8308 (株)りそなホールディングス 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 | 673.7 | 677 | 670.5 | 673.1 | 9,976,300 | 673.10 |
| 2017-12-28 | 680 | 680.7 | 670.5 | 672.1 | 8,125,700 | 672.10 |
| 2017-12-27 | 683.3 | 686.6 | 681 | 682.1 | 8,658,300 | 682.10 |
| 2017-12-26 | 681.9 | 689 | 680.5 | 683.2 | 8,723,100 | 683.20 |
| 2017-12-25 | 685 | 691.8 | 677.2 | 681.8 | 9,907,800 | 681.80 |
| 2017-12-22 | 664.3 | 694.4 | 664.3 | 684.1 | 29,078,200 | 684.10 |
| 2017-12-21 | 679.6 | 688.6 | 659 | 663.9 | 28,682,400 | 663.90 |
| 2017-12-20 | 660 | 679.8 | 659.5 | 676.5 | 29,505,100 | 676.50 |
| 2017-12-19 | 642 | 650.4 | 642 | 648.3 | 11,743,200 | 648.30 |
| 2017-12-18 | 634.1 | 652 | 633.5 | 648.2 | 19,742,900 | 648.20 |
| 2017-12-15 | 630.6 | 633 | 621.1 | 624.6 | 15,358,900 | 624.60 |
| 2017-12-14 | 641.7 | 643.5 | 631.5 | 637.2 | 15,988,400 | 637.20 |
| 2017-12-13 | 640 | 655.5 | 640 | 651.7 | 28,817,900 | 651.70 |
| 2017-12-12 | 613 | 638.6 | 612.9 | 638.6 | 27,279,600 | 638.60 |
| 2017-12-11 | 605.5 | 614.2 | 604.6 | 614.2 | 10,061,200 | 614.20 |
| 2017-12-08 | 586.9 | 604 | 586.9 | 603.9 | 15,151,200 | 603.90 |
| 2017-12-07 | 600.1 | 602.6 | 593 | 596.9 | 14,074,700 | 596.90 |
| 2017-12-06 | 602.1 | 606.5 | 592.7 | 598.2 | 16,115,200 | 598.20 |
| 2017-12-05 | 597.1 | 607.6 | 595.6 | 604.5 | 10,164,900 | 604.50 |
| 2017-12-04 | 603 | 605.4 | 596.8 | 597.5 | 6,524,300 | 597.50 |
| 2017-12-01 | 602.2 | 604.4 | 594.8 | 598.7 | 10,242,500 | 598.70 |
| 2017-11-30 | 598 | 604.2 | 591.1 | 595.9 | 23,844,000 | 595.90 |
| 2017-11-29 | 587.1 | 596.7 | 585.9 | 593.9 | 16,113,100 | 593.90 |
| 2017-11-28 | 581.1 | 583.1 | 576.6 | 577.1 | 10,357,500 | 577.10 |
| 2017-11-27 | 587.4 | 588 | 581.1 | 581.7 | 9,008,300 | 581.70 |
| 2017-11-24 | 584.5 | 586.9 | 579.5 | 585.9 | 7,508,800 | 585.90 |
| 2017-11-22 | 585 | 592.3 | 581.7 | 588.8 | 9,434,000 | 588.80 |
| 2017-11-21 | 586.2 | 591.7 | 585 | 585.6 | 9,454,500 | 585.60 |
| 2017-11-20 | 585.5 | 588.1 | 576.4 | 581.3 | 9,690,000 | 581.30 |
| 2017-11-17 | 591.6 | 594.1 | 586.4 | 588.7 | 10,754,200 | 588.70 |
| 2017-11-16 | 587.3 | 594.5 | 586.4 | 589.3 | 9,249,400 | 589.30 |
| 2017-11-15 | 591.9 | 592.2 | 582.7 | 588 | 13,668,100 | 588 |
| 2017-11-13 | 607.2 | 608 | 595.6 | 596.5 | 13,144,500 | 596.50 |
| 2017-11-10 | 600 | 608.2 | 599.4 | 604.5 | 9,929,400 | 604.50 |
| 2017-11-09 | 614.9 | 618.8 | 600.6 | 606.2 | 17,612,800 | 606.20 |
| 2017-11-08 | 609.6 | 611.8 | 605.2 | 611.8 | 8,723,300 | 611.80 |
| 2017-11-07 | 610 | 619.9 | 607.4 | 617.3 | 8,486,200 | 617.30 |
| 2017-11-06 | 621.2 | 622.1 | 609.4 | 614.5 | 12,385,500 | 614.50 |
| 2017-11-02 | 624.8 | 628 | 619 | 623.1 | 9,565,400 | 623.10 |
| 2017-11-01 | 615.8 | 621.5 | 611.2 | 618.5 | 14,878,400 | 618.50 |
| 2017-10-31 | 616.2 | 617.6 | 608.2 | 608.2 | 15,640,500 | 608.20 |
| 2017-10-30 | 619.1 | 627.5 | 618.2 | 625.3 | 20,463,000 | 625.30 |
| 2017-10-27 | 618 | 628.9 | 615.7 | 625.2 | 17,967,500 | 625.20 |
| 2017-10-26 | 614.9 | 617 | 611.7 | 613.5 | 12,762,800 | 613.50 |
| 2017-10-25 | 604 | 617.3 | 603.9 | 611.2 | 28,928,600 | 611.20 |
| 2017-10-24 | 586.4 | 594.6 | 585.8 | 592.7 | 9,413,600 | 592.70 |
| 2017-10-23 | 594 | 595.4 | 586.9 | 587.7 | 10,564,800 | 587.70 |
| 2017-10-20 | 586.8 | 588.3 | 582.4 | 585.8 | 12,306,400 | 585.80 |
| 2017-10-19 | 595 | 596.6 | 591 | 592.4 | 8,079,600 | 592.40 |
| 2017-10-18 | 597.5 | 602.2 | 590.3 | 591.4 | 10,008,300 | 591.40 |
| 2017-10-17 | 592 | 603.1 | 591.8 | 595.5 | 18,605,100 | 595.50 |
| 2017-10-16 | 570.7 | 590.9 | 569.2 | 587.1 | 21,848,200 | 587.10 |
| 2017-10-13 | 565 | 570.5 | 561.6 | 569.2 | 9,995,300 | 569.20 |
| 2017-10-12 | 572 | 574.2 | 564.1 | 566.1 | 11,066,800 | 566.10 |
| 2017-10-11 | 576.6 | 578.6 | 572 | 573.3 | 10,104,000 | 573.30 |
| 2017-10-10 | 578.6 | 579.6 | 573.5 | 577.8 | 11,209,000 | 577.80 |
| 2017-10-06 | 575 | 582.9 | 573.8 | 577.1 | 15,211,400 | 577.10 |
| 2017-10-05 | 573.4 | 574.7 | 570.4 | 572.2 | 6,289,200 | 572.20 |
| 2017-10-04 | 575 | 576.9 | 571.6 | 573.4 | 9,495,300 | 573.40 |
| 2017-10-03 | 577 | 579 | 570.3 | 572.2 | 11,434,100 | 572.20 |
| 2017-10-02 | 577.3 | 577.3 | 569.7 | 573.4 | 10,103,700 | 573.40 |
| 2017-09-29 | 570.9 | 578 | 569.9 | 578 | 13,329,200 | 578 |
| 2017-09-28 | 569 | 576.2 | 568.9 | 573.5 | 18,020,100 | 573.50 |
| 2017-09-27 | 555.9 | 559.9 | 555.7 | 559 | 9,121,000 | 559 |
| 2017-09-26 | 567.2 | 567.7 | 560.1 | 567.6 | 13,607,100 | 567.60 |
| 2017-09-25 | 570 | 571.1 | 564.8 | 567 | 11,921,100 | 567 |
| 2017-09-22 | 565.2 | 568.6 | 563.1 | 567.8 | 12,565,500 | 567.80 |
| 2017-09-21 | 565.4 | 568.5 | 560.8 | 560.9 | 13,987,600 | 560.90 |
| 2017-09-20 | 553.9 | 560.5 | 553.3 | 558.1 | 14,201,300 | 558.10 |
| 2017-09-19 | 553 | 555.3 | 549 | 552.9 | 11,791,400 | 552.90 |
| 2017-09-15 | 535.8 | 545.7 | 535.6 | 542.7 | 11,490,100 | 542.70 |
| 2017-09-14 | 540.6 | 544.5 | 537.8 | 538.4 | 8,570,000 | 538.40 |
| 2017-09-13 | 543 | 546.3 | 540 | 540.1 | 9,343,700 | 540.10 |
| 2017-09-12 | 538 | 541.9 | 536.6 | 537.7 | 9,111,000 | 537.70 |
| 2017-09-11 | 528.8 | 535.2 | 527.8 | 528.4 | 6,306,700 | 528.40 |
| 2017-09-08 | 526.8 | 528.4 | 520.5 | 524.2 | 15,044,200 | 524.20 |
| 2017-09-07 | 535.8 | 536.5 | 530.1 | 531.5 | 8,990,900 | 531.50 |
| 2017-09-06 | 535 | 535.9 | 527.5 | 534.6 | 10,274,300 | 534.60 |
| 2017-09-05 | 545.3 | 546.6 | 539.3 | 541.7 | 6,036,700 | 541.70 |
| 2017-09-04 | 546.3 | 551.3 | 543 | 544.2 | 7,347,300 | 544.20 |
| 2017-09-01 | 550.1 | 552.5 | 543.8 | 548.4 | 7,805,600 | 548.40 |
| 2017-08-31 | 545.6 | 554.3 | 545.2 | 548.6 | 12,228,700 | 548.60 |
| 2017-08-30 | 541.1 | 543.9 | 539.1 | 540.7 | 8,595,800 | 540.70 |
| 2017-08-29 | 537.9 | 540.6 | 533.4 | 539.4 | 8,050,000 | 539.40 |
| 2017-08-28 | 545 | 546.2 | 539.1 | 542.7 | 7,390,800 | 542.70 |
| 2017-08-25 | 541 | 547.2 | 540.5 | 544.6 | 5,205,600 | 544.60 |
| 2017-08-24 | 545 | 549.4 | 541.7 | 542.5 | 7,961,900 | 542.50 |
| 2017-08-23 | 551.7 | 551.8 | 545.7 | 546.4 | 6,813,100 | 546.40 |
| 2017-08-22 | 547.8 | 549.8 | 544.2 | 546.8 | 7,138,800 | 546.80 |
| 2017-08-21 | 555 | 555.6 | 546.6 | 547.8 | 7,695,600 | 547.80 |
| 2017-08-18 | 552.2 | 554.5 | 549.6 | 553 | 9,874,400 | 553 |
| 2017-08-17 | 558.7 | 559.1 | 555.5 | 557.7 | 5,411,800 | 557.70 |
| 2017-08-16 | 564.8 | 565.8 | 559.2 | 561.5 | 5,728,100 | 561.50 |
| 2017-08-15 | 563.7 | 569.4 | 562.4 | 564.4 | 11,891,800 | 564.40 |
| 2017-08-14 | 554.9 | 557.1 | 549.2 | 553.7 | 12,954,600 | 553.70 |
| 2017-08-10 | 572.6 | 573.8 | 560.2 | 562.9 | 19,014,100 | 562.90 |
| 2017-08-09 | 575 | 577.5 | 568.4 | 573.1 | 10,357,100 | 573.10 |
| 2017-08-08 | 576.9 | 578.7 | 571.8 | 575.2 | 6,550,400 | 575.20 |
| 2017-08-07 | 578.6 | 581 | 576.1 | 576.6 | 8,792,800 | 576.60 |
| 2017-08-04 | 573 | 574.8 | 570.4 | 572.8 | 8,018,300 | 572.80 |
| 2017-08-03 | 574 | 574.8 | 567.2 | 574.3 | 9,567,600 | 574.30 |
| 2017-08-02 | 578.4 | 579.6 | 569.1 | 573.8 | 10,136,000 | 573.80 |
| 2017-08-01 | 571.3 | 577.5 | 568.4 | 574.3 | 14,936,500 | 574.30 |
| 2017-07-31 | 568 | 574.6 | 566.5 | 568.4 | 15,107,800 | 568.40 |
| 2017-07-28 | 565 | 568.5 | 564 | 567.1 | 12,886,900 | 567.10 |
| 2017-07-27 | 566 | 568.8 | 563.8 | 566.7 | 11,843,700 | 566.70 |
| 2017-07-26 | 575.7 | 580.3 | 572.4 | 572.6 | 9,505,500 | 572.60 |
| 2017-07-25 | 569 | 575 | 568 | 568.9 | 9,829,100 | 568.90 |
| 2017-07-24 | 570 | 570.1 | 562.9 | 566.3 | 14,882,000 | 566.30 |
| 2017-07-21 | 574 | 575.2 | 570.3 | 573.7 | 9,114,300 | 573.70 |
| 2017-07-20 | 578.5 | 579.3 | 574 | 575.3 | 12,275,300 | 575.30 |
| 2017-07-19 | 580 | 581.3 | 576.2 | 579 | 10,256,000 | 579 |
| 2017-07-18 | 585.1 | 586.9 | 578.4 | 584.5 | 9,933,500 | 584.50 |
| 2017-07-14 | 592.4 | 593 | 587.1 | 590.4 | 11,009,100 | 590.40 |
| 2017-07-13 | 595.5 | 597 | 589.5 | 590.1 | 11,420,900 | 590.10 |
| 2017-07-12 | 600.6 | 601.2 | 595.7 | 596.7 | 10,083,300 | 596.70 |
| 2017-07-11 | 605.7 | 606.6 | 599.3 | 602.3 | 8,960,500 | 602.30 |
| 2017-07-10 | 608.7 | 610.5 | 599.6 | 605.3 | 11,520,100 | 605.30 |
| 2017-07-07 | 612.9 | 616.3 | 608 | 609.7 | 12,135,400 | 609.70 |
| 2017-07-06 | 628 | 628 | 614.3 | 616.4 | 14,935,400 | 616.40 |
| 2017-07-05 | 623 | 629.1 | 620.4 | 629 | 9,965,000 | 629 |
| 2017-07-04 | 634 | 642.2 | 624.8 | 625.5 | 11,874,100 | 625.50 |
| 2017-07-03 | 617.4 | 624.4 | 613.8 | 624.2 | 11,882,400 | 624.20 |
| 2017-06-30 | 612 | 624.5 | 612 | 618.5 | 18,853,400 | 618.50 |
| 2017-06-29 | 614.8 | 621 | 610.7 | 613.1 | 14,731,000 | 613.10 |
| 2017-06-28 | 591.8 | 606 | 591.5 | 604.8 | 19,449,200 | 604.80 |
| 2017-06-27 | 584.9 | 590.4 | 582.4 | 585.1 | 9,772,500 | 585.10 |
| 2017-06-26 | 586.4 | 587.5 | 580.5 | 582.9 | 9,944,500 | 582.90 |
| 2017-06-23 | 583 | 591.2 | 581.3 | 589.5 | 7,214,800 | 589.50 |
| 2017-06-22 | 590 | 591.6 | 584 | 584.2 | 12,337,800 | 584.20 |
| 2017-06-21 | 592 | 592.4 | 587.3 | 590 | 13,340,600 | 590 |
| 2017-06-20 | 603 | 606.7 | 592.5 | 593.5 | 14,305,200 | 593.50 |
| 2017-06-19 | 590 | 597.1 | 586.2 | 595.6 | 7,247,700 | 595.60 |
| 2017-06-16 | 592.5 | 599.5 | 590 | 592.2 | 13,709,700 | 592.20 |
| 2017-06-15 | 592 | 596 | 586.5 | 586.8 | 13,060,900 | 586.80 |
| 2017-06-14 | 599.3 | 604.7 | 596.8 | 601 | 15,501,300 | 601 |
| 2017-06-13 | 587.5 | 599.3 | 586.3 | 597.1 | 13,913,000 | 597.10 |
| 2017-06-12 | 598 | 607.9 | 594.5 | 595.2 | 9,737,100 | 595.20 |
| 2017-06-09 | 590.5 | 596 | 586.9 | 594.5 | 19,217,300 | 594.50 |
| 2017-06-08 | 581.4 | 598.9 | 580.3 | 589.8 | 15,808,000 | 589.80 |
| 2017-06-07 | 574.4 | 579.3 | 572.1 | 577.8 | 10,352,200 | 577.80 |
| 2017-06-06 | 575 | 585.8 | 572.5 | 576.3 | 10,389,000 | 576.30 |
| 2017-06-05 | 584.5 | 587.5 | 580 | 583.9 | 10,890,100 | 583.90 |
| 2017-06-02 | 571.8 | 587.6 | 571.5 | 586 | 17,674,700 | 586 |
| 2017-06-01 | 566.6 | 571.8 | 562.9 | 569 | 12,526,300 | 569 |
| 2017-05-31 | 563.7 | 567.3 | 560.4 | 566.7 | 17,138,400 | 566.70 |
| 2017-05-30 | 567.8 | 569.2 | 560.1 | 565.3 | 6,687,800 | 565.30 |
| 2017-05-29 | 571 | 573.3 | 565.5 | 567.6 | 6,632,700 | 567.60 |
| 2017-05-26 | 573 | 574.8 | 567.2 | 571.6 | 10,234,500 | 571.60 |
| 2017-05-25 | 569 | 576.7 | 566.1 | 574.5 | 12,486,100 | 574.50 |
| 2017-05-24 | 571.1 | 574.3 | 566.4 | 569.5 | 14,301,800 | 569.50 |
| 2017-05-23 | 566.5 | 568.4 | 558.4 | 561.9 | 14,852,400 | 561.90 |
| 2017-05-22 | 572 | 573.9 | 564.4 | 568.4 | 15,131,400 | 568.40 |
| 2017-05-19 | 561 | 569.7 | 554.4 | 567.7 | 17,090,800 | 567.70 |
| 2017-05-18 | 551 | 556.6 | 550.3 | 554.7 | 29,699,900 | 554.70 |
| 2017-05-17 | 572 | 573.5 | 563.1 | 563.3 | 15,934,200 | 563.30 |
| 2017-05-16 | 584.9 | 585.3 | 571.7 | 576.3 | 17,857,100 | 576.30 |
| 2017-05-15 | 580 | 587.5 | 578 | 583.8 | 21,730,400 | 583.80 |
| 2017-05-12 | 613.5 | 614.5 | 604.3 | 608.4 | 8,155,700 | 608.40 |
| 2017-05-11 | 610.5 | 619 | 604.6 | 616 | 11,598,800 | 616 |
| 2017-05-10 | 615.2 | 615.7 | 607.6 | 610.1 | 9,813,400 | 610.10 |
| 2017-05-09 | 615.8 | 618.8 | 611.9 | 615.7 | 8,325,800 | 615.70 |
| 2017-05-08 | 608.6 | 619.5 | 604.5 | 616.3 | 13,384,900 | 616.30 |
| 2017-05-02 | 598.9 | 601.6 | 595.8 | 598.1 | 11,437,800 | 598.10 |
| 2017-05-01 | 592.7 | 604 | 588.1 | 593.2 | 26,819,000 | 593.20 |
| 2017-04-28 | 629.5 | 631 | 618.5 | 619.8 | 9,997,100 | 619.80 |
| 2017-04-27 | 624 | 633.5 | 621.5 | 632.3 | 13,703,800 | 632.30 |
| 2017-04-26 | 618.5 | 631.4 | 616.8 | 630.5 | 18,048,700 | 630.50 |
| 2017-04-25 | 594.4 | 614.5 | 594.3 | 611.9 | 16,024,400 | 611.90 |
| 2017-04-24 | 602.3 | 602.6 | 592.9 | 594.5 | 9,371,000 | 594.50 |
| 2017-04-21 | 586 | 596 | 586 | 592.3 | 14,009,100 | 592.30 |
| 2017-04-20 | 569.5 | 583.5 | 567 | 576.6 | 14,964,500 | 576.60 |
| 2017-04-19 | 559.5 | 572.8 | 552.4 | 568.3 | 17,381,000 | 568.30 |
| 2017-04-18 | 565 | 572.4 | 559.7 | 560.3 | 10,200,400 | 560.30 |
| 2017-04-17 | 557.4 | 559 | 548.6 | 558.3 | 9,486,500 | 558.30 |
| 2017-04-14 | 553 | 566.7 | 549.3 | 562 | 9,080,000 | 562 |
| 2017-04-13 | 555 | 560.2 | 552.6 | 558.7 | 9,442,400 | 558.70 |
| 2017-04-12 | 563 | 564.3 | 555.4 | 562.6 | 9,613,200 | 562.60 |
| 2017-04-11 | 563 | 566.9 | 560.1 | 566.6 | 10,639,000 | 566.60 |
| 2017-04-10 | 562 | 571.5 | 561.2 | 569.7 | 8,235,100 | 569.70 |
| 2017-04-07 | 560.4 | 565.9 | 553.7 | 557.3 | 13,964,400 | 557.30 |
| 2017-04-06 | 563 | 565.9 | 555.3 | 558.7 | 12,940,600 | 558.70 |
| 2017-04-05 | 583.4 | 584.4 | 563.7 | 570.2 | 13,213,100 | 570.20 |
| 2017-04-04 | 579.7 | 580 | 569.7 | 575.3 | 16,050,800 | 575.30 |
| 2017-04-03 | 597 | 597.2 | 580.6 | 585.7 | 14,878,900 | 585.70 |
| 2017-03-31 | 613 | 618.2 | 597.9 | 597.9 | 10,779,400 | 597.90 |
| 2017-03-30 | 600 | 611.9 | 598.2 | 607.2 | 10,413,800 | 607.20 |
| 2017-03-29 | 612.9 | 613.4 | 603.6 | 604.5 | 8,712,500 | 604.50 |
| 2017-03-28 | 612 | 614.6 | 607.2 | 612.4 | 10,470,100 | 612.40 |
| 2017-03-27 | 608.5 | 608.6 | 600.9 | 604.1 | 10,971,500 | 604.10 |
| 2017-03-24 | 608.2 | 621.1 | 608.2 | 613.4 | 12,295,800 | 613.40 |
| 2017-03-23 | 604.1 | 613 | 604.1 | 608.7 | 14,558,700 | 608.70 |
| 2017-03-22 | 620 | 624.6 | 613 | 614.1 | 17,413,500 | 614.10 |
| 2017-03-21 | 635 | 643.5 | 631.6 | 641 | 9,665,900 | 641 |
| 2017-03-17 | 645.6 | 646 | 636.8 | 639.9 | 16,266,000 | 639.90 |
| 2017-03-16 | 648.7 | 653.2 | 647 | 650 | 8,906,500 | 650 |
| 2017-03-15 | 652.5 | 657.8 | 650.4 | 655.3 | 6,700,900 | 655.30 |
| 2017-03-14 | 658.4 | 659.5 | 653.5 | 656.8 | 7,603,500 | 656.80 |
| 2017-03-13 | 657.2 | 661.7 | 655.5 | 658.3 | 6,340,300 | 658.30 |
| 2017-03-10 | 660 | 662.4 | 656.3 | 661.3 | 14,271,100 | 661.30 |
| 2017-03-09 | 650 | 655 | 648 | 653.8 | 9,205,500 | 653.80 |
| 2017-03-08 | 651.9 | 652.4 | 645.2 | 647.4 | 9,957,600 | 647.40 |
| 2017-03-07 | 652 | 652 | 647.4 | 650.3 | 10,451,500 | 650.30 |
| 2017-03-06 | 638.9 | 660.9 | 632.4 | 655.5 | 21,676,400 | 655.50 |
| 2017-03-03 | 638.2 | 641.6 | 634 | 639.6 | 8,948,200 | 639.60 |
| 2017-03-02 | 644 | 648.7 | 637.2 | 638.7 | 15,288,000 | 638.70 |
| 2017-03-01 | 629 | 632 | 621.1 | 630.4 | 12,903,000 | 630.40 |
| 2017-02-28 | 623 | 634.9 | 623 | 627 | 13,569,600 | 627 |
| 2017-02-27 | 625 | 629.4 | 621 | 624.8 | 11,305,800 | 624.80 |
| 2017-02-24 | 636.7 | 636.7 | 629.1 | 632.6 | 11,610,500 | 632.60 |
| 2017-02-23 | 639.7 | 639.7 | 630.7 | 637.8 | 13,403,100 | 637.80 |
| 2017-02-22 | 643.5 | 644 | 638.3 | 643.5 | 15,002,200 | 643.50 |
| 2017-02-21 | 643.2 | 644.5 | 635 | 639.1 | 14,027,900 | 639.10 |
| 2017-02-20 | 624.2 | 630.3 | 619.4 | 629.4 | 8,504,900 | 629.40 |
| 2017-02-17 | 630.9 | 635 | 627 | 630.9 | 7,941,200 | 630.90 |
| 2017-02-16 | 628.7 | 639.1 | 627.6 | 632.4 | 16,015,500 | 632.40 |
| 2017-02-15 | 618 | 626.2 | 615.6 | 623.5 | 15,537,200 | 623.50 |
| 2017-02-14 | 619.5 | 619.5 | 605.7 | 608.1 | 9,172,700 | 608.10 |
| 2017-02-13 | 623.8 | 623.9 | 615.5 | 615.7 | 10,206,500 | 615.70 |
| 2017-02-10 | 609.8 | 617.8 | 609.8 | 615.7 | 17,351,700 | 615.70 |
| 2017-02-09 | 593 | 598.4 | 587.8 | 598.3 | 12,278,100 | 598.30 |
| 2017-02-08 | 593.2 | 601.2 | 591 | 600.5 | 9,018,600 | 600.50 |
| 2017-02-07 | 586.6 | 595.5 | 583.2 | 593.2 | 8,373,600 | 593.20 |
| 2017-02-06 | 600.3 | 604 | 589.6 | 590.9 | 12,393,000 | 590.90 |
| 2017-02-03 | 580 | 600 | 577.3 | 587.9 | 22,860,900 | 587.90 |
| 2017-02-02 | 591.5 | 591.5 | 574.4 | 577.9 | 21,404,900 | 577.90 |
| 2017-02-01 | 599 | 600 | 585 | 588.4 | 24,219,000 | 588.40 |
| 2017-01-31 | 611.6 | 618.5 | 610.8 | 613.2 | 10,199,600 | 613.20 |
| 2017-01-30 | 616 | 621.9 | 614.5 | 621.6 | 7,614,400 | 621.60 |
| 2017-01-27 | 619.5 | 626.2 | 617.6 | 624.3 | 24,269,600 | 624.30 |
| 2017-01-26 | 599.1 | 615.2 | 596.1 | 615.1 | 22,126,300 | 615.10 |
| 2017-01-25 | 595.5 | 595.8 | 586 | 589.1 | 13,366,000 | 589.10 |
| 2017-01-24 | 596 | 597 | 583.5 | 584.7 | 21,447,900 | 584.70 |
| 2017-01-23 | 605.7 | 611.7 | 602.9 | 607.3 | 8,946,100 | 607.30 |
| 2017-01-20 | 609 | 615.7 | 605.2 | 611.9 | 10,174,800 | 611.90 |
| 2017-01-19 | 610 | 616.2 | 604.5 | 610 | 13,202,400 | 610 |
| 2017-01-18 | 589.5 | 602.4 | 584.6 | 600.9 | 11,023,000 | 600.90 |
| 2017-01-17 | 601.6 | 603.3 | 590.7 | 596.1 | 11,464,000 | 596.10 |
| 2017-01-16 | 616.1 | 616.1 | 605.6 | 606.7 | 7,695,400 | 606.70 |
| 2017-01-13 | 610.6 | 614 | 607 | 612.3 | 11,005,100 | 612.30 |
| 2017-01-12 | 615 | 618.9 | 608.1 | 612.3 | 18,011,600 | 612.30 |
| 2017-01-11 | 621 | 629.8 | 619.7 | 626.3 | 9,071,300 | 626.30 |
| 2017-01-10 | 620.9 | 621.3 | 610.7 | 615.5 | 15,279,600 | 615.50 |
| 2017-01-06 | 629.5 | 629.6 | 623 | 626.7 | 15,957,800 | 626.70 |
| 2017-01-05 | 629.2 | 639.4 | 629 | 637.4 | 20,759,800 | 637.40 |
| 2017-01-04 | 616.9 | 625.1 | 612.8 | 623.6 | 16,591,200 | 623.60 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
