2814 佐藤食品工業(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 | 1,504 | 1,504 | 1,453 | 1,457 | 4,800 | 1,457 |
| 2017-12-28 | 1,505 | 1,505 | 1,505 | 1,505 | 1,300 | 1,505 |
| 2017-12-27 | 1,506 | 1,506 | 1,500 | 1,505 | 1,300 | 1,505 |
| 2017-12-26 | 1,501 | 1,505 | 1,501 | 1,505 | 700 | 1,505 |
| 2017-12-25 | 1,509 | 1,509 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2017-12-22 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2017-12-21 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2017-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2017-12-19 | 1,510 | 1,517 | 1,509 | 1,510 | 1,900 | 1,510 |
| 2017-12-18 | 1,510 | 1,511 | 1,509 | 1,510 | 3,100 | 1,510 |
| 2017-12-15 | 1,539 | 1,539 | 1,513 | 1,513 | 900 | 1,513 |
| 2017-12-14 | 1,518 | 1,520 | 1,502 | 1,518 | 2,700 | 1,518 |
| 2017-12-13 | 1,518 | 1,522 | 1,518 | 1,518 | 3,000 | 1,518 |
| 2017-12-12 | 1,545 | 1,545 | 1,538 | 1,538 | 1,800 | 1,538 |
| 2017-12-11 | 1,515 | 1,550 | 1,515 | 1,540 | 10,600 | 1,540 |
| 2017-12-08 | 1,507 | 1,534 | 1,479 | 1,510 | 5,400 | 1,510 |
| 2017-12-07 | 1,499 | 1,509 | 1,497 | 1,507 | 1,900 | 1,507 |
| 2017-12-06 | 1,498 | 1,505 | 1,496 | 1,498 | 1,700 | 1,498 |
| 2017-12-05 | 1,508 | 1,508 | 1,499 | 1,502 | 1,000 | 1,502 |
| 2017-12-04 | 1,491 | 1,499 | 1,490 | 1,499 | 2,100 | 1,499 |
| 2017-12-01 | 1,500 | 1,500 | 1,499 | 1,500 | 1,500 | 1,500 |
| 2017-11-30 | 1,518 | 1,518 | 1,518 | 1,518 | 400 | 1,518 |
| 2017-11-29 | 1,520 | 1,520 | 1,519 | 1,520 | 1,500 | 1,520 |
| 2017-11-28 | 1,528 | 1,546 | 1,502 | 1,529 | 1,800 | 1,529 |
| 2017-11-27 | 1,543 | 1,555 | 1,526 | 1,528 | 4,700 | 1,528 |
| 2017-11-24 | 1,515 | 1,545 | 1,515 | 1,543 | 1,900 | 1,543 |
| 2017-11-22 | 1,498 | 1,510 | 1,497 | 1,508 | 10,200 | 1,508 |
| 2017-11-21 | 1,487 | 1,498 | 1,482 | 1,498 | 2,200 | 1,498 |
| 2017-11-20 | 1,463 | 1,480 | 1,463 | 1,480 | 4,000 | 1,480 |
| 2017-11-17 | 1,460 | 1,464 | 1,460 | 1,464 | 2,500 | 1,464 |
| 2017-11-16 | 1,458 | 1,462 | 1,440 | 1,462 | 1,700 | 1,462 |
| 2017-11-15 | 1,450 | 1,464 | 1,420 | 1,440 | 3,500 | 1,440 |
| 2017-11-13 | 1,443 | 1,453 | 1,443 | 1,450 | 6,600 | 1,450 |
| 2017-11-10 | 1,439 | 1,443 | 1,433 | 1,443 | 900 | 1,443 |
| 2017-11-09 | 1,433 | 1,442 | 1,433 | 1,439 | 2,600 | 1,439 |
| 2017-11-08 | 1,430 | 1,430 | 1,426 | 1,430 | 1,400 | 1,430 |
| 2017-11-07 | 1,420 | 1,426 | 1,420 | 1,426 | 3,800 | 1,426 |
| 2017-11-06 | 1,449 | 1,449 | 1,412 | 1,422 | 5,600 | 1,422 |
| 2017-11-02 | 1,420 | 1,488 | 1,420 | 1,487 | 5,200 | 1,487 |
| 2017-11-01 | 1,414 | 1,415 | 1,414 | 1,415 | 1,100 | 1,415 |
| 2017-10-31 | 1,405 | 1,414 | 1,402 | 1,410 | 1,800 | 1,410 |
| 2017-10-30 | 1,409 | 1,419 | 1,409 | 1,410 | 3,900 | 1,410 |
| 2017-10-27 | 1,410 | 1,410 | 1,409 | 1,409 | 1,200 | 1,409 |
| 2017-10-26 | 1,410 | 1,410 | 1,410 | 1,410 | 700 | 1,410 |
| 2017-10-25 | 1,403 | 1,405 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2017-10-24 | 1,388 | 1,402 | 1,388 | 1,402 | 1,400 | 1,402 |
| 2017-10-23 | 1,395 | 1,400 | 1,395 | 1,400 | 400 | 1,400 |
| 2017-10-20 | 1,373 | 1,398 | 1,373 | 1,395 | 11,700 | 1,395 |
| 2017-10-19 | 1,401 | 1,408 | 1,401 | 1,403 | 1,400 | 1,403 |
| 2017-10-18 | 1,419 | 1,419 | 1,394 | 1,410 | 13,500 | 1,410 |
| 2017-10-17 | 1,411 | 1,414 | 1,410 | 1,414 | 900 | 1,414 |
| 2017-10-16 | 1,412 | 1,412 | 1,400 | 1,408 | 1,500 | 1,408 |
| 2017-10-13 | 1,408 | 1,412 | 1,408 | 1,412 | 600 | 1,412 |
| 2017-10-12 | 1,413 | 1,413 | 1,412 | 1,412 | 800 | 1,412 |
| 2017-10-11 | 1,396 | 1,413 | 1,396 | 1,412 | 3,000 | 1,412 |
| 2017-10-10 | 1,395 | 1,397 | 1,390 | 1,396 | 1,400 | 1,396 |
| 2017-10-06 | 1,390 | 1,390 | 1,385 | 1,390 | 2,800 | 1,390 |
| 2017-10-05 | 1,391 | 1,398 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2017-10-04 | 1,396 | 1,396 | 1,384 | 1,390 | 1,100 | 1,390 |
| 2017-10-03 | 1,381 | 1,396 | 1,380 | 1,396 | 1,500 | 1,396 |
| 2017-10-02 | 1,376 | 1,380 | 1,375 | 1,378 | 2,000 | 1,378 |
| 2017-09-29 | 1,387 | 1,387 | 1,373 | 1,381 | 2,200 | 1,381 |
| 2017-09-28 | 1,378 | 1,382 | 1,378 | 1,382 | 200 | 1,382 |
| 2017-09-27 | 1,380 | 1,380 | 1,378 | 1,378 | 300 | 1,378 |
| 2017-09-26 | 1,386 | 1,392 | 1,379 | 1,392 | 1,400 | 1,392 |
| 2017-09-25 | 1,387 | 1,387 | 1,387 | 1,387 | 300 | 1,387 |
| 2017-09-22 | 1,381 | 1,387 | 1,378 | 1,387 | 4,300 | 1,387 |
| 2017-09-21 | 1,379 | 1,381 | 1,379 | 1,381 | 800 | 1,381 |
| 2017-09-20 | 1,380 | 1,386 | 1,379 | 1,386 | 4,800 | 1,386 |
| 2017-09-19 | 1,383 | 1,383 | 1,380 | 1,381 | 2,300 | 1,381 |
| 2017-09-15 | 1,380 | 1,383 | 1,380 | 1,383 | 500 | 1,383 |
| 2017-09-14 | 1,381 | 1,381 | 1,377 | 1,380 | 1,800 | 1,380 |
| 2017-09-13 | 1,380 | 1,388 | 1,380 | 1,382 | 2,300 | 1,382 |
| 2017-09-12 | 1,378 | 1,390 | 1,378 | 1,388 | 1,400 | 1,388 |
| 2017-09-11 | 1,375 | 1,398 | 1,375 | 1,398 | 700 | 1,398 |
| 2017-09-08 | 1,376 | 1,380 | 1,376 | 1,378 | 900 | 1,378 |
| 2017-09-07 | 1,382 | 1,387 | 1,379 | 1,379 | 700 | 1,379 |
| 2017-09-06 | 1,375 | 1,384 | 1,373 | 1,384 | 3,300 | 1,384 |
| 2017-09-05 | 1,395 | 1,395 | 1,380 | 1,384 | 3,500 | 1,384 |
| 2017-09-04 | 1,403 | 1,403 | 1,385 | 1,398 | 800 | 1,398 |
| 2017-08-31 | 1,391 | 1,399 | 1,391 | 1,399 | 1,000 | 1,399 |
| 2017-08-30 | 1,395 | 1,398 | 1,390 | 1,397 | 1,200 | 1,397 |
| 2017-08-29 | 1,394 | 1,395 | 1,388 | 1,395 | 500 | 1,395 |
| 2017-08-28 | 1,389 | 1,402 | 1,389 | 1,395 | 2,700 | 1,395 |
| 2017-08-25 | 1,390 | 1,400 | 1,390 | 1,400 | 1,800 | 1,400 |
| 2017-08-24 | 1,381 | 1,388 | 1,381 | 1,388 | 400 | 1,388 |
| 2017-08-23 | 1,397 | 1,397 | 1,376 | 1,376 | 200 | 1,376 |
| 2017-08-21 | 1,380 | 1,397 | 1,380 | 1,397 | 1,400 | 1,397 |
| 2017-08-18 | 1,390 | 1,399 | 1,381 | 1,399 | 2,300 | 1,399 |
| 2017-08-17 | 1,408 | 1,408 | 1,393 | 1,398 | 1,000 | 1,398 |
| 2017-08-15 | 1,380 | 1,400 | 1,380 | 1,400 | 1,100 | 1,400 |
| 2017-08-14 | 1,383 | 1,383 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2017-08-10 | 1,381 | 1,390 | 1,381 | 1,382 | 2,600 | 1,382 |
| 2017-08-09 | 1,404 | 1,404 | 1,371 | 1,397 | 4,800 | 1,397 |
| 2017-08-08 | 1,417 | 1,420 | 1,405 | 1,408 | 4,400 | 1,408 |
| 2017-08-07 | 1,394 | 1,420 | 1,394 | 1,407 | 9,100 | 1,407 |
| 2017-08-04 | 1,384 | 1,385 | 1,362 | 1,380 | 1,700 | 1,380 |
| 2017-08-03 | 1,360 | 1,380 | 1,360 | 1,380 | 1,100 | 1,380 |
| 2017-08-02 | 1,374 | 1,374 | 1,356 | 1,374 | 1,200 | 1,374 |
| 2017-08-01 | 1,377 | 1,377 | 1,363 | 1,375 | 2,000 | 1,375 |
| 2017-07-31 | 1,366 | 1,384 | 1,354 | 1,384 | 2,300 | 1,384 |
| 2017-07-28 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 1,368 |
| 2017-07-27 | 1,367 | 1,372 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2017-07-26 | 1,350 | 1,365 | 1,350 | 1,360 | 2,300 | 1,360 |
| 2017-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2017-07-24 | 1,351 | 1,352 | 1,351 | 1,351 | 1,200 | 1,351 |
| 2017-07-21 | 1,360 | 1,360 | 1,350 | 1,351 | 1,600 | 1,351 |
| 2017-07-20 | 1,350 | 1,359 | 1,341 | 1,358 | 3,100 | 1,358 |
| 2017-07-19 | 1,360 | 1,360 | 1,342 | 1,350 | 3,700 | 1,350 |
| 2017-07-18 | 1,358 | 1,360 | 1,358 | 1,360 | 200 | 1,360 |
| 2017-07-14 | 1,368 | 1,368 | 1,350 | 1,360 | 2,500 | 1,360 |
| 2017-07-13 | 1,367 | 1,367 | 1,360 | 1,360 | 2,800 | 1,360 |
| 2017-07-12 | 1,362 | 1,365 | 1,358 | 1,361 | 700 | 1,361 |
| 2017-07-11 | 1,376 | 1,376 | 1,370 | 1,370 | 900 | 1,370 |
| 2017-07-10 | 1,376 | 1,376 | 1,376 | 1,376 | 200 | 1,376 |
| 2017-07-07 | 1,360 | 1,363 | 1,360 | 1,360 | 2,900 | 1,360 |
| 2017-07-06 | 1,376 | 1,376 | 1,364 | 1,365 | 1,100 | 1,365 |
| 2017-07-05 | 1,370 | 1,370 | 1,365 | 1,370 | 1,100 | 1,370 |
| 2017-07-04 | 1,373 | 1,382 | 1,373 | 1,373 | 1,300 | 1,373 |
| 2017-07-03 | 1,384 | 1,385 | 1,375 | 1,375 | 2,900 | 1,375 |
| 2017-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2017-06-29 | 1,382 | 1,382 | 1,374 | 1,374 | 500 | 1,374 |
| 2017-06-28 | 1,382 | 1,382 | 1,374 | 1,374 | 2,400 | 1,374 |
| 2017-06-26 | 1,395 | 1,395 | 1,382 | 1,385 | 900 | 1,385 |
| 2017-06-23 | 1,375 | 1,395 | 1,370 | 1,395 | 1,600 | 1,395 |
| 2017-06-22 | 1,372 | 1,375 | 1,372 | 1,375 | 1,100 | 1,375 |
| 2017-06-21 | 1,372 | 1,380 | 1,372 | 1,380 | 1,300 | 1,380 |
| 2017-06-20 | 1,382 | 1,389 | 1,375 | 1,389 | 2,300 | 1,389 |
| 2017-06-19 | 1,396 | 1,396 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2017-06-16 | 1,392 | 1,392 | 1,390 | 1,390 | 700 | 1,390 |
| 2017-06-15 | 1,377 | 1,379 | 1,377 | 1,379 | 200 | 1,379 |
| 2017-06-14 | 1,375 | 1,376 | 1,375 | 1,376 | 300 | 1,376 |
| 2017-06-13 | 1,426 | 1,426 | 1,360 | 1,385 | 5,200 | 1,385 |
| 2017-06-12 | 1,400 | 1,400 | 1,392 | 1,396 | 1,200 | 1,396 |
| 2017-06-09 | 1,409 | 1,409 | 1,397 | 1,400 | 400 | 1,400 |
| 2017-06-08 | 1,411 | 1,420 | 1,405 | 1,405 | 1,600 | 1,405 |
| 2017-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-06-06 | 1,414 | 1,414 | 1,376 | 1,391 | 1,900 | 1,391 |
| 2017-06-05 | 1,399 | 1,414 | 1,399 | 1,414 | 200 | 1,414 |
| 2017-06-02 | 1,386 | 1,388 | 1,385 | 1,388 | 900 | 1,388 |
| 2017-06-01 | 1,381 | 1,398 | 1,381 | 1,398 | 600 | 1,398 |
| 2017-05-30 | 1,400 | 1,400 | 1,381 | 1,386 | 1,600 | 1,386 |
| 2017-05-29 | 1,390 | 1,391 | 1,388 | 1,390 | 1,400 | 1,390 |
| 2017-05-26 | 1,390 | 1,390 | 1,387 | 1,390 | 1,300 | 1,390 |
| 2017-05-25 | 1,370 | 1,418 | 1,370 | 1,381 | 1,200 | 1,381 |
| 2017-05-24 | 1,379 | 1,379 | 1,379 | 1,379 | 300 | 1,379 |
| 2017-05-23 | 1,359 | 1,359 | 1,359 | 1,359 | 500 | 1,359 |
| 2017-05-22 | 1,370 | 1,370 | 1,355 | 1,355 | 6,800 | 1,355 |
| 2017-05-19 | 1,365 | 1,379 | 1,364 | 1,369 | 3,200 | 1,369 |
| 2017-05-18 | 1,346 | 1,356 | 1,346 | 1,356 | 1,000 | 1,356 |
| 2017-05-17 | 1,378 | 1,380 | 1,363 | 1,366 | 3,900 | 1,366 |
| 2017-05-16 | 1,398 | 1,400 | 1,395 | 1,396 | 3,800 | 1,396 |
| 2017-05-15 | 1,415 | 1,437 | 1,400 | 1,400 | 14,100 | 1,400 |
| 2017-05-12 | 1,489 | 1,489 | 1,466 | 1,488 | 1,000 | 1,488 |
| 2017-05-11 | 1,460 | 1,489 | 1,460 | 1,489 | 500 | 1,489 |
| 2017-05-10 | 1,486 | 1,489 | 1,486 | 1,487 | 1,900 | 1,487 |
| 2017-05-09 | 1,450 | 1,459 | 1,449 | 1,459 | 900 | 1,459 |
| 2017-05-08 | 1,440 | 1,450 | 1,440 | 1,450 | 1,000 | 1,450 |
| 2017-05-02 | 1,424 | 1,436 | 1,420 | 1,432 | 1,200 | 1,432 |
| 2017-05-01 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 1,439 |
| 2017-04-28 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2017-04-27 | 1,441 | 1,441 | 1,412 | 1,413 | 400 | 1,413 |
| 2017-04-26 | 1,442 | 1,442 | 1,405 | 1,412 | 1,100 | 1,412 |
| 2017-04-24 | 1,365 | 1,376 | 1,361 | 1,376 | 1,700 | 1,376 |
| 2017-04-21 | 1,319 | 1,433 | 1,319 | 1,361 | 2,200 | 1,361 |
| 2017-04-20 | 1,318 | 1,349 | 1,318 | 1,349 | 300 | 1,349 |
| 2017-04-19 | 1,349 | 1,349 | 1,318 | 1,318 | 600 | 1,318 |
| 2017-04-18 | 1,332 | 1,350 | 1,332 | 1,340 | 1,500 | 1,340 |
| 2017-04-17 | 1,302 | 1,310 | 1,301 | 1,310 | 800 | 1,310 |
| 2017-04-14 | 1,330 | 1,336 | 1,310 | 1,310 | 4,300 | 1,310 |
| 2017-04-13 | 1,325 | 1,349 | 1,319 | 1,330 | 1,000 | 1,330 |
| 2017-04-12 | 1,371 | 1,399 | 1,305 | 1,343 | 6,200 | 1,343 |
| 2017-04-11 | 1,441 | 1,441 | 1,401 | 1,401 | 1,900 | 1,401 |
| 2017-04-10 | 1,411 | 1,411 | 1,411 | 1,411 | 500 | 1,411 |
| 2017-04-07 | 1,431 | 1,431 | 1,406 | 1,406 | 1,300 | 1,406 |
| 2017-04-06 | 1,459 | 1,459 | 1,395 | 1,405 | 5,600 | 1,405 |
| 2017-04-05 | 1,486 | 1,486 | 1,459 | 1,459 | 3,400 | 1,459 |
| 2017-04-04 | 1,491 | 1,505 | 1,491 | 1,494 | 1,500 | 1,494 |
| 2017-04-03 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2017-03-31 | 1,506 | 1,530 | 1,506 | 1,530 | 1,000 | 1,530 |
| 2017-03-30 | 1,537 | 1,537 | 1,483 | 1,512 | 4,900 | 1,512 |
| 2017-03-29 | 1,531 | 1,534 | 1,531 | 1,534 | 300 | 1,534 |
| 2017-03-28 | 1,538 | 1,547 | 1,538 | 1,546 | 1,100 | 1,546 |
| 2017-03-27 | 1,535 | 1,538 | 1,535 | 1,538 | 2,200 | 1,538 |
| 2017-03-24 | 1,536 | 1,536 | 1,535 | 1,535 | 500 | 1,535 |
| 2017-03-23 | 1,524 | 1,536 | 1,524 | 1,536 | 800 | 1,536 |
| 2017-03-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2017-03-21 | 1,528 | 1,532 | 1,528 | 1,532 | 300 | 1,532 |
| 2017-03-17 | 1,528 | 1,540 | 1,515 | 1,518 | 3,900 | 1,518 |
| 2017-03-16 | 1,522 | 1,528 | 1,521 | 1,528 | 1,200 | 1,528 |
| 2017-03-15 | 1,544 | 1,545 | 1,526 | 1,526 | 1,600 | 1,526 |
| 2017-03-14 | 1,546 | 1,546 | 1,526 | 1,526 | 1,000 | 1,526 |
| 2017-03-13 | 1,525 | 1,548 | 1,524 | 1,548 | 1,500 | 1,548 |
| 2017-03-10 | 1,526 | 1,526 | 1,515 | 1,525 | 2,200 | 1,525 |
| 2017-03-09 | 1,526 | 1,535 | 1,526 | 1,535 | 1,100 | 1,535 |
| 2017-03-07 | 1,534 | 1,544 | 1,531 | 1,539 | 2,500 | 1,539 |
| 2017-03-06 | 1,557 | 1,557 | 1,548 | 1,548 | 1,000 | 1,548 |
| 2017-03-03 | 1,523 | 1,530 | 1,522 | 1,528 | 2,100 | 1,528 |
| 2017-03-02 | 1,536 | 1,542 | 1,534 | 1,538 | 2,800 | 1,538 |
| 2017-03-01 | 1,555 | 1,556 | 1,530 | 1,556 | 2,600 | 1,556 |
| 2017-02-28 | 1,560 | 1,565 | 1,529 | 1,555 | 2,800 | 1,555 |
| 2017-02-27 | 1,521 | 1,560 | 1,520 | 1,560 | 4,900 | 1,560 |
| 2017-02-24 | 1,502 | 1,537 | 1,502 | 1,515 | 3,500 | 1,515 |
| 2017-02-23 | 1,551 | 1,551 | 1,538 | 1,538 | 1,000 | 1,538 |
| 2017-02-22 | 1,521 | 1,549 | 1,520 | 1,548 | 2,700 | 1,548 |
| 2017-02-21 | 1,499 | 1,543 | 1,499 | 1,542 | 8,300 | 1,542 |
| 2017-02-20 | 1,453 | 1,494 | 1,453 | 1,494 | 3,100 | 1,494 |
| 2017-02-17 | 1,440 | 1,468 | 1,434 | 1,454 | 3,600 | 1,454 |
| 2017-02-16 | 1,462 | 1,462 | 1,441 | 1,450 | 400 | 1,450 |
| 2017-02-15 | 1,455 | 1,485 | 1,450 | 1,455 | 5,200 | 1,455 |
| 2017-02-14 | 1,472 | 1,472 | 1,456 | 1,463 | 800 | 1,463 |
| 2017-02-13 | 1,485 | 1,490 | 1,450 | 1,470 | 3,000 | 1,470 |
| 2017-02-10 | 1,508 | 1,508 | 1,467 | 1,477 | 4,800 | 1,477 |
| 2017-02-09 | 1,516 | 1,516 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2017-02-08 | 1,515 | 1,530 | 1,515 | 1,516 | 2,900 | 1,516 |
| 2017-02-07 | 1,483 | 1,580 | 1,483 | 1,545 | 13,100 | 1,545 |
| 2017-02-06 | 1,488 | 1,496 | 1,473 | 1,481 | 9,500 | 1,481 |
| 2017-02-03 | 1,440 | 1,452 | 1,427 | 1,451 | 5,100 | 1,451 |
| 2017-02-02 | 1,431 | 1,435 | 1,414 | 1,435 | 6,500 | 1,435 |
| 2017-02-01 | 1,425 | 1,425 | 1,393 | 1,413 | 900 | 1,413 |
| 2017-01-31 | 1,399 | 1,428 | 1,393 | 1,393 | 4,400 | 1,393 |
| 2017-01-30 | 1,410 | 1,410 | 1,388 | 1,390 | 300 | 1,390 |
| 2017-01-27 | 1,410 | 1,419 | 1,380 | 1,410 | 3,500 | 1,410 |
| 2017-01-26 | 1,415 | 1,415 | 1,373 | 1,410 | 5,400 | 1,410 |
| 2017-01-25 | 1,435 | 1,435 | 1,397 | 1,400 | 2,900 | 1,400 |
| 2017-01-24 | 1,400 | 1,428 | 1,400 | 1,409 | 11,200 | 1,409 |
| 2017-01-23 | 1,333 | 1,396 | 1,330 | 1,380 | 7,900 | 1,380 |
| 2017-01-20 | 1,321 | 1,321 | 1,301 | 1,301 | 600 | 1,301 |
| 2017-01-19 | 1,315 | 1,318 | 1,306 | 1,317 | 5,000 | 1,317 |
| 2017-01-18 | 1,312 | 1,312 | 1,291 | 1,300 | 2,900 | 1,300 |
| 2017-01-17 | 1,269 | 1,285 | 1,269 | 1,285 | 2,400 | 1,285 |
| 2017-01-16 | 1,275 | 1,305 | 1,266 | 1,284 | 2,200 | 1,284 |
| 2017-01-13 | 1,276 | 1,297 | 1,268 | 1,272 | 700 | 1,272 |
| 2017-01-12 | 1,301 | 1,320 | 1,280 | 1,285 | 2,300 | 1,285 |
| 2017-01-11 | 1,322 | 1,322 | 1,250 | 1,322 | 3,200 | 1,322 |
| 2017-01-10 | 1,320 | 1,320 | 1,311 | 1,311 | 1,300 | 1,311 |
| 2017-01-06 | 1,340 | 1,340 | 1,320 | 1,320 | 4,700 | 1,320 |
| 2017-01-05 | 1,320 | 1,355 | 1,311 | 1,315 | 4,800 | 1,315 |
| 2017-01-04 | 1,316 | 1,320 | 1,316 | 1,320 | 300 | 1,320 |
分割・併合履歴 ： [2007-08-01]1株→0.999株 [2007-05-02]1株→1.002株 [1991-09-25]1株→1.3株
