9900 (株)サガミホールディングス 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 | 1,412 | 1,415 | 1,408 | 1,411 | 18,200 | 1,411 |
| 2017-12-28 | 1,413 | 1,420 | 1,409 | 1,412 | 31,400 | 1,412 |
| 2017-12-27 | 1,405 | 1,423 | 1,405 | 1,421 | 34,200 | 1,421 |
| 2017-12-26 | 1,402 | 1,409 | 1,401 | 1,402 | 33,500 | 1,402 |
| 2017-12-25 | 1,395 | 1,406 | 1,394 | 1,402 | 31,400 | 1,402 |
| 2017-12-22 | 1,395 | 1,399 | 1,393 | 1,395 | 21,200 | 1,395 |
| 2017-12-21 | 1,396 | 1,397 | 1,388 | 1,394 | 29,000 | 1,394 |
| 2017-12-20 | 1,398 | 1,401 | 1,392 | 1,394 | 32,100 | 1,394 |
| 2017-12-19 | 1,413 | 1,414 | 1,394 | 1,395 | 49,200 | 1,395 |
| 2017-12-18 | 1,419 | 1,425 | 1,410 | 1,412 | 29,500 | 1,412 |
| 2017-12-15 | 1,415 | 1,419 | 1,409 | 1,416 | 29,300 | 1,416 |
| 2017-12-14 | 1,413 | 1,424 | 1,411 | 1,418 | 31,800 | 1,418 |
| 2017-12-13 | 1,400 | 1,419 | 1,400 | 1,413 | 56,900 | 1,413 |
| 2017-12-12 | 1,409 | 1,411 | 1,401 | 1,401 | 41,000 | 1,401 |
| 2017-12-11 | 1,400 | 1,409 | 1,392 | 1,409 | 34,600 | 1,409 |
| 2017-12-08 | 1,380 | 1,405 | 1,380 | 1,397 | 56,600 | 1,397 |
| 2017-12-07 | 1,395 | 1,400 | 1,388 | 1,390 | 47,800 | 1,390 |
| 2017-12-06 | 1,398 | 1,417 | 1,395 | 1,395 | 49,200 | 1,395 |
| 2017-12-05 | 1,403 | 1,409 | 1,387 | 1,400 | 39,800 | 1,400 |
| 2017-12-04 | 1,403 | 1,420 | 1,402 | 1,410 | 60,700 | 1,410 |
| 2017-12-01 | 1,396 | 1,403 | 1,393 | 1,402 | 35,600 | 1,402 |
| 2017-11-30 | 1,390 | 1,398 | 1,386 | 1,394 | 32,500 | 1,394 |
| 2017-11-29 | 1,386 | 1,397 | 1,386 | 1,394 | 31,100 | 1,394 |
| 2017-11-28 | 1,386 | 1,395 | 1,384 | 1,389 | 19,400 | 1,389 |
| 2017-11-27 | 1,390 | 1,398 | 1,382 | 1,382 | 34,200 | 1,382 |
| 2017-11-24 | 1,373 | 1,400 | 1,372 | 1,396 | 44,300 | 1,396 |
| 2017-11-22 | 1,374 | 1,377 | 1,363 | 1,371 | 34,100 | 1,371 |
| 2017-11-21 | 1,369 | 1,374 | 1,366 | 1,370 | 26,300 | 1,370 |
| 2017-11-20 | 1,363 | 1,374 | 1,361 | 1,369 | 30,600 | 1,369 |
| 2017-11-17 | 1,373 | 1,378 | 1,366 | 1,367 | 35,800 | 1,367 |
| 2017-11-16 | 1,365 | 1,381 | 1,355 | 1,370 | 36,200 | 1,370 |
| 2017-11-15 | 1,375 | 1,376 | 1,362 | 1,365 | 44,300 | 1,365 |
| 2017-11-13 | 1,382 | 1,401 | 1,368 | 1,393 | 67,800 | 1,393 |
| 2017-11-10 | 1,363 | 1,381 | 1,363 | 1,372 | 28,900 | 1,372 |
| 2017-11-09 | 1,376 | 1,378 | 1,363 | 1,377 | 69,200 | 1,377 |
| 2017-11-08 | 1,370 | 1,377 | 1,370 | 1,375 | 32,300 | 1,375 |
| 2017-11-07 | 1,376 | 1,377 | 1,366 | 1,377 | 53,100 | 1,377 |
| 2017-11-06 | 1,384 | 1,390 | 1,378 | 1,378 | 35,800 | 1,378 |
| 2017-11-02 | 1,391 | 1,395 | 1,379 | 1,384 | 52,100 | 1,384 |
| 2017-11-01 | 1,399 | 1,400 | 1,393 | 1,399 | 37,700 | 1,399 |
| 2017-10-31 | 1,392 | 1,400 | 1,384 | 1,393 | 58,700 | 1,393 |
| 2017-10-30 | 1,399 | 1,407 | 1,377 | 1,392 | 213,900 | 1,392 |
| 2017-10-27 | 1,400 | 1,400 | 1,388 | 1,398 | 76,500 | 1,398 |
| 2017-10-26 | 1,390 | 1,400 | 1,390 | 1,393 | 25,200 | 1,393 |
| 2017-10-25 | 1,399 | 1,402 | 1,391 | 1,393 | 39,200 | 1,393 |
| 2017-10-24 | 1,395 | 1,403 | 1,392 | 1,403 | 43,100 | 1,403 |
| 2017-10-23 | 1,401 | 1,407 | 1,396 | 1,398 | 42,900 | 1,398 |
| 2017-10-20 | 1,376 | 1,401 | 1,376 | 1,396 | 63,900 | 1,396 |
| 2017-10-19 | 1,398 | 1,399 | 1,383 | 1,384 | 49,800 | 1,384 |
| 2017-10-18 | 1,406 | 1,410 | 1,399 | 1,402 | 49,100 | 1,402 |
| 2017-10-17 | 1,400 | 1,410 | 1,395 | 1,406 | 86,500 | 1,406 |
| 2017-10-16 | 1,380 | 1,398 | 1,375 | 1,392 | 85,100 | 1,392 |
| 2017-10-13 | 1,363 | 1,384 | 1,363 | 1,381 | 62,400 | 1,381 |
| 2017-10-12 | 1,353 | 1,363 | 1,353 | 1,361 | 48,300 | 1,361 |
| 2017-10-11 | 1,361 | 1,363 | 1,352 | 1,353 | 41,700 | 1,353 |
| 2017-10-10 | 1,355 | 1,358 | 1,350 | 1,357 | 44,500 | 1,357 |
| 2017-10-06 | 1,369 | 1,369 | 1,358 | 1,359 | 28,900 | 1,359 |
| 2017-10-05 | 1,360 | 1,366 | 1,358 | 1,363 | 38,700 | 1,363 |
| 2017-10-04 | 1,372 | 1,375 | 1,364 | 1,366 | 36,400 | 1,366 |
| 2017-10-03 | 1,385 | 1,386 | 1,370 | 1,372 | 57,000 | 1,372 |
| 2017-10-02 | 1,383 | 1,394 | 1,382 | 1,385 | 58,700 | 1,385 |
| 2017-09-29 | 1,385 | 1,394 | 1,380 | 1,382 | 52,400 | 1,382 |
| 2017-09-28 | 1,362 | 1,382 | 1,362 | 1,379 | 65,000 | 1,379 |
| 2017-09-27 | 1,368 | 1,378 | 1,358 | 1,358 | 277,700 | 1,358 |
| 2017-09-26 | 1,403 | 1,408 | 1,393 | 1,401 | 367,500 | 1,401 |
| 2017-09-25 | 1,396 | 1,412 | 1,394 | 1,404 | 146,800 | 1,404 |
| 2017-09-22 | 1,400 | 1,400 | 1,380 | 1,387 | 136,900 | 1,387 |
| 2017-09-21 | 1,409 | 1,418 | 1,399 | 1,401 | 103,000 | 1,401 |
| 2017-09-20 | 1,417 | 1,424 | 1,403 | 1,409 | 87,300 | 1,409 |
| 2017-09-19 | 1,400 | 1,423 | 1,400 | 1,413 | 103,700 | 1,413 |
| 2017-09-15 | 1,386 | 1,402 | 1,386 | 1,398 | 60,200 | 1,398 |
| 2017-09-14 | 1,385 | 1,418 | 1,385 | 1,392 | 91,800 | 1,392 |
| 2017-09-13 | 1,383 | 1,387 | 1,380 | 1,384 | 52,900 | 1,384 |
| 2017-09-12 | 1,395 | 1,398 | 1,375 | 1,380 | 86,700 | 1,380 |
| 2017-09-11 | 1,390 | 1,397 | 1,378 | 1,382 | 72,900 | 1,382 |
| 2017-09-08 | 1,396 | 1,398 | 1,378 | 1,385 | 59,100 | 1,385 |
| 2017-09-07 | 1,373 | 1,394 | 1,373 | 1,391 | 42,700 | 1,391 |
| 2017-09-06 | 1,357 | 1,375 | 1,352 | 1,374 | 44,800 | 1,374 |
| 2017-09-05 | 1,390 | 1,391 | 1,364 | 1,365 | 102,100 | 1,365 |
| 2017-09-04 | 1,401 | 1,415 | 1,390 | 1,390 | 64,700 | 1,390 |
| 2017-09-01 | 1,401 | 1,402 | 1,393 | 1,399 | 37,700 | 1,399 |
| 2017-08-31 | 1,389 | 1,407 | 1,386 | 1,403 | 59,600 | 1,403 |
| 2017-08-30 | 1,394 | 1,394 | 1,384 | 1,390 | 123,700 | 1,390 |
| 2017-08-29 | 1,380 | 1,392 | 1,376 | 1,392 | 115,400 | 1,392 |
| 2017-08-28 | 1,395 | 1,398 | 1,380 | 1,384 | 131,500 | 1,384 |
| 2017-08-25 | 1,382 | 1,404 | 1,382 | 1,400 | 65,300 | 1,400 |
| 2017-08-24 | 1,403 | 1,409 | 1,382 | 1,382 | 84,700 | 1,382 |
| 2017-08-23 | 1,429 | 1,440 | 1,401 | 1,406 | 84,100 | 1,406 |
| 2017-08-22 | 1,435 | 1,440 | 1,422 | 1,425 | 35,900 | 1,425 |
| 2017-08-21 | 1,440 | 1,452 | 1,437 | 1,440 | 65,100 | 1,440 |
| 2017-08-18 | 1,450 | 1,452 | 1,433 | 1,443 | 56,100 | 1,443 |
| 2017-08-17 | 1,474 | 1,474 | 1,458 | 1,460 | 20,800 | 1,460 |
| 2017-08-16 | 1,454 | 1,478 | 1,452 | 1,456 | 60,400 | 1,456 |
| 2017-08-15 | 1,451 | 1,465 | 1,450 | 1,454 | 44,300 | 1,454 |
| 2017-08-14 | 1,497 | 1,497 | 1,451 | 1,451 | 58,800 | 1,451 |
| 2017-08-10 | 1,483 | 1,505 | 1,483 | 1,500 | 34,900 | 1,500 |
| 2017-08-09 | 1,504 | 1,505 | 1,474 | 1,486 | 45,500 | 1,486 |
| 2017-08-08 | 1,527 | 1,527 | 1,499 | 1,504 | 55,900 | 1,504 |
| 2017-08-07 | 1,488 | 1,528 | 1,482 | 1,526 | 72,900 | 1,526 |
| 2017-08-04 | 1,467 | 1,487 | 1,466 | 1,486 | 49,000 | 1,486 |
| 2017-08-03 | 1,458 | 1,469 | 1,455 | 1,468 | 37,200 | 1,468 |
| 2017-08-02 | 1,455 | 1,463 | 1,452 | 1,458 | 36,100 | 1,458 |
| 2017-08-01 | 1,443 | 1,454 | 1,443 | 1,453 | 32,200 | 1,453 |
| 2017-07-31 | 1,456 | 1,456 | 1,443 | 1,445 | 80,200 | 1,445 |
| 2017-07-28 | 1,456 | 1,456 | 1,445 | 1,456 | 41,500 | 1,456 |
| 2017-07-27 | 1,448 | 1,465 | 1,448 | 1,457 | 61,400 | 1,457 |
| 2017-07-26 | 1,434 | 1,445 | 1,432 | 1,443 | 49,600 | 1,443 |
| 2017-07-25 | 1,430 | 1,433 | 1,424 | 1,429 | 18,600 | 1,429 |
| 2017-07-24 | 1,411 | 1,434 | 1,408 | 1,432 | 52,700 | 1,432 |
| 2017-07-21 | 1,405 | 1,410 | 1,403 | 1,410 | 21,700 | 1,410 |
| 2017-07-20 | 1,397 | 1,407 | 1,397 | 1,405 | 39,500 | 1,405 |
| 2017-07-19 | 1,397 | 1,408 | 1,396 | 1,400 | 26,200 | 1,400 |
| 2017-07-18 | 1,396 | 1,400 | 1,391 | 1,397 | 27,800 | 1,397 |
| 2017-07-14 | 1,400 | 1,403 | 1,395 | 1,397 | 13,000 | 1,397 |
| 2017-07-13 | 1,401 | 1,403 | 1,391 | 1,395 | 23,500 | 1,395 |
| 2017-07-12 | 1,391 | 1,398 | 1,391 | 1,394 | 32,700 | 1,394 |
| 2017-07-11 | 1,380 | 1,394 | 1,380 | 1,390 | 30,400 | 1,390 |
| 2017-07-10 | 1,374 | 1,382 | 1,373 | 1,375 | 17,100 | 1,375 |
| 2017-07-07 | 1,382 | 1,385 | 1,372 | 1,373 | 57,700 | 1,373 |
| 2017-07-06 | 1,388 | 1,395 | 1,388 | 1,390 | 16,600 | 1,390 |
| 2017-07-05 | 1,383 | 1,392 | 1,383 | 1,388 | 28,800 | 1,388 |
| 2017-07-04 | 1,400 | 1,400 | 1,387 | 1,389 | 42,500 | 1,389 |
| 2017-07-03 | 1,400 | 1,410 | 1,399 | 1,399 | 34,400 | 1,399 |
| 2017-06-30 | 1,406 | 1,406 | 1,399 | 1,400 | 40,700 | 1,400 |
| 2017-06-29 | 1,405 | 1,410 | 1,402 | 1,406 | 19,300 | 1,406 |
| 2017-06-28 | 1,410 | 1,410 | 1,403 | 1,405 | 27,800 | 1,405 |
| 2017-06-27 | 1,406 | 1,415 | 1,406 | 1,407 | 25,800 | 1,407 |
| 2017-06-26 | 1,407 | 1,419 | 1,403 | 1,411 | 31,700 | 1,411 |
| 2017-06-23 | 1,406 | 1,412 | 1,405 | 1,407 | 10,500 | 1,407 |
| 2017-06-22 | 1,410 | 1,413 | 1,404 | 1,408 | 25,000 | 1,408 |
| 2017-06-21 | 1,415 | 1,419 | 1,407 | 1,408 | 25,700 | 1,408 |
| 2017-06-20 | 1,405 | 1,419 | 1,401 | 1,414 | 37,800 | 1,414 |
| 2017-06-19 | 1,400 | 1,413 | 1,400 | 1,408 | 24,200 | 1,408 |
| 2017-06-16 | 1,410 | 1,413 | 1,393 | 1,396 | 21,700 | 1,396 |
| 2017-06-15 | 1,400 | 1,414 | 1,400 | 1,405 | 23,400 | 1,405 |
| 2017-06-14 | 1,409 | 1,420 | 1,399 | 1,399 | 22,100 | 1,399 |
| 2017-06-13 | 1,391 | 1,406 | 1,391 | 1,398 | 20,400 | 1,398 |
| 2017-06-12 | 1,399 | 1,400 | 1,391 | 1,393 | 25,200 | 1,393 |
| 2017-06-09 | 1,402 | 1,408 | 1,397 | 1,399 | 25,100 | 1,399 |
| 2017-06-08 | 1,412 | 1,419 | 1,405 | 1,405 | 17,900 | 1,405 |
| 2017-06-07 | 1,409 | 1,410 | 1,400 | 1,408 | 25,300 | 1,408 |
| 2017-06-06 | 1,415 | 1,415 | 1,400 | 1,401 | 18,800 | 1,401 |
| 2017-06-05 | 1,417 | 1,417 | 1,407 | 1,408 | 18,700 | 1,408 |
| 2017-06-02 | 1,412 | 1,420 | 1,406 | 1,418 | 42,500 | 1,418 |
| 2017-06-01 | 1,400 | 1,415 | 1,398 | 1,411 | 28,700 | 1,411 |
| 2017-05-31 | 1,399 | 1,405 | 1,387 | 1,400 | 27,500 | 1,400 |
| 2017-05-30 | 1,385 | 1,399 | 1,380 | 1,395 | 16,700 | 1,395 |
| 2017-05-29 | 1,390 | 1,392 | 1,380 | 1,385 | 13,400 | 1,385 |
| 2017-05-26 | 1,391 | 1,392 | 1,378 | 1,379 | 18,300 | 1,379 |
| 2017-05-25 | 1,393 | 1,401 | 1,391 | 1,391 | 14,100 | 1,391 |
| 2017-05-24 | 1,400 | 1,402 | 1,395 | 1,400 | 14,200 | 1,400 |
| 2017-05-23 | 1,402 | 1,402 | 1,392 | 1,395 | 18,100 | 1,395 |
| 2017-05-22 | 1,402 | 1,405 | 1,401 | 1,402 | 11,400 | 1,402 |
| 2017-05-19 | 1,401 | 1,408 | 1,395 | 1,402 | 17,100 | 1,402 |
| 2017-05-18 | 1,382 | 1,408 | 1,382 | 1,408 | 27,100 | 1,408 |
| 2017-05-17 | 1,400 | 1,412 | 1,398 | 1,410 | 21,500 | 1,410 |
| 2017-05-16 | 1,413 | 1,413 | 1,402 | 1,409 | 15,800 | 1,409 |
| 2017-05-15 | 1,414 | 1,415 | 1,401 | 1,403 | 17,800 | 1,403 |
| 2017-05-12 | 1,409 | 1,415 | 1,402 | 1,410 | 25,500 | 1,410 |
| 2017-05-11 | 1,420 | 1,422 | 1,408 | 1,410 | 36,800 | 1,410 |
| 2017-05-10 | 1,400 | 1,414 | 1,400 | 1,413 | 34,600 | 1,413 |
| 2017-05-09 | 1,391 | 1,409 | 1,391 | 1,405 | 45,500 | 1,405 |
| 2017-05-08 | 1,366 | 1,400 | 1,366 | 1,398 | 61,300 | 1,398 |
| 2017-05-02 | 1,335 | 1,360 | 1,335 | 1,357 | 35,000 | 1,357 |
| 2017-05-01 | 1,328 | 1,335 | 1,328 | 1,332 | 21,400 | 1,332 |
| 2017-04-28 | 1,338 | 1,348 | 1,334 | 1,339 | 36,100 | 1,339 |
| 2017-04-27 | 1,336 | 1,349 | 1,335 | 1,343 | 27,500 | 1,343 |
| 2017-04-26 | 1,355 | 1,358 | 1,340 | 1,343 | 28,600 | 1,343 |
| 2017-04-25 | 1,350 | 1,351 | 1,338 | 1,342 | 35,100 | 1,342 |
| 2017-04-24 | 1,340 | 1,354 | 1,331 | 1,349 | 32,300 | 1,349 |
| 2017-04-21 | 1,329 | 1,333 | 1,320 | 1,327 | 23,700 | 1,327 |
| 2017-04-20 | 1,334 | 1,340 | 1,320 | 1,329 | 22,200 | 1,329 |
| 2017-04-19 | 1,324 | 1,341 | 1,316 | 1,329 | 59,200 | 1,329 |
| 2017-04-18 | 1,327 | 1,327 | 1,312 | 1,314 | 27,300 | 1,314 |
| 2017-04-17 | 1,301 | 1,322 | 1,301 | 1,318 | 27,000 | 1,318 |
| 2017-04-14 | 1,326 | 1,329 | 1,302 | 1,305 | 44,000 | 1,305 |
| 2017-04-13 | 1,328 | 1,330 | 1,318 | 1,324 | 37,700 | 1,324 |
| 2017-04-12 | 1,334 | 1,344 | 1,323 | 1,328 | 34,500 | 1,328 |
| 2017-04-11 | 1,344 | 1,347 | 1,334 | 1,337 | 33,600 | 1,337 |
| 2017-04-10 | 1,356 | 1,359 | 1,341 | 1,342 | 25,500 | 1,342 |
| 2017-04-07 | 1,333 | 1,359 | 1,333 | 1,341 | 47,000 | 1,341 |
| 2017-04-06 | 1,353 | 1,356 | 1,333 | 1,333 | 50,100 | 1,333 |
| 2017-04-05 | 1,361 | 1,368 | 1,359 | 1,359 | 31,800 | 1,359 |
| 2017-04-04 | 1,363 | 1,377 | 1,358 | 1,368 | 59,100 | 1,368 |
| 2017-04-03 | 1,354 | 1,372 | 1,352 | 1,363 | 48,500 | 1,363 |
| 2017-03-31 | 1,365 | 1,387 | 1,359 | 1,359 | 63,400 | 1,359 |
| 2017-03-30 | 1,380 | 1,386 | 1,363 | 1,365 | 78,900 | 1,365 |
| 2017-03-29 | 1,409 | 1,434 | 1,380 | 1,385 | 304,400 | 1,385 |
| 2017-03-28 | 1,455 | 1,466 | 1,438 | 1,444 | 305,100 | 1,444 |
| 2017-03-27 | 1,450 | 1,467 | 1,450 | 1,460 | 115,600 | 1,460 |
| 2017-03-24 | 1,469 | 1,471 | 1,458 | 1,469 | 87,000 | 1,469 |
| 2017-03-23 | 1,457 | 1,466 | 1,455 | 1,460 | 175,800 | 1,460 |
| 2017-03-22 | 1,445 | 1,460 | 1,445 | 1,455 | 97,700 | 1,455 |
| 2017-03-21 | 1,436 | 1,469 | 1,433 | 1,464 | 92,700 | 1,464 |
| 2017-03-17 | 1,412 | 1,438 | 1,412 | 1,438 | 125,100 | 1,438 |
| 2017-03-16 | 1,384 | 1,415 | 1,377 | 1,415 | 59,600 | 1,415 |
| 2017-03-15 | 1,392 | 1,393 | 1,384 | 1,386 | 51,600 | 1,386 |
| 2017-03-14 | 1,399 | 1,404 | 1,387 | 1,401 | 45,800 | 1,401 |
| 2017-03-13 | 1,410 | 1,416 | 1,380 | 1,398 | 69,700 | 1,398 |
| 2017-03-10 | 1,412 | 1,414 | 1,408 | 1,410 | 50,000 | 1,410 |
| 2017-03-09 | 1,409 | 1,412 | 1,404 | 1,405 | 22,400 | 1,405 |
| 2017-03-08 | 1,396 | 1,408 | 1,392 | 1,405 | 46,600 | 1,405 |
| 2017-03-07 | 1,405 | 1,408 | 1,398 | 1,400 | 36,200 | 1,400 |
| 2017-03-06 | 1,410 | 1,412 | 1,406 | 1,406 | 28,500 | 1,406 |
| 2017-03-03 | 1,415 | 1,418 | 1,405 | 1,409 | 26,500 | 1,409 |
| 2017-03-02 | 1,410 | 1,417 | 1,407 | 1,415 | 37,300 | 1,415 |
| 2017-03-01 | 1,412 | 1,412 | 1,394 | 1,407 | 28,000 | 1,407 |
| 2017-02-28 | 1,395 | 1,420 | 1,392 | 1,404 | 57,800 | 1,404 |
| 2017-02-27 | 1,395 | 1,400 | 1,380 | 1,388 | 44,400 | 1,388 |
| 2017-02-24 | 1,385 | 1,398 | 1,385 | 1,394 | 30,900 | 1,394 |
| 2017-02-23 | 1,389 | 1,395 | 1,386 | 1,390 | 29,200 | 1,390 |
| 2017-02-22 | 1,384 | 1,390 | 1,383 | 1,389 | 38,400 | 1,389 |
| 2017-02-21 | 1,371 | 1,381 | 1,371 | 1,379 | 34,500 | 1,379 |
| 2017-02-20 | 1,372 | 1,376 | 1,362 | 1,376 | 24,800 | 1,376 |
| 2017-02-17 | 1,373 | 1,377 | 1,365 | 1,375 | 33,400 | 1,375 |
| 2017-02-16 | 1,356 | 1,376 | 1,355 | 1,370 | 46,200 | 1,370 |
| 2017-02-15 | 1,350 | 1,372 | 1,344 | 1,356 | 46,900 | 1,356 |
| 2017-02-14 | 1,345 | 1,350 | 1,342 | 1,342 | 29,000 | 1,342 |
| 2017-02-13 | 1,340 | 1,348 | 1,336 | 1,342 | 35,000 | 1,342 |
| 2017-02-10 | 1,319 | 1,338 | 1,311 | 1,328 | 49,000 | 1,328 |
| 2017-02-09 | 1,318 | 1,318 | 1,313 | 1,316 | 9,900 | 1,316 |
| 2017-02-08 | 1,313 | 1,318 | 1,310 | 1,317 | 16,600 | 1,317 |
| 2017-02-07 | 1,313 | 1,318 | 1,313 | 1,313 | 19,000 | 1,313 |
| 2017-02-06 | 1,310 | 1,318 | 1,309 | 1,314 | 20,100 | 1,314 |
| 2017-02-03 | 1,303 | 1,311 | 1,303 | 1,308 | 12,200 | 1,308 |
| 2017-02-02 | 1,313 | 1,316 | 1,303 | 1,303 | 23,400 | 1,303 |
| 2017-02-01 | 1,302 | 1,311 | 1,302 | 1,308 | 16,100 | 1,308 |
| 2017-01-31 | 1,301 | 1,312 | 1,301 | 1,304 | 18,900 | 1,304 |
| 2017-01-30 | 1,301 | 1,308 | 1,301 | 1,305 | 13,700 | 1,305 |
| 2017-01-27 | 1,308 | 1,315 | 1,308 | 1,309 | 21,900 | 1,309 |
| 2017-01-26 | 1,304 | 1,316 | 1,304 | 1,313 | 22,200 | 1,313 |
| 2017-01-25 | 1,300 | 1,300 | 1,293 | 1,296 | 14,500 | 1,296 |
| 2017-01-24 | 1,290 | 1,294 | 1,289 | 1,293 | 14,700 | 1,293 |
| 2017-01-23 | 1,301 | 1,301 | 1,290 | 1,291 | 16,700 | 1,291 |
| 2017-01-20 | 1,300 | 1,313 | 1,296 | 1,306 | 22,500 | 1,306 |
| 2017-01-19 | 1,290 | 1,306 | 1,290 | 1,300 | 24,600 | 1,300 |
| 2017-01-18 | 1,281 | 1,288 | 1,279 | 1,285 | 27,400 | 1,285 |
| 2017-01-17 | 1,300 | 1,305 | 1,277 | 1,285 | 38,300 | 1,285 |
| 2017-01-16 | 1,304 | 1,312 | 1,302 | 1,305 | 15,100 | 1,305 |
| 2017-01-13 | 1,300 | 1,315 | 1,299 | 1,313 | 26,400 | 1,313 |
| 2017-01-12 | 1,317 | 1,319 | 1,303 | 1,309 | 36,000 | 1,309 |
| 2017-01-11 | 1,313 | 1,317 | 1,311 | 1,313 | 25,200 | 1,313 |
| 2017-01-10 | 1,304 | 1,317 | 1,297 | 1,313 | 51,000 | 1,313 |
| 2017-01-06 | 1,301 | 1,306 | 1,291 | 1,304 | 30,900 | 1,304 |
| 2017-01-05 | 1,309 | 1,309 | 1,300 | 1,307 | 35,400 | 1,307 |
| 2017-01-04 | 1,293 | 1,309 | 1,293 | 1,307 | 44,800 | 1,307 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
