8252 (株)丸井グループ 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 | 2,080 | 2,082 | 2,047 | 2,063 | 1,006,900 | 2,063 |
| 2017-12-28 | 2,102 | 2,122 | 2,069 | 2,078 | 1,487,000 | 2,078 |
| 2017-12-27 | 2,062 | 2,098 | 2,061 | 2,097 | 1,274,900 | 2,097 |
| 2017-12-26 | 2,010 | 2,059 | 2,010 | 2,055 | 1,044,400 | 2,055 |
| 2017-12-25 | 1,990 | 2,015 | 1,987 | 2,000 | 840,200 | 2,000 |
| 2017-12-22 | 1,971 | 1,986 | 1,969 | 1,980 | 926,500 | 1,980 |
| 2017-12-21 | 1,988 | 1,988 | 1,960 | 1,971 | 985,800 | 1,971 |
| 2017-12-20 | 1,992 | 2,004 | 1,981 | 1,987 | 877,900 | 1,987 |
| 2017-12-19 | 2,028 | 2,032 | 2,010 | 2,017 | 859,500 | 2,017 |
| 2017-12-18 | 2,024 | 2,033 | 2,008 | 2,028 | 1,016,400 | 2,028 |
| 2017-12-15 | 2,000 | 2,032 | 1,986 | 2,012 | 1,261,500 | 2,012 |
| 2017-12-14 | 2,005 | 2,014 | 1,994 | 2,004 | 965,500 | 2,004 |
| 2017-12-13 | 2,045 | 2,059 | 2,016 | 2,024 | 1,168,400 | 2,024 |
| 2017-12-12 | 2,014 | 2,045 | 2,002 | 2,041 | 1,401,600 | 2,041 |
| 2017-12-11 | 1,991 | 2,018 | 1,988 | 2,016 | 1,195,000 | 2,016 |
| 2017-12-08 | 1,962 | 1,980 | 1,952 | 1,978 | 1,987,500 | 1,978 |
| 2017-12-07 | 1,979 | 2,017 | 1,941 | 1,953 | 1,959,200 | 1,953 |
| 2017-12-06 | 1,984 | 1,988 | 1,933 | 1,939 | 1,438,600 | 1,939 |
| 2017-12-05 | 1,970 | 1,997 | 1,967 | 1,988 | 1,019,300 | 1,988 |
| 2017-12-04 | 1,968 | 1,983 | 1,960 | 1,966 | 1,092,800 | 1,966 |
| 2017-12-01 | 1,970 | 1,977 | 1,951 | 1,968 | 1,460,100 | 1,968 |
| 2017-11-30 | 1,911 | 1,987 | 1,911 | 1,986 | 2,931,200 | 1,986 |
| 2017-11-29 | 1,857 | 1,872 | 1,844 | 1,871 | 1,556,100 | 1,871 |
| 2017-11-28 | 1,852 | 1,869 | 1,844 | 1,850 | 1,425,900 | 1,850 |
| 2017-11-27 | 1,850 | 1,854 | 1,837 | 1,852 | 1,493,200 | 1,852 |
| 2017-11-24 | 1,828 | 1,867 | 1,825 | 1,861 | 945,300 | 1,861 |
| 2017-11-22 | 1,868 | 1,868 | 1,834 | 1,834 | 1,228,800 | 1,834 |
| 2017-11-21 | 1,861 | 1,882 | 1,853 | 1,868 | 897,900 | 1,868 |
| 2017-11-20 | 1,852 | 1,855 | 1,831 | 1,854 | 968,000 | 1,854 |
| 2017-11-17 | 1,887 | 1,887 | 1,853 | 1,861 | 1,506,000 | 1,861 |
| 2017-11-16 | 1,823 | 1,883 | 1,821 | 1,872 | 1,629,500 | 1,872 |
| 2017-11-15 | 1,848 | 1,850 | 1,806 | 1,823 | 1,658,400 | 1,823 |
| 2017-11-13 | 1,870 | 1,875 | 1,845 | 1,845 | 1,691,200 | 1,845 |
| 2017-11-10 | 1,870 | 1,887 | 1,840 | 1,866 | 2,866,400 | 1,866 |
| 2017-11-09 | 1,762 | 1,796 | 1,731 | 1,750 | 1,651,500 | 1,750 |
| 2017-11-08 | 1,757 | 1,766 | 1,744 | 1,765 | 994,800 | 1,765 |
| 2017-11-07 | 1,731 | 1,775 | 1,728 | 1,772 | 1,279,900 | 1,772 |
| 2017-11-06 | 1,744 | 1,752 | 1,727 | 1,731 | 1,257,300 | 1,731 |
| 2017-11-02 | 1,719 | 1,738 | 1,707 | 1,736 | 1,152,600 | 1,736 |
| 2017-11-01 | 1,728 | 1,733 | 1,701 | 1,705 | 1,092,400 | 1,705 |
| 2017-10-31 | 1,701 | 1,729 | 1,684 | 1,725 | 1,023,100 | 1,725 |
| 2017-10-30 | 1,730 | 1,731 | 1,703 | 1,709 | 2,111,600 | 1,709 |
| 2017-10-27 | 1,712 | 1,751 | 1,710 | 1,747 | 1,698,500 | 1,747 |
| 2017-10-26 | 1,698 | 1,712 | 1,680 | 1,680 | 911,200 | 1,680 |
| 2017-10-25 | 1,716 | 1,721 | 1,693 | 1,698 | 1,087,400 | 1,698 |
| 2017-10-24 | 1,716 | 1,728 | 1,708 | 1,716 | 898,000 | 1,716 |
| 2017-10-23 | 1,723 | 1,734 | 1,713 | 1,718 | 1,049,500 | 1,718 |
| 2017-10-20 | 1,725 | 1,731 | 1,702 | 1,707 | 1,311,700 | 1,707 |
| 2017-10-19 | 1,733 | 1,748 | 1,719 | 1,738 | 920,200 | 1,738 |
| 2017-10-18 | 1,714 | 1,739 | 1,714 | 1,733 | 1,308,300 | 1,733 |
| 2017-10-17 | 1,743 | 1,747 | 1,713 | 1,729 | 1,434,100 | 1,729 |
| 2017-10-16 | 1,726 | 1,749 | 1,711 | 1,744 | 1,000,600 | 1,744 |
| 2017-10-13 | 1,685 | 1,729 | 1,685 | 1,725 | 1,758,900 | 1,725 |
| 2017-10-12 | 1,683 | 1,692 | 1,679 | 1,691 | 742,400 | 1,691 |
| 2017-10-11 | 1,707 | 1,707 | 1,674 | 1,681 | 977,100 | 1,681 |
| 2017-10-10 | 1,677 | 1,702 | 1,668 | 1,698 | 1,427,900 | 1,698 |
| 2017-10-06 | 1,699 | 1,704 | 1,687 | 1,692 | 840,100 | 1,692 |
| 2017-10-05 | 1,673 | 1,699 | 1,672 | 1,696 | 940,900 | 1,696 |
| 2017-10-04 | 1,677 | 1,698 | 1,671 | 1,673 | 1,262,100 | 1,673 |
| 2017-10-03 | 1,644 | 1,666 | 1,640 | 1,666 | 1,526,900 | 1,666 |
| 2017-10-02 | 1,643 | 1,643 | 1,623 | 1,642 | 1,004,400 | 1,642 |
| 2017-09-29 | 1,598 | 1,613 | 1,590 | 1,611 | 1,131,400 | 1,611 |
| 2017-09-28 | 1,601 | 1,602 | 1,579 | 1,598 | 1,152,500 | 1,598 |
| 2017-09-27 | 1,575 | 1,577 | 1,562 | 1,572 | 860,900 | 1,572 |
| 2017-09-26 | 1,611 | 1,613 | 1,593 | 1,596 | 1,346,400 | 1,596 |
| 2017-09-25 | 1,613 | 1,616 | 1,601 | 1,605 | 907,500 | 1,605 |
| 2017-09-22 | 1,634 | 1,639 | 1,603 | 1,604 | 1,637,000 | 1,604 |
| 2017-09-21 | 1,624 | 1,642 | 1,622 | 1,628 | 1,192,500 | 1,628 |
| 2017-09-20 | 1,620 | 1,629 | 1,603 | 1,613 | 1,400,800 | 1,613 |
| 2017-09-19 | 1,610 | 1,635 | 1,602 | 1,627 | 1,112,100 | 1,627 |
| 2017-09-15 | 1,615 | 1,615 | 1,588 | 1,601 | 1,972,600 | 1,601 |
| 2017-09-14 | 1,613 | 1,630 | 1,608 | 1,620 | 1,118,100 | 1,620 |
| 2017-09-13 | 1,595 | 1,609 | 1,588 | 1,609 | 682,000 | 1,609 |
| 2017-09-12 | 1,579 | 1,588 | 1,572 | 1,587 | 818,500 | 1,587 |
| 2017-09-11 | 1,558 | 1,576 | 1,554 | 1,564 | 923,000 | 1,564 |
| 2017-09-08 | 1,548 | 1,558 | 1,538 | 1,542 | 1,676,700 | 1,542 |
| 2017-09-07 | 1,550 | 1,574 | 1,532 | 1,565 | 1,587,100 | 1,565 |
| 2017-09-06 | 1,519 | 1,551 | 1,509 | 1,546 | 1,351,500 | 1,546 |
| 2017-09-05 | 1,517 | 1,522 | 1,507 | 1,517 | 620,600 | 1,517 |
| 2017-09-04 | 1,531 | 1,534 | 1,512 | 1,517 | 771,600 | 1,517 |
| 2017-09-01 | 1,552 | 1,556 | 1,532 | 1,539 | 699,300 | 1,539 |
| 2017-08-31 | 1,545 | 1,558 | 1,538 | 1,539 | 1,041,400 | 1,539 |
| 2017-08-30 | 1,541 | 1,547 | 1,528 | 1,544 | 778,400 | 1,544 |
| 2017-08-29 | 1,540 | 1,543 | 1,526 | 1,534 | 691,400 | 1,534 |
| 2017-08-28 | 1,553 | 1,559 | 1,539 | 1,550 | 575,400 | 1,550 |
| 2017-08-25 | 1,542 | 1,558 | 1,542 | 1,542 | 568,300 | 1,542 |
| 2017-08-24 | 1,543 | 1,550 | 1,535 | 1,536 | 697,800 | 1,536 |
| 2017-08-23 | 1,543 | 1,551 | 1,540 | 1,547 | 610,800 | 1,547 |
| 2017-08-22 | 1,521 | 1,534 | 1,519 | 1,527 | 725,300 | 1,527 |
| 2017-08-21 | 1,526 | 1,529 | 1,510 | 1,521 | 877,500 | 1,521 |
| 2017-08-18 | 1,526 | 1,531 | 1,510 | 1,510 | 815,700 | 1,510 |
| 2017-08-17 | 1,542 | 1,558 | 1,538 | 1,550 | 798,400 | 1,550 |
| 2017-08-16 | 1,554 | 1,559 | 1,538 | 1,541 | 874,200 | 1,541 |
| 2017-08-15 | 1,546 | 1,567 | 1,544 | 1,554 | 1,030,500 | 1,554 |
| 2017-08-14 | 1,530 | 1,549 | 1,515 | 1,542 | 1,162,900 | 1,542 |
| 2017-08-10 | 1,559 | 1,562 | 1,544 | 1,552 | 893,300 | 1,552 |
| 2017-08-09 | 1,563 | 1,573 | 1,545 | 1,553 | 1,061,400 | 1,553 |
| 2017-08-08 | 1,576 | 1,584 | 1,565 | 1,567 | 1,211,300 | 1,567 |
| 2017-08-07 | 1,554 | 1,607 | 1,552 | 1,582 | 2,230,900 | 1,582 |
| 2017-08-04 | 1,508 | 1,523 | 1,506 | 1,507 | 1,027,500 | 1,507 |
| 2017-08-03 | 1,510 | 1,516 | 1,504 | 1,509 | 981,900 | 1,509 |
| 2017-08-02 | 1,539 | 1,542 | 1,509 | 1,510 | 1,143,000 | 1,510 |
| 2017-08-01 | 1,506 | 1,536 | 1,505 | 1,532 | 1,120,500 | 1,532 |
| 2017-07-31 | 1,501 | 1,515 | 1,497 | 1,502 | 1,254,200 | 1,502 |
| 2017-07-28 | 1,501 | 1,506 | 1,496 | 1,501 | 1,069,000 | 1,501 |
| 2017-07-27 | 1,505 | 1,512 | 1,494 | 1,494 | 1,174,400 | 1,494 |
| 2017-07-26 | 1,497 | 1,524 | 1,494 | 1,515 | 1,578,200 | 1,515 |
| 2017-07-25 | 1,485 | 1,494 | 1,476 | 1,484 | 1,097,100 | 1,484 |
| 2017-07-24 | 1,501 | 1,503 | 1,487 | 1,490 | 1,074,800 | 1,490 |
| 2017-07-21 | 1,515 | 1,521 | 1,504 | 1,506 | 955,000 | 1,506 |
| 2017-07-20 | 1,525 | 1,533 | 1,521 | 1,524 | 979,300 | 1,524 |
| 2017-07-19 | 1,521 | 1,536 | 1,517 | 1,520 | 1,051,000 | 1,520 |
| 2017-07-18 | 1,538 | 1,550 | 1,532 | 1,532 | 971,500 | 1,532 |
| 2017-07-14 | 1,535 | 1,555 | 1,529 | 1,546 | 1,265,800 | 1,546 |
| 2017-07-13 | 1,569 | 1,576 | 1,543 | 1,544 | 1,003,500 | 1,544 |
| 2017-07-12 | 1,572 | 1,579 | 1,567 | 1,568 | 873,600 | 1,568 |
| 2017-07-11 | 1,579 | 1,584 | 1,567 | 1,577 | 1,212,300 | 1,577 |
| 2017-07-10 | 1,587 | 1,597 | 1,578 | 1,589 | 1,030,500 | 1,589 |
| 2017-07-07 | 1,589 | 1,590 | 1,569 | 1,571 | 1,708,100 | 1,571 |
| 2017-07-06 | 1,620 | 1,620 | 1,593 | 1,602 | 2,373,100 | 1,602 |
| 2017-07-05 | 1,650 | 1,657 | 1,627 | 1,638 | 1,207,500 | 1,638 |
| 2017-07-04 | 1,664 | 1,672 | 1,645 | 1,650 | 1,080,800 | 1,650 |
| 2017-07-03 | 1,661 | 1,673 | 1,649 | 1,653 | 854,100 | 1,653 |
| 2017-06-30 | 1,664 | 1,669 | 1,650 | 1,656 | 1,363,100 | 1,656 |
| 2017-06-29 | 1,700 | 1,700 | 1,684 | 1,693 | 833,000 | 1,693 |
| 2017-06-28 | 1,700 | 1,701 | 1,681 | 1,686 | 827,300 | 1,686 |
| 2017-06-27 | 1,700 | 1,709 | 1,694 | 1,700 | 1,024,900 | 1,700 |
| 2017-06-26 | 1,700 | 1,705 | 1,692 | 1,694 | 759,500 | 1,694 |
| 2017-06-23 | 1,697 | 1,701 | 1,680 | 1,696 | 899,900 | 1,696 |
| 2017-06-22 | 1,692 | 1,704 | 1,680 | 1,697 | 1,070,800 | 1,697 |
| 2017-06-21 | 1,720 | 1,722 | 1,691 | 1,695 | 1,242,400 | 1,695 |
| 2017-06-20 | 1,736 | 1,745 | 1,727 | 1,728 | 1,258,100 | 1,728 |
| 2017-06-19 | 1,715 | 1,739 | 1,707 | 1,727 | 1,189,100 | 1,727 |
| 2017-06-16 | 1,736 | 1,747 | 1,697 | 1,709 | 1,952,600 | 1,709 |
| 2017-06-15 | 1,703 | 1,724 | 1,696 | 1,718 | 1,093,500 | 1,718 |
| 2017-06-14 | 1,683 | 1,713 | 1,679 | 1,703 | 876,200 | 1,703 |
| 2017-06-13 | 1,693 | 1,711 | 1,683 | 1,687 | 1,081,300 | 1,687 |
| 2017-06-12 | 1,688 | 1,711 | 1,681 | 1,688 | 938,500 | 1,688 |
| 2017-06-09 | 1,689 | 1,721 | 1,687 | 1,697 | 1,884,800 | 1,697 |
| 2017-06-08 | 1,715 | 1,722 | 1,682 | 1,686 | 1,541,900 | 1,686 |
| 2017-06-07 | 1,683 | 1,711 | 1,673 | 1,708 | 1,037,900 | 1,708 |
| 2017-06-06 | 1,700 | 1,700 | 1,671 | 1,672 | 1,178,600 | 1,672 |
| 2017-06-05 | 1,701 | 1,706 | 1,686 | 1,697 | 1,026,100 | 1,697 |
| 2017-06-02 | 1,674 | 1,708 | 1,674 | 1,698 | 2,098,600 | 1,698 |
| 2017-06-01 | 1,609 | 1,657 | 1,609 | 1,656 | 1,298,200 | 1,656 |
| 2017-05-31 | 1,606 | 1,615 | 1,596 | 1,611 | 1,860,900 | 1,611 |
| 2017-05-30 | 1,627 | 1,633 | 1,610 | 1,619 | 926,000 | 1,619 |
| 2017-05-29 | 1,634 | 1,643 | 1,616 | 1,636 | 693,700 | 1,636 |
| 2017-05-26 | 1,673 | 1,677 | 1,631 | 1,631 | 1,203,300 | 1,631 |
| 2017-05-25 | 1,666 | 1,671 | 1,652 | 1,666 | 1,183,000 | 1,666 |
| 2017-05-24 | 1,666 | 1,675 | 1,659 | 1,670 | 1,156,100 | 1,670 |
| 2017-05-23 | 1,645 | 1,705 | 1,645 | 1,654 | 1,630,500 | 1,654 |
| 2017-05-22 | 1,639 | 1,650 | 1,631 | 1,646 | 1,273,300 | 1,646 |
| 2017-05-19 | 1,601 | 1,640 | 1,590 | 1,635 | 2,098,100 | 1,635 |
| 2017-05-18 | 1,569 | 1,596 | 1,567 | 1,590 | 2,017,500 | 1,590 |
| 2017-05-17 | 1,587 | 1,587 | 1,555 | 1,577 | 2,793,600 | 1,577 |
| 2017-05-16 | 1,637 | 1,639 | 1,603 | 1,606 | 2,289,700 | 1,606 |
| 2017-05-15 | 1,627 | 1,654 | 1,627 | 1,648 | 2,497,300 | 1,648 |
| 2017-05-12 | 1,609 | 1,704 | 1,596 | 1,651 | 6,854,100 | 1,651 |
| 2017-05-11 | 1,554 | 1,555 | 1,497 | 1,505 | 1,920,800 | 1,505 |
| 2017-05-10 | 1,575 | 1,580 | 1,548 | 1,549 | 1,508,100 | 1,549 |
| 2017-05-09 | 1,584 | 1,587 | 1,554 | 1,567 | 1,521,600 | 1,567 |
| 2017-05-08 | 1,560 | 1,576 | 1,549 | 1,576 | 2,193,800 | 1,576 |
| 2017-05-02 | 1,507 | 1,533 | 1,504 | 1,528 | 1,247,400 | 1,528 |
| 2017-05-01 | 1,511 | 1,519 | 1,491 | 1,510 | 1,091,800 | 1,510 |
| 2017-04-28 | 1,541 | 1,552 | 1,523 | 1,526 | 1,278,300 | 1,526 |
| 2017-04-27 | 1,550 | 1,559 | 1,540 | 1,549 | 930,100 | 1,549 |
| 2017-04-26 | 1,558 | 1,568 | 1,548 | 1,564 | 964,200 | 1,564 |
| 2017-04-25 | 1,549 | 1,566 | 1,538 | 1,549 | 1,499,000 | 1,549 |
| 2017-04-24 | 1,542 | 1,562 | 1,537 | 1,560 | 1,232,000 | 1,560 |
| 2017-04-21 | 1,518 | 1,534 | 1,501 | 1,518 | 1,364,400 | 1,518 |
| 2017-04-20 | 1,500 | 1,507 | 1,484 | 1,502 | 1,183,000 | 1,502 |
| 2017-04-19 | 1,488 | 1,501 | 1,482 | 1,494 | 1,025,000 | 1,494 |
| 2017-04-18 | 1,501 | 1,508 | 1,484 | 1,506 | 1,043,300 | 1,506 |
| 2017-04-17 | 1,445 | 1,489 | 1,444 | 1,486 | 728,600 | 1,486 |
| 2017-04-14 | 1,490 | 1,493 | 1,457 | 1,460 | 1,323,800 | 1,460 |
| 2017-04-13 | 1,450 | 1,469 | 1,447 | 1,465 | 1,344,300 | 1,465 |
| 2017-04-12 | 1,504 | 1,506 | 1,453 | 1,465 | 2,322,200 | 1,465 |
| 2017-04-11 | 1,514 | 1,526 | 1,508 | 1,520 | 1,279,300 | 1,520 |
| 2017-04-10 | 1,498 | 1,509 | 1,490 | 1,503 | 1,390,100 | 1,503 |
| 2017-04-07 | 1,469 | 1,497 | 1,462 | 1,482 | 1,513,600 | 1,482 |
| 2017-04-06 | 1,461 | 1,467 | 1,442 | 1,454 | 1,664,100 | 1,454 |
| 2017-04-05 | 1,486 | 1,497 | 1,461 | 1,471 | 1,559,000 | 1,471 |
| 2017-04-04 | 1,498 | 1,501 | 1,471 | 1,491 | 1,945,600 | 1,491 |
| 2017-04-03 | 1,520 | 1,533 | 1,504 | 1,505 | 1,780,800 | 1,505 |
| 2017-03-31 | 1,547 | 1,550 | 1,513 | 1,513 | 840,800 | 1,513 |
| 2017-03-30 | 1,561 | 1,572 | 1,538 | 1,540 | 765,200 | 1,540 |
| 2017-03-29 | 1,570 | 1,574 | 1,558 | 1,567 | 846,100 | 1,567 |
| 2017-03-28 | 1,562 | 1,584 | 1,562 | 1,578 | 979,800 | 1,578 |
| 2017-03-27 | 1,577 | 1,579 | 1,540 | 1,547 | 1,058,600 | 1,547 |
| 2017-03-24 | 1,544 | 1,591 | 1,541 | 1,588 | 1,048,900 | 1,588 |
| 2017-03-23 | 1,569 | 1,569 | 1,543 | 1,550 | 1,121,900 | 1,550 |
| 2017-03-22 | 1,580 | 1,583 | 1,558 | 1,572 | 1,784,700 | 1,572 |
| 2017-03-21 | 1,566 | 1,604 | 1,563 | 1,600 | 987,100 | 1,600 |
| 2017-03-17 | 1,582 | 1,584 | 1,553 | 1,571 | 1,353,000 | 1,571 |
| 2017-03-16 | 1,587 | 1,603 | 1,581 | 1,594 | 755,800 | 1,594 |
| 2017-03-15 | 1,594 | 1,604 | 1,587 | 1,601 | 923,100 | 1,601 |
| 2017-03-14 | 1,581 | 1,627 | 1,579 | 1,591 | 1,924,000 | 1,591 |
| 2017-03-13 | 1,532 | 1,570 | 1,532 | 1,568 | 1,075,600 | 1,568 |
| 2017-03-10 | 1,507 | 1,536 | 1,497 | 1,523 | 2,635,100 | 1,523 |
| 2017-03-09 | 1,536 | 1,542 | 1,520 | 1,526 | 829,000 | 1,526 |
| 2017-03-08 | 1,531 | 1,537 | 1,521 | 1,526 | 910,900 | 1,526 |
| 2017-03-07 | 1,531 | 1,538 | 1,519 | 1,529 | 1,510,800 | 1,529 |
| 2017-03-06 | 1,567 | 1,567 | 1,538 | 1,544 | 1,133,400 | 1,544 |
| 2017-03-03 | 1,600 | 1,621 | 1,569 | 1,576 | 1,487,400 | 1,576 |
| 2017-03-02 | 1,582 | 1,594 | 1,572 | 1,588 | 967,500 | 1,588 |
| 2017-03-01 | 1,562 | 1,582 | 1,553 | 1,562 | 968,600 | 1,562 |
| 2017-02-28 | 1,553 | 1,572 | 1,550 | 1,552 | 1,244,700 | 1,552 |
| 2017-02-27 | 1,558 | 1,568 | 1,545 | 1,553 | 946,300 | 1,553 |
| 2017-02-24 | 1,559 | 1,580 | 1,556 | 1,567 | 923,100 | 1,567 |
| 2017-02-23 | 1,583 | 1,583 | 1,557 | 1,568 | 631,800 | 1,568 |
| 2017-02-22 | 1,593 | 1,596 | 1,576 | 1,578 | 1,014,300 | 1,578 |
| 2017-02-21 | 1,566 | 1,592 | 1,562 | 1,583 | 762,700 | 1,583 |
| 2017-02-20 | 1,543 | 1,564 | 1,535 | 1,561 | 713,300 | 1,561 |
| 2017-02-17 | 1,550 | 1,551 | 1,523 | 1,530 | 1,164,000 | 1,530 |
| 2017-02-16 | 1,568 | 1,580 | 1,552 | 1,557 | 616,300 | 1,557 |
| 2017-02-15 | 1,562 | 1,581 | 1,562 | 1,577 | 837,300 | 1,577 |
| 2017-02-14 | 1,561 | 1,580 | 1,547 | 1,547 | 758,300 | 1,547 |
| 2017-02-13 | 1,548 | 1,556 | 1,529 | 1,551 | 1,535,800 | 1,551 |
| 2017-02-10 | 1,563 | 1,576 | 1,552 | 1,566 | 1,562,100 | 1,566 |
| 2017-02-09 | 1,505 | 1,529 | 1,505 | 1,518 | 725,700 | 1,518 |
| 2017-02-08 | 1,502 | 1,531 | 1,502 | 1,529 | 983,000 | 1,529 |
| 2017-02-07 | 1,513 | 1,534 | 1,513 | 1,523 | 1,208,800 | 1,523 |
| 2017-02-06 | 1,560 | 1,569 | 1,524 | 1,537 | 2,015,400 | 1,537 |
| 2017-02-03 | 1,532 | 1,539 | 1,487 | 1,516 | 4,246,700 | 1,516 |
| 2017-02-02 | 1,620 | 1,631 | 1,590 | 1,601 | 1,351,500 | 1,601 |
| 2017-02-01 | 1,601 | 1,649 | 1,589 | 1,645 | 1,122,900 | 1,645 |
| 2017-01-31 | 1,649 | 1,659 | 1,612 | 1,616 | 1,200,800 | 1,616 |
| 2017-01-30 | 1,648 | 1,663 | 1,645 | 1,656 | 1,090,800 | 1,656 |
| 2017-01-27 | 1,652 | 1,668 | 1,638 | 1,653 | 1,513,700 | 1,653 |
| 2017-01-26 | 1,654 | 1,674 | 1,641 | 1,660 | 1,489,500 | 1,660 |
| 2017-01-25 | 1,667 | 1,677 | 1,643 | 1,653 | 656,700 | 1,653 |
| 2017-01-24 | 1,654 | 1,659 | 1,634 | 1,637 | 772,500 | 1,637 |
| 2017-01-23 | 1,671 | 1,673 | 1,654 | 1,659 | 1,249,800 | 1,659 |
| 2017-01-20 | 1,672 | 1,700 | 1,670 | 1,698 | 1,011,300 | 1,698 |
| 2017-01-19 | 1,699 | 1,710 | 1,691 | 1,699 | 1,285,300 | 1,699 |
| 2017-01-18 | 1,671 | 1,690 | 1,647 | 1,685 | 1,273,500 | 1,685 |
| 2017-01-17 | 1,705 | 1,705 | 1,670 | 1,670 | 882,100 | 1,670 |
| 2017-01-16 | 1,710 | 1,716 | 1,686 | 1,699 | 966,400 | 1,699 |
| 2017-01-13 | 1,673 | 1,717 | 1,669 | 1,716 | 1,608,900 | 1,716 |
| 2017-01-12 | 1,732 | 1,734 | 1,678 | 1,680 | 1,585,700 | 1,680 |
| 2017-01-11 | 1,737 | 1,764 | 1,733 | 1,749 | 1,361,000 | 1,749 |
| 2017-01-10 | 1,754 | 1,797 | 1,748 | 1,775 | 2,329,800 | 1,775 |
| 2017-01-06 | 1,721 | 1,753 | 1,716 | 1,751 | 1,542,400 | 1,751 |
| 2017-01-05 | 1,762 | 1,773 | 1,736 | 1,748 | 1,239,700 | 1,748 |
| 2017-01-04 | 1,714 | 1,769 | 1,708 | 1,760 | 1,208,100 | 1,760 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
