05-24 | 3,220 | 3,340 | 3,220 | 3,330 | 689,300 | 3,330 |
| 2017-05-23 | 3,200 | 3,230 | 3,195 | 3,200 | 240,000 | 3,200 |
| 2017-05-22 | 3,185 | 3,220 | 3,185 | 3,200 | 254,700 | 3,200 |
| 2017-05-19 | 3,215 | 3,220 | 3,170 | 3,200 | 321,800 | 3,200 |
| 2017-05-18 | 3,195 | 3,225 | 3,180 | 3,215 | 327,200 | 3,215 |
| 2017-05-17 | 3,170 | 3,225 | 3,165 | 3,220 | 429,900 | 3,220 |
| 2017-05-16 | 3,185 | 3,210 | 3,180 | 3,185 | 306,000 | 3,185 |
| 2017-05-15 | 3,170 | 3,215 | 3,170 | 3,185 | 260,500 | 3,185 |
| 2017-05-12 | 3,160 | 3,230 | 3,160 | 3,180 | 728,400 | 3,180 |
| 2017-05-11 | 3,220 | 3,245 | 3,210 | 3,220 | 177,700 | 3,220 |
| 2017-05-10 | 3,230 | 3,245 | 3,215 | 3,215 | 356,900 | 3,215 |
| 2017-05-09 | 3,240 | 3,255 | 3,225 | 3,230 | 301,000 | 3,230 |
| 2017-05-08 | 3,170 | 3,250 | 3,155 | 3,230 | 462,600 | 3,230 |
| 2017-05-02 | 3,140 | 3,160 | 3,135 | 3,140 | 265,500 | 3,140 |
| 2017-05-01 | 3,105 | 3,155 | 3,105 | 3,145 | 287,700 | 3,145 |
| 2017-04-28 | 3,135 | 3,140 | 3,100 | 3,115 | 298,300 | 3,115 |
| 2017-04-27 | 3,125 | 3,150 | 3,120 | 3,130 | 308,600 | 3,130 |
| 2017-04-26 | 3,130 | 3,175 | 3,110 | 3,140 | 342,400 | 3,140 |
| 2017-04-25 | 3,120 | 3,145 | 3,110 | 3,130 | 380,700 | 3,130 |
| 2017-04-24 | 3,150 | 3,170 | 3,135 | 3,165 | 291,400 | 3,165 |
| 2017-04-21 | 3,110 | 3,135 | 3,090 | 3,130 | 339,700 | 3,130 |
| 2017-04-20 | 3,150 | 3,165 | 3,080 | 3,090 | 569,500 | 3,090 |
| 2017-04-19 | 3,090 | 3,190 | 3,085 | 3,165 | 1,489,200 | 3,165 |
| 2017-04-18 | 3,000 | 3,005 | 2,950 | 2,978 | 309,800 | 2,978 |
| 2017-04-17 | 2,949 | 3,015 | 2,949 | 3,015 | 211,700 | 3,015 |
| 2017-04-14 | 3,020 | 3,020 | 2,944 | 2,952 | 333,900 | 2,952 |
| 2017-04-13 | 2,944 | 2,982 | 2,942 | 2,968 | 289,400 | 2,968 |
| 2017-04-12 | 2,951 | 2,977 | 2,932 | 2,969 | 255,000 | 2,969 |
| 2017-04-11 | 2,980 | 3,000 | 2,961 | 2,974 | 430,400 | 2,974 |
| 2017-04-10 | 3,030 | 3,040 | 2,975 | 2,979 | 476,900 | 2,979 |
| 2017-04-07 | 3,015 | 3,040 | 2,995 | 3,015 | 336,100 | 3,015 |
| 2017-04-06 | 3,040 | 3,055 | 2,984 | 2,995 | 301,000 | 2,995 |
| 2017-04-05 | 3,055 | 3,075 | 3,040 | 3,050 | 221,200 | 3,050 |
| 2017-04-04 | 3,065 | 3,085 | 3,030 | 3,045 | 324,400 | 3,045 |
| 2017-04-03 | 3,030 | 3,080 | 3,015 | 3,065 | 309,500 | 3,065 |
| 2017-03-31 | 3,085 | 3,085 | 3,010 | 3,010 | 372,900 | 3,010 |
| 2017-03-30 | 3,125 | 3,140 | 3,070 | 3,080 | 299,700 | 3,080 |
| 2017-03-29 | 3,055 | 3,140 | 3,050 | 3,120 | 718,200 | 3,120 |
| 2017-03-28 | 3,040 | 3,055 | 3,020 | 3,055 | 518,100 | 3,055 |
| 2017-03-27 | 3,010 | 3,025 | 2,998 | 3,005 | 391,400 | 3,005 |
| 2017-03-24 | 2,981 | 3,040 | 2,965 | 3,035 | 500,000 | 3,035 |
| 2017-03-23 | 2,963 | 2,993 | 2,948 | 2,989 | 375,000 | 2,989 |
| 2017-03-22 | 2,947 | 2,984 | 2,941 | 2,964 | 376,000 | 2,964 |
| 2017-03-21 | 2,958 | 2,990 | 2,953 | 2,984 | 239,600 | 2,984 |
| 2017-03-17 | 2,932 | 2,988 | 2,925 | 2,978 | 591,000 | 2,978 |
| 2017-03-16 | 2,937 | 2,967 | 2,917 | 2,957 | 308,700 | 2,957 |
| 2017-03-15 | 2,954 | 2,974 | 2,945 | 2,970 | 320,700 | 2,970 |
| 2017-03-14 | 2,932 | 2,963 | 2,931 | 2,956 | 457,200 | 2,956 |
| 2017-03-13 | 2,905 | 2,937 | 2,901 | 2,929 | 379,300 | 2,929 |
| 2017-03-10 | 2,881 | 2,907 | 2,872 | 2,904 | 584,500 | 2,904 |
| 2017-03-09 | 2,850 | 2,853 | 2,838 | 2,850 | 229,000 | 2,850 |
| 2017-03-08 | 2,844 | 2,845 | 2,831 | 2,844 | 273,300 | 2,844 |
| 2017-03-07 | 2,819 | 2,848 | 2,819 | 2,845 | 307,500 | 2,845 |
| 2017-03-06 | 2,843 | 2,843 | 2,812 | 2,821 | 332,100 | 2,821 |
| 2017-03-03 | 2,856 | 2,865 | 2,833 | 2,837 | 429,000 | 2,837 |
| 2017-03-02 | 2,858 | 2,859 | 2,838 | 2,848 | 361,800 | 2,848 |
| 2017-03-01 | 2,858 | 2,874 | 2,835 | 2,846 | 501,600 | 2,846 |
| 2017-02-28 | 2,838 | 2,860 | 2,823 | 2,823 | 387,500 | 2,823 |
| 2017-02-27 | 2,827 | 2,852 | 2,813 | 2,822 | 482,400 | 2,822 |
| 2017-02-24 | 2,825 | 2,867 | 2,825 | 2,850 | 529,300 | 2,850 |
| 2017-02-23 | 2,829 | 2,850 | 2,822 | 2,833 | 618,100 | 2,833 |
| 2017-02-22 | 2,865 | 2,880 | 2,807 | 2,821 | 596,400 | 2,821 |
| 2017-02-21 | 2,851 | 2,856 | 2,838 | 2,856 | 252,700 | 2,856 |
| 2017-02-20 | 2,853 | 2,859 | 2,837 | 2,851 | 260,600 | 2,851 |
| 2017-02-17 | 2,810 | 2,861 | 2,796 | 2,859 | 728,100 | 2,859 |
| 2017-02-16 | 2,849 | 2,849 | 2,809 | 2,815 | 465,700 | 2,815 |
| 2017-02-15 | 2,821 | 2,852 | 2,806 | 2,845 | 505,100 | 2,845 |
| 2017-02-14 | 2,945 | 2,953 | 2,809 | 2,815 | 1,397,100 | 2,815 |
| 2017-02-13 | 2,959 | 3,030 | 2,931 | 3,015 | 407,000 | 3,015 |
| 2017-02-10 | 2,927 | 2,927 | 2,901 | 2,921 | 297,500 | 2,921 |
| 2017-02-09 | 2,888 | 2,898 | 2,872 | 2,877 | 201,200 | 2,877 |
| 2017-02-08 | 2,901 | 2,920 | 2,889 | 2,903 | 160,700 | 2,903 |
| 2017-02-07 | 2,898 | 2,917 | 2,895 | 2,911 | 164,200 | 2,911 |
| 2017-02-06 | 2,958 | 2,958 | 2,910 | 2,921 | 184,800 | 2,921 |
| 2017-02-03 | 2,916 | 2,968 | 2,916 | 2,932 | 355,400 | 2,932 |
| 2017-02-02 | 2,917 | 2,932 | 2,893 | 2,896 | 275,700 | 2,896 |
| 2017-02-01 | 2,927 | 2,950 | 2,921 | 2,935 | 183,600 | 2,935 |
| 2017-01-31 | 2,960 | 2,978 | 2,932 | 2,938 | 255,700 | 2,938 |
| 2017-01-30 | 2,946 | 2,975 | 2,935 | 2,974 | 219,000 | 2,974 |
| 2017-01-27 | 2,985 | 2,994 | 2,955 | 2,969 | 258,200 | 2,969 |
| 2017-01-26 | 2,930 | 2,972 | 2,911 | 2,966 | 327,300 | 2,966 |
| 2017-01-25 | 2,933 | 2,946 | 2,901 | 2,910 | 132,000 | 2,910 |
| 2017-01-24 | 2,929 | 2,940 | 2,900 | 2,901 | 138,100 | 2,901 |
| 2017-01-23 | 2,928 | 2,928 | 2,900 | 2,904 | 208,900 | 2,904 |
| 2017-01-20 | 2,917 | 2,950 | 2,897 | 2,941 | 266,900 | 2,941 |
| 2017-01-19 | 2,934 | 2,947 | 2,916 | 2,916 | 428,400 | 2,916 |
| 2017-01-18 | 2,956 | 2,977 | 2,922 | 2,941 | 167,300 | 2,941 |
| 2017-01-17 | 3,025 | 3,025 | 2,941 | 2,941 | 252,600 | 2,941 |
| 2017-01-16 | 2,991 | 3,015 | 2,990 | 3,000 | 275,900 | 3,000 |
| 2017-01-13 | 2,988 | 3,010 | 2,972 | 3,005 | 218,000 | 3,005 |
| 2017-01-12 | 3,025 | 3,030 | 2,970 | 2,984 | 312,400 | 2,984 |
| 2017-01-11 | 3,010 | 3,045 | 2,999 | 3,035 | 261,600 | 3,035 |
| 2017-01-10 | 3,025 | 3,040 | 2,986 | 3,010 | 374,100 | 3,010 |
| 2017-01-06 | 3,020 | 3,055 | 2,999 | 3,050 | 442,500 | 3,050 |
| 2017-01-05 | 3,025 | 3,025 | 3,000 | 3,015 | 320,600 | 3,015 |
| 2017-01-04 | 3,005 | 3,035 | 2,994 | 3,025 | 417,600 | 3,025 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
