7267 ホンダ 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 | 3,860 | 3,880 | 3,852 | 3,862 | 2,100,400 | 1,287.33 |
| 2017-12-28 | 3,893 | 3,903 | 3,861 | 3,866 | 1,770,100 | 1,288.67 |
| 2017-12-27 | 3,886 | 3,908 | 3,879 | 3,895 | 1,387,100 | 1,298.33 |
| 2017-12-26 | 3,922 | 3,925 | 3,906 | 3,910 | 1,781,800 | 1,303.33 |
| 2017-12-25 | 3,898 | 3,936 | 3,895 | 3,929 | 1,571,800 | 1,309.67 |
| 2017-12-22 | 3,894 | 3,905 | 3,863 | 3,899 | 2,941,400 | 1,299.67 |
| 2017-12-21 | 3,895 | 3,902 | 3,874 | 3,894 | 2,530,500 | 1,298 |
| 2017-12-20 | 3,926 | 3,927 | 3,871 | 3,890 | 3,633,800 | 1,296.67 |
| 2017-12-19 | 3,838 | 3,916 | 3,837 | 3,889 | 4,973,900 | 1,296.33 |
| 2017-12-18 | 3,808 | 3,841 | 3,800 | 3,830 | 4,248,700 | 1,276.67 |
| 2017-12-15 | 3,800 | 3,806 | 3,769 | 3,782 | 5,171,200 | 1,260.67 |
| 2017-12-14 | 3,828 | 3,835 | 3,790 | 3,821 | 4,099,500 | 1,273.67 |
| 2017-12-13 | 3,834 | 3,835 | 3,806 | 3,834 | 3,698,700 | 1,278 |
| 2017-12-12 | 3,800 | 3,837 | 3,795 | 3,806 | 3,812,100 | 1,268.67 |
| 2017-12-11 | 3,781 | 3,790 | 3,757 | 3,789 | 4,319,400 | 1,263 |
| 2017-12-08 | 3,735 | 3,777 | 3,735 | 3,773 | 7,863,200 | 1,257.67 |
| 2017-12-07 | 3,733 | 3,771 | 3,724 | 3,756 | 5,614,000 | 1,252 |
| 2017-12-06 | 3,745 | 3,762 | 3,705 | 3,723 | 6,632,500 | 1,241 |
| 2017-12-05 | 3,784 | 3,784 | 3,757 | 3,767 | 5,330,900 | 1,255.67 |
| 2017-12-04 | 3,798 | 3,800 | 3,772 | 3,787 | 4,812,400 | 1,262.33 |
| 2017-12-01 | 3,753 | 3,792 | 3,744 | 3,775 | 5,485,000 | 1,258.33 |
| 2017-11-30 | 3,750 | 3,764 | 3,719 | 3,744 | 7,281,100 | 1,248 |
| 2017-11-29 | 3,730 | 3,731 | 3,697 | 3,721 | 4,063,600 | 1,240.33 |
| 2017-11-28 | 3,685 | 3,729 | 3,684 | 3,713 | 5,565,800 | 1,237.67 |
| 2017-11-27 | 3,719 | 3,731 | 3,670 | 3,675 | 4,147,800 | 1,225 |
| 2017-11-24 | 3,681 | 3,695 | 3,657 | 3,688 | 4,825,900 | 1,229.33 |
| 2017-11-22 | 3,735 | 3,751 | 3,713 | 3,715 | 4,780,900 | 1,238.33 |
| 2017-11-21 | 3,702 | 3,726 | 3,694 | 3,701 | 4,187,800 | 1,233.67 |
| 2017-11-20 | 3,670 | 3,706 | 3,663 | 3,687 | 3,397,700 | 1,229 |
| 2017-11-17 | 3,719 | 3,741 | 3,667 | 3,670 | 6,692,500 | 1,223.33 |
| 2017-11-16 | 3,640 | 3,675 | 3,624 | 3,660 | 5,454,500 | 1,220 |
| 2017-11-15 | 3,667 | 3,675 | 3,615 | 3,620 | 7,044,300 | 1,206.67 |
| 2017-11-13 | 3,764 | 3,775 | 3,722 | 3,722 | 3,812,500 | 1,240.67 |
| 2017-11-10 | 3,722 | 3,785 | 3,722 | 3,768 | 7,069,900 | 1,256 |
| 2017-11-09 | 3,844 | 3,859 | 3,744 | 3,786 | 8,950,800 | 1,262 |
| 2017-11-08 | 3,822 | 3,846 | 3,811 | 3,836 | 4,618,900 | 1,278.67 |
| 2017-11-07 | 3,841 | 3,863 | 3,821 | 3,837 | 7,082,100 | 1,279 |
| 2017-11-06 | 3,770 | 3,843 | 3,762 | 3,829 | 7,293,300 | 1,276.33 |
| 2017-11-02 | 3,700 | 3,792 | 3,677 | 3,762 | 11,843,400 | 1,254 |
| 2017-11-01 | 3,542 | 3,583 | 3,537 | 3,576 | 5,040,100 | 1,192 |
| 2017-10-31 | 3,526 | 3,540 | 3,506 | 3,523 | 3,725,000 | 1,174.33 |
| 2017-10-30 | 3,521 | 3,553 | 3,521 | 3,542 | 5,431,400 | 1,180.67 |
| 2017-10-27 | 3,517 | 3,540 | 3,507 | 3,536 | 3,691,200 | 1,178.67 |
| 2017-10-26 | 3,475 | 3,517 | 3,475 | 3,508 | 3,178,300 | 1,169.33 |
| 2017-10-25 | 3,500 | 3,503 | 3,479 | 3,488 | 3,937,700 | 1,162.67 |
| 2017-10-24 | 3,454 | 3,494 | 3,448 | 3,493 | 3,807,800 | 1,164.33 |
| 2017-10-23 | 3,455 | 3,477 | 3,453 | 3,471 | 4,030,000 | 1,157 |
| 2017-10-20 | 3,420 | 3,441 | 3,407 | 3,428 | 4,284,100 | 1,142.67 |
| 2017-10-19 | 3,447 | 3,467 | 3,445 | 3,455 | 3,904,300 | 1,151.67 |
| 2017-10-18 | 3,425 | 3,436 | 3,410 | 3,432 | 3,478,000 | 1,144 |
| 2017-10-17 | 3,415 | 3,428 | 3,403 | 3,427 | 3,405,700 | 1,142.33 |
| 2017-10-16 | 3,363 | 3,420 | 3,361 | 3,400 | 4,571,800 | 1,133.33 |
| 2017-10-13 | 3,413 | 3,415 | 3,359 | 3,387 | 6,878,600 | 1,129 |
| 2017-10-12 | 3,413 | 3,416 | 3,393 | 3,407 | 3,033,800 | 1,135.67 |
| 2017-10-11 | 3,396 | 3,412 | 3,379 | 3,401 | 2,864,500 | 1,133.67 |
| 2017-10-10 | 3,392 | 3,410 | 3,379 | 3,405 | 3,657,300 | 1,135 |
| 2017-10-06 | 3,390 | 3,402 | 3,388 | 3,395 | 3,502,200 | 1,131.67 |
| 2017-10-05 | 3,407 | 3,410 | 3,382 | 3,388 | 3,754,600 | 1,129.33 |
| 2017-10-04 | 3,412 | 3,414 | 3,367 | 3,370 | 4,988,600 | 1,123.33 |
| 2017-10-03 | 3,361 | 3,392 | 3,359 | 3,387 | 4,631,700 | 1,129 |
| 2017-10-02 | 3,341 | 3,352 | 3,327 | 3,350 | 3,755,900 | 1,116.67 |
| 2017-09-29 | 3,335 | 3,346 | 3,316 | 3,332 | 6,205,800 | 1,110.67 |
| 2017-09-28 | 3,360 | 3,379 | 3,341 | 3,362 | 4,670,400 | 1,120.67 |
| 2017-09-27 | 3,325 | 3,355 | 3,300 | 3,354 | 4,447,800 | 1,118 |
| 2017-09-26 | 3,351 | 3,361 | 3,345 | 3,360 | 4,820,400 | 1,120 |
| 2017-09-25 | 3,361 | 3,369 | 3,349 | 3,362 | 4,180,900 | 1,120.67 |
| 2017-09-22 | 3,345 | 3,354 | 3,329 | 3,352 | 4,925,300 | 1,117.33 |
| 2017-09-21 | 3,341 | 3,356 | 3,331 | 3,331 | 4,937,100 | 1,110.33 |
| 2017-09-20 | 3,290 | 3,317 | 3,273 | 3,310 | 5,535,800 | 1,103.33 |
| 2017-09-19 | 3,300 | 3,320 | 3,284 | 3,294 | 5,961,800 | 1,098 |
| 2017-09-15 | 3,210 | 3,261 | 3,193 | 3,245 | 6,680,900 | 1,081.67 |
| 2017-09-14 | 3,220 | 3,224 | 3,211 | 3,216 | 3,333,700 | 1,072 |
| 2017-09-13 | 3,210 | 3,228 | 3,210 | 3,218 | 3,945,200 | 1,072.67 |
| 2017-09-12 | 3,150 | 3,196 | 3,140 | 3,188 | 5,295,500 | 1,062.67 |
| 2017-09-11 | 3,095 | 3,134 | 3,087 | 3,119 | 3,714,700 | 1,039.67 |
| 2017-09-08 | 3,065 | 3,085 | 3,064 | 3,070 | 6,211,800 | 1,023.33 |
| 2017-09-07 | 3,047 | 3,083 | 3,038 | 3,079 | 3,997,800 | 1,026.33 |
| 2017-09-06 | 3,046 | 3,050 | 3,021 | 3,036 | 3,844,000 | 1,012 |
| 2017-09-05 | 3,060 | 3,069 | 3,050 | 3,057 | 2,908,400 | 1,019 |
| 2017-09-04 | 3,065 | 3,078 | 3,043 | 3,050 | 3,703,700 | 1,016.67 |
| 2017-09-01 | 3,100 | 3,102 | 3,084 | 3,096 | 3,615,200 | 1,032 |
| 2017-08-31 | 3,048 | 3,088 | 3,043 | 3,081 | 4,341,800 | 1,027 |
| 2017-08-30 | 3,045 | 3,048 | 3,033 | 3,040 | 4,548,900 | 1,013.33 |
| 2017-08-29 | 3,030 | 3,048 | 3,027 | 3,040 | 2,743,900 | 1,013.33 |
| 2017-08-28 | 3,063 | 3,065 | 3,036 | 3,045 | 2,540,900 | 1,015 |
| 2017-08-25 | 3,035 | 3,061 | 3,034 | 3,053 | 2,528,100 | 1,017.67 |
| 2017-08-24 | 3,028 | 3,047 | 3,026 | 3,034 | 3,182,100 | 1,011.33 |
| 2017-08-23 | 3,054 | 3,062 | 3,017 | 3,027 | 4,634,900 | 1,009 |
| 2017-08-22 | 3,007 | 3,025 | 3,004 | 3,022 | 2,692,100 | 1,007.33 |
| 2017-08-21 | 3,031 | 3,031 | 3,001 | 3,009 | 2,597,900 | 1,003 |
| 2017-08-18 | 3,012 | 3,023 | 3,000 | 3,020 | 4,299,500 | 1,006.67 |
| 2017-08-17 | 3,054 | 3,065 | 3,043 | 3,043 | 3,513,500 | 1,014.33 |
| 2017-08-16 | 3,049 | 3,068 | 3,036 | 3,062 | 3,743,900 | 1,020.67 |
| 2017-08-15 | 3,052 | 3,077 | 3,044 | 3,056 | 4,094,600 | 1,018.67 |
| 2017-08-14 | 3,050 | 3,055 | 3,027 | 3,031 | 4,568,600 | 1,010.33 |
| 2017-08-10 | 3,082 | 3,084 | 3,069 | 3,078 | 3,146,700 | 1,026 |
| 2017-08-09 | 3,093 | 3,106 | 3,058 | 3,072 | 4,367,200 | 1,024 |
| 2017-08-08 | 3,130 | 3,141 | 3,102 | 3,109 | 3,643,600 | 1,036.33 |
| 2017-08-07 | 3,146 | 3,162 | 3,122 | 3,127 | 3,844,100 | 1,042.33 |
| 2017-08-04 | 3,151 | 3,179 | 3,123 | 3,125 | 5,314,900 | 1,041.67 |
| 2017-08-03 | 3,194 | 3,217 | 3,174 | 3,185 | 6,579,200 | 1,061.67 |
| 2017-08-02 | 3,250 | 3,284 | 3,203 | 3,214 | 10,796,000 | 1,071.33 |
| 2017-08-01 | 3,103 | 3,133 | 3,074 | 3,127 | 4,030,600 | 1,042.33 |
| 2017-07-31 | 3,066 | 3,118 | 3,066 | 3,108 | 4,650,800 | 1,036 |
| 2017-07-28 | 3,073 | 3,081 | 3,066 | 3,077 | 3,440,500 | 1,025.67 |
| 2017-07-27 | 3,076 | 3,097 | 3,067 | 3,080 | 3,570,400 | 1,026.67 |
| 2017-07-26 | 3,088 | 3,103 | 3,078 | 3,081 | 3,564,600 | 1,027 |
| 2017-07-25 | 3,054 | 3,082 | 3,053 | 3,066 | 3,684,700 | 1,022 |
| 2017-07-24 | 3,051 | 3,055 | 3,038 | 3,042 | 4,515,700 | 1,014 |
| 2017-07-21 | 3,083 | 3,090 | 3,074 | 3,076 | 3,123,900 | 1,025.33 |
| 2017-07-20 | 3,084 | 3,108 | 3,074 | 3,099 | 3,040,600 | 1,033 |
| 2017-07-19 | 3,088 | 3,092 | 3,072 | 3,091 | 2,987,400 | 1,030.33 |
| 2017-07-18 | 3,118 | 3,124 | 3,089 | 3,096 | 3,664,300 | 1,032 |
| 2017-07-14 | 3,110 | 3,145 | 3,102 | 3,134 | 4,643,500 | 1,044.67 |
| 2017-07-13 | 3,100 | 3,109 | 3,088 | 3,091 | 3,182,100 | 1,030.33 |
| 2017-07-12 | 3,103 | 3,104 | 3,091 | 3,103 | 3,160,800 | 1,034.33 |
| 2017-07-11 | 3,102 | 3,109 | 3,084 | 3,104 | 4,620,600 | 1,034.67 |
| 2017-07-10 | 3,114 | 3,118 | 3,101 | 3,104 | 3,527,900 | 1,034.67 |
| 2017-07-07 | 3,090 | 3,116 | 3,081 | 3,087 | 5,495,300 | 1,029 |
| 2017-07-06 | 3,137 | 3,138 | 3,089 | 3,102 | 5,120,700 | 1,034 |
| 2017-07-05 | 3,130 | 3,162 | 3,120 | 3,150 | 5,204,900 | 1,050 |
| 2017-07-04 | 3,100 | 3,157 | 3,100 | 3,128 | 5,906,200 | 1,042.67 |
| 2017-07-03 | 3,068 | 3,085 | 3,065 | 3,067 | 3,161,800 | 1,022.33 |
| 2017-06-30 | 3,060 | 3,066 | 3,048 | 3,064 | 4,944,100 | 1,021.33 |
| 2017-06-29 | 3,087 | 3,090 | 3,067 | 3,084 | 2,860,600 | 1,028 |
| 2017-06-28 | 3,057 | 3,080 | 3,057 | 3,073 | 3,509,800 | 1,024.33 |
| 2017-06-27 | 3,089 | 3,092 | 3,074 | 3,074 | 3,774,300 | 1,024.67 |
| 2017-06-26 | 3,070 | 3,075 | 3,060 | 3,065 | 2,203,000 | 1,021.67 |
| 2017-06-23 | 3,059 | 3,066 | 3,051 | 3,061 | 3,295,500 | 1,020.33 |
| 2017-06-22 | 3,060 | 3,063 | 3,045 | 3,045 | 4,911,000 | 1,015 |
| 2017-06-21 | 3,070 | 3,074 | 3,053 | 3,067 | 4,515,600 | 1,022.33 |
| 2017-06-20 | 3,102 | 3,104 | 3,066 | 3,066 | 5,110,600 | 1,022 |
| 2017-06-19 | 3,063 | 3,075 | 3,054 | 3,066 | 3,203,500 | 1,022 |
| 2017-06-16 | 3,092 | 3,096 | 3,063 | 3,077 | 5,876,600 | 1,025.67 |
| 2017-06-15 | 3,057 | 3,077 | 3,046 | 3,057 | 5,002,500 | 1,019 |
| 2017-06-14 | 3,092 | 3,092 | 3,063 | 3,064 | 4,782,100 | 1,021.33 |
| 2017-06-13 | 3,080 | 3,088 | 3,056 | 3,057 | 5,394,800 | 1,019 |
| 2017-06-12 | 3,077 | 3,093 | 3,065 | 3,066 | 4,425,200 | 1,022 |
| 2017-06-09 | 3,050 | 3,086 | 3,048 | 3,075 | 7,762,900 | 1,025 |
| 2017-06-08 | 3,103 | 3,104 | 3,066 | 3,068 | 5,008,500 | 1,022.67 |
| 2017-06-07 | 3,100 | 3,106 | 3,084 | 3,098 | 5,031,800 | 1,032.67 |
| 2017-06-06 | 3,100 | 3,139 | 3,093 | 3,112 | 4,903,300 | 1,037.33 |
| 2017-06-05 | 3,148 | 3,151 | 3,111 | 3,117 | 6,053,400 | 1,039 |
| 2017-06-02 | 3,145 | 3,198 | 3,134 | 3,194 | 6,821,200 | 1,064.67 |
| 2017-06-01 | 3,100 | 3,125 | 3,094 | 3,112 | 4,976,500 | 1,037.33 |
| 2017-05-31 | 3,070 | 3,119 | 3,062 | 3,117 | 12,265,000 | 1,039 |
| 2017-05-30 | 3,065 | 3,075 | 3,052 | 3,073 | 4,220,000 | 1,024.33 |
| 2017-05-29 | 3,059 | 3,074 | 3,048 | 3,064 | 4,435,800 | 1,021.33 |
| 2017-05-26 | 3,095 | 3,106 | 3,058 | 3,058 | 5,748,200 | 1,019.33 |
| 2017-05-25 | 3,104 | 3,108 | 3,084 | 3,095 | 6,494,000 | 1,031.67 |
| 2017-05-24 | 3,110 | 3,141 | 3,105 | 3,135 | 5,211,300 | 1,045 |
| 2017-05-23 | 3,081 | 3,099 | 3,059 | 3,069 | 6,803,300 | 1,023 |
| 2017-05-22 | 3,068 | 3,096 | 3,067 | 3,085 | 4,428,200 | 1,028.33 |
| 2017-05-19 | 3,051 | 3,069 | 3,046 | 3,050 | 9,424,400 | 1,016.67 |
| 2017-05-18 | 3,090 | 3,101 | 3,062 | 3,065 | 6,215,600 | 1,021.67 |
| 2017-05-17 | 3,130 | 3,149 | 3,106 | 3,135 | 6,087,500 | 1,045 |
| 2017-05-16 | 3,210 | 3,231 | 3,158 | 3,167 | 7,361,700 | 1,055.67 |
| 2017-05-15 | 3,165 | 3,208 | 3,152 | 3,194 | 4,830,300 | 1,064.67 |
| 2017-05-12 | 3,247 | 3,250 | 3,186 | 3,199 | 7,097,300 | 1,066.33 |
| 2017-05-11 | 3,241 | 3,253 | 3,215 | 3,250 | 4,119,400 | 1,083.33 |
| 2017-05-10 | 3,232 | 3,250 | 3,224 | 3,230 | 6,744,800 | 1,076.67 |
| 2017-05-09 | 3,261 | 3,270 | 3,198 | 3,205 | 8,117,900 | 1,068.33 |
| 2017-05-08 | 3,247 | 3,275 | 3,236 | 3,261 | 9,611,100 | 1,087 |
| 2017-05-02 | 3,223 | 3,247 | 3,223 | 3,235 | 5,820,700 | 1,078.33 |
| 2017-05-01 | 3,232 | 3,251 | 3,228 | 3,245 | 4,677,800 | 1,081.67 |
| 2017-04-28 | 3,230 | 3,248 | 3,214 | 3,232 | 3,959,200 | 1,077.33 |
| 2017-04-27 | 3,238 | 3,257 | 3,237 | 3,245 | 4,425,600 | 1,081.67 |
| 2017-04-26 | 3,223 | 3,256 | 3,207 | 3,256 | 5,009,900 | 1,085.33 |
| 2017-04-25 | 3,145 | 3,202 | 3,142 | 3,189 | 4,113,700 | 1,063 |
| 2017-04-24 | 3,188 | 3,200 | 3,151 | 3,165 | 4,457,700 | 1,055 |
| 2017-04-21 | 3,103 | 3,134 | 3,101 | 3,115 | 4,395,600 | 1,038.33 |
| 2017-04-20 | 3,079 | 3,107 | 3,065 | 3,077 | 4,225,100 | 1,025.67 |
| 2017-04-19 | 3,089 | 3,091 | 3,047 | 3,061 | 4,669,800 | 1,020.33 |
| 2017-04-18 | 3,134 | 3,156 | 3,087 | 3,098 | 3,185,600 | 1,032.67 |
| 2017-04-17 | 3,085 | 3,106 | 3,076 | 3,099 | 2,481,200 | 1,033 |
| 2017-04-14 | 3,139 | 3,139 | 3,085 | 3,117 | 4,531,000 | 1,039 |
| 2017-04-13 | 3,106 | 3,146 | 3,092 | 3,135 | 4,795,200 | 1,045 |
| 2017-04-12 | 3,142 | 3,151 | 3,113 | 3,131 | 4,248,100 | 1,043.67 |
| 2017-04-11 | 3,156 | 3,182 | 3,148 | 3,182 | 2,984,200 | 1,060.67 |
| 2017-04-10 | 3,191 | 3,205 | 3,167 | 3,182 | 3,444,100 | 1,060.67 |
| 2017-04-07 | 3,185 | 3,202 | 3,139 | 3,157 | 5,602,300 | 1,052.33 |
| 2017-04-06 | 3,140 | 3,203 | 3,135 | 3,148 | 6,946,000 | 1,049.33 |
| 2017-04-05 | 3,248 | 3,256 | 3,177 | 3,210 | 7,047,500 | 1,070 |
| 2017-04-04 | 3,299 | 3,300 | 3,236 | 3,262 | 6,734,700 | 1,087.33 |
| 2017-04-03 | 3,378 | 3,383 | 3,344 | 3,351 | 3,715,500 | 1,117 |
| 2017-03-31 | 3,396 | 3,424 | 3,351 | 3,351 | 4,797,500 | 1,117 |
| 2017-03-30 | 3,411 | 3,430 | 3,394 | 3,395 | 2,531,800 | 1,131.67 |
| 2017-03-29 | 3,413 | 3,438 | 3,405 | 3,436 | 3,587,100 | 1,145.33 |
| 2017-03-28 | 3,414 | 3,429 | 3,385 | 3,403 | 4,881,700 | 1,134.33 |
| 2017-03-27 | 3,393 | 3,413 | 3,373 | 3,390 | 3,584,000 | 1,130 |
| 2017-03-24 | 3,423 | 3,446 | 3,411 | 3,440 | 4,650,500 | 1,146.67 |
| 2017-03-23 | 3,417 | 3,447 | 3,403 | 3,434 | 4,109,400 | 1,144.67 |
| 2017-03-22 | 3,454 | 3,459 | 3,413 | 3,413 | 4,882,100 | 1,137.67 |
| 2017-03-21 | 3,568 | 3,568 | 3,508 | 3,542 | 3,692,800 | 1,180.67 |
| 2017-03-17 | 3,537 | 3,553 | 3,521 | 3,534 | 3,917,400 | 1,178 |
| 2017-03-16 | 3,504 | 3,561 | 3,495 | 3,556 | 5,814,100 | 1,185.33 |
| 2017-03-15 | 3,511 | 3,576 | 3,511 | 3,574 | 3,155,700 | 1,191.33 |
| 2017-03-14 | 3,554 | 3,555 | 3,533 | 3,536 | 2,526,400 | 1,178.67 |
| 2017-03-13 | 3,552 | 3,574 | 3,547 | 3,554 | 3,852,300 | 1,184.67 |
| 2017-03-10 | 3,584 | 3,602 | 3,572 | 3,595 | 6,815,400 | 1,198.33 |
| 2017-03-09 | 3,557 | 3,562 | 3,528 | 3,542 | 2,713,400 | 1,180.67 |
| 2017-03-08 | 3,530 | 3,539 | 3,501 | 3,537 | 3,517,800 | 1,179 |
| 2017-03-07 | 3,536 | 3,564 | 3,523 | 3,557 | 3,156,700 | 1,185.67 |
| 2017-03-06 | 3,527 | 3,554 | 3,518 | 3,536 | 2,288,200 | 1,178.67 |
| 2017-03-03 | 3,550 | 3,563 | 3,532 | 3,557 | 4,397,800 | 1,185.67 |
| 2017-03-02 | 3,600 | 3,600 | 3,541 | 3,543 | 6,180,100 | 1,181 |
| 2017-03-01 | 3,500 | 3,531 | 3,485 | 3,521 | 4,968,400 | 1,173.67 |
| 2017-02-28 | 3,527 | 3,548 | 3,488 | 3,489 | 4,445,600 | 1,163 |
| 2017-02-27 | 3,520 | 3,523 | 3,463 | 3,498 | 3,879,100 | 1,166 |
| 2017-02-24 | 3,555 | 3,578 | 3,543 | 3,553 | 3,254,100 | 1,184.33 |
| 2017-02-23 | 3,608 | 3,614 | 3,555 | 3,570 | 3,363,900 | 1,190 |
| 2017-02-22 | 3,616 | 3,635 | 3,600 | 3,619 | 4,157,000 | 1,206.33 |
| 2017-02-21 | 3,590 | 3,608 | 3,582 | 3,596 | 3,345,500 | 1,198.67 |
| 2017-02-20 | 3,587 | 3,599 | 3,545 | 3,574 | 3,554,100 | 1,191.33 |
| 2017-02-17 | 3,569 | 3,598 | 3,569 | 3,586 | 3,258,600 | 1,195.33 |
| 2017-02-16 | 3,625 | 3,629 | 3,568 | 3,609 | 4,274,900 | 1,203 |
| 2017-02-15 | 3,650 | 3,660 | 3,630 | 3,631 | 3,178,600 | 1,210.33 |
| 2017-02-14 | 3,667 | 3,669 | 3,594 | 3,600 | 3,626,400 | 1,200 |
| 2017-02-13 | 3,638 | 3,675 | 3,619 | 3,650 | 4,868,200 | 1,216.67 |
| 2017-02-10 | 3,574 | 3,614 | 3,556 | 3,605 | 6,141,700 | 1,201.67 |
| 2017-02-09 | 3,529 | 3,533 | 3,481 | 3,504 | 4,034,400 | 1,168 |
| 2017-02-08 | 3,533 | 3,579 | 3,532 | 3,574 | 5,104,700 | 1,191.33 |
| 2017-02-07 | 3,508 | 3,569 | 3,482 | 3,541 | 5,851,000 | 1,180.33 |
| 2017-02-06 | 3,551 | 3,552 | 3,485 | 3,493 | 6,356,500 | 1,164.33 |
| 2017-02-03 | 3,401 | 3,439 | 3,400 | 3,423 | 4,775,900 | 1,141 |
| 2017-02-02 | 3,423 | 3,468 | 3,397 | 3,417 | 6,255,000 | 1,139 |
| 2017-02-01 | 3,305 | 3,417 | 3,292 | 3,415 | 5,165,300 | 1,138.33 |
| 2017-01-31 | 3,380 | 3,423 | 3,375 | 3,387 | 5,979,200 | 1,129 |
| 2017-01-30 | 3,451 | 3,490 | 3,449 | 3,485 | 3,377,900 | 1,161.67 |
| 2017-01-27 | 3,487 | 3,488 | 3,452 | 3,484 | 4,674,100 | 1,161.33 |
| 2017-01-26 | 3,545 | 3,545 | 3,489 | 3,502 | 6,695,700 | 1,167.33 |
| 2017-01-25 | 3,459 | 3,482 | 3,436 | 3,450 | 4,241,300 | 1,150 |
| 2017-01-24 | 3,364 | 3,396 | 3,363 | 3,375 | 4,637,600 | 1,125 |
| 2017-01-23 | 3,425 | 3,448 | 3,415 | 3,432 | 4,593,100 | 1,144 |
| 2017-01-20 | 3,475 | 3,508 | 3,475 | 3,492 | 4,423,000 | 1,164 |
| 2017-01-19 | 3,472 | 3,496 | 3,452 | 3,488 | 5,517,300 | 1,162.67 |
| 2017-01-18 | 3,330 | 3,415 | 3,318 | 3,403 | 4,641,600 | 1,134.33 |
| 2017-01-17 | 3,431 | 3,435 | 3,353 | 3,353 | 6,243,700 | 1,117.67 |
| 2017-01-16 | 3,456 | 3,466 | 3,431 | 3,445 | 3,245,300 | 1,148.33 |
| 2017-01-13 | 3,438 | 3,464 | 3,436 | 3,446 | 4,071,500 | 1,148.67 |
| 2017-01-12 | 3,450 | 3,483 | 3,421 | 3,457 | 3,819,600 | 1,152.33 |
| 2017-01-11 | 3,479 | 3,486 | 3,455 | 3,471 | 4,354,500 | 1,157 |
| 2017-01-10 | 3,500 | 3,515 | 3,462 | 3,462 | 4,973,700 | 1,154 |
| 2017-01-06 | 3,458 | 3,538 | 3,453 | 3,501 | 4,710,900 | 1,167 |
| 2017-01-05 | 3,600 | 3,604 | 3,550 | 3,569 | 4,479,400 | 1,189.67 |
| 2017-01-04 | 3,504 | 3,571 | 3,500 | 3,571 | 5,941,300 | 1,190.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
