9996 (株)サトー商会 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 | 1,507 | 1,507 | 1,415 | 1,450 | 12,700 | 1,450 |
| 2017-12-28 | 1,519 | 1,519 | 1,504 | 1,507 | 5,800 | 1,507 |
| 2017-12-27 | 1,520 | 1,520 | 1,508 | 1,508 | 9,100 | 1,508 |
| 2017-12-26 | 1,515 | 1,525 | 1,501 | 1,506 | 4,600 | 1,506 |
| 2017-12-25 | 1,559 | 1,559 | 1,522 | 1,534 | 1,900 | 1,534 |
| 2017-12-22 | 1,510 | 1,519 | 1,510 | 1,519 | 900 | 1,519 |
| 2017-12-21 | 1,500 | 1,511 | 1,500 | 1,510 | 2,200 | 1,510 |
| 2017-12-20 | 1,501 | 1,510 | 1,500 | 1,510 | 900 | 1,510 |
| 2017-12-19 | 1,509 | 1,527 | 1,506 | 1,511 | 2,300 | 1,511 |
| 2017-12-18 | 1,565 | 1,565 | 1,491 | 1,528 | 2,400 | 1,528 |
| 2017-12-15 | 1,600 | 1,600 | 1,510 | 1,565 | 4,500 | 1,565 |
| 2017-12-14 | 1,465 | 1,532 | 1,465 | 1,532 | 15,200 | 1,532 |
| 2017-12-13 | 1,455 | 1,475 | 1,455 | 1,475 | 5,200 | 1,475 |
| 2017-12-12 | 1,449 | 1,452 | 1,440 | 1,452 | 3,900 | 1,452 |
| 2017-12-11 | 1,450 | 1,450 | 1,439 | 1,439 | 6,800 | 1,439 |
| 2017-12-08 | 1,445 | 1,448 | 1,440 | 1,446 | 4,600 | 1,446 |
| 2017-12-07 | 1,444 | 1,444 | 1,435 | 1,440 | 1,400 | 1,440 |
| 2017-12-06 | 1,431 | 1,435 | 1,425 | 1,435 | 2,600 | 1,435 |
| 2017-12-05 | 1,425 | 1,430 | 1,422 | 1,430 | 1,000 | 1,430 |
| 2017-12-04 | 1,422 | 1,430 | 1,420 | 1,424 | 3,600 | 1,424 |
| 2017-12-01 | 1,423 | 1,424 | 1,415 | 1,420 | 400 | 1,420 |
| 2017-11-30 | 1,419 | 1,425 | 1,414 | 1,414 | 1,100 | 1,414 |
| 2017-11-29 | 1,412 | 1,414 | 1,411 | 1,414 | 500 | 1,414 |
| 2017-11-28 | 1,422 | 1,425 | 1,411 | 1,412 | 900 | 1,412 |
| 2017-11-27 | 1,422 | 1,424 | 1,421 | 1,422 | 2,000 | 1,422 |
| 2017-11-24 | 1,414 | 1,423 | 1,414 | 1,420 | 1,100 | 1,420 |
| 2017-11-22 | 1,418 | 1,424 | 1,418 | 1,423 | 1,100 | 1,423 |
| 2017-11-21 | 1,422 | 1,422 | 1,411 | 1,415 | 300 | 1,415 |
| 2017-11-20 | 1,424 | 1,424 | 1,418 | 1,418 | 600 | 1,418 |
| 2017-11-17 | 1,449 | 1,449 | 1,424 | 1,424 | 1,400 | 1,424 |
| 2017-11-16 | 1,425 | 1,440 | 1,425 | 1,440 | 1,100 | 1,440 |
| 2017-11-15 | 1,433 | 1,470 | 1,431 | 1,470 | 1,100 | 1,470 |
| 2017-11-13 | 1,450 | 1,469 | 1,426 | 1,452 | 3,200 | 1,452 |
| 2017-11-10 | 1,420 | 1,421 | 1,420 | 1,421 | 1,000 | 1,421 |
| 2017-11-09 | 1,400 | 1,420 | 1,400 | 1,407 | 4,700 | 1,407 |
| 2017-11-08 | 1,393 | 1,395 | 1,393 | 1,394 | 500 | 1,394 |
| 2017-11-07 | 1,408 | 1,408 | 1,393 | 1,393 | 1,200 | 1,393 |
| 2017-11-06 | 1,415 | 1,415 | 1,401 | 1,401 | 600 | 1,401 |
| 2017-11-02 | 1,410 | 1,410 | 1,407 | 1,410 | 600 | 1,410 |
| 2017-11-01 | 1,398 | 1,398 | 1,393 | 1,393 | 400 | 1,393 |
| 2017-10-31 | 1,405 | 1,410 | 1,393 | 1,410 | 1,400 | 1,410 |
| 2017-10-30 | 1,400 | 1,400 | 1,390 | 1,399 | 1,300 | 1,399 |
| 2017-10-27 | 1,395 | 1,395 | 1,390 | 1,390 | 400 | 1,390 |
| 2017-10-26 | 1,400 | 1,400 | 1,386 | 1,400 | 2,900 | 1,400 |
| 2017-10-25 | 1,401 | 1,401 | 1,399 | 1,400 | 800 | 1,400 |
| 2017-10-24 | 1,401 | 1,409 | 1,389 | 1,409 | 1,000 | 1,409 |
| 2017-10-23 | 1,396 | 1,410 | 1,396 | 1,410 | 1,400 | 1,410 |
| 2017-10-20 | 1,391 | 1,395 | 1,387 | 1,387 | 1,500 | 1,387 |
| 2017-10-19 | 1,418 | 1,418 | 1,393 | 1,393 | 400 | 1,393 |
| 2017-10-18 | 1,400 | 1,419 | 1,398 | 1,419 | 500 | 1,419 |
| 2017-10-17 | 1,420 | 1,420 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-10-16 | 1,399 | 1,415 | 1,399 | 1,415 | 2,900 | 1,415 |
| 2017-10-13 | 1,419 | 1,425 | 1,415 | 1,415 | 1,400 | 1,415 |
| 2017-10-12 | 1,412 | 1,417 | 1,412 | 1,415 | 700 | 1,415 |
| 2017-10-11 | 1,414 | 1,456 | 1,387 | 1,390 | 5,400 | 1,390 |
| 2017-10-10 | 1,387 | 1,400 | 1,387 | 1,400 | 1,700 | 1,400 |
| 2017-10-06 | 1,387 | 1,387 | 1,386 | 1,386 | 300 | 1,386 |
| 2017-10-05 | 1,373 | 1,375 | 1,373 | 1,375 | 500 | 1,375 |
| 2017-10-04 | 1,368 | 1,368 | 1,368 | 1,368 | 500 | 1,368 |
| 2017-10-02 | 1,361 | 1,361 | 1,343 | 1,343 | 300 | 1,343 |
| 2017-09-29 | 1,345 | 1,352 | 1,345 | 1,348 | 700 | 1,348 |
| 2017-09-28 | 1,344 | 1,344 | 1,344 | 1,344 | 500 | 1,344 |
| 2017-09-27 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2017-09-26 | 1,359 | 1,359 | 1,343 | 1,343 | 2,300 | 1,343 |
| 2017-09-25 | 1,364 | 1,364 | 1,350 | 1,355 | 1,000 | 1,355 |
| 2017-09-22 | 1,336 | 1,342 | 1,336 | 1,342 | 500 | 1,342 |
| 2017-09-21 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2017-09-20 | 1,350 | 1,351 | 1,331 | 1,331 | 900 | 1,331 |
| 2017-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2017-09-15 | 1,355 | 1,369 | 1,325 | 1,346 | 500 | 1,346 |
| 2017-09-14 | 1,379 | 1,379 | 1,355 | 1,372 | 4,400 | 1,372 |
| 2017-09-13 | 1,359 | 1,373 | 1,359 | 1,370 | 1,600 | 1,370 |
| 2017-09-12 | 1,346 | 1,357 | 1,346 | 1,353 | 1,700 | 1,353 |
| 2017-09-11 | 1,342 | 1,350 | 1,342 | 1,346 | 1,200 | 1,346 |
| 2017-09-08 | 1,349 | 1,349 | 1,335 | 1,335 | 300 | 1,335 |
| 2017-09-07 | 1,349 | 1,349 | 1,326 | 1,326 | 400 | 1,326 |
| 2017-09-06 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 1,323 |
| 2017-09-05 | 1,353 | 1,354 | 1,340 | 1,354 | 700 | 1,354 |
| 2017-09-04 | 1,340 | 1,340 | 1,340 | 1,340 | 800 | 1,340 |
| 2017-09-01 | 1,350 | 1,350 | 1,344 | 1,348 | 800 | 1,348 |
| 2017-08-31 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2017-08-30 | 1,332 | 1,332 | 1,331 | 1,331 | 200 | 1,331 |
| 2017-08-29 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2017-08-28 | 1,359 | 1,359 | 1,359 | 1,359 | 1,800 | 1,359 |
| 2017-08-25 | 1,354 | 1,354 | 1,342 | 1,352 | 1,100 | 1,352 |
| 2017-08-24 | 1,335 | 1,350 | 1,335 | 1,350 | 500 | 1,350 |
| 2017-08-23 | 1,341 | 1,341 | 1,341 | 1,341 | 300 | 1,341 |
| 2017-08-22 | 1,322 | 1,323 | 1,322 | 1,323 | 500 | 1,323 |
| 2017-08-21 | 1,340 | 1,340 | 1,335 | 1,339 | 400 | 1,339 |
| 2017-08-18 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-08-17 | 1,345 | 1,345 | 1,337 | 1,343 | 400 | 1,343 |
| 2017-08-16 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2017-08-15 | 1,324 | 1,344 | 1,324 | 1,343 | 500 | 1,343 |
| 2017-08-14 | 1,362 | 1,362 | 1,305 | 1,354 | 4,900 | 1,354 |
| 2017-08-10 | 1,349 | 1,349 | 1,335 | 1,349 | 2,000 | 1,349 |
| 2017-08-09 | 1,335 | 1,335 | 1,306 | 1,327 | 3,900 | 1,327 |
| 2017-08-08 | 1,318 | 1,334 | 1,318 | 1,332 | 1,200 | 1,332 |
| 2017-08-07 | 1,324 | 1,324 | 1,318 | 1,318 | 400 | 1,318 |
| 2017-08-04 | 1,314 | 1,334 | 1,300 | 1,334 | 1,600 | 1,334 |
| 2017-08-03 | 1,303 | 1,312 | 1,303 | 1,312 | 500 | 1,312 |
| 2017-08-02 | 1,324 | 1,324 | 1,310 | 1,310 | 1,300 | 1,310 |
| 2017-08-01 | 1,328 | 1,328 | 1,322 | 1,324 | 400 | 1,324 |
| 2017-07-31 | 1,304 | 1,333 | 1,304 | 1,322 | 1,000 | 1,322 |
| 2017-07-28 | 1,328 | 1,328 | 1,305 | 1,312 | 1,300 | 1,312 |
| 2017-07-26 | 1,344 | 1,344 | 1,328 | 1,328 | 2,400 | 1,328 |
| 2017-07-25 | 1,341 | 1,344 | 1,314 | 1,344 | 900 | 1,344 |
| 2017-07-24 | 1,295 | 1,324 | 1,295 | 1,324 | 1,000 | 1,324 |
| 2017-07-21 | 1,310 | 1,313 | 1,281 | 1,313 | 3,800 | 1,313 |
| 2017-07-20 | 1,323 | 1,323 | 1,308 | 1,309 | 1,200 | 1,309 |
| 2017-07-19 | 1,338 | 1,338 | 1,323 | 1,323 | 200 | 1,323 |
| 2017-07-18 | 1,315 | 1,315 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2017-07-14 | 1,379 | 1,379 | 1,336 | 1,338 | 12,100 | 1,338 |
| 2017-07-13 | 1,310 | 1,325 | 1,310 | 1,319 | 5,300 | 1,319 |
| 2017-07-12 | 1,310 | 1,310 | 1,300 | 1,306 | 3,000 | 1,306 |
| 2017-07-11 | 1,290 | 1,313 | 1,290 | 1,293 | 9,900 | 1,293 |
| 2017-07-10 | 1,249 | 1,261 | 1,249 | 1,261 | 2,400 | 1,261 |
| 2017-07-07 | 1,234 | 1,243 | 1,233 | 1,240 | 4,600 | 1,240 |
| 2017-07-06 | 1,220 | 1,228 | 1,218 | 1,221 | 400 | 1,221 |
| 2017-07-05 | 1,213 | 1,220 | 1,207 | 1,218 | 2,200 | 1,218 |
| 2017-07-04 | 1,212 | 1,220 | 1,212 | 1,213 | 3,300 | 1,213 |
| 2017-07-03 | 1,213 | 1,213 | 1,206 | 1,210 | 600 | 1,210 |
| 2017-06-30 | 1,193 | 1,209 | 1,193 | 1,209 | 500 | 1,209 |
| 2017-06-29 | 1,212 | 1,212 | 1,193 | 1,211 | 400 | 1,211 |
| 2017-06-28 | 1,190 | 1,214 | 1,190 | 1,190 | 700 | 1,190 |
| 2017-06-27 | 1,214 | 1,214 | 1,185 | 1,185 | 300 | 1,185 |
| 2017-06-26 | 1,214 | 1,214 | 1,200 | 1,214 | 4,200 | 1,214 |
| 2017-06-23 | 1,198 | 1,214 | 1,198 | 1,214 | 4,600 | 1,214 |
| 2017-06-22 | 1,177 | 1,189 | 1,169 | 1,189 | 3,100 | 1,189 |
| 2017-06-21 | 1,166 | 1,166 | 1,166 | 1,166 | 500 | 1,166 |
| 2017-06-20 | 1,140 | 1,167 | 1,140 | 1,167 | 2,200 | 1,167 |
| 2017-06-19 | 1,155 | 1,156 | 1,142 | 1,150 | 3,700 | 1,150 |
| 2017-06-16 | 1,169 | 1,170 | 1,169 | 1,170 | 2,300 | 1,170 |
| 2017-06-15 | 1,165 | 1,170 | 1,165 | 1,170 | 1,100 | 1,170 |
| 2017-06-14 | 1,178 | 1,178 | 1,162 | 1,168 | 4,000 | 1,168 |
| 2017-06-13 | 1,174 | 1,174 | 1,165 | 1,167 | 1,500 | 1,167 |
| 2017-06-12 | 1,160 | 1,163 | 1,156 | 1,163 | 1,100 | 1,163 |
| 2017-06-09 | 1,147 | 1,165 | 1,147 | 1,164 | 1,400 | 1,164 |
| 2017-06-08 | 1,144 | 1,144 | 1,137 | 1,144 | 1,300 | 1,144 |
| 2017-06-07 | 1,128 | 1,144 | 1,124 | 1,144 | 900 | 1,144 |
| 2017-06-06 | 1,122 | 1,128 | 1,122 | 1,128 | 500 | 1,128 |
| 2017-06-05 | 1,122 | 1,129 | 1,120 | 1,120 | 2,900 | 1,120 |
| 2017-06-02 | 1,125 | 1,125 | 1,122 | 1,125 | 1,200 | 1,125 |
| 2017-06-01 | 1,118 | 1,120 | 1,118 | 1,120 | 200 | 1,120 |
| 2017-05-31 | 1,125 | 1,125 | 1,118 | 1,118 | 400 | 1,118 |
| 2017-05-30 | 1,119 | 1,124 | 1,118 | 1,121 | 600 | 1,121 |
| 2017-05-29 | 1,121 | 1,121 | 1,120 | 1,120 | 600 | 1,120 |
| 2017-05-26 | 1,130 | 1,130 | 1,121 | 1,130 | 3,300 | 1,130 |
| 2017-05-25 | 1,139 | 1,140 | 1,120 | 1,130 | 3,000 | 1,130 |
| 2017-05-24 | 1,131 | 1,134 | 1,124 | 1,133 | 2,200 | 1,133 |
| 2017-05-23 | 1,132 | 1,132 | 1,125 | 1,131 | 2,500 | 1,131 |
| 2017-05-22 | 1,137 | 1,137 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2017-05-18 | 1,140 | 1,140 | 1,137 | 1,137 | 800 | 1,137 |
| 2017-05-17 | 1,157 | 1,157 | 1,143 | 1,145 | 1,300 | 1,145 |
| 2017-05-16 | 1,161 | 1,161 | 1,155 | 1,155 | 300 | 1,155 |
| 2017-05-15 | 1,175 | 1,175 | 1,156 | 1,160 | 3,300 | 1,160 |
| 2017-05-12 | 1,170 | 1,170 | 1,142 | 1,145 | 2,000 | 1,145 |
| 2017-05-11 | 1,164 | 1,164 | 1,149 | 1,150 | 1,900 | 1,150 |
| 2017-05-10 | 1,145 | 1,147 | 1,145 | 1,147 | 200 | 1,147 |
| 2017-05-09 | 1,158 | 1,158 | 1,145 | 1,145 | 900 | 1,145 |
| 2017-05-08 | 1,140 | 1,149 | 1,140 | 1,149 | 700 | 1,149 |
| 2017-05-02 | 1,151 | 1,151 | 1,140 | 1,140 | 300 | 1,140 |
| 2017-05-01 | 1,119 | 1,153 | 1,119 | 1,126 | 1,500 | 1,126 |
| 2017-04-28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2017-04-26 | 1,169 | 1,169 | 1,151 | 1,151 | 1,900 | 1,151 |
| 2017-04-25 | 1,146 | 1,149 | 1,142 | 1,149 | 1,000 | 1,149 |
| 2017-04-24 | 1,146 | 1,146 | 1,143 | 1,143 | 700 | 1,143 |
| 2017-04-21 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2017-04-20 | 1,127 | 1,131 | 1,127 | 1,131 | 200 | 1,131 |
| 2017-04-19 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2017-04-18 | 1,124 | 1,125 | 1,121 | 1,125 | 300 | 1,125 |
| 2017-04-14 | 1,130 | 1,130 | 1,127 | 1,127 | 3,500 | 1,127 |
| 2017-04-13 | 1,152 | 1,152 | 1,128 | 1,132 | 600 | 1,132 |
| 2017-04-12 | 1,132 | 1,132 | 1,126 | 1,132 | 1,300 | 1,132 |
| 2017-04-11 | 1,157 | 1,157 | 1,125 | 1,140 | 2,300 | 1,140 |
| 2017-04-10 | 1,155 | 1,157 | 1,150 | 1,157 | 1,100 | 1,157 |
| 2017-04-07 | 1,151 | 1,160 | 1,151 | 1,151 | 600 | 1,151 |
| 2017-04-06 | 1,184 | 1,184 | 1,151 | 1,151 | 600 | 1,151 |
| 2017-04-05 | 1,185 | 1,185 | 1,180 | 1,180 | 5,500 | 1,180 |
| 2017-04-04 | 1,185 | 1,185 | 1,185 | 1,185 | 2,100 | 1,185 |
| 2017-04-03 | 1,185 | 1,186 | 1,185 | 1,185 | 1,700 | 1,185 |
| 2017-03-31 | 1,185 | 1,189 | 1,185 | 1,186 | 1,100 | 1,186 |
| 2017-03-30 | 1,185 | 1,185 | 1,185 | 1,185 | 500 | 1,185 |
| 2017-03-29 | 1,195 | 1,195 | 1,185 | 1,185 | 2,700 | 1,185 |
| 2017-03-28 | 1,209 | 1,214 | 1,196 | 1,205 | 2,000 | 1,205 |
| 2017-03-27 | 1,196 | 1,210 | 1,195 | 1,199 | 4,200 | 1,199 |
| 2017-03-24 | 1,206 | 1,206 | 1,199 | 1,200 | 1,900 | 1,200 |
| 2017-03-23 | 1,214 | 1,214 | 1,200 | 1,206 | 1,500 | 1,206 |
| 2017-03-22 | 1,195 | 1,205 | 1,195 | 1,199 | 700 | 1,199 |
| 2017-03-21 | 1,207 | 1,209 | 1,197 | 1,202 | 2,900 | 1,202 |
| 2017-03-17 | 1,212 | 1,213 | 1,212 | 1,212 | 800 | 1,212 |
| 2017-03-16 | 1,210 | 1,211 | 1,210 | 1,211 | 800 | 1,211 |
| 2017-03-15 | 1,212 | 1,214 | 1,208 | 1,214 | 300 | 1,214 |
| 2017-03-14 | 1,206 | 1,214 | 1,206 | 1,212 | 4,300 | 1,212 |
| 2017-03-13 | 1,220 | 1,220 | 1,213 | 1,217 | 1,600 | 1,217 |
| 2017-03-10 | 1,220 | 1,220 | 1,212 | 1,212 | 3,600 | 1,212 |
| 2017-03-09 | 1,220 | 1,220 | 1,211 | 1,211 | 1,500 | 1,211 |
| 2017-03-08 | 1,216 | 1,216 | 1,203 | 1,203 | 400 | 1,203 |
| 2017-03-07 | 1,216 | 1,220 | 1,193 | 1,193 | 5,300 | 1,193 |
| 2017-03-06 | 1,228 | 1,228 | 1,214 | 1,214 | 2,400 | 1,214 |
| 2017-03-03 | 1,229 | 1,230 | 1,215 | 1,215 | 2,000 | 1,215 |
| 2017-03-02 | 1,220 | 1,220 | 1,218 | 1,218 | 900 | 1,218 |
| 2017-03-01 | 1,211 | 1,229 | 1,211 | 1,220 | 2,300 | 1,220 |
| 2017-02-28 | 1,249 | 1,249 | 1,228 | 1,238 | 2,100 | 1,238 |
| 2017-02-27 | 1,227 | 1,229 | 1,211 | 1,229 | 3,600 | 1,229 |
| 2017-02-24 | 1,212 | 1,219 | 1,195 | 1,218 | 2,900 | 1,218 |
| 2017-02-23 | 1,196 | 1,201 | 1,196 | 1,201 | 1,100 | 1,201 |
| 2017-02-22 | 1,199 | 1,200 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2017-02-21 | 1,196 | 1,198 | 1,191 | 1,191 | 1,400 | 1,191 |
| 2017-02-20 | 1,193 | 1,199 | 1,189 | 1,198 | 2,600 | 1,198 |
| 2017-02-17 | 1,188 | 1,193 | 1,188 | 1,193 | 1,200 | 1,193 |
| 2017-02-16 | 1,188 | 1,195 | 1,187 | 1,193 | 900 | 1,193 |
| 2017-02-15 | 1,173 | 1,185 | 1,173 | 1,185 | 800 | 1,185 |
| 2017-02-14 | 1,171 | 1,176 | 1,171 | 1,173 | 5,300 | 1,173 |
| 2017-02-13 | 1,166 | 1,177 | 1,166 | 1,177 | 2,400 | 1,177 |
| 2017-02-10 | 1,176 | 1,180 | 1,167 | 1,167 | 3,100 | 1,167 |
| 2017-02-09 | 1,186 | 1,187 | 1,176 | 1,176 | 2,700 | 1,176 |
| 2017-02-08 | 1,177 | 1,178 | 1,177 | 1,178 | 600 | 1,178 |
| 2017-02-07 | 1,186 | 1,186 | 1,176 | 1,186 | 400 | 1,186 |
| 2017-02-06 | 1,169 | 1,186 | 1,169 | 1,186 | 1,800 | 1,186 |
| 2017-02-03 | 1,169 | 1,169 | 1,165 | 1,169 | 1,200 | 1,169 |
| 2017-02-02 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2017-02-01 | 1,171 | 1,195 | 1,144 | 1,158 | 13,000 | 1,158 |
| 2017-01-31 | 1,161 | 1,179 | 1,161 | 1,175 | 3,100 | 1,175 |
| 2017-01-30 | 1,148 | 1,159 | 1,148 | 1,157 | 800 | 1,157 |
| 2017-01-27 | 1,140 | 1,141 | 1,140 | 1,141 | 800 | 1,141 |
| 2017-01-26 | 1,140 | 1,150 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2017-01-25 | 1,139 | 1,139 | 1,136 | 1,136 | 700 | 1,136 |
| 2017-01-24 | 1,127 | 1,135 | 1,125 | 1,130 | 800 | 1,130 |
| 2017-01-23 | 1,135 | 1,138 | 1,123 | 1,126 | 1,300 | 1,126 |
| 2017-01-20 | 1,117 | 1,130 | 1,117 | 1,130 | 1,200 | 1,130 |
| 2017-01-19 | 1,118 | 1,118 | 1,117 | 1,117 | 500 | 1,117 |
| 2017-01-18 | 1,112 | 1,112 | 1,103 | 1,112 | 1,800 | 1,112 |
| 2017-01-17 | 1,127 | 1,127 | 1,112 | 1,118 | 1,300 | 1,118 |
| 2017-01-16 | 1,130 | 1,130 | 1,112 | 1,119 | 5,800 | 1,119 |
| 2017-01-13 | 1,139 | 1,139 | 1,130 | 1,130 | 2,100 | 1,130 |
| 2017-01-12 | 1,128 | 1,128 | 1,120 | 1,124 | 2,900 | 1,124 |
| 2017-01-11 | 1,139 | 1,139 | 1,132 | 1,132 | 500 | 1,132 |
| 2017-01-10 | 1,130 | 1,130 | 1,125 | 1,130 | 1,100 | 1,130 |
| 2017-01-06 | 1,130 | 1,131 | 1,121 | 1,121 | 7,800 | 1,121 |
| 2017-01-05 | 1,140 | 1,142 | 1,125 | 1,125 | 3,400 | 1,125 |
| 2017-01-04 | 1,136 | 1,136 | 1,124 | 1,124 | 500 | 1,124 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株