2923 サトウ食品(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 | 3,620 | 3,660 | 3,620 | 3,635 | 400 | 3,635 |
| 2017-12-28 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2017-12-27 | 3,600 | 3,620 | 3,600 | 3,620 | 600 | 3,620 |
| 2017-12-26 | 3,625 | 3,625 | 3,600 | 3,600 | 1,800 | 3,600 |
| 2017-12-25 | 3,625 | 3,630 | 3,625 | 3,630 | 900 | 3,630 |
| 2017-12-22 | 3,605 | 3,625 | 3,605 | 3,625 | 300 | 3,625 |
| 2017-12-21 | 3,605 | 3,605 | 3,605 | 3,605 | 1,800 | 3,605 |
| 2017-12-20 | 3,625 | 3,625 | 3,605 | 3,605 | 800 | 3,605 |
| 2017-12-19 | 3,630 | 3,630 | 3,610 | 3,615 | 400 | 3,615 |
| 2017-12-18 | 3,625 | 3,630 | 3,610 | 3,615 | 400 | 3,615 |
| 2017-12-15 | 3,655 | 3,655 | 3,625 | 3,630 | 1,800 | 3,630 |
| 2017-12-14 | 3,650 | 3,660 | 3,625 | 3,655 | 1,900 | 3,655 |
| 2017-12-13 | 3,630 | 3,680 | 3,630 | 3,645 | 1,000 | 3,645 |
| 2017-12-12 | 3,620 | 3,640 | 3,620 | 3,630 | 500 | 3,630 |
| 2017-12-11 | 3,630 | 3,645 | 3,620 | 3,620 | 1,300 | 3,620 |
| 2017-12-08 | 3,630 | 3,640 | 3,610 | 3,610 | 1,700 | 3,610 |
| 2017-12-07 | 3,620 | 3,635 | 3,620 | 3,625 | 1,000 | 3,625 |
| 2017-12-06 | 3,620 | 3,640 | 3,620 | 3,635 | 1,000 | 3,635 |
| 2017-12-05 | 3,625 | 3,630 | 3,625 | 3,630 | 2,800 | 3,630 |
| 2017-12-04 | 3,625 | 3,650 | 3,625 | 3,630 | 500 | 3,630 |
| 2017-12-01 | 3,630 | 3,630 | 3,625 | 3,625 | 400 | 3,625 |
| 2017-11-30 | 3,625 | 3,630 | 3,625 | 3,625 | 800 | 3,625 |
| 2017-11-29 | 3,625 | 3,625 | 3,625 | 3,625 | 200 | 3,625 |
| 2017-11-28 | 3,640 | 3,640 | 3,625 | 3,625 | 1,100 | 3,625 |
| 2017-11-27 | 3,630 | 3,645 | 3,630 | 3,640 | 600 | 3,640 |
| 2017-11-24 | 3,625 | 3,630 | 3,625 | 3,630 | 400 | 3,630 |
| 2017-11-22 | 3,645 | 3,645 | 3,645 | 3,645 | 200 | 3,645 |
| 2017-11-21 | 3,630 | 3,665 | 3,625 | 3,645 | 2,500 | 3,645 |
| 2017-11-20 | 3,650 | 3,650 | 3,625 | 3,625 | 300 | 3,625 |
| 2017-11-17 | 3,630 | 3,665 | 3,630 | 3,665 | 400 | 3,665 |
| 2017-11-16 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 3,630 |
| 2017-11-15 | 3,640 | 3,640 | 3,620 | 3,630 | 1,600 | 3,630 |
| 2017-11-13 | 3,630 | 3,670 | 3,620 | 3,625 | 600 | 3,625 |
| 2017-11-10 | 3,645 | 3,675 | 3,635 | 3,635 | 500 | 3,635 |
| 2017-11-09 | 3,680 | 3,680 | 3,530 | 3,645 | 6,200 | 3,645 |
| 2017-11-08 | 3,680 | 3,700 | 3,660 | 3,660 | 1,200 | 3,660 |
| 2017-11-07 | 3,680 | 3,680 | 3,660 | 3,680 | 2,500 | 3,680 |
| 2017-11-06 | 3,680 | 3,680 | 3,670 | 3,680 | 1,000 | 3,680 |
| 2017-11-02 | 3,665 | 3,695 | 3,665 | 3,670 | 2,000 | 3,670 |
| 2017-11-01 | 3,690 | 3,690 | 3,650 | 3,665 | 3,600 | 3,665 |
| 2017-10-31 | 3,700 | 3,710 | 3,690 | 3,695 | 2,900 | 3,695 |
| 2017-10-30 | 3,795 | 3,795 | 3,735 | 3,735 | 3,700 | 3,735 |
| 2017-10-27 | 3,805 | 3,810 | 3,770 | 3,775 | 18,000 | 3,775 |
| 2017-10-26 | 3,875 | 3,950 | 3,860 | 3,945 | 11,600 | 3,945 |
| 2017-10-25 | 3,885 | 3,885 | 3,845 | 3,875 | 7,100 | 3,875 |
| 2017-10-24 | 3,850 | 3,890 | 3,840 | 3,845 | 9,900 | 3,845 |
| 2017-10-23 | 3,840 | 3,860 | 3,840 | 3,855 | 4,300 | 3,855 |
| 2017-10-20 | 3,845 | 3,865 | 3,845 | 3,845 | 3,900 | 3,845 |
| 2017-10-19 | 3,850 | 3,860 | 3,840 | 3,860 | 2,900 | 3,860 |
| 2017-10-18 | 3,830 | 3,855 | 3,825 | 3,840 | 6,900 | 3,840 |
| 2017-10-17 | 3,820 | 3,820 | 3,800 | 3,820 | 3,800 | 3,820 |
| 2017-10-16 | 3,820 | 3,820 | 3,790 | 3,815 | 4,400 | 3,815 |
| 2017-10-13 | 3,750 | 3,830 | 3,750 | 3,785 | 4,100 | 3,785 |
| 2017-10-12 | 3,730 | 3,760 | 3,730 | 3,755 | 1,500 | 3,755 |
| 2017-10-11 | 3,750 | 3,750 | 3,730 | 3,730 | 3,200 | 3,730 |
| 2017-10-10 | 3,730 | 3,750 | 3,720 | 3,750 | 3,000 | 3,750 |
| 2017-10-06 | 3,720 | 3,750 | 3,720 | 3,740 | 3,800 | 3,740 |
| 2017-10-05 | 3,750 | 3,750 | 3,725 | 3,730 | 3,200 | 3,730 |
| 2017-10-04 | 3,725 | 3,740 | 3,725 | 3,730 | 3,600 | 3,730 |
| 2017-10-03 | 3,720 | 3,730 | 3,720 | 3,725 | 4,000 | 3,725 |
| 2017-10-02 | 3,730 | 3,750 | 3,715 | 3,715 | 2,900 | 3,715 |
| 2017-09-29 | 3,730 | 3,740 | 3,705 | 3,730 | 1,800 | 3,730 |
| 2017-09-28 | 3,725 | 3,745 | 3,705 | 3,730 | 3,000 | 3,730 |
| 2017-09-27 | 3,675 | 3,730 | 3,675 | 3,705 | 2,400 | 3,705 |
| 2017-09-26 | 3,725 | 3,725 | 3,665 | 3,715 | 1,000 | 3,715 |
| 2017-09-25 | 3,655 | 3,750 | 3,655 | 3,725 | 2,200 | 3,725 |
| 2017-09-22 | 3,650 | 3,665 | 3,645 | 3,665 | 900 | 3,665 |
| 2017-09-21 | 3,660 | 3,690 | 3,650 | 3,650 | 1,900 | 3,650 |
| 2017-09-20 | 3,680 | 3,680 | 3,655 | 3,660 | 1,500 | 3,660 |
| 2017-09-19 | 3,685 | 3,705 | 3,680 | 3,680 | 1,200 | 3,680 |
| 2017-09-15 | 3,700 | 3,705 | 3,685 | 3,685 | 1,600 | 3,685 |
| 2017-09-14 | 3,675 | 3,700 | 3,675 | 3,700 | 800 | 3,700 |
| 2017-09-13 | 3,630 | 3,660 | 3,630 | 3,660 | 400 | 3,660 |
| 2017-09-12 | 3,655 | 3,665 | 3,620 | 3,640 | 1,800 | 3,640 |
| 2017-09-11 | 3,715 | 3,745 | 3,665 | 3,665 | 2,000 | 3,665 |
| 2017-09-08 | 3,685 | 3,715 | 3,685 | 3,715 | 500 | 3,715 |
| 2017-09-07 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 3,690 |
| 2017-09-06 | 3,710 | 3,720 | 3,705 | 3,720 | 900 | 3,720 |
| 2017-09-05 | 3,735 | 3,735 | 3,715 | 3,715 | 500 | 3,715 |
| 2017-09-04 | 3,800 | 3,800 | 3,780 | 3,780 | 1,700 | 3,780 |
| 2017-09-01 | 3,850 | 3,855 | 3,835 | 3,835 | 1,300 | 3,835 |
| 2017-08-31 | 3,750 | 3,990 | 3,750 | 3,810 | 4,400 | 3,810 |
| 2017-08-30 | 3,715 | 3,750 | 3,715 | 3,750 | 800 | 3,750 |
| 2017-08-29 | 3,745 | 3,750 | 3,745 | 3,750 | 1,900 | 3,750 |
| 2017-08-28 | 3,705 | 3,745 | 3,705 | 3,745 | 400 | 3,745 |
| 2017-08-25 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
| 2017-08-24 | 3,665 | 3,690 | 3,665 | 3,690 | 600 | 3,690 |
| 2017-08-23 | 3,705 | 3,745 | 3,700 | 3,700 | 600 | 3,700 |
| 2017-08-22 | 3,750 | 3,750 | 3,710 | 3,710 | 1,100 | 3,710 |
| 2017-08-21 | 3,750 | 3,750 | 3,750 | 3,750 | 800 | 3,750 |
| 2017-08-18 | 3,700 | 3,750 | 3,700 | 3,730 | 2,800 | 3,730 |
| 2017-08-17 | 3,675 | 3,700 | 3,675 | 3,700 | 900 | 3,700 |
| 2017-08-16 | 3,665 | 3,675 | 3,665 | 3,675 | 800 | 3,675 |
| 2017-08-15 | 3,645 | 3,700 | 3,640 | 3,665 | 1,700 | 3,665 |
| 2017-08-14 | 3,615 | 3,655 | 3,615 | 3,625 | 1,600 | 3,625 |
| 2017-08-10 | 3,680 | 3,685 | 3,660 | 3,685 | 700 | 3,685 |
| 2017-08-09 | 3,680 | 3,680 | 3,680 | 3,680 | 300 | 3,680 |
| 2017-08-08 | 3,680 | 3,685 | 3,680 | 3,680 | 600 | 3,680 |
| 2017-08-07 | 3,700 | 3,700 | 3,680 | 3,680 | 1,800 | 3,680 |
| 2017-08-04 | 3,700 | 3,750 | 3,700 | 3,700 | 2,400 | 3,700 |
| 2017-08-03 | 3,695 | 3,700 | 3,680 | 3,695 | 1,500 | 3,695 |
| 2017-08-02 | 3,665 | 3,710 | 3,665 | 3,695 | 1,400 | 3,695 |
| 2017-08-01 | 3,850 | 3,865 | 3,650 | 3,655 | 4,000 | 3,655 |
| 2017-07-31 | 3,805 | 3,850 | 3,805 | 3,850 | 600 | 3,850 |
| 2017-07-28 | 3,785 | 3,820 | 3,785 | 3,800 | 1,200 | 3,800 |
| 2017-07-27 | 3,755 | 3,760 | 3,755 | 3,760 | 200 | 3,760 |
| 2017-07-26 | 3,790 | 3,790 | 3,750 | 3,755 | 600 | 3,755 |
| 2017-07-25 | 3,780 | 3,790 | 3,780 | 3,790 | 400 | 3,790 |
| 2017-07-24 | 3,830 | 3,850 | 3,745 | 3,780 | 1,900 | 3,780 |
| 2017-07-21 | 3,810 | 3,810 | 3,810 | 3,810 | 400 | 3,810 |
| 2017-07-20 | 3,790 | 3,855 | 3,785 | 3,795 | 2,400 | 3,795 |
| 2017-07-19 | 3,760 | 3,785 | 3,760 | 3,785 | 500 | 3,785 |
| 2017-07-18 | 3,755 | 3,790 | 3,750 | 3,760 | 1,500 | 3,760 |
| 2017-07-14 | 3,760 | 3,760 | 3,750 | 3,750 | 200 | 3,750 |
| 2017-07-13 | 3,785 | 3,790 | 3,770 | 3,770 | 500 | 3,770 |
| 2017-07-12 | 3,785 | 3,785 | 3,750 | 3,785 | 800 | 3,785 |
| 2017-07-11 | 3,785 | 3,795 | 3,750 | 3,755 | 900 | 3,755 |
| 2017-07-10 | 3,725 | 3,800 | 3,715 | 3,795 | 1,000 | 3,795 |
| 2017-07-07 | 3,680 | 3,735 | 3,680 | 3,685 | 1,000 | 3,685 |
| 2017-07-06 | 3,700 | 3,745 | 3,650 | 3,745 | 2,600 | 3,745 |
| 2017-07-05 | 3,670 | 3,670 | 3,655 | 3,655 | 300 | 3,655 |
| 2017-07-04 | 3,695 | 3,695 | 3,665 | 3,665 | 800 | 3,665 |
| 2017-07-03 | 3,645 | 3,700 | 3,645 | 3,700 | 1,500 | 3,700 |
| 2017-06-30 | 3,700 | 3,700 | 3,575 | 3,615 | 1,300 | 3,615 |
| 2017-06-29 | 3,640 | 3,640 | 3,605 | 3,610 | 600 | 3,610 |
| 2017-06-28 | 3,705 | 3,915 | 3,625 | 3,625 | 4,800 | 3,625 |
| 2017-06-27 | 3,650 | 3,700 | 3,615 | 3,635 | 1,700 | 3,635 |
| 2017-06-26 | 3,600 | 3,600 | 3,565 | 3,595 | 700 | 3,595 |
| 2017-06-23 | 3,525 | 3,560 | 3,525 | 3,560 | 800 | 3,560 |
| 2017-06-22 | 3,510 | 3,515 | 3,505 | 3,505 | 700 | 3,505 |
| 2017-06-21 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2017-06-20 | 3,545 | 3,545 | 3,505 | 3,510 | 1,300 | 3,510 |
| 2017-06-19 | 3,485 | 3,485 | 3,470 | 3,470 | 700 | 3,470 |
| 2017-06-16 | 3,425 | 3,470 | 3,425 | 3,470 | 800 | 3,470 |
| 2017-06-15 | 3,465 | 3,465 | 3,430 | 3,430 | 1,000 | 3,430 |
| 2017-06-14 | 3,465 | 3,465 | 3,460 | 3,465 | 400 | 3,465 |
| 2017-06-13 | 3,560 | 3,560 | 3,410 | 3,495 | 2,700 | 3,495 |
| 2017-06-12 | 3,510 | 3,550 | 3,510 | 3,550 | 900 | 3,550 |
| 2017-06-09 | 3,500 | 3,515 | 3,470 | 3,515 | 1,700 | 3,515 |
| 2017-06-08 | 3,520 | 3,590 | 3,520 | 3,520 | 900 | 3,520 |
| 2017-06-07 | 3,435 | 3,620 | 3,435 | 3,620 | 2,400 | 3,620 |
| 2017-06-06 | 3,390 | 3,430 | 3,390 | 3,430 | 300 | 3,430 |
| 2017-06-05 | 3,375 | 3,430 | 3,375 | 3,430 | 1,200 | 3,430 |
| 2017-06-02 | 3,410 | 3,435 | 3,370 | 3,370 | 1,300 | 3,370 |
| 2017-06-01 | 3,350 | 3,400 | 3,350 | 3,400 | 700 | 3,400 |
| 2017-05-31 | 3,395 | 3,395 | 3,345 | 3,385 | 1,700 | 3,385 |
| 2017-05-30 | 3,370 | 3,395 | 3,370 | 3,395 | 300 | 3,395 |
| 2017-05-29 | 3,420 | 3,420 | 3,365 | 3,370 | 1,000 | 3,370 |
| 2017-05-26 | 3,345 | 3,420 | 3,345 | 3,420 | 400 | 3,420 |
| 2017-05-25 | 3,365 | 3,365 | 3,340 | 3,340 | 1,100 | 3,340 |
| 2017-05-24 | 3,365 | 3,365 | 3,350 | 3,350 | 700 | 3,350 |
| 2017-05-23 | 3,375 | 3,375 | 3,370 | 3,370 | 400 | 3,370 |
| 2017-05-22 | 3,370 | 3,440 | 3,370 | 3,395 | 2,800 | 3,395 |
| 2017-05-19 | 3,365 | 3,375 | 3,350 | 3,350 | 400 | 3,350 |
| 2017-05-17 | 3,355 | 3,365 | 3,355 | 3,365 | 800 | 3,365 |
| 2017-05-16 | 3,365 | 3,365 | 3,345 | 3,355 | 800 | 3,355 |
| 2017-05-15 | 3,380 | 3,380 | 3,340 | 3,340 | 200 | 3,340 |
| 2017-05-12 | 3,355 | 3,355 | 3,320 | 3,320 | 300 | 3,320 |
| 2017-05-11 | 3,355 | 3,355 | 3,300 | 3,300 | 1,300 | 3,300 |
| 2017-05-10 | 3,355 | 3,355 | 3,355 | 3,355 | 600 | 3,355 |
| 2017-05-09 | 3,330 | 3,360 | 3,330 | 3,330 | 800 | 3,330 |
| 2017-05-08 | 3,325 | 3,325 | 3,320 | 3,325 | 500 | 3,325 |
| 2017-05-02 | 3,310 | 3,340 | 3,310 | 3,340 | 1,300 | 3,340 |
| 2017-05-01 | 3,295 | 3,325 | 3,295 | 3,325 | 200 | 3,325 |
| 2017-04-28 | 3,330 | 3,330 | 3,265 | 3,320 | 1,400 | 3,320 |
| 2017-04-27 | 3,325 | 3,325 | 3,325 | 3,325 | 300 | 3,325 |
| 2017-04-26 | 3,300 | 3,465 | 3,300 | 3,395 | 1,600 | 3,395 |
| 2017-04-25 | 3,410 | 3,500 | 3,360 | 3,360 | 2,500 | 3,200 |
| 2017-04-24 | 3,435 | 3,435 | 3,355 | 3,410 | 1,300 | 3,247.62 |
| 2017-04-21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,238.10 |
| 2017-04-20 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,238.10 |
| 2017-04-19 | 3,415 | 3,415 | 3,365 | 3,365 | 200 | 3,204.76 |
| 2017-04-18 | 3,345 | 3,405 | 3,345 | 3,355 | 300 | 3,195.24 |
| 2017-04-17 | 3,485 | 3,490 | 3,325 | 3,340 | 4,300 | 3,180.95 |
| 2017-04-13 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 3,290.48 |
| 2017-04-12 | 3,490 | 3,495 | 3,490 | 3,490 | 400 | 3,323.81 |
| 2017-04-11 | 3,485 | 3,490 | 3,450 | 3,490 | 900 | 3,323.81 |
| 2017-04-10 | 3,435 | 3,475 | 3,435 | 3,475 | 200 | 3,309.52 |
| 2017-04-07 | 3,420 | 3,430 | 3,420 | 3,430 | 400 | 3,266.67 |
| 2017-04-06 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,319.05 |
| 2017-04-05 | 3,490 | 3,490 | 3,430 | 3,490 | 400 | 3,323.81 |
| 2017-04-04 | 3,465 | 3,475 | 3,465 | 3,475 | 300 | 3,309.52 |
| 2017-04-03 | 3,450 | 3,450 | 3,445 | 3,445 | 200 | 3,280.95 |
| 2017-03-31 | 3,490 | 3,490 | 3,450 | 3,450 | 200 | 3,285.71 |
| 2017-03-30 | 3,435 | 3,495 | 3,435 | 3,495 | 400 | 3,328.57 |
| 2017-03-29 | 3,480 | 3,480 | 3,435 | 3,435 | 400 | 3,271.43 |
| 2017-03-27 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,247.62 |
| 2017-03-24 | 3,410 | 3,410 | 3,400 | 3,410 | 600 | 3,247.62 |
| 2017-03-23 | 3,420 | 3,420 | 3,415 | 3,415 | 200 | 3,252.38 |
| 2017-03-22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,238.10 |
| 2017-03-21 | 3,385 | 3,425 | 3,370 | 3,425 | 500 | 3,261.90 |
| 2017-03-17 | 3,425 | 3,425 | 3,385 | 3,385 | 500 | 3,223.81 |
| 2017-03-16 | 3,430 | 3,430 | 3,385 | 3,385 | 400 | 3,223.81 |
| 2017-03-15 | 3,430 | 3,430 | 3,370 | 3,370 | 1,700 | 3,209.52 |
| 2017-03-13 | 3,430 | 3,430 | 3,410 | 3,430 | 1,500 | 3,266.67 |
| 2017-03-10 | 3,430 | 3,460 | 3,430 | 3,460 | 200 | 3,295.24 |
| 2017-03-07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,285.71 |
| 2017-03-06 | 3,440 | 3,465 | 3,440 | 3,450 | 600 | 3,285.71 |
| 2017-03-03 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,266.67 |
| 2017-03-02 | 3,430 | 3,430 | 3,430 | 3,430 | 400 | 3,266.67 |
| 2017-03-01 | 3,430 | 3,435 | 3,430 | 3,430 | 600 | 3,266.67 |
| 2017-02-28 | 3,420 | 3,435 | 3,420 | 3,430 | 800 | 3,266.67 |
| 2017-02-27 | 3,405 | 3,420 | 3,405 | 3,420 | 1,500 | 3,257.14 |
| 2017-02-24 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 3,228.57 |
| 2017-02-22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,233.33 |
| 2017-02-21 | 3,395 | 3,395 | 3,395 | 3,395 | 300 | 3,233.33 |
| 2017-02-20 | 3,395 | 3,395 | 3,395 | 3,395 | 300 | 3,233.33 |
| 2017-02-17 | 3,360 | 3,360 | 3,360 | 3,360 | 400 | 3,200 |
| 2017-02-16 | 3,360 | 3,360 | 3,360 | 3,360 | 500 | 3,200 |
| 2017-02-15 | 3,365 | 3,365 | 3,350 | 3,350 | 1,000 | 3,190.48 |
| 2017-02-13 | 3,345 | 3,365 | 3,345 | 3,365 | 1,000 | 3,204.76 |
| 2017-02-10 | 3,360 | 3,365 | 3,350 | 3,350 | 400 | 3,190.48 |
| 2017-02-08 | 3,390 | 3,390 | 3,335 | 3,335 | 600 | 3,176.19 |
| 2017-02-07 | 3,340 | 3,345 | 3,340 | 3,345 | 300 | 3,185.71 |
| 2017-02-03 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,176.19 |
| 2017-02-02 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,185.71 |
| 2017-02-01 | 3,350 | 3,350 | 3,335 | 3,335 | 500 | 3,176.19 |
| 2017-01-31 | 3,410 | 3,410 | 3,350 | 3,390 | 700 | 3,228.57 |
| 2017-01-30 | 3,410 | 3,410 | 3,365 | 3,405 | 400 | 3,242.86 |
| 2017-01-27 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,195.24 |
| 2017-01-25 | 3,410 | 3,415 | 3,355 | 3,355 | 600 | 3,195.24 |
| 2017-01-23 | 3,420 | 3,420 | 3,350 | 3,410 | 300 | 3,247.62 |
| 2017-01-20 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,176.19 |
| 2017-01-19 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 3,180.95 |
| 2017-01-18 | 3,330 | 3,380 | 3,330 | 3,380 | 1,500 | 3,219.05 |
| 2017-01-17 | 3,390 | 3,400 | 3,390 | 3,400 | 400 | 3,238.10 |
| 2017-01-16 | 3,380 | 3,410 | 3,380 | 3,390 | 600 | 3,228.57 |
| 2017-01-13 | 3,390 | 3,390 | 3,380 | 3,380 | 500 | 3,219.05 |
| 2017-01-11 | 3,355 | 3,385 | 3,355 | 3,385 | 600 | 3,223.81 |
| 2017-01-10 | 3,365 | 3,380 | 3,355 | 3,355 | 1,100 | 3,195.24 |
| 2017-01-06 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 3,204.76 |
| 2017-01-05 | 3,395 | 3,400 | 3,365 | 3,365 | 400 | 3,204.76 |
| 2017-01-04 | 3,360 | 3,395 | 3,360 | 3,395 | 1,600 | 3,233.33 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
