7974 任天堂(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 | 41,100 | 41,470 | 40,970 | 41,190 | 1,452,300 | 4,119 |
| 2017-12-28 | 42,100 | 42,270 | 41,070 | 41,100 | 1,696,200 | 4,110 |
| 2017-12-27 | 41,310 | 42,250 | 41,300 | 41,970 | 2,109,700 | 4,197 |
| 2017-12-26 | 42,150 | 42,360 | 41,620 | 41,680 | 1,606,400 | 4,168 |
| 2017-12-25 | 42,350 | 42,720 | 42,170 | 42,360 | 983,700 | 4,236 |
| 2017-12-22 | 42,020 | 42,760 | 41,880 | 42,310 | 1,738,200 | 4,231 |
| 2017-12-21 | 41,880 | 42,390 | 41,700 | 42,200 | 1,692,000 | 4,220 |
| 2017-12-20 | 42,660 | 42,800 | 42,090 | 42,150 | 1,865,200 | 4,215 |
| 2017-12-19 | 42,960 | 43,160 | 42,670 | 42,690 | 1,543,100 | 4,269 |
| 2017-12-18 | 43,230 | 43,260 | 42,440 | 43,030 | 2,082,700 | 4,303 |
| 2017-12-15 | 42,500 | 43,380 | 42,320 | 43,030 | 2,283,300 | 4,303 |
| 2017-12-14 | 43,700 | 43,800 | 42,800 | 43,010 | 2,012,200 | 4,301 |
| 2017-12-13 | 43,430 | 44,140 | 43,100 | 43,930 | 2,045,600 | 4,393 |
| 2017-12-12 | 44,380 | 44,380 | 43,710 | 43,900 | 1,536,600 | 4,390 |
| 2017-12-11 | 43,800 | 44,380 | 43,400 | 44,380 | 1,822,300 | 4,438 |
| 2017-12-08 | 44,900 | 44,980 | 43,590 | 43,710 | 2,471,200 | 4,371 |
| 2017-12-07 | 43,800 | 44,670 | 43,660 | 44,480 | 2,485,100 | 4,448 |
| 2017-12-06 | 43,290 | 43,900 | 43,020 | 43,160 | 2,758,500 | 4,316 |
| 2017-12-05 | 43,550 | 43,910 | 42,840 | 43,020 | 2,874,300 | 4,302 |
| 2017-12-04 | 45,100 | 45,200 | 44,380 | 44,440 | 2,186,100 | 4,444 |
| 2017-12-01 | 45,900 | 45,920 | 44,870 | 45,290 | 2,301,300 | 4,529 |
| 2017-11-30 | 45,610 | 45,680 | 44,610 | 45,200 | 3,587,800 | 4,520 |
| 2017-11-29 | 47,540 | 47,580 | 46,060 | 46,230 | 2,781,000 | 4,623 |
| 2017-11-28 | 47,200 | 47,620 | 46,760 | 47,080 | 2,571,500 | 4,708 |
| 2017-11-27 | 47,610 | 48,190 | 47,120 | 47,720 | 4,268,700 | 4,772 |
| 2017-11-24 | 45,180 | 46,610 | 45,100 | 46,610 | 4,601,700 | 4,661 |
| 2017-11-22 | 44,750 | 45,200 | 44,610 | 45,010 | 2,321,200 | 4,501 |
| 2017-11-21 | 45,200 | 45,250 | 44,350 | 44,500 | 2,143,800 | 4,450 |
| 2017-11-20 | 44,840 | 45,260 | 44,550 | 44,770 | 1,928,300 | 4,477 |
| 2017-11-17 | 45,300 | 45,680 | 44,430 | 44,830 | 3,946,000 | 4,483 |
| 2017-11-16 | 43,220 | 44,870 | 43,100 | 44,790 | 3,966,600 | 4,479 |
| 2017-11-15 | 45,040 | 45,360 | 42,840 | 43,090 | 4,568,500 | 4,309 |
| 2017-11-13 | 43,810 | 44,400 | 43,610 | 44,050 | 2,922,900 | 4,405 |
| 2017-11-10 | 42,510 | 43,630 | 42,370 | 43,300 | 2,561,800 | 4,330 |
| 2017-11-09 | 43,520 | 43,890 | 42,560 | 43,070 | 2,814,900 | 4,307 |
| 2017-11-08 | 42,810 | 43,560 | 42,640 | 43,450 | 2,338,100 | 4,345 |
| 2017-11-07 | 42,500 | 42,890 | 42,120 | 42,810 | 2,128,200 | 4,281 |
| 2017-11-06 | 43,250 | 43,370 | 42,350 | 42,520 | 2,079,700 | 4,252 |
| 2017-11-02 | 43,450 | 43,560 | 42,370 | 42,950 | 2,789,100 | 4,295 |
| 2017-11-01 | 44,060 | 44,380 | 43,150 | 43,380 | 3,086,300 | 4,338 |
| 2017-10-31 | 45,000 | 45,970 | 43,760 | 43,800 | 8,270,800 | 4,380 |
| 2017-10-30 | 42,900 | 43,250 | 42,440 | 42,870 | 2,317,300 | 4,287 |
| 2017-10-27 | 42,830 | 43,080 | 42,160 | 42,980 | 2,341,000 | 4,298 |
| 2017-10-26 | 43,480 | 43,680 | 42,220 | 42,410 | 4,195,400 | 4,241 |
| 2017-10-25 | 44,380 | 45,300 | 44,000 | 44,140 | 4,790,300 | 4,414 |
| 2017-10-24 | 43,940 | 44,130 | 43,650 | 44,100 | 1,749,500 | 4,410 |
| 2017-10-23 | 44,060 | 44,080 | 43,660 | 43,710 | 1,435,100 | 4,371 |
| 2017-10-20 | 43,340 | 43,880 | 43,250 | 43,620 | 1,571,800 | 4,362 |
| 2017-10-19 | 43,250 | 43,590 | 42,710 | 43,530 | 2,368,500 | 4,353 |
| 2017-10-18 | 43,700 | 43,790 | 42,670 | 42,920 | 2,139,200 | 4,292 |
| 2017-10-17 | 44,500 | 44,540 | 43,550 | 43,700 | 2,247,400 | 4,370 |
| 2017-10-16 | 44,340 | 44,600 | 43,980 | 44,310 | 2,147,200 | 4,431 |
| 2017-10-13 | 43,490 | 44,220 | 43,420 | 44,150 | 2,279,300 | 4,415 |
| 2017-10-12 | 44,400 | 44,500 | 43,610 | 43,700 | 2,284,800 | 4,370 |
| 2017-10-11 | 43,450 | 44,090 | 43,300 | 44,030 | 2,054,900 | 4,403 |
| 2017-10-10 | 44,000 | 44,400 | 43,300 | 43,390 | 2,700,000 | 4,339 |
| 2017-10-06 | 43,490 | 43,930 | 43,260 | 43,670 | 3,369,900 | 4,367 |
| 2017-10-05 | 42,110 | 42,550 | 42,020 | 42,540 | 2,011,100 | 4,254 |
| 2017-10-04 | 41,900 | 42,180 | 41,760 | 42,020 | 1,893,900 | 4,202 |
| 2017-10-03 | 41,980 | 42,030 | 41,600 | 41,760 | 1,678,600 | 4,176 |
| 2017-10-02 | 41,770 | 42,070 | 41,570 | 41,720 | 1,676,000 | 4,172 |
| 2017-09-29 | 41,340 | 41,770 | 41,280 | 41,560 | 1,607,800 | 4,156 |
| 2017-09-28 | 41,310 | 41,830 | 41,000 | 41,570 | 2,811,600 | 4,157 |
| 2017-09-27 | 40,640 | 41,140 | 40,310 | 40,850 | 2,484,000 | 4,085 |
| 2017-09-26 | 40,600 | 40,800 | 40,000 | 40,420 | 3,017,000 | 4,042 |
| 2017-09-25 | 41,350 | 41,720 | 41,050 | 41,200 | 2,146,000 | 4,120 |
| 2017-09-22 | 41,820 | 42,380 | 41,030 | 41,130 | 3,836,800 | 4,113 |
| 2017-09-21 | 42,760 | 42,880 | 41,680 | 41,750 | 4,201,800 | 4,175 |
| 2017-09-20 | 42,000 | 43,040 | 41,460 | 42,890 | 7,081,700 | 4,289 |
| 2017-09-19 | 39,460 | 41,020 | 39,200 | 40,950 | 6,499,700 | 4,095 |
| 2017-09-15 | 37,900 | 38,350 | 37,740 | 38,250 | 2,235,000 | 3,825 |
| 2017-09-14 | 38,000 | 38,400 | 37,660 | 37,670 | 2,009,000 | 3,767 |
| 2017-09-13 | 38,100 | 38,100 | 37,630 | 37,770 | 1,535,600 | 3,777 |
| 2017-09-12 | 37,000 | 37,940 | 36,900 | 37,880 | 2,666,100 | 3,788 |
| 2017-09-11 | 36,170 | 36,680 | 36,070 | 36,680 | 1,565,700 | 3,668 |
| 2017-09-08 | 35,390 | 36,170 | 35,360 | 36,000 | 2,121,800 | 3,600 |
| 2017-09-07 | 35,760 | 36,020 | 35,340 | 35,420 | 1,581,300 | 3,542 |
| 2017-09-06 | 35,440 | 35,820 | 35,040 | 35,760 | 1,914,800 | 3,576 |
| 2017-09-05 | 36,780 | 36,840 | 35,790 | 35,900 | 2,189,800 | 3,590 |
| 2017-09-04 | 36,600 | 37,010 | 36,530 | 36,780 | 1,255,100 | 3,678 |
| 2017-09-01 | 36,990 | 37,210 | 36,770 | 36,800 | 1,685,300 | 3,680 |
| 2017-08-31 | 36,570 | 36,760 | 36,480 | 36,640 | 1,252,000 | 3,664 |
| 2017-08-30 | 36,790 | 36,840 | 36,450 | 36,450 | 1,351,100 | 3,645 |
| 2017-08-29 | 36,560 | 36,780 | 36,280 | 36,500 | 1,765,700 | 3,650 |
| 2017-08-28 | 36,200 | 36,920 | 36,130 | 36,840 | 1,964,200 | 3,684 |
| 2017-08-25 | 36,060 | 36,130 | 35,710 | 36,040 | 1,367,900 | 3,604 |
| 2017-08-24 | 36,000 | 36,070 | 35,740 | 35,920 | 1,277,900 | 3,592 |
| 2017-08-23 | 36,350 | 36,510 | 35,920 | 35,980 | 1,478,400 | 3,598 |
| 2017-08-22 | 35,670 | 36,360 | 35,630 | 36,080 | 1,809,700 | 3,608 |
| 2017-08-21 | 36,230 | 36,300 | 35,630 | 35,740 | 1,588,700 | 3,574 |
| 2017-08-18 | 36,080 | 36,260 | 35,840 | 36,100 | 2,084,100 | 3,610 |
| 2017-08-17 | 36,520 | 37,040 | 36,500 | 36,680 | 1,528,000 | 3,668 |
| 2017-08-16 | 36,620 | 36,930 | 36,260 | 36,680 | 1,433,200 | 3,668 |
| 2017-08-15 | 36,400 | 37,020 | 36,310 | 36,640 | 2,177,400 | 3,664 |
| 2017-08-14 | 36,020 | 36,370 | 35,900 | 36,010 | 2,229,600 | 3,601 |
| 2017-08-10 | 37,430 | 37,620 | 36,620 | 36,720 | 2,347,200 | 3,672 |
| 2017-08-09 | 37,970 | 38,030 | 37,420 | 37,490 | 2,259,600 | 3,749 |
| 2017-08-08 | 38,030 | 38,620 | 37,980 | 38,190 | 2,183,700 | 3,819 |
| 2017-08-07 | 37,810 | 38,440 | 37,650 | 38,160 | 2,648,000 | 3,816 |
| 2017-08-04 | 37,210 | 37,670 | 36,760 | 37,600 | 2,339,200 | 3,760 |
| 2017-08-03 | 37,690 | 37,810 | 37,220 | 37,370 | 2,344,300 | 3,737 |
| 2017-08-02 | 37,320 | 38,040 | 37,080 | 37,890 | 3,297,200 | 3,789 |
| 2017-08-01 | 37,170 | 37,540 | 36,920 | 37,100 | 2,345,500 | 3,710 |
| 2017-07-31 | 37,250 | 37,790 | 36,930 | 37,480 | 2,520,700 | 3,748 |
| 2017-07-28 | 37,890 | 38,250 | 37,330 | 37,460 | 3,850,400 | 3,746 |
| 2017-07-27 | 37,510 | 38,570 | 37,100 | 38,490 | 8,042,600 | 3,849 |
| 2017-07-26 | 35,320 | 36,060 | 35,250 | 35,770 | 3,288,200 | 3,577 |
| 2017-07-25 | 35,930 | 36,350 | 35,080 | 35,300 | 3,331,000 | 3,530 |
| 2017-07-24 | 36,960 | 36,960 | 36,230 | 36,240 | 2,152,700 | 3,624 |
| 2017-07-21 | 37,420 | 37,710 | 37,140 | 37,220 | 1,958,100 | 3,722 |
| 2017-07-20 | 37,800 | 37,800 | 37,090 | 37,320 | 2,669,000 | 3,732 |
| 2017-07-19 | 36,770 | 37,670 | 36,680 | 37,640 | 3,377,900 | 3,764 |
| 2017-07-18 | 35,570 | 36,600 | 35,520 | 36,500 | 2,711,300 | 3,650 |
| 2017-07-14 | 36,150 | 36,160 | 35,700 | 35,880 | 1,706,000 | 3,588 |
| 2017-07-13 | 36,400 | 36,460 | 35,930 | 36,150 | 2,303,000 | 3,615 |
| 2017-07-12 | 35,920 | 36,430 | 35,740 | 36,020 | 2,393,300 | 3,602 |
| 2017-07-11 | 36,690 | 36,780 | 35,650 | 36,060 | 3,508,800 | 3,606 |
| 2017-07-10 | 35,790 | 36,640 | 35,490 | 36,470 | 3,904,100 | 3,647 |
| 2017-07-07 | 34,450 | 35,290 | 34,260 | 35,160 | 3,137,400 | 3,516 |
| 2017-07-06 | 35,580 | 36,000 | 34,840 | 34,950 | 3,559,200 | 3,495 |
| 2017-07-05 | 34,520 | 35,680 | 34,000 | 35,420 | 6,657,700 | 3,542 |
| 2017-07-04 | 36,720 | 36,750 | 34,940 | 35,090 | 6,285,300 | 3,509 |
| 2017-07-03 | 37,690 | 37,840 | 36,800 | 36,920 | 2,846,400 | 3,692 |
| 2017-06-30 | 37,500 | 37,980 | 37,380 | 37,680 | 3,404,500 | 3,768 |
| 2017-06-29 | 38,350 | 38,870 | 37,610 | 38,780 | 4,131,400 | 3,878 |
| 2017-06-28 | 38,910 | 39,140 | 37,710 | 37,870 | 4,055,900 | 3,787 |
| 2017-06-27 | 39,520 | 39,530 | 38,570 | 39,320 | 3,591,600 | 3,932 |
| 2017-06-26 | 38,950 | 39,440 | 38,820 | 39,280 | 3,628,000 | 3,928 |
| 2017-06-23 | 37,640 | 38,580 | 37,540 | 38,440 | 4,287,600 | 3,844 |
| 2017-06-22 | 37,200 | 37,730 | 37,110 | 37,400 | 2,269,400 | 3,740 |
| 2017-06-21 | 37,500 | 37,720 | 37,070 | 37,200 | 2,914,700 | 3,720 |
| 2017-06-20 | 37,600 | 37,720 | 37,270 | 37,450 | 2,888,300 | 3,745 |
| 2017-06-19 | 36,230 | 37,030 | 36,180 | 36,960 | 3,239,300 | 3,696 |
| 2017-06-16 | 36,000 | 36,680 | 35,850 | 36,040 | 4,438,100 | 3,604 |
| 2017-06-15 | 35,100 | 36,360 | 35,020 | 36,250 | 4,918,500 | 3,625 |
| 2017-06-14 | 34,990 | 35,260 | 34,760 | 34,760 | 3,121,500 | 3,476 |
| 2017-06-13 | 33,890 | 34,300 | 33,540 | 34,160 | 2,122,700 | 3,416 |
| 2017-06-12 | 34,120 | 34,390 | 33,250 | 34,020 | 3,363,200 | 3,402 |
| 2017-06-09 | 34,250 | 34,970 | 34,100 | 34,820 | 3,173,000 | 3,482 |
| 2017-06-08 | 34,490 | 34,760 | 33,940 | 33,980 | 2,629,600 | 3,398 |
| 2017-06-07 | 35,070 | 35,070 | 34,080 | 34,250 | 3,027,600 | 3,425 |
| 2017-06-06 | 34,940 | 35,330 | 33,880 | 34,630 | 4,438,200 | 3,463 |
| 2017-06-05 | 33,500 | 34,590 | 33,420 | 34,570 | 3,266,100 | 3,457 |
| 2017-06-02 | 33,220 | 33,810 | 32,670 | 33,540 | 3,654,500 | 3,354 |
| 2017-06-01 | 33,440 | 33,600 | 33,010 | 33,160 | 2,261,300 | 3,316 |
| 2017-05-31 | 33,900 | 34,200 | 33,350 | 33,650 | 2,926,000 | 3,365 |
| 2017-05-30 | 34,100 | 34,450 | 33,610 | 34,010 | 3,206,000 | 3,401 |
| 2017-05-29 | 33,250 | 34,610 | 32,900 | 33,950 | 6,195,600 | 3,395 |
| 2017-05-26 | 32,070 | 33,510 | 31,850 | 33,510 | 5,309,300 | 3,351 |
| 2017-05-25 | 31,990 | 32,300 | 31,620 | 31,770 | 2,704,400 | 3,177 |
| 2017-05-24 | 31,000 | 31,900 | 30,970 | 31,880 | 3,079,900 | 3,188 |
| 2017-05-23 | 30,550 | 30,890 | 30,460 | 30,880 | 1,742,900 | 3,088 |
| 2017-05-22 | 30,470 | 30,550 | 30,230 | 30,490 | 1,126,500 | 3,049 |
| 2017-05-19 | 30,650 | 30,700 | 30,190 | 30,300 | 1,471,900 | 3,030 |
| 2017-05-18 | 30,030 | 30,580 | 30,010 | 30,430 | 2,094,800 | 3,043 |
| 2017-05-17 | 29,950 | 30,680 | 29,905 | 30,490 | 2,631,700 | 3,049 |
| 2017-05-16 | 29,885 | 30,260 | 29,835 | 29,990 | 2,600,600 | 2,999 |
| 2017-05-15 | 29,170 | 30,140 | 28,965 | 29,735 | 2,715,000 | 2,973.50 |
| 2017-05-12 | 29,550 | 29,760 | 29,300 | 29,480 | 1,374,500 | 2,948 |
| 2017-05-11 | 29,500 | 29,710 | 29,390 | 29,545 | 1,879,600 | 2,954.50 |
| 2017-05-10 | 28,955 | 29,500 | 28,640 | 29,500 | 2,613,700 | 2,950 |
| 2017-05-09 | 28,700 | 28,975 | 28,650 | 28,735 | 1,417,300 | 2,873.50 |
| 2017-05-08 | 28,980 | 29,365 | 28,730 | 28,810 | 3,446,600 | 2,881 |
| 2017-05-02 | 28,300 | 28,460 | 28,135 | 28,355 | 1,468,600 | 2,835.50 |
| 2017-05-01 | 28,400 | 28,460 | 28,220 | 28,315 | 2,219,800 | 2,831.50 |
| 2017-04-28 | 27,000 | 28,260 | 26,915 | 28,045 | 5,641,200 | 2,804.50 |
| 2017-04-27 | 27,800 | 27,800 | 27,270 | 27,465 | 1,927,200 | 2,746.50 |
| 2017-04-26 | 28,020 | 28,020 | 27,510 | 27,620 | 2,008,300 | 2,762 |
| 2017-04-25 | 27,645 | 28,015 | 27,570 | 27,960 | 2,972,200 | 2,796 |
| 2017-04-24 | 27,300 | 27,515 | 27,150 | 27,370 | 1,984,000 | 2,737 |
| 2017-04-21 | 27,180 | 27,345 | 26,910 | 27,005 | 2,015,900 | 2,700.50 |
| 2017-04-20 | 27,305 | 27,555 | 26,800 | 26,815 | 2,620,100 | 2,681.50 |
| 2017-04-19 | 26,865 | 27,375 | 26,780 | 27,160 | 3,006,700 | 2,716 |
| 2017-04-18 | 26,720 | 26,900 | 26,415 | 26,715 | 2,159,600 | 2,671.50 |
| 2017-04-17 | 26,025 | 26,660 | 26,025 | 26,505 | 2,266,700 | 2,650.50 |
| 2017-04-14 | 25,280 | 26,240 | 25,260 | 25,760 | 2,508,700 | 2,576 |
| 2017-04-13 | 25,420 | 25,675 | 25,120 | 25,240 | 1,381,900 | 2,524 |
| 2017-04-12 | 25,300 | 25,675 | 25,300 | 25,610 | 1,297,100 | 2,561 |
| 2017-04-11 | 25,705 | 25,875 | 25,480 | 25,715 | 1,169,400 | 2,571.50 |
| 2017-04-10 | 25,630 | 26,030 | 25,440 | 25,775 | 1,603,200 | 2,577.50 |
| 2017-04-07 | 26,370 | 26,370 | 25,395 | 25,765 | 2,805,700 | 2,576.50 |
| 2017-04-06 | 26,090 | 26,530 | 26,010 | 26,370 | 2,201,600 | 2,637 |
| 2017-04-05 | 26,055 | 26,430 | 25,635 | 26,090 | 1,970,500 | 2,609 |
| 2017-04-04 | 26,820 | 26,980 | 25,890 | 26,055 | 2,492,100 | 2,605.50 |
| 2017-04-03 | 25,965 | 26,785 | 25,930 | 26,755 | 1,992,300 | 2,675.50 |
| 2017-03-31 | 25,965 | 26,385 | 25,640 | 25,835 | 2,181,300 | 2,583.50 |
| 2017-03-30 | 26,680 | 26,755 | 25,975 | 25,995 | 1,892,100 | 2,599.50 |
| 2017-03-29 | 26,500 | 26,840 | 26,325 | 26,670 | 1,700,000 | 2,667 |
| 2017-03-28 | 26,885 | 26,895 | 26,300 | 26,635 | 2,155,300 | 2,663.50 |
| 2017-03-27 | 26,920 | 27,170 | 26,735 | 26,885 | 1,750,300 | 2,688.50 |
| 2017-03-24 | 26,835 | 27,220 | 26,580 | 26,860 | 2,435,300 | 2,686 |
| 2017-03-23 | 27,695 | 28,070 | 26,515 | 26,830 | 6,124,900 | 2,683 |
| 2017-03-22 | 26,140 | 27,645 | 26,130 | 27,405 | 6,143,900 | 2,740.50 |
| 2017-03-21 | 26,250 | 26,555 | 25,890 | 26,265 | 4,210,600 | 2,626.50 |
| 2017-03-17 | 25,055 | 25,635 | 24,845 | 25,580 | 2,569,100 | 2,558 |
| 2017-03-16 | 24,945 | 25,195 | 24,935 | 25,155 | 1,247,500 | 2,515.50 |
| 2017-03-15 | 24,840 | 25,030 | 24,840 | 24,985 | 1,118,200 | 2,498.50 |
| 2017-03-14 | 25,000 | 25,070 | 24,830 | 24,890 | 1,058,600 | 2,489 |
| 2017-03-13 | 24,710 | 25,010 | 24,480 | 25,000 | 1,423,100 | 2,500 |
| 2017-03-10 | 24,660 | 25,040 | 24,620 | 24,735 | 2,228,200 | 2,473.50 |
| 2017-03-09 | 25,000 | 25,045 | 24,540 | 24,660 | 2,139,300 | 2,466 |
| 2017-03-08 | 25,210 | 25,320 | 24,710 | 24,825 | 3,807,800 | 2,482.50 |
| 2017-03-07 | 24,540 | 24,920 | 24,375 | 24,690 | 3,531,200 | 2,469 |
| 2017-03-06 | 23,980 | 24,515 | 23,865 | 24,240 | 3,459,900 | 2,424 |
| 2017-03-03 | 22,970 | 23,830 | 22,940 | 23,710 | 4,834,200 | 2,371 |
| 2017-03-02 | 23,445 | 23,450 | 22,835 | 22,875 | 2,038,100 | 2,287.50 |
| 2017-03-01 | 23,505 | 23,520 | 23,230 | 23,285 | 1,210,900 | 2,328.50 |
| 2017-02-28 | 23,795 | 23,825 | 23,485 | 23,500 | 1,089,600 | 2,350 |
| 2017-02-27 | 23,495 | 23,875 | 23,490 | 23,680 | 1,012,500 | 2,368 |
| 2017-02-24 | 23,215 | 23,800 | 23,130 | 23,715 | 1,790,500 | 2,371.50 |
| 2017-02-23 | 23,220 | 23,255 | 23,060 | 23,205 | 684,600 | 2,320.50 |
| 2017-02-22 | 23,170 | 23,310 | 23,010 | 23,310 | 868,200 | 2,331 |
| 2017-02-21 | 23,120 | 23,285 | 23,030 | 23,135 | 627,300 | 2,313.50 |
| 2017-02-20 | 23,155 | 23,205 | 22,895 | 23,095 | 808,000 | 2,309.50 |
| 2017-02-17 | 23,060 | 23,420 | 22,875 | 23,355 | 1,380,800 | 2,335.50 |
| 2017-02-16 | 22,770 | 23,150 | 22,745 | 23,120 | 1,304,900 | 2,312 |
| 2017-02-15 | 23,365 | 23,480 | 22,680 | 22,690 | 1,721,700 | 2,269 |
| 2017-02-14 | 23,495 | 23,575 | 23,255 | 23,260 | 1,010,200 | 2,326 |
| 2017-02-13 | 23,785 | 23,850 | 23,550 | 23,655 | 829,300 | 2,365.50 |
| 2017-02-10 | 23,650 | 23,730 | 23,355 | 23,645 | 1,319,100 | 2,364.50 |
| 2017-02-09 | 23,230 | 23,690 | 23,050 | 23,405 | 1,605,200 | 2,340.50 |
| 2017-02-08 | 23,330 | 23,425 | 22,905 | 23,260 | 1,404,700 | 2,326 |
| 2017-02-07 | 23,360 | 23,560 | 23,200 | 23,230 | 1,210,000 | 2,323 |
| 2017-02-06 | 24,000 | 24,160 | 23,570 | 23,735 | 1,593,200 | 2,373.50 |
| 2017-02-03 | 22,845 | 23,975 | 22,820 | 23,945 | 3,698,300 | 2,394.50 |
| 2017-02-02 | 22,815 | 22,965 | 22,450 | 22,520 | 1,624,500 | 2,252 |
| 2017-02-01 | 22,500 | 22,720 | 22,005 | 22,625 | 3,082,600 | 2,262.50 |
| 2017-01-31 | 23,230 | 23,510 | 23,100 | 23,120 | 1,350,200 | 2,312 |
| 2017-01-30 | 23,550 | 23,650 | 23,425 | 23,565 | 718,700 | 2,356.50 |
| 2017-01-27 | 23,630 | 23,630 | 23,405 | 23,490 | 836,000 | 2,349 |
| 2017-01-26 | 23,600 | 23,710 | 23,455 | 23,570 | 1,453,300 | 2,357 |
| 2017-01-25 | 23,500 | 23,655 | 23,280 | 23,595 | 1,193,100 | 2,359.50 |
| 2017-01-24 | 23,440 | 23,570 | 23,250 | 23,265 | 1,106,800 | 2,326.50 |
| 2017-01-23 | 23,520 | 23,700 | 23,280 | 23,510 | 1,208,300 | 2,351 |
| 2017-01-20 | 23,815 | 24,130 | 23,540 | 23,630 | 2,092,400 | 2,363 |
| 2017-01-19 | 23,285 | 24,095 | 23,050 | 23,800 | 3,607,900 | 2,380 |
| 2017-01-18 | 23,515 | 23,705 | 23,155 | 23,465 | 2,830,200 | 2,346.50 |
| 2017-01-17 | 22,945 | 23,795 | 22,945 | 23,585 | 3,212,300 | 2,358.50 |
| 2017-01-16 | 23,300 | 23,450 | 22,905 | 23,200 | 3,675,600 | 2,320 |
| 2017-01-13 | 24,900 | 25,085 | 23,620 | 23,750 | 7,589,200 | 2,375 |
| 2017-01-12 | 25,300 | 25,410 | 24,700 | 25,200 | 2,581,800 | 2,520 |
| 2017-01-11 | 24,650 | 25,350 | 24,580 | 25,145 | 3,224,400 | 2,514.50 |
| 2017-01-10 | 24,490 | 24,530 | 24,185 | 24,370 | 1,725,900 | 2,437 |
| 2017-01-06 | 24,000 | 24,215 | 23,920 | 24,050 | 1,443,500 | 2,405 |
| 2017-01-05 | 24,555 | 24,840 | 23,875 | 24,085 | 2,546,200 | 2,408.50 |
| 2017-01-04 | 24,540 | 24,545 | 24,330 | 24,480 | 1,437,600 | 2,448 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
