6758 ソニーグループ(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 | 5,115 | 5,126 | 5,080 | 5,083 | 3,044,400 | 5,083 |
| 2017-12-28 | 5,125 | 5,138 | 5,078 | 5,092 | 3,248,200 | 5,092 |
| 2017-12-27 | 5,121 | 5,157 | 5,111 | 5,120 | 3,386,300 | 5,120 |
| 2017-12-26 | 5,209 | 5,213 | 5,137 | 5,146 | 3,132,700 | 5,146 |
| 2017-12-25 | 5,199 | 5,266 | 5,181 | 5,191 | 4,324,600 | 5,191 |
| 2017-12-22 | 5,129 | 5,192 | 5,129 | 5,192 | 4,419,000 | 5,192 |
| 2017-12-21 | 5,097 | 5,166 | 5,084 | 5,156 | 4,437,700 | 5,156 |
| 2017-12-20 | 5,135 | 5,138 | 5,089 | 5,125 | 3,576,900 | 5,125 |
| 2017-12-19 | 5,150 | 5,156 | 5,110 | 5,116 | 4,931,600 | 5,116 |
| 2017-12-18 | 5,068 | 5,163 | 5,067 | 5,161 | 7,103,000 | 5,161 |
| 2017-12-15 | 4,996 | 5,051 | 4,976 | 5,006 | 7,420,900 | 5,006 |
| 2017-12-14 | 5,001 | 5,041 | 4,996 | 5,016 | 5,970,400 | 5,016 |
| 2017-12-13 | 5,033 | 5,063 | 5,003 | 5,033 | 5,473,200 | 5,033 |
| 2017-12-12 | 5,047 | 5,102 | 5,028 | 5,044 | 7,163,900 | 5,044 |
| 2017-12-11 | 5,190 | 5,191 | 5,048 | 5,065 | 8,667,400 | 5,065 |
| 2017-12-08 | 5,105 | 5,172 | 5,105 | 5,159 | 7,606,000 | 5,159 |
| 2017-12-07 | 5,076 | 5,121 | 5,024 | 5,119 | 7,576,300 | 5,119 |
| 2017-12-06 | 5,145 | 5,168 | 5,017 | 5,027 | 8,881,300 | 5,027 |
| 2017-12-05 | 5,140 | 5,200 | 5,133 | 5,186 | 6,425,300 | 5,186 |
| 2017-12-04 | 5,157 | 5,250 | 5,114 | 5,225 | 7,657,400 | 5,225 |
| 2017-12-01 | 5,240 | 5,244 | 5,093 | 5,151 | 12,527,800 | 5,151 |
| 2017-11-30 | 5,297 | 5,300 | 5,184 | 5,201 | 11,198,800 | 5,201 |
| 2017-11-29 | 5,415 | 5,415 | 5,306 | 5,322 | 6,397,800 | 5,322 |
| 2017-11-28 | 5,342 | 5,377 | 5,297 | 5,332 | 6,442,200 | 5,332 |
| 2017-11-27 | 5,360 | 5,441 | 5,350 | 5,363 | 10,127,900 | 5,363 |
| 2017-11-24 | 5,298 | 5,358 | 5,277 | 5,323 | 7,823,400 | 5,323 |
| 2017-11-22 | 5,294 | 5,351 | 5,257 | 5,287 | 9,134,000 | 5,287 |
| 2017-11-21 | 5,272 | 5,282 | 5,213 | 5,217 | 7,354,700 | 5,217 |
| 2017-11-20 | 5,171 | 5,258 | 5,160 | 5,248 | 6,153,300 | 5,248 |
| 2017-11-17 | 5,299 | 5,370 | 5,193 | 5,215 | 14,556,500 | 5,215 |
| 2017-11-16 | 5,064 | 5,212 | 5,032 | 5,177 | 11,622,600 | 5,177 |
| 2017-11-15 | 5,184 | 5,222 | 5,024 | 5,095 | 14,114,900 | 5,095 |
| 2017-11-13 | 5,276 | 5,284 | 5,184 | 5,197 | 8,165,800 | 5,197 |
| 2017-11-10 | 5,126 | 5,285 | 5,121 | 5,252 | 15,703,400 | 5,252 |
| 2017-11-09 | 5,470 | 5,470 | 5,173 | 5,226 | 27,120,400 | 5,226 |
| 2017-11-08 | 5,266 | 5,485 | 5,239 | 5,410 | 19,297,100 | 5,410 |
| 2017-11-07 | 5,228 | 5,328 | 5,216 | 5,261 | 17,264,500 | 5,261 |
| 2017-11-06 | 5,100 | 5,249 | 5,099 | 5,222 | 21,047,400 | 5,222 |
| 2017-11-02 | 4,967 | 5,092 | 4,963 | 5,054 | 21,338,200 | 5,054 |
| 2017-11-01 | 4,900 | 4,959 | 4,812 | 4,918 | 40,679,500 | 4,918 |
| 2017-10-31 | 4,359 | 4,428 | 4,343 | 4,413 | 10,906,800 | 4,413 |
| 2017-10-30 | 4,310 | 4,352 | 4,284 | 4,310 | 10,217,100 | 4,310 |
| 2017-10-27 | 4,300 | 4,317 | 4,260 | 4,279 | 8,240,300 | 4,279 |
| 2017-10-26 | 4,240 | 4,277 | 4,231 | 4,270 | 4,568,100 | 4,270 |
| 2017-10-25 | 4,296 | 4,297 | 4,227 | 4,240 | 5,272,700 | 4,240 |
| 2017-10-24 | 4,260 | 4,281 | 4,243 | 4,279 | 4,164,400 | 4,279 |
| 2017-10-23 | 4,290 | 4,298 | 4,268 | 4,277 | 5,888,200 | 4,277 |
| 2017-10-20 | 4,215 | 4,242 | 4,198 | 4,237 | 4,487,900 | 4,237 |
| 2017-10-19 | 4,250 | 4,265 | 4,216 | 4,225 | 5,642,600 | 4,225 |
| 2017-10-18 | 4,171 | 4,240 | 4,169 | 4,226 | 7,383,000 | 4,226 |
| 2017-10-17 | 4,176 | 4,187 | 4,125 | 4,154 | 5,817,100 | 4,154 |
| 2017-10-16 | 4,140 | 4,177 | 4,134 | 4,160 | 6,841,000 | 4,160 |
| 2017-10-13 | 4,070 | 4,127 | 4,040 | 4,113 | 9,497,500 | 4,113 |
| 2017-10-12 | 4,100 | 4,105 | 4,049 | 4,062 | 7,832,300 | 4,062 |
| 2017-10-11 | 4,080 | 4,100 | 4,039 | 4,100 | 8,131,600 | 4,100 |
| 2017-10-10 | 4,151 | 4,152 | 4,095 | 4,124 | 6,155,500 | 4,124 |
| 2017-10-06 | 4,150 | 4,184 | 4,147 | 4,151 | 5,605,600 | 4,151 |
| 2017-10-05 | 4,200 | 4,212 | 4,124 | 4,139 | 8,033,300 | 4,139 |
| 2017-10-04 | 4,231 | 4,232 | 4,197 | 4,217 | 4,128,500 | 4,217 |
| 2017-10-03 | 4,220 | 4,253 | 4,197 | 4,219 | 5,188,100 | 4,219 |
| 2017-10-02 | 4,190 | 4,195 | 4,164 | 4,184 | 3,399,400 | 4,184 |
| 2017-09-29 | 4,150 | 4,196 | 4,145 | 4,186 | 6,521,400 | 4,186 |
| 2017-09-28 | 4,116 | 4,122 | 4,089 | 4,120 | 5,552,600 | 4,120 |
| 2017-09-27 | 4,100 | 4,101 | 4,067 | 4,074 | 5,238,400 | 4,074 |
| 2017-09-26 | 4,114 | 4,124 | 4,086 | 4,099 | 7,122,000 | 4,099 |
| 2017-09-25 | 4,200 | 4,206 | 4,175 | 4,184 | 4,368,600 | 4,184 |
| 2017-09-22 | 4,220 | 4,220 | 4,149 | 4,174 | 5,163,000 | 4,174 |
| 2017-09-21 | 4,250 | 4,256 | 4,188 | 4,193 | 7,044,200 | 4,193 |
| 2017-09-20 | 4,200 | 4,248 | 4,188 | 4,243 | 8,675,100 | 4,243 |
| 2017-09-19 | 4,311 | 4,318 | 4,275 | 4,294 | 6,725,100 | 4,294 |
| 2017-09-15 | 4,200 | 4,254 | 4,196 | 4,241 | 7,992,600 | 4,241 |
| 2017-09-14 | 4,350 | 4,350 | 4,221 | 4,230 | 11,323,600 | 4,230 |
| 2017-09-13 | 4,432 | 4,438 | 4,378 | 4,381 | 4,514,300 | 4,381 |
| 2017-09-12 | 4,460 | 4,470 | 4,384 | 4,418 | 7,287,800 | 4,418 |
| 2017-09-11 | 4,365 | 4,475 | 4,362 | 4,470 | 8,579,900 | 4,470 |
| 2017-09-08 | 4,296 | 4,345 | 4,275 | 4,298 | 7,336,600 | 4,298 |
| 2017-09-07 | 4,283 | 4,292 | 4,243 | 4,258 | 4,372,300 | 4,258 |
| 2017-09-06 | 4,250 | 4,322 | 4,242 | 4,283 | 4,060,200 | 4,283 |
| 2017-09-05 | 4,377 | 4,377 | 4,257 | 4,310 | 5,739,100 | 4,310 |
| 2017-09-04 | 4,365 | 4,374 | 4,328 | 4,373 | 4,085,200 | 4,373 |
| 2017-09-01 | 4,371 | 4,393 | 4,352 | 4,376 | 4,856,500 | 4,376 |
| 2017-08-31 | 4,354 | 4,388 | 4,323 | 4,337 | 7,317,100 | 4,337 |
| 2017-08-30 | 4,250 | 4,336 | 4,239 | 4,321 | 18,510,400 | 4,321 |
| 2017-08-29 | 4,176 | 4,212 | 4,165 | 4,200 | 4,448,400 | 4,200 |
| 2017-08-28 | 4,205 | 4,221 | 4,174 | 4,191 | 3,386,200 | 4,191 |
| 2017-08-25 | 4,175 | 4,219 | 4,169 | 4,199 | 3,724,800 | 4,199 |
| 2017-08-24 | 4,214 | 4,224 | 4,168 | 4,168 | 5,406,000 | 4,168 |
| 2017-08-23 | 4,234 | 4,255 | 4,227 | 4,237 | 4,953,900 | 4,237 |
| 2017-08-22 | 4,183 | 4,233 | 4,175 | 4,191 | 5,071,500 | 4,191 |
| 2017-08-21 | 4,220 | 4,235 | 4,159 | 4,183 | 5,922,900 | 4,183 |
| 2017-08-18 | 4,251 | 4,271 | 4,225 | 4,226 | 5,536,500 | 4,226 |
| 2017-08-17 | 4,330 | 4,349 | 4,320 | 4,328 | 3,803,800 | 4,328 |
| 2017-08-16 | 4,299 | 4,332 | 4,286 | 4,325 | 4,201,500 | 4,325 |
| 2017-08-15 | 4,300 | 4,347 | 4,284 | 4,299 | 5,558,500 | 4,299 |
| 2017-08-14 | 4,201 | 4,286 | 4,195 | 4,257 | 9,639,500 | 4,257 |
| 2017-08-10 | 4,397 | 4,404 | 4,324 | 4,338 | 6,587,700 | 4,338 |
| 2017-08-09 | 4,460 | 4,491 | 4,391 | 4,402 | 6,341,700 | 4,402 |
| 2017-08-08 | 4,445 | 4,500 | 4,439 | 4,472 | 5,789,800 | 4,472 |
| 2017-08-07 | 4,450 | 4,452 | 4,410 | 4,410 | 3,466,000 | 4,410 |
| 2017-08-04 | 4,414 | 4,436 | 4,401 | 4,434 | 3,123,600 | 4,434 |
| 2017-08-03 | 4,413 | 4,436 | 4,367 | 4,419 | 6,808,900 | 4,419 |
| 2017-08-02 | 4,427 | 4,528 | 4,333 | 4,417 | 14,091,800 | 4,417 |
| 2017-08-01 | 4,510 | 4,547 | 4,452 | 4,459 | 6,401,500 | 4,459 |
| 2017-07-31 | 4,510 | 4,567 | 4,494 | 4,540 | 4,624,000 | 4,540 |
| 2017-07-28 | 4,568 | 4,588 | 4,517 | 4,533 | 5,658,200 | 4,533 |
| 2017-07-27 | 4,545 | 4,616 | 4,537 | 4,594 | 7,358,900 | 4,594 |
| 2017-07-26 | 4,495 | 4,524 | 4,475 | 4,524 | 4,808,100 | 4,524 |
| 2017-07-25 | 4,480 | 4,499 | 4,456 | 4,467 | 3,365,600 | 4,467 |
| 2017-07-24 | 4,480 | 4,493 | 4,452 | 4,485 | 5,020,800 | 4,485 |
| 2017-07-21 | 4,535 | 4,542 | 4,516 | 4,539 | 3,655,200 | 4,539 |
| 2017-07-20 | 4,515 | 4,554 | 4,511 | 4,534 | 4,552,300 | 4,534 |
| 2017-07-19 | 4,489 | 4,503 | 4,480 | 4,497 | 3,704,900 | 4,497 |
| 2017-07-18 | 4,517 | 4,517 | 4,472 | 4,505 | 4,002,600 | 4,505 |
| 2017-07-14 | 4,515 | 4,532 | 4,494 | 4,499 | 4,292,200 | 4,499 |
| 2017-07-13 | 4,499 | 4,528 | 4,466 | 4,478 | 5,985,800 | 4,478 |
| 2017-07-12 | 4,436 | 4,479 | 4,420 | 4,477 | 6,930,600 | 4,477 |
| 2017-07-11 | 4,361 | 4,446 | 4,357 | 4,439 | 9,695,500 | 4,439 |
| 2017-07-10 | 4,305 | 4,337 | 4,290 | 4,318 | 5,450,000 | 4,318 |
| 2017-07-07 | 4,200 | 4,250 | 4,196 | 4,245 | 5,542,200 | 4,245 |
| 2017-07-06 | 4,271 | 4,275 | 4,231 | 4,259 | 6,203,900 | 4,259 |
| 2017-07-05 | 4,220 | 4,271 | 4,195 | 4,270 | 5,315,900 | 4,270 |
| 2017-07-04 | 4,328 | 4,340 | 4,225 | 4,237 | 6,055,700 | 4,237 |
| 2017-07-03 | 4,306 | 4,337 | 4,288 | 4,310 | 4,160,200 | 4,310 |
| 2017-06-30 | 4,281 | 4,304 | 4,267 | 4,286 | 7,262,400 | 4,286 |
| 2017-06-29 | 4,377 | 4,408 | 4,351 | 4,365 | 5,091,400 | 4,365 |
| 2017-06-28 | 4,320 | 4,339 | 4,296 | 4,328 | 6,907,300 | 4,328 |
| 2017-06-27 | 4,349 | 4,352 | 4,312 | 4,349 | 5,636,500 | 4,349 |
| 2017-06-26 | 4,279 | 4,324 | 4,278 | 4,298 | 3,744,100 | 4,298 |
| 2017-06-23 | 4,299 | 4,307 | 4,270 | 4,275 | 4,526,200 | 4,275 |
| 2017-06-22 | 4,261 | 4,313 | 4,249 | 4,276 | 6,494,400 | 4,276 |
| 2017-06-21 | 4,275 | 4,277 | 4,210 | 4,228 | 6,768,700 | 4,228 |
| 2017-06-20 | 4,321 | 4,344 | 4,277 | 4,278 | 6,882,700 | 4,278 |
| 2017-06-19 | 4,148 | 4,291 | 4,135 | 4,290 | 10,811,200 | 4,290 |
| 2017-06-16 | 4,125 | 4,148 | 4,110 | 4,137 | 5,490,300 | 4,137 |
| 2017-06-15 | 4,062 | 4,147 | 4,060 | 4,138 | 6,735,500 | 4,138 |
| 2017-06-14 | 4,085 | 4,105 | 4,060 | 4,060 | 4,394,000 | 4,060 |
| 2017-06-13 | 4,066 | 4,068 | 4,025 | 4,037 | 4,502,500 | 4,037 |
| 2017-06-12 | 4,033 | 4,069 | 4,021 | 4,066 | 5,285,900 | 4,066 |
| 2017-06-09 | 4,123 | 4,146 | 4,091 | 4,116 | 7,156,300 | 4,116 |
| 2017-06-08 | 4,161 | 4,181 | 4,106 | 4,116 | 6,260,600 | 4,116 |
| 2017-06-07 | 4,156 | 4,160 | 4,087 | 4,126 | 8,202,100 | 4,126 |
| 2017-06-06 | 4,195 | 4,195 | 4,147 | 4,167 | 5,975,300 | 4,167 |
| 2017-06-05 | 4,159 | 4,186 | 4,125 | 4,174 | 6,015,200 | 4,174 |
| 2017-06-02 | 4,051 | 4,159 | 4,050 | 4,159 | 11,341,700 | 4,159 |
| 2017-06-01 | 4,000 | 4,032 | 3,992 | 4,029 | 5,738,900 | 4,029 |
| 2017-05-31 | 4,050 | 4,068 | 4,031 | 4,034 | 4,533,700 | 4,034 |
| 2017-05-30 | 4,038 | 4,040 | 3,970 | 4,031 | 4,570,300 | 4,031 |
| 2017-05-29 | 4,035 | 4,075 | 4,025 | 4,038 | 4,624,400 | 4,038 |
| 2017-05-26 | 4,029 | 4,032 | 4,001 | 4,009 | 4,215,400 | 4,009 |
| 2017-05-25 | 4,003 | 4,012 | 3,979 | 4,001 | 3,996,600 | 4,001 |
| 2017-05-24 | 4,026 | 4,057 | 3,987 | 3,998 | 7,259,000 | 3,998 |
| 2017-05-23 | 3,949 | 3,979 | 3,934 | 3,957 | 4,587,700 | 3,957 |
| 2017-05-22 | 3,976 | 3,981 | 3,908 | 3,943 | 6,059,500 | 3,943 |
| 2017-05-19 | 3,940 | 3,976 | 3,931 | 3,937 | 7,781,000 | 3,937 |
| 2017-05-18 | 3,950 | 3,991 | 3,931 | 3,942 | 7,592,000 | 3,942 |
| 2017-05-17 | 4,040 | 4,055 | 4,017 | 4,033 | 4,756,200 | 4,033 |
| 2017-05-16 | 4,037 | 4,055 | 4,015 | 4,023 | 4,236,400 | 4,023 |
| 2017-05-15 | 4,006 | 4,023 | 3,983 | 4,005 | 5,697,700 | 4,005 |
| 2017-05-12 | 4,055 | 4,061 | 4,025 | 4,046 | 5,588,200 | 4,046 |
| 2017-05-11 | 4,083 | 4,091 | 4,054 | 4,073 | 5,245,100 | 4,073 |
| 2017-05-10 | 4,049 | 4,088 | 4,042 | 4,081 | 7,718,600 | 4,081 |
| 2017-05-09 | 3,991 | 4,080 | 3,989 | 4,024 | 10,807,300 | 4,024 |
| 2017-05-08 | 3,910 | 3,998 | 3,901 | 3,989 | 12,743,900 | 3,989 |
| 2017-05-02 | 3,860 | 3,875 | 3,830 | 3,853 | 6,540,300 | 3,853 |
| 2017-05-01 | 3,820 | 3,898 | 3,814 | 3,873 | 11,271,900 | 3,873 |
| 2017-04-28 | 3,775 | 3,782 | 3,735 | 3,759 | 5,239,500 | 3,759 |
| 2017-04-27 | 3,748 | 3,797 | 3,737 | 3,762 | 7,040,700 | 3,762 |
| 2017-04-26 | 3,744 | 3,748 | 3,709 | 3,742 | 6,751,600 | 3,742 |
| 2017-04-25 | 3,718 | 3,737 | 3,695 | 3,715 | 7,521,100 | 3,715 |
| 2017-04-24 | 3,740 | 3,758 | 3,713 | 3,730 | 13,301,800 | 3,730 |
| 2017-04-21 | 3,600 | 3,608 | 3,565 | 3,592 | 6,766,500 | 3,592 |
| 2017-04-20 | 3,488 | 3,604 | 3,482 | 3,571 | 9,105,900 | 3,571 |
| 2017-04-19 | 3,461 | 3,523 | 3,459 | 3,506 | 6,237,600 | 3,506 |
| 2017-04-18 | 3,468 | 3,494 | 3,448 | 3,456 | 3,392,400 | 3,456 |
| 2017-04-17 | 3,408 | 3,473 | 3,402 | 3,453 | 4,304,800 | 3,453 |
| 2017-04-14 | 3,453 | 3,459 | 3,412 | 3,422 | 3,675,700 | 3,422 |
| 2017-04-13 | 3,422 | 3,456 | 3,405 | 3,446 | 4,693,400 | 3,446 |
| 2017-04-12 | 3,460 | 3,477 | 3,423 | 3,458 | 5,427,300 | 3,458 |
| 2017-04-11 | 3,546 | 3,548 | 3,507 | 3,532 | 3,620,100 | 3,532 |
| 2017-04-10 | 3,546 | 3,566 | 3,533 | 3,553 | 3,422,000 | 3,553 |
| 2017-04-07 | 3,580 | 3,580 | 3,515 | 3,547 | 6,615,000 | 3,547 |
| 2017-04-06 | 3,600 | 3,620 | 3,541 | 3,555 | 7,076,700 | 3,555 |
| 2017-04-05 | 3,670 | 3,701 | 3,628 | 3,655 | 5,945,700 | 3,655 |
| 2017-04-04 | 3,657 | 3,706 | 3,638 | 3,674 | 6,615,700 | 3,674 |
| 2017-04-03 | 3,725 | 3,728 | 3,646 | 3,664 | 10,377,700 | 3,664 |
| 2017-03-31 | 3,750 | 3,792 | 3,747 | 3,766 | 12,478,000 | 3,766 |
| 2017-03-30 | 3,712 | 3,737 | 3,710 | 3,734 | 7,935,600 | 3,734 |
| 2017-03-29 | 3,630 | 3,721 | 3,629 | 3,704 | 11,163,400 | 3,704 |
| 2017-03-28 | 3,581 | 3,610 | 3,581 | 3,605 | 5,905,300 | 3,605 |
| 2017-03-27 | 3,569 | 3,594 | 3,555 | 3,577 | 5,320,800 | 3,577 |
| 2017-03-24 | 3,538 | 3,622 | 3,527 | 3,603 | 5,787,100 | 3,603 |
| 2017-03-23 | 3,557 | 3,573 | 3,522 | 3,540 | 4,283,600 | 3,540 |
| 2017-03-22 | 3,580 | 3,591 | 3,545 | 3,553 | 6,345,600 | 3,553 |
| 2017-03-21 | 3,650 | 3,653 | 3,613 | 3,627 | 3,805,300 | 3,627 |
| 2017-03-17 | 3,614 | 3,655 | 3,604 | 3,639 | 5,517,500 | 3,639 |
| 2017-03-16 | 3,581 | 3,626 | 3,581 | 3,619 | 5,151,800 | 3,619 |
| 2017-03-15 | 3,601 | 3,609 | 3,585 | 3,604 | 3,641,000 | 3,604 |
| 2017-03-14 | 3,650 | 3,657 | 3,620 | 3,635 | 3,905,700 | 3,635 |
| 2017-03-13 | 3,638 | 3,665 | 3,617 | 3,659 | 5,237,600 | 3,659 |
| 2017-03-10 | 3,630 | 3,664 | 3,613 | 3,661 | 11,681,800 | 3,661 |
| 2017-03-09 | 3,531 | 3,545 | 3,524 | 3,532 | 3,218,500 | 3,532 |
| 2017-03-08 | 3,512 | 3,519 | 3,481 | 3,513 | 3,710,200 | 3,513 |
| 2017-03-07 | 3,534 | 3,540 | 3,511 | 3,522 | 4,356,600 | 3,522 |
| 2017-03-06 | 3,588 | 3,596 | 3,552 | 3,560 | 3,436,000 | 3,560 |
| 2017-03-03 | 3,620 | 3,649 | 3,589 | 3,602 | 6,400,000 | 3,602 |
| 2017-03-02 | 3,593 | 3,614 | 3,568 | 3,583 | 5,829,100 | 3,583 |
| 2017-03-01 | 3,491 | 3,542 | 3,490 | 3,529 | 4,228,100 | 3,529 |
| 2017-02-28 | 3,473 | 3,532 | 3,473 | 3,478 | 5,951,700 | 3,478 |
| 2017-02-27 | 3,442 | 3,475 | 3,430 | 3,454 | 3,889,300 | 3,454 |
| 2017-02-24 | 3,514 | 3,525 | 3,482 | 3,486 | 3,575,400 | 3,486 |
| 2017-02-23 | 3,513 | 3,525 | 3,500 | 3,515 | 3,179,100 | 3,515 |
| 2017-02-22 | 3,569 | 3,591 | 3,526 | 3,535 | 5,128,400 | 3,535 |
| 2017-02-21 | 3,517 | 3,532 | 3,491 | 3,521 | 2,663,600 | 3,521 |
| 2017-02-20 | 3,526 | 3,531 | 3,501 | 3,508 | 3,884,400 | 3,508 |
| 2017-02-17 | 3,527 | 3,562 | 3,516 | 3,547 | 3,378,800 | 3,547 |
| 2017-02-16 | 3,600 | 3,600 | 3,538 | 3,560 | 5,843,800 | 3,560 |
| 2017-02-15 | 3,604 | 3,604 | 3,575 | 3,595 | 3,478,400 | 3,595 |
| 2017-02-14 | 3,607 | 3,607 | 3,569 | 3,572 | 3,716,300 | 3,572 |
| 2017-02-13 | 3,606 | 3,616 | 3,568 | 3,587 | 4,150,500 | 3,587 |
| 2017-02-10 | 3,604 | 3,608 | 3,575 | 3,590 | 4,913,600 | 3,590 |
| 2017-02-09 | 3,564 | 3,589 | 3,542 | 3,561 | 4,213,500 | 3,561 |
| 2017-02-08 | 3,585 | 3,588 | 3,550 | 3,573 | 4,480,600 | 3,573 |
| 2017-02-07 | 3,619 | 3,626 | 3,591 | 3,599 | 7,352,800 | 3,599 |
| 2017-02-06 | 3,585 | 3,610 | 3,572 | 3,589 | 8,769,400 | 3,589 |
| 2017-02-03 | 3,537 | 3,600 | 3,507 | 3,537 | 18,522,300 | 3,537 |
| 2017-02-02 | 3,420 | 3,435 | 3,352 | 3,369 | 4,920,200 | 3,369 |
| 2017-02-01 | 3,351 | 3,423 | 3,351 | 3,410 | 5,793,200 | 3,410 |
| 2017-01-31 | 3,362 | 3,453 | 3,362 | 3,423 | 11,075,000 | 3,423 |
| 2017-01-30 | 3,478 | 3,506 | 3,463 | 3,502 | 4,475,900 | 3,502 |
| 2017-01-27 | 3,530 | 3,540 | 3,488 | 3,505 | 4,833,600 | 3,505 |
| 2017-01-26 | 3,500 | 3,525 | 3,485 | 3,520 | 7,162,400 | 3,520 |
| 2017-01-25 | 3,465 | 3,472 | 3,421 | 3,445 | 4,184,300 | 3,445 |
| 2017-01-24 | 3,443 | 3,470 | 3,410 | 3,418 | 5,296,500 | 3,418 |
| 2017-01-23 | 3,472 | 3,473 | 3,418 | 3,432 | 4,635,800 | 3,432 |
| 2017-01-20 | 3,488 | 3,493 | 3,456 | 3,472 | 5,136,900 | 3,472 |
| 2017-01-19 | 3,525 | 3,525 | 3,467 | 3,498 | 4,824,900 | 3,498 |
| 2017-01-18 | 3,450 | 3,496 | 3,433 | 3,484 | 5,916,700 | 3,484 |
| 2017-01-17 | 3,514 | 3,570 | 3,491 | 3,504 | 8,670,400 | 3,504 |
| 2017-01-16 | 3,517 | 3,555 | 3,504 | 3,514 | 4,661,500 | 3,514 |
| 2017-01-13 | 3,531 | 3,549 | 3,499 | 3,549 | 6,291,400 | 3,549 |
| 2017-01-12 | 3,524 | 3,562 | 3,500 | 3,532 | 10,792,300 | 3,532 |
| 2017-01-11 | 3,464 | 3,550 | 3,462 | 3,510 | 13,620,000 | 3,510 |
| 2017-01-10 | 3,345 | 3,439 | 3,344 | 3,394 | 11,461,200 | 3,394 |
| 2017-01-06 | 3,328 | 3,374 | 3,311 | 3,316 | 8,873,600 | 3,316 |
| 2017-01-05 | 3,335 | 3,337 | 3,269 | 3,296 | 7,201,700 | 3,296 |
| 2017-01-04 | 3,305 | 3,333 | 3,274 | 3,333 | 5,914,000 | 3,333 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
