2502 アサヒグループホールディングス(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 | 5,623 | 5,626 | 5,575 | 5,590 | 649,400 | 5,590 |
| 2017-12-28 | 5,665 | 5,685 | 5,611 | 5,620 | 723,500 | 5,620 |
| 2017-12-27 | 5,679 | 5,698 | 5,648 | 5,659 | 792,400 | 5,659 |
| 2017-12-26 | 5,751 | 5,761 | 5,718 | 5,721 | 874,600 | 5,721 |
| 2017-12-25 | 5,691 | 5,762 | 5,691 | 5,750 | 693,700 | 5,750 |
| 2017-12-22 | 5,700 | 5,769 | 5,699 | 5,752 | 1,216,000 | 5,752 |
| 2017-12-21 | 5,675 | 5,727 | 5,659 | 5,725 | 942,900 | 5,725 |
| 2017-12-20 | 5,720 | 5,720 | 5,671 | 5,688 | 1,318,700 | 5,688 |
| 2017-12-19 | 5,780 | 5,789 | 5,740 | 5,740 | 920,500 | 5,740 |
| 2017-12-18 | 5,772 | 5,827 | 5,723 | 5,810 | 1,346,500 | 5,810 |
| 2017-12-15 | 5,730 | 5,754 | 5,681 | 5,710 | 1,150,500 | 5,710 |
| 2017-12-14 | 5,713 | 5,730 | 5,691 | 5,720 | 845,000 | 5,720 |
| 2017-12-13 | 5,750 | 5,767 | 5,710 | 5,729 | 1,268,200 | 5,729 |
| 2017-12-12 | 5,750 | 5,788 | 5,741 | 5,763 | 956,100 | 5,763 |
| 2017-12-11 | 5,728 | 5,746 | 5,682 | 5,743 | 1,157,900 | 5,743 |
| 2017-12-08 | 5,711 | 5,731 | 5,639 | 5,725 | 2,738,200 | 5,725 |
| 2017-12-07 | 5,636 | 5,725 | 5,628 | 5,717 | 1,536,700 | 5,717 |
| 2017-12-06 | 5,637 | 5,682 | 5,588 | 5,628 | 2,065,700 | 5,628 |
| 2017-12-05 | 5,723 | 5,724 | 5,604 | 5,611 | 1,722,100 | 5,611 |
| 2017-12-04 | 5,713 | 5,716 | 5,647 | 5,652 | 1,013,200 | 5,652 |
| 2017-12-01 | 5,729 | 5,748 | 5,619 | 5,655 | 1,413,300 | 5,655 |
| 2017-11-30 | 5,649 | 5,739 | 5,589 | 5,707 | 2,301,400 | 5,707 |
| 2017-11-29 | 5,647 | 5,647 | 5,576 | 5,586 | 934,700 | 5,586 |
| 2017-11-28 | 5,540 | 5,606 | 5,536 | 5,595 | 1,082,600 | 5,595 |
| 2017-11-27 | 5,596 | 5,599 | 5,511 | 5,529 | 1,286,500 | 5,529 |
| 2017-11-24 | 5,556 | 5,606 | 5,549 | 5,598 | 1,124,300 | 5,598 |
| 2017-11-22 | 5,621 | 5,635 | 5,604 | 5,620 | 1,673,500 | 5,620 |
| 2017-11-21 | 5,555 | 5,588 | 5,542 | 5,569 | 1,633,900 | 5,569 |
| 2017-11-20 | 5,471 | 5,538 | 5,451 | 5,534 | 1,754,400 | 5,534 |
| 2017-11-17 | 5,482 | 5,521 | 5,424 | 5,483 | 2,723,700 | 5,483 |
| 2017-11-16 | 5,290 | 5,370 | 5,282 | 5,360 | 1,317,400 | 5,360 |
| 2017-11-15 | 5,303 | 5,375 | 5,293 | 5,329 | 1,397,300 | 5,329 |
| 2017-11-13 | 5,335 | 5,368 | 5,305 | 5,306 | 845,400 | 5,306 |
| 2017-11-10 | 5,269 | 5,360 | 5,269 | 5,350 | 1,495,900 | 5,350 |
| 2017-11-09 | 5,325 | 5,425 | 5,268 | 5,321 | 1,529,800 | 5,321 |
| 2017-11-08 | 5,327 | 5,342 | 5,276 | 5,337 | 1,242,300 | 5,337 |
| 2017-11-07 | 5,200 | 5,343 | 5,156 | 5,330 | 2,767,000 | 5,330 |
| 2017-11-06 | 5,500 | 5,510 | 5,326 | 5,380 | 2,474,900 | 5,380 |
| 2017-11-02 | 5,239 | 5,248 | 5,191 | 5,235 | 1,321,000 | 5,235 |
| 2017-11-01 | 5,202 | 5,209 | 5,164 | 5,197 | 953,300 | 5,197 |
| 2017-10-31 | 5,103 | 5,165 | 5,081 | 5,161 | 1,200,400 | 5,161 |
| 2017-10-30 | 5,114 | 5,124 | 5,099 | 5,113 | 1,278,200 | 5,113 |
| 2017-10-27 | 5,150 | 5,150 | 5,094 | 5,143 | 752,300 | 5,143 |
| 2017-10-26 | 5,104 | 5,146 | 5,090 | 5,110 | 804,000 | 5,110 |
| 2017-10-25 | 5,096 | 5,134 | 5,063 | 5,115 | 1,273,000 | 5,115 |
| 2017-10-24 | 5,100 | 5,115 | 5,069 | 5,088 | 1,003,700 | 5,088 |
| 2017-10-23 | 5,070 | 5,100 | 5,051 | 5,095 | 1,453,500 | 5,095 |
| 2017-10-20 | 5,012 | 5,055 | 5,004 | 5,026 | 994,100 | 5,026 |
| 2017-10-19 | 5,007 | 5,054 | 4,989 | 5,037 | 1,071,000 | 5,037 |
| 2017-10-18 | 4,994 | 5,021 | 4,971 | 4,989 | 1,056,300 | 4,989 |
| 2017-10-17 | 5,025 | 5,027 | 4,977 | 4,984 | 1,136,700 | 4,984 |
| 2017-10-16 | 5,010 | 5,057 | 4,987 | 5,010 | 2,316,200 | 5,010 |
| 2017-10-13 | 4,917 | 5,039 | 4,916 | 5,002 | 3,426,800 | 5,002 |
| 2017-10-12 | 4,896 | 4,923 | 4,876 | 4,913 | 1,426,300 | 4,913 |
| 2017-10-11 | 4,919 | 4,947 | 4,898 | 4,921 | 1,263,600 | 4,921 |
| 2017-10-10 | 4,888 | 4,973 | 4,887 | 4,945 | 1,434,500 | 4,945 |
| 2017-10-06 | 4,955 | 4,962 | 4,896 | 4,910 | 1,858,000 | 4,910 |
| 2017-10-05 | 4,866 | 4,987 | 4,845 | 4,955 | 4,716,300 | 4,955 |
| 2017-10-04 | 4,630 | 4,719 | 4,597 | 4,694 | 2,267,200 | 4,694 |
| 2017-10-03 | 4,528 | 4,580 | 4,519 | 4,570 | 1,202,100 | 4,570 |
| 2017-10-02 | 4,556 | 4,565 | 4,518 | 4,528 | 1,032,100 | 4,528 |
| 2017-09-29 | 4,546 | 4,563 | 4,516 | 4,556 | 1,589,100 | 4,556 |
| 2017-09-28 | 4,533 | 4,572 | 4,527 | 4,556 | 1,294,300 | 4,556 |
| 2017-09-27 | 4,574 | 4,585 | 4,522 | 4,546 | 900,500 | 4,546 |
| 2017-09-26 | 4,553 | 4,593 | 4,533 | 4,590 | 1,430,200 | 4,590 |
| 2017-09-25 | 4,594 | 4,600 | 4,551 | 4,577 | 1,094,400 | 4,577 |
| 2017-09-22 | 4,579 | 4,605 | 4,560 | 4,594 | 1,803,600 | 4,594 |
| 2017-09-21 | 4,524 | 4,558 | 4,520 | 4,539 | 1,387,900 | 4,539 |
| 2017-09-20 | 4,550 | 4,564 | 4,514 | 4,527 | 1,505,800 | 4,527 |
| 2017-09-19 | 4,554 | 4,594 | 4,548 | 4,584 | 1,668,200 | 4,584 |
| 2017-09-15 | 4,598 | 4,610 | 4,546 | 4,560 | 1,864,200 | 4,560 |
| 2017-09-14 | 4,605 | 4,627 | 4,579 | 4,590 | 1,312,200 | 4,590 |
| 2017-09-13 | 4,645 | 4,649 | 4,618 | 4,624 | 859,300 | 4,624 |
| 2017-09-12 | 4,610 | 4,669 | 4,586 | 4,659 | 1,395,900 | 4,659 |
| 2017-09-11 | 4,615 | 4,617 | 4,564 | 4,586 | 1,442,600 | 4,586 |
| 2017-09-08 | 4,640 | 4,657 | 4,590 | 4,610 | 3,097,000 | 4,610 |
| 2017-09-07 | 4,732 | 4,771 | 4,700 | 4,710 | 1,104,600 | 4,710 |
| 2017-09-06 | 4,677 | 4,732 | 4,648 | 4,725 | 1,304,800 | 4,725 |
| 2017-09-05 | 4,708 | 4,730 | 4,659 | 4,672 | 769,800 | 4,672 |
| 2017-09-04 | 4,753 | 4,761 | 4,709 | 4,735 | 833,700 | 4,735 |
| 2017-09-01 | 4,800 | 4,810 | 4,735 | 4,753 | 655,300 | 4,753 |
| 2017-08-31 | 4,800 | 4,800 | 4,762 | 4,789 | 1,065,500 | 4,789 |
| 2017-08-30 | 4,740 | 4,787 | 4,732 | 4,784 | 1,347,400 | 4,784 |
| 2017-08-29 | 4,663 | 4,715 | 4,663 | 4,690 | 1,385,300 | 4,690 |
| 2017-08-28 | 4,648 | 4,657 | 4,617 | 4,636 | 959,800 | 4,636 |
| 2017-08-25 | 4,613 | 4,633 | 4,544 | 4,604 | 927,700 | 4,604 |
| 2017-08-24 | 4,623 | 4,641 | 4,615 | 4,637 | 656,600 | 4,637 |
| 2017-08-23 | 4,673 | 4,684 | 4,629 | 4,650 | 855,400 | 4,650 |
| 2017-08-22 | 4,641 | 4,643 | 4,609 | 4,623 | 731,600 | 4,623 |
| 2017-08-21 | 4,711 | 4,718 | 4,633 | 4,645 | 1,205,600 | 4,645 |
| 2017-08-18 | 4,602 | 4,694 | 4,596 | 4,676 | 1,597,300 | 4,676 |
| 2017-08-17 | 4,630 | 4,630 | 4,590 | 4,604 | 838,200 | 4,604 |
| 2017-08-16 | 4,655 | 4,686 | 4,618 | 4,649 | 1,156,800 | 4,649 |
| 2017-08-15 | 4,700 | 4,701 | 4,658 | 4,659 | 1,239,600 | 4,659 |
| 2017-08-14 | 4,660 | 4,695 | 4,644 | 4,681 | 1,559,400 | 4,681 |
| 2017-08-10 | 4,648 | 4,657 | 4,625 | 4,648 | 1,255,700 | 4,648 |
| 2017-08-09 | 4,624 | 4,648 | 4,611 | 4,629 | 1,452,700 | 4,629 |
| 2017-08-08 | 4,624 | 4,650 | 4,621 | 4,626 | 1,116,200 | 4,626 |
| 2017-08-07 | 4,632 | 4,657 | 4,596 | 4,653 | 1,137,500 | 4,653 |
| 2017-08-04 | 4,592 | 4,657 | 4,557 | 4,632 | 2,160,300 | 4,632 |
| 2017-08-03 | 4,560 | 4,561 | 4,530 | 4,548 | 1,111,200 | 4,548 |
| 2017-08-02 | 4,540 | 4,567 | 4,507 | 4,557 | 1,080,500 | 4,557 |
| 2017-08-01 | 4,473 | 4,529 | 4,472 | 4,529 | 972,600 | 4,529 |
| 2017-07-31 | 4,479 | 4,507 | 4,473 | 4,499 | 1,153,900 | 4,499 |
| 2017-07-28 | 4,498 | 4,506 | 4,481 | 4,505 | 973,600 | 4,505 |
| 2017-07-27 | 4,453 | 4,519 | 4,438 | 4,495 | 1,114,500 | 4,495 |
| 2017-07-26 | 4,482 | 4,507 | 4,439 | 4,455 | 2,086,400 | 4,455 |
| 2017-07-25 | 4,416 | 4,460 | 4,410 | 4,412 | 980,700 | 4,412 |
| 2017-07-24 | 4,439 | 4,440 | 4,391 | 4,419 | 748,800 | 4,419 |
| 2017-07-21 | 4,410 | 4,464 | 4,395 | 4,448 | 952,200 | 4,448 |
| 2017-07-20 | 4,385 | 4,447 | 4,382 | 4,435 | 1,084,400 | 4,435 |
| 2017-07-19 | 4,343 | 4,406 | 4,338 | 4,385 | 898,000 | 4,385 |
| 2017-07-18 | 4,374 | 4,384 | 4,330 | 4,346 | 1,137,200 | 4,346 |
| 2017-07-14 | 4,383 | 4,408 | 4,375 | 4,376 | 1,050,300 | 4,376 |
| 2017-07-13 | 4,354 | 4,384 | 4,344 | 4,362 | 1,093,600 | 4,362 |
| 2017-07-12 | 4,424 | 4,426 | 4,335 | 4,348 | 1,481,800 | 4,348 |
| 2017-07-11 | 4,377 | 4,441 | 4,376 | 4,438 | 1,127,100 | 4,438 |
| 2017-07-10 | 4,371 | 4,386 | 4,366 | 4,378 | 1,157,600 | 4,378 |
| 2017-07-07 | 4,316 | 4,357 | 4,310 | 4,352 | 1,596,100 | 4,352 |
| 2017-07-06 | 4,305 | 4,372 | 4,300 | 4,318 | 1,704,100 | 4,318 |
| 2017-07-05 | 4,280 | 4,293 | 4,256 | 4,286 | 1,175,600 | 4,286 |
| 2017-07-04 | 4,319 | 4,328 | 4,264 | 4,279 | 1,241,300 | 4,279 |
| 2017-07-03 | 4,252 | 4,324 | 4,237 | 4,300 | 1,870,200 | 4,300 |
| 2017-06-30 | 4,234 | 4,241 | 4,190 | 4,228 | 1,848,400 | 4,228 |
| 2017-06-29 | 4,263 | 4,263 | 4,229 | 4,247 | 1,275,300 | 4,247 |
| 2017-06-28 | 4,240 | 4,292 | 4,238 | 4,251 | 1,569,500 | 4,251 |
| 2017-06-27 | 4,273 | 4,298 | 4,247 | 4,274 | 1,372,200 | 4,274 |
| 2017-06-26 | 4,279 | 4,298 | 4,267 | 4,283 | 980,200 | 4,283 |
| 2017-06-23 | 4,304 | 4,312 | 4,265 | 4,281 | 1,135,500 | 4,281 |
| 2017-06-22 | 4,296 | 4,338 | 4,281 | 4,318 | 1,435,200 | 4,318 |
| 2017-06-21 | 4,333 | 4,335 | 4,279 | 4,301 | 1,715,500 | 4,301 |
| 2017-06-20 | 4,350 | 4,372 | 4,332 | 4,341 | 1,728,800 | 4,341 |
| 2017-06-19 | 4,353 | 4,383 | 4,337 | 4,346 | 1,363,200 | 4,346 |
| 2017-06-16 | 4,410 | 4,420 | 4,367 | 4,372 | 1,621,400 | 4,372 |
| 2017-06-15 | 4,400 | 4,433 | 4,373 | 4,387 | 1,020,200 | 4,387 |
| 2017-06-14 | 4,426 | 4,435 | 4,404 | 4,423 | 1,026,300 | 4,423 |
| 2017-06-13 | 4,426 | 4,445 | 4,420 | 4,430 | 1,061,900 | 4,430 |
| 2017-06-12 | 4,403 | 4,442 | 4,394 | 4,426 | 1,370,100 | 4,426 |
| 2017-06-09 | 4,468 | 4,475 | 4,381 | 4,387 | 2,237,800 | 4,387 |
| 2017-06-08 | 4,533 | 4,542 | 4,474 | 4,479 | 1,589,700 | 4,479 |
| 2017-06-07 | 4,550 | 4,569 | 4,537 | 4,551 | 1,414,500 | 4,551 |
| 2017-06-06 | 4,532 | 4,577 | 4,513 | 4,553 | 2,271,200 | 4,553 |
| 2017-06-05 | 4,425 | 4,514 | 4,425 | 4,500 | 1,543,100 | 4,500 |
| 2017-06-02 | 4,488 | 4,494 | 4,417 | 4,465 | 2,325,100 | 4,465 |
| 2017-06-01 | 4,425 | 4,516 | 4,422 | 4,512 | 1,711,900 | 4,512 |
| 2017-05-31 | 4,414 | 4,427 | 4,397 | 4,421 | 1,876,900 | 4,421 |
| 2017-05-30 | 4,477 | 4,487 | 4,408 | 4,431 | 1,403,300 | 4,431 |
| 2017-05-29 | 4,427 | 4,495 | 4,423 | 4,484 | 951,700 | 4,484 |
| 2017-05-26 | 4,419 | 4,448 | 4,416 | 4,432 | 832,200 | 4,432 |
| 2017-05-25 | 4,430 | 4,447 | 4,395 | 4,415 | 1,889,200 | 4,415 |
| 2017-05-24 | 4,436 | 4,463 | 4,425 | 4,453 | 1,435,200 | 4,453 |
| 2017-05-23 | 4,393 | 4,450 | 4,386 | 4,425 | 1,360,100 | 4,425 |
| 2017-05-22 | 4,465 | 4,482 | 4,446 | 4,451 | 940,100 | 4,451 |
| 2017-05-19 | 4,476 | 4,498 | 4,445 | 4,465 | 1,070,900 | 4,465 |
| 2017-05-18 | 4,481 | 4,514 | 4,458 | 4,479 | 1,634,900 | 4,479 |
| 2017-05-17 | 4,500 | 4,531 | 4,476 | 4,528 | 1,569,500 | 4,528 |
| 2017-05-16 | 4,534 | 4,585 | 4,490 | 4,534 | 2,406,000 | 4,534 |
| 2017-05-15 | 4,356 | 4,427 | 4,339 | 4,415 | 1,853,200 | 4,415 |
| 2017-05-12 | 4,397 | 4,420 | 4,371 | 4,400 | 1,803,800 | 4,400 |
| 2017-05-11 | 4,398 | 4,411 | 4,385 | 4,398 | 1,033,200 | 4,398 |
| 2017-05-10 | 4,382 | 4,406 | 4,360 | 4,391 | 1,206,100 | 4,391 |
| 2017-05-09 | 4,391 | 4,398 | 4,368 | 4,385 | 1,199,700 | 4,385 |
| 2017-05-08 | 4,290 | 4,376 | 4,265 | 4,376 | 2,676,000 | 4,376 |
| 2017-05-02 | 4,224 | 4,262 | 4,204 | 4,220 | 1,331,200 | 4,220 |
| 2017-05-01 | 4,261 | 4,268 | 4,223 | 4,241 | 1,300,600 | 4,241 |
| 2017-04-28 | 4,275 | 4,282 | 4,194 | 4,205 | 1,901,400 | 4,205 |
| 2017-04-27 | 4,225 | 4,316 | 4,221 | 4,286 | 2,070,700 | 4,286 |
| 2017-04-26 | 4,270 | 4,270 | 4,215 | 4,229 | 1,665,500 | 4,229 |
| 2017-04-25 | 4,237 | 4,259 | 4,222 | 4,244 | 1,390,000 | 4,244 |
| 2017-04-24 | 4,224 | 4,264 | 4,201 | 4,246 | 1,398,100 | 4,246 |
| 2017-04-21 | 4,154 | 4,178 | 4,150 | 4,172 | 1,907,300 | 4,172 |
| 2017-04-20 | 4,206 | 4,206 | 4,121 | 4,137 | 2,649,800 | 4,137 |
| 2017-04-19 | 4,261 | 4,299 | 4,225 | 4,233 | 2,022,900 | 4,233 |
| 2017-04-18 | 4,307 | 4,308 | 4,238 | 4,288 | 1,934,800 | 4,288 |
| 2017-04-17 | 4,274 | 4,361 | 4,268 | 4,359 | 1,190,400 | 4,359 |
| 2017-04-14 | 4,330 | 4,330 | 4,261 | 4,287 | 1,803,000 | 4,287 |
| 2017-04-13 | 4,291 | 4,313 | 4,264 | 4,291 | 1,697,400 | 4,291 |
| 2017-04-12 | 4,248 | 4,279 | 4,222 | 4,279 | 1,649,600 | 4,279 |
| 2017-04-11 | 4,313 | 4,316 | 4,245 | 4,277 | 1,888,200 | 4,277 |
| 2017-04-10 | 4,344 | 4,364 | 4,301 | 4,332 | 2,430,200 | 4,332 |
| 2017-04-07 | 4,282 | 4,319 | 4,254 | 4,305 | 2,772,100 | 4,305 |
| 2017-04-06 | 4,235 | 4,240 | 4,186 | 4,212 | 2,057,400 | 4,212 |
| 2017-04-05 | 4,307 | 4,323 | 4,242 | 4,253 | 1,420,300 | 4,253 |
| 2017-04-04 | 4,263 | 4,297 | 4,239 | 4,262 | 1,719,400 | 4,262 |
| 2017-04-03 | 4,205 | 4,262 | 4,196 | 4,247 | 1,148,200 | 4,247 |
| 2017-03-31 | 4,265 | 4,270 | 4,207 | 4,208 | 1,487,600 | 4,208 |
| 2017-03-30 | 4,280 | 4,306 | 4,245 | 4,254 | 1,225,300 | 4,254 |
| 2017-03-29 | 4,272 | 4,308 | 4,248 | 4,286 | 1,289,300 | 4,286 |
| 2017-03-28 | 4,233 | 4,286 | 4,203 | 4,272 | 1,723,700 | 4,272 |
| 2017-03-27 | 4,226 | 4,255 | 4,192 | 4,239 | 1,389,500 | 4,239 |
| 2017-03-24 | 4,258 | 4,283 | 4,240 | 4,267 | 2,071,900 | 4,267 |
| 2017-03-23 | 4,238 | 4,295 | 4,218 | 4,288 | 2,264,000 | 4,288 |
| 2017-03-22 | 4,200 | 4,223 | 4,170 | 4,180 | 2,051,700 | 4,180 |
| 2017-03-21 | 4,126 | 4,212 | 4,120 | 4,200 | 1,703,000 | 4,200 |
| 2017-03-17 | 4,112 | 4,149 | 4,103 | 4,138 | 1,201,100 | 4,138 |
| 2017-03-16 | 4,102 | 4,132 | 4,084 | 4,117 | 1,371,700 | 4,117 |
| 2017-03-15 | 4,120 | 4,148 | 4,106 | 4,140 | 1,032,800 | 4,140 |
| 2017-03-14 | 4,122 | 4,152 | 4,120 | 4,133 | 1,025,400 | 4,133 |
| 2017-03-13 | 4,142 | 4,169 | 4,127 | 4,146 | 867,700 | 4,146 |
| 2017-03-10 | 4,093 | 4,159 | 4,082 | 4,137 | 2,298,200 | 4,137 |
| 2017-03-09 | 4,075 | 4,075 | 4,041 | 4,052 | 715,100 | 4,052 |
| 2017-03-08 | 4,095 | 4,100 | 4,041 | 4,047 | 1,218,500 | 4,047 |
| 2017-03-07 | 4,093 | 4,116 | 4,082 | 4,096 | 1,374,800 | 4,096 |
| 2017-03-06 | 4,036 | 4,100 | 4,034 | 4,092 | 1,080,400 | 4,092 |
| 2017-03-03 | 4,070 | 4,075 | 4,021 | 4,032 | 1,141,600 | 4,032 |
| 2017-03-02 | 4,069 | 4,082 | 4,029 | 4,040 | 1,939,100 | 4,040 |
| 2017-03-01 | 3,989 | 4,029 | 3,970 | 3,999 | 1,240,900 | 3,999 |
| 2017-02-28 | 4,029 | 4,032 | 3,962 | 3,969 | 2,331,000 | 3,969 |
| 2017-02-27 | 4,002 | 4,051 | 3,999 | 4,026 | 1,428,900 | 4,026 |
| 2017-02-24 | 4,029 | 4,094 | 4,020 | 4,038 | 1,109,200 | 4,038 |
| 2017-02-23 | 4,025 | 4,043 | 3,995 | 4,030 | 1,163,800 | 4,030 |
| 2017-02-22 | 4,069 | 4,074 | 3,986 | 4,009 | 2,266,600 | 4,009 |
| 2017-02-21 | 4,124 | 4,124 | 4,073 | 4,099 | 1,369,600 | 4,099 |
| 2017-02-20 | 4,101 | 4,115 | 4,044 | 4,110 | 1,337,100 | 4,110 |
| 2017-02-17 | 4,000 | 4,134 | 3,990 | 4,128 | 2,786,300 | 4,128 |
| 2017-02-16 | 3,970 | 4,042 | 3,954 | 4,001 | 2,113,100 | 4,001 |
| 2017-02-15 | 3,922 | 3,946 | 3,914 | 3,922 | 1,519,100 | 3,922 |
| 2017-02-14 | 4,041 | 4,046 | 3,921 | 3,922 | 2,519,700 | 3,922 |
| 2017-02-13 | 4,052 | 4,080 | 4,014 | 4,058 | 1,865,900 | 4,058 |
| 2017-02-10 | 4,008 | 4,013 | 3,971 | 4,006 | 1,594,700 | 4,006 |
| 2017-02-09 | 3,935 | 3,950 | 3,923 | 3,938 | 1,102,600 | 3,938 |
| 2017-02-08 | 3,949 | 3,960 | 3,921 | 3,956 | 840,100 | 3,956 |
| 2017-02-07 | 3,880 | 3,935 | 3,880 | 3,910 | 1,674,300 | 3,910 |
| 2017-02-06 | 3,965 | 3,994 | 3,949 | 3,977 | 1,085,100 | 3,977 |
| 2017-02-03 | 3,966 | 4,049 | 3,963 | 4,005 | 1,307,000 | 4,005 |
| 2017-02-02 | 3,961 | 3,982 | 3,942 | 3,966 | 1,498,800 | 3,966 |
| 2017-02-01 | 3,963 | 4,000 | 3,946 | 3,972 | 1,801,600 | 3,972 |
| 2017-01-31 | 3,982 | 4,008 | 3,967 | 3,970 | 1,834,900 | 3,970 |
| 2017-01-30 | 3,951 | 4,034 | 3,951 | 4,008 | 2,569,100 | 4,008 |
| 2017-01-27 | 3,920 | 3,954 | 3,896 | 3,910 | 2,082,600 | 3,910 |
| 2017-01-26 | 3,876 | 3,914 | 3,872 | 3,909 | 2,406,600 | 3,909 |
| 2017-01-25 | 3,800 | 3,845 | 3,799 | 3,845 | 2,199,000 | 3,845 |
| 2017-01-24 | 3,727 | 3,772 | 3,700 | 3,750 | 1,735,800 | 3,750 |
| 2017-01-23 | 3,681 | 3,702 | 3,666 | 3,677 | 1,259,400 | 3,677 |
| 2017-01-20 | 3,722 | 3,736 | 3,687 | 3,715 | 1,622,200 | 3,715 |
| 2017-01-19 | 3,718 | 3,739 | 3,713 | 3,730 | 1,438,300 | 3,730 |
| 2017-01-18 | 3,743 | 3,772 | 3,681 | 3,707 | 1,487,400 | 3,707 |
| 2017-01-17 | 3,783 | 3,787 | 3,729 | 3,729 | 1,442,600 | 3,729 |
| 2017-01-16 | 3,748 | 3,782 | 3,738 | 3,763 | 1,834,700 | 3,763 |
| 2017-01-13 | 3,738 | 3,771 | 3,717 | 3,762 | 1,612,000 | 3,762 |
| 2017-01-12 | 3,714 | 3,757 | 3,686 | 3,704 | 1,459,900 | 3,704 |
| 2017-01-11 | 3,740 | 3,770 | 3,717 | 3,763 | 1,737,900 | 3,763 |
| 2017-01-10 | 3,705 | 3,727 | 3,678 | 3,708 | 1,697,200 | 3,708 |
| 2017-01-06 | 3,725 | 3,747 | 3,711 | 3,742 | 1,400,300 | 3,742 |
| 2017-01-05 | 3,697 | 3,734 | 3,684 | 3,710 | 1,237,300 | 3,710 |
| 2017-01-04 | 3,716 | 3,736 | 3,707 | 3,722 | 1,543,500 | 3,722 |
分割・併合履歴 ： [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
