7581 (株)サイゼリヤ 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 | 3,720 | 3,785 | 3,690 | 3,770 | 129,800 | 3,770 |
2017-12-28 | 3,765 | 3,765 | 3,715 | 3,720 | 122,300 | 3,720 |
2017-12-27 | 3,750 | 3,770 | 3,725 | 3,755 | 87,700 | 3,755 |
2017-12-26 | 3,745 | 3,775 | 3,720 | 3,725 | 147,800 | 3,725 |
2017-12-25 | 3,745 | 3,765 | 3,730 | 3,760 | 160,800 | 3,760 |
2017-12-22 | 3,650 | 3,715 | 3,630 | 3,715 | 197,900 | 3,715 |
2017-12-21 | 3,730 | 3,770 | 3,635 | 3,670 | 245,600 | 3,670 |
2017-12-20 | 3,675 | 3,690 | 3,635 | 3,635 | 110,800 | 3,635 |
2017-12-19 | 3,725 | 3,735 | 3,670 | 3,680 | 135,900 | 3,680 |
2017-12-18 | 3,780 | 3,785 | 3,700 | 3,720 | 149,700 | 3,720 |
2017-12-15 | 3,705 | 3,765 | 3,690 | 3,715 | 185,500 | 3,715 |
2017-12-14 | 3,665 | 3,730 | 3,655 | 3,710 | 205,900 | 3,710 |
2017-12-13 | 3,800 | 3,800 | 3,695 | 3,705 | 244,900 | 3,705 |
2017-12-12 | 3,795 | 3,800 | 3,725 | 3,755 | 236,900 | 3,755 |
2017-12-11 | 3,710 | 3,850 | 3,710 | 3,810 | 451,300 | 3,810 |
2017-12-08 | 3,650 | 3,695 | 3,645 | 3,695 | 161,300 | 3,695 |
2017-12-07 | 3,600 | 3,660 | 3,590 | 3,650 | 259,400 | 3,650 |
2017-12-06 | 3,580 | 3,625 | 3,525 | 3,555 | 227,300 | 3,555 |
2017-12-05 | 3,580 | 3,640 | 3,565 | 3,610 | 323,700 | 3,610 |
2017-12-04 | 3,475 | 3,580 | 3,475 | 3,540 | 271,200 | 3,540 |
2017-12-01 | 3,515 | 3,530 | 3,460 | 3,480 | 240,700 | 3,480 |
2017-11-30 | 3,420 | 3,510 | 3,385 | 3,510 | 341,700 | 3,510 |
2017-11-29 | 3,395 | 3,435 | 3,380 | 3,415 | 199,400 | 3,415 |
2017-11-28 | 3,355 | 3,365 | 3,315 | 3,360 | 122,800 | 3,360 |
2017-11-27 | 3,350 | 3,380 | 3,320 | 3,365 | 174,900 | 3,365 |
2017-11-24 | 3,300 | 3,325 | 3,285 | 3,310 | 78,500 | 3,310 |
2017-11-22 | 3,360 | 3,365 | 3,295 | 3,295 | 147,400 | 3,295 |
2017-11-21 | 3,360 | 3,360 | 3,305 | 3,345 | 176,100 | 3,345 |
2017-11-20 | 3,330 | 3,365 | 3,300 | 3,355 | 87,100 | 3,355 |
2017-11-17 | 3,360 | 3,380 | 3,315 | 3,335 | 131,900 | 3,335 |
2017-11-16 | 3,255 | 3,335 | 3,245 | 3,320 | 197,600 | 3,320 |
2017-11-15 | 3,310 | 3,340 | 3,240 | 3,270 | 318,400 | 3,270 |
2017-11-13 | 3,380 | 3,380 | 3,340 | 3,340 | 153,300 | 3,340 |
2017-11-10 | 3,370 | 3,425 | 3,360 | 3,400 | 169,200 | 3,400 |
2017-11-09 | 3,455 | 3,475 | 3,380 | 3,400 | 403,900 | 3,400 |
2017-11-08 | 3,515 | 3,530 | 3,455 | 3,455 | 217,300 | 3,455 |
2017-11-07 | 3,480 | 3,520 | 3,460 | 3,515 | 164,100 | 3,515 |
2017-11-06 | 3,500 | 3,515 | 3,485 | 3,490 | 133,900 | 3,490 |
2017-11-02 | 3,535 | 3,535 | 3,490 | 3,520 | 177,000 | 3,520 |
2017-11-01 | 3,520 | 3,560 | 3,510 | 3,520 | 307,600 | 3,520 |
2017-10-31 | 3,530 | 3,535 | 3,475 | 3,495 | 172,900 | 3,495 |
2017-10-30 | 3,530 | 3,540 | 3,465 | 3,525 | 282,800 | 3,525 |
2017-10-27 | 3,500 | 3,550 | 3,480 | 3,535 | 329,600 | 3,535 |
2017-10-26 | 3,460 | 3,480 | 3,410 | 3,455 | 327,000 | 3,455 |
2017-10-25 | 3,505 | 3,510 | 3,445 | 3,455 | 298,200 | 3,455 |
2017-10-24 | 3,505 | 3,525 | 3,485 | 3,510 | 175,200 | 3,510 |
2017-10-23 | 3,530 | 3,555 | 3,480 | 3,505 | 271,300 | 3,505 |
2017-10-20 | 3,525 | 3,560 | 3,495 | 3,500 | 344,900 | 3,500 |
2017-10-19 | 3,565 | 3,605 | 3,540 | 3,555 | 162,800 | 3,555 |
2017-10-18 | 3,650 | 3,675 | 3,555 | 3,565 | 366,400 | 3,565 |
2017-10-17 | 3,650 | 3,715 | 3,645 | 3,675 | 352,100 | 3,675 |
2017-10-16 | 3,750 | 3,760 | 3,655 | 3,660 | 506,000 | 3,660 |
2017-10-13 | 3,600 | 3,760 | 3,590 | 3,735 | 1,343,600 | 3,735 |
2017-10-12 | 3,385 | 3,490 | 3,340 | 3,485 | 1,683,900 | 3,485 |
2017-10-11 | 3,135 | 3,180 | 3,110 | 3,180 | 267,700 | 3,180 |
2017-10-10 | 3,075 | 3,125 | 3,060 | 3,120 | 184,700 | 3,120 |
2017-10-06 | 3,125 | 3,125 | 3,060 | 3,070 | 148,600 | 3,070 |
2017-10-05 | 3,090 | 3,135 | 3,080 | 3,130 | 172,200 | 3,130 |
2017-10-04 | 3,090 | 3,105 | 3,060 | 3,070 | 178,800 | 3,070 |
2017-10-03 | 3,140 | 3,140 | 3,095 | 3,100 | 131,600 | 3,100 |
2017-10-02 | 3,105 | 3,140 | 3,095 | 3,140 | 147,000 | 3,140 |
2017-09-29 | 3,100 | 3,120 | 3,085 | 3,095 | 177,500 | 3,095 |
2017-09-28 | 3,085 | 3,100 | 3,040 | 3,095 | 115,100 | 3,095 |
2017-09-27 | 3,055 | 3,075 | 3,035 | 3,065 | 131,000 | 3,065 |
2017-09-26 | 3,065 | 3,095 | 3,040 | 3,085 | 157,900 | 3,085 |
2017-09-25 | 3,050 | 3,085 | 3,050 | 3,080 | 132,500 | 3,080 |
2017-09-22 | 3,045 | 3,055 | 3,025 | 3,040 | 191,700 | 3,040 |
2017-09-21 | 3,045 | 3,050 | 3,015 | 3,045 | 183,800 | 3,045 |
2017-09-20 | 3,090 | 3,115 | 3,055 | 3,060 | 138,500 | 3,060 |
2017-09-19 | 3,070 | 3,120 | 3,045 | 3,110 | 194,300 | 3,110 |
2017-09-15 | 3,120 | 3,125 | 3,060 | 3,075 | 216,500 | 3,075 |
2017-09-14 | 3,075 | 3,145 | 3,070 | 3,125 | 294,400 | 3,125 |
2017-09-13 | 3,025 | 3,100 | 3,020 | 3,100 | 615,700 | 3,100 |
2017-09-12 | 3,085 | 3,105 | 2,987 | 3,000 | 945,500 | 3,000 |
2017-09-11 | 3,210 | 3,240 | 3,200 | 3,225 | 181,400 | 3,225 |
2017-09-08 | 3,205 | 3,220 | 3,185 | 3,195 | 161,300 | 3,195 |
2017-09-07 | 3,155 | 3,210 | 3,155 | 3,205 | 214,200 | 3,205 |
2017-09-06 | 3,075 | 3,190 | 3,065 | 3,190 | 320,500 | 3,190 |
2017-09-05 | 3,105 | 3,135 | 3,090 | 3,100 | 198,200 | 3,100 |
2017-09-04 | 3,125 | 3,125 | 3,075 | 3,095 | 153,800 | 3,095 |
2017-09-01 | 3,115 | 3,130 | 3,090 | 3,130 | 140,900 | 3,130 |
2017-08-31 | 3,135 | 3,135 | 3,105 | 3,115 | 140,600 | 3,115 |
2017-08-30 | 3,080 | 3,110 | 3,080 | 3,100 | 350,200 | 3,100 |
2017-08-29 | 3,105 | 3,130 | 3,070 | 3,095 | 737,000 | 3,095 |
2017-08-28 | 3,135 | 3,215 | 3,120 | 3,175 | 1,556,900 | 3,175 |
2017-08-25 | 3,175 | 3,185 | 3,125 | 3,145 | 549,200 | 3,145 |
2017-08-24 | 3,145 | 3,190 | 3,145 | 3,160 | 249,800 | 3,160 |
2017-08-23 | 3,215 | 3,215 | 3,145 | 3,165 | 515,000 | 3,165 |
2017-08-22 | 3,145 | 3,185 | 3,135 | 3,165 | 215,500 | 3,165 |
2017-08-21 | 3,155 | 3,180 | 3,145 | 3,150 | 166,800 | 3,150 |
2017-08-18 | 3,180 | 3,180 | 3,125 | 3,145 | 305,900 | 3,145 |
2017-08-17 | 3,240 | 3,250 | 3,200 | 3,200 | 165,600 | 3,200 |
2017-08-16 | 3,250 | 3,255 | 3,235 | 3,240 | 141,700 | 3,240 |
2017-08-15 | 3,235 | 3,260 | 3,230 | 3,250 | 174,400 | 3,250 |
2017-08-14 | 3,275 | 3,275 | 3,225 | 3,225 | 221,900 | 3,225 |
2017-08-10 | 3,275 | 3,310 | 3,265 | 3,295 | 164,200 | 3,295 |
2017-08-09 | 3,305 | 3,320 | 3,255 | 3,265 | 200,300 | 3,265 |
2017-08-08 | 3,355 | 3,370 | 3,295 | 3,305 | 162,500 | 3,305 |
2017-08-07 | 3,355 | 3,375 | 3,330 | 3,345 | 128,100 | 3,345 |
2017-08-04 | 3,285 | 3,355 | 3,280 | 3,350 | 287,600 | 3,350 |
2017-08-03 | 3,280 | 3,320 | 3,255 | 3,275 | 236,100 | 3,275 |
2017-08-02 | 3,250 | 3,290 | 3,230 | 3,270 | 175,100 | 3,270 |
2017-08-01 | 3,210 | 3,255 | 3,195 | 3,245 | 179,700 | 3,245 |
2017-07-31 | 3,250 | 3,250 | 3,165 | 3,210 | 363,500 | 3,210 |
2017-07-28 | 3,265 | 3,270 | 3,235 | 3,255 | 156,500 | 3,255 |
2017-07-27 | 3,295 | 3,300 | 3,230 | 3,260 | 302,200 | 3,260 |
2017-07-26 | 3,325 | 3,330 | 3,300 | 3,305 | 137,300 | 3,305 |
2017-07-25 | 3,325 | 3,335 | 3,290 | 3,305 | 167,000 | 3,305 |
2017-07-24 | 3,290 | 3,325 | 3,285 | 3,325 | 196,200 | 3,325 |
2017-07-21 | 3,275 | 3,300 | 3,260 | 3,290 | 200,600 | 3,290 |
2017-07-20 | 3,305 | 3,320 | 3,255 | 3,275 | 182,600 | 3,275 |
2017-07-19 | 3,300 | 3,335 | 3,285 | 3,295 | 218,800 | 3,295 |
2017-07-18 | 3,365 | 3,365 | 3,280 | 3,295 | 389,500 | 3,295 |
2017-07-14 | 3,380 | 3,385 | 3,320 | 3,365 | 333,600 | 3,365 |
2017-07-13 | 3,405 | 3,420 | 3,315 | 3,400 | 487,300 | 3,400 |
2017-07-12 | 3,500 | 3,550 | 3,380 | 3,405 | 918,800 | 3,405 |
2017-07-11 | 3,300 | 3,315 | 3,280 | 3,305 | 274,700 | 3,305 |
2017-07-10 | 3,200 | 3,260 | 3,200 | 3,260 | 141,800 | 3,260 |
2017-07-07 | 3,215 | 3,215 | 3,180 | 3,200 | 160,800 | 3,200 |
2017-07-06 | 3,230 | 3,260 | 3,215 | 3,235 | 122,300 | 3,235 |
2017-07-05 | 3,215 | 3,225 | 3,190 | 3,225 | 110,400 | 3,225 |
2017-07-04 | 3,255 | 3,260 | 3,215 | 3,235 | 133,100 | 3,235 |
2017-07-03 | 3,270 | 3,290 | 3,230 | 3,240 | 149,400 | 3,240 |
2017-06-30 | 3,220 | 3,270 | 3,210 | 3,270 | 152,500 | 3,270 |
2017-06-29 | 3,280 | 3,280 | 3,210 | 3,255 | 164,100 | 3,255 |
2017-06-28 | 3,315 | 3,330 | 3,270 | 3,275 | 151,300 | 3,275 |
2017-06-27 | 3,365 | 3,365 | 3,325 | 3,330 | 113,700 | 3,330 |
2017-06-26 | 3,375 | 3,380 | 3,340 | 3,345 | 128,800 | 3,345 |
2017-06-23 | 3,380 | 3,395 | 3,365 | 3,375 | 109,200 | 3,375 |
2017-06-22 | 3,405 | 3,405 | 3,350 | 3,360 | 79,700 | 3,360 |
2017-06-21 | 3,390 | 3,440 | 3,385 | 3,390 | 123,200 | 3,390 |
2017-06-20 | 3,370 | 3,415 | 3,350 | 3,395 | 162,300 | 3,395 |
2017-06-19 | 3,340 | 3,370 | 3,330 | 3,355 | 117,300 | 3,355 |
2017-06-16 | 3,300 | 3,340 | 3,285 | 3,340 | 305,400 | 3,340 |
2017-06-15 | 3,215 | 3,290 | 3,215 | 3,280 | 174,800 | 3,280 |
2017-06-14 | 3,210 | 3,245 | 3,200 | 3,215 | 149,000 | 3,215 |
2017-06-13 | 3,160 | 3,220 | 3,150 | 3,220 | 161,900 | 3,220 |
2017-06-12 | 3,125 | 3,195 | 3,095 | 3,185 | 193,100 | 3,185 |
2017-06-09 | 3,175 | 3,175 | 3,135 | 3,145 | 160,300 | 3,145 |
2017-06-08 | 3,240 | 3,255 | 3,185 | 3,185 | 131,500 | 3,185 |
2017-06-07 | 3,255 | 3,275 | 3,230 | 3,235 | 141,500 | 3,235 |
2017-06-06 | 3,295 | 3,295 | 3,240 | 3,250 | 140,000 | 3,250 |
2017-06-05 | 3,240 | 3,300 | 3,215 | 3,295 | 132,200 | 3,295 |
2017-06-02 | 3,250 | 3,275 | 3,220 | 3,250 | 192,900 | 3,250 |
2017-06-01 | 3,180 | 3,240 | 3,180 | 3,225 | 178,400 | 3,225 |
2017-05-31 | 3,145 | 3,170 | 3,135 | 3,160 | 158,100 | 3,160 |
2017-05-30 | 3,160 | 3,180 | 3,125 | 3,155 | 165,400 | 3,155 |
2017-05-29 | 3,115 | 3,155 | 3,115 | 3,150 | 127,200 | 3,150 |
2017-05-26 | 3,105 | 3,120 | 3,080 | 3,120 | 181,500 | 3,120 |
2017-05-25 | 3,145 | 3,150 | 3,095 | 3,115 | 156,600 | 3,115 |
2017-05-24 | 3,180 | 3,185 | 3,130 | 3,135 | 128,200 | 3,135 |
2017-05-23 | 3,165 | 3,185 | 3,145 | 3,170 | 132,600 | 3,170 |
2017-05-22 | 3,160 | 3,175 | 3,130 | 3,145 | 198,600 | 3,145 |
2017-05-19 | 3,190 | 3,190 | 3,150 | 3,155 | 206,500 | 3,155 |
2017-05-18 | 3,115 | 3,185 | 3,115 | 3,185 | 196,900 | 3,185 |
2017-05-17 | 3,140 | 3,155 | 3,100 | 3,145 | 319,700 | 3,145 |
2017-05-16 | 3,170 | 3,180 | 3,130 | 3,140 | 289,300 | 3,140 |
2017-05-15 | 3,175 | 3,185 | 3,140 | 3,170 | 223,500 | 3,170 |
2017-05-12 | 3,170 | 3,200 | 3,135 | 3,150 | 252,000 | 3,150 |
2017-05-11 | 3,215 | 3,225 | 3,175 | 3,190 | 222,900 | 3,190 |
2017-05-10 | 3,190 | 3,205 | 3,155 | 3,200 | 252,300 | 3,200 |
2017-05-09 | 3,260 | 3,260 | 3,160 | 3,180 | 333,200 | 3,180 |
2017-05-08 | 3,200 | 3,265 | 3,190 | 3,255 | 586,500 | 3,255 |
2017-05-02 | 3,120 | 3,125 | 3,080 | 3,090 | 284,900 | 3,090 |
2017-05-01 | 3,100 | 3,140 | 3,100 | 3,105 | 250,200 | 3,105 |
2017-04-28 | 3,175 | 3,190 | 3,125 | 3,130 | 250,400 | 3,130 |
2017-04-27 | 3,165 | 3,210 | 3,160 | 3,195 | 504,800 | 3,195 |
2017-04-26 | 3,200 | 3,215 | 3,170 | 3,170 | 302,000 | 3,170 |
2017-04-25 | 3,175 | 3,215 | 3,165 | 3,200 | 328,200 | 3,200 |
2017-04-24 | 3,155 | 3,190 | 3,150 | 3,175 | 250,700 | 3,175 |
2017-04-21 | 3,125 | 3,150 | 3,110 | 3,145 | 316,900 | 3,145 |
2017-04-20 | 3,130 | 3,145 | 3,110 | 3,115 | 272,800 | 3,115 |
2017-04-19 | 3,070 | 3,150 | 3,070 | 3,120 | 530,700 | 3,120 |
2017-04-18 | 3,020 | 3,065 | 3,010 | 3,045 | 491,300 | 3,045 |
2017-04-17 | 3,000 | 3,015 | 2,963 | 2,995 | 512,000 | 2,995 |
2017-04-14 | 2,999 | 3,030 | 2,937 | 2,951 | 599,100 | 2,951 |
2017-04-13 | 2,965 | 3,045 | 2,965 | 3,005 | 1,368,500 | 3,005 |
2017-04-12 | 2,781 | 2,797 | 2,738 | 2,797 | 238,200 | 2,797 |
2017-04-11 | 2,814 | 2,827 | 2,763 | 2,770 | 264,700 | 2,770 |
2017-04-10 | 2,817 | 2,842 | 2,801 | 2,832 | 228,700 | 2,832 |
2017-04-07 | 2,781 | 2,821 | 2,775 | 2,813 | 196,500 | 2,813 |
2017-04-06 | 2,809 | 2,842 | 2,752 | 2,756 | 168,300 | 2,756 |
2017-04-05 | 2,810 | 2,844 | 2,798 | 2,820 | 167,300 | 2,820 |
2017-04-04 | 2,865 | 2,866 | 2,800 | 2,805 | 182,000 | 2,805 |
2017-04-03 | 2,820 | 2,858 | 2,813 | 2,845 | 154,800 | 2,845 |
2017-03-31 | 2,810 | 2,848 | 2,794 | 2,798 | 211,700 | 2,798 |
2017-03-30 | 2,810 | 2,813 | 2,787 | 2,796 | 126,100 | 2,796 |
2017-03-29 | 2,815 | 2,820 | 2,784 | 2,820 | 153,200 | 2,820 |
2017-03-28 | 2,812 | 2,822 | 2,789 | 2,822 | 206,100 | 2,822 |
2017-03-27 | 2,810 | 2,834 | 2,801 | 2,817 | 146,300 | 2,817 |
2017-03-24 | 2,814 | 2,857 | 2,814 | 2,837 | 141,100 | 2,837 |
2017-03-23 | 2,827 | 2,837 | 2,808 | 2,832 | 121,100 | 2,832 |
2017-03-22 | 2,828 | 2,849 | 2,824 | 2,836 | 127,900 | 2,836 |
2017-03-21 | 2,824 | 2,870 | 2,824 | 2,853 | 133,800 | 2,853 |
2017-03-17 | 2,828 | 2,839 | 2,814 | 2,837 | 87,400 | 2,837 |
2017-03-16 | 2,814 | 2,841 | 2,797 | 2,837 | 91,400 | 2,837 |
2017-03-15 | 2,851 | 2,855 | 2,828 | 2,832 | 100,900 | 2,832 |
2017-03-14 | 2,833 | 2,858 | 2,815 | 2,851 | 132,600 | 2,851 |
2017-03-13 | 2,788 | 2,847 | 2,788 | 2,829 | 158,600 | 2,829 |
2017-03-10 | 2,819 | 2,838 | 2,785 | 2,801 | 212,300 | 2,801 |
2017-03-09 | 2,761 | 2,799 | 2,745 | 2,789 | 183,100 | 2,789 |
2017-03-08 | 2,788 | 2,792 | 2,736 | 2,753 | 190,700 | 2,753 |
2017-03-07 | 2,781 | 2,818 | 2,774 | 2,799 | 259,700 | 2,799 |
2017-03-06 | 2,750 | 2,810 | 2,750 | 2,781 | 315,300 | 2,781 |
2017-03-03 | 2,688 | 2,735 | 2,688 | 2,716 | 192,900 | 2,716 |
2017-03-02 | 2,700 | 2,720 | 2,686 | 2,717 | 211,800 | 2,717 |
2017-03-01 | 2,671 | 2,685 | 2,645 | 2,683 | 203,700 | 2,683 |
2017-02-28 | 2,635 | 2,661 | 2,623 | 2,649 | 251,200 | 2,649 |
2017-02-27 | 2,592 | 2,621 | 2,569 | 2,618 | 243,000 | 2,618 |
2017-02-24 | 2,562 | 2,590 | 2,561 | 2,581 | 174,800 | 2,581 |
2017-02-23 | 2,610 | 2,610 | 2,561 | 2,580 | 241,400 | 2,580 |
2017-02-22 | 2,633 | 2,634 | 2,595 | 2,620 | 153,000 | 2,620 |
2017-02-21 | 2,640 | 2,643 | 2,622 | 2,637 | 91,900 | 2,637 |
2017-02-20 | 2,633 | 2,645 | 2,619 | 2,640 | 80,600 | 2,640 |
2017-02-17 | 2,653 | 2,653 | 2,627 | 2,637 | 101,900 | 2,637 |
2017-02-16 | 2,640 | 2,665 | 2,632 | 2,650 | 146,600 | 2,650 |
2017-02-15 | 2,658 | 2,658 | 2,630 | 2,652 | 140,800 | 2,652 |
2017-02-14 | 2,643 | 2,674 | 2,631 | 2,645 | 187,400 | 2,645 |
2017-02-13 | 2,636 | 2,643 | 2,621 | 2,634 | 121,700 | 2,634 |
2017-02-10 | 2,628 | 2,637 | 2,606 | 2,620 | 121,100 | 2,620 |
2017-02-09 | 2,597 | 2,606 | 2,571 | 2,597 | 110,600 | 2,597 |
2017-02-08 | 2,576 | 2,591 | 2,562 | 2,590 | 83,300 | 2,590 |
2017-02-07 | 2,570 | 2,591 | 2,563 | 2,576 | 98,900 | 2,576 |
2017-02-06 | 2,612 | 2,612 | 2,575 | 2,585 | 100,500 | 2,585 |
2017-02-03 | 2,593 | 2,601 | 2,580 | 2,585 | 96,300 | 2,585 |
2017-02-02 | 2,631 | 2,638 | 2,588 | 2,594 | 155,200 | 2,594 |
2017-02-01 | 2,622 | 2,643 | 2,612 | 2,638 | 162,600 | 2,638 |
2017-01-31 | 2,601 | 2,626 | 2,596 | 2,611 | 144,800 | 2,611 |
2017-01-30 | 2,639 | 2,647 | 2,613 | 2,622 | 136,600 | 2,622 |
2017-01-27 | 2,616 | 2,636 | 2,597 | 2,629 | 163,600 | 2,629 |
2017-01-26 | 2,600 | 2,609 | 2,575 | 2,607 | 200,600 | 2,607 |
2017-01-25 | 2,610 | 2,616 | 2,570 | 2,592 | 237,500 | 2,592 |
2017-01-24 | 2,631 | 2,631 | 2,601 | 2,606 | 159,300 | 2,606 |
2017-01-23 | 2,643 | 2,658 | 2,615 | 2,638 | 237,500 | 2,638 |
2017-01-20 | 2,695 | 2,695 | 2,626 | 2,640 | 320,900 | 2,640 |
2017-01-19 | 2,702 | 2,730 | 2,689 | 2,715 | 181,200 | 2,715 |
2017-01-18 | 2,664 | 2,703 | 2,642 | 2,687 | 279,100 | 2,687 |
2017-01-17 | 2,751 | 2,764 | 2,681 | 2,704 | 450,500 | 2,704 |
2017-01-16 | 2,869 | 2,888 | 2,770 | 2,788 | 358,300 | 2,788 |
2017-01-13 | 2,797 | 2,888 | 2,779 | 2,870 | 572,700 | 2,870 |
2017-01-12 | 2,869 | 2,875 | 2,716 | 2,747 | 1,028,500 | 2,747 |
2017-01-11 | 2,733 | 2,775 | 2,722 | 2,769 | 196,500 | 2,769 |
2017-01-10 | 2,750 | 2,757 | 2,722 | 2,736 | 156,800 | 2,736 |
2017-01-06 | 2,754 | 2,790 | 2,746 | 2,751 | 250,800 | 2,751 |
2017-01-05 | 2,680 | 2,744 | 2,680 | 2,743 | 277,800 | 2,743 |
2017-01-04 | 2,630 | 2,695 | 2,620 | 2,679 | 175,200 | 2,679 |
分割・併合履歴 : [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株