8309 三井住友トラストグループ(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 | 4,457 | 4,518 | 4,445 | 4,473 | 824,000 | 2,236.50 |
| 2017-12-28 | 4,495 | 4,500 | 4,434 | 4,442 | 674,200 | 2,221 |
| 2017-12-27 | 4,509 | 4,527 | 4,490 | 4,495 | 536,300 | 2,247.50 |
| 2017-12-26 | 4,494 | 4,518 | 4,477 | 4,499 | 631,600 | 2,249.50 |
| 2017-12-25 | 4,531 | 4,532 | 4,461 | 4,503 | 685,300 | 2,251.50 |
| 2017-12-22 | 4,479 | 4,546 | 4,471 | 4,526 | 1,534,800 | 2,263 |
| 2017-12-21 | 4,552 | 4,570 | 4,473 | 4,491 | 1,731,400 | 2,245.50 |
| 2017-12-20 | 4,528 | 4,570 | 4,519 | 4,520 | 1,553,600 | 2,260 |
| 2017-12-19 | 4,454 | 4,507 | 4,454 | 4,491 | 1,231,300 | 2,245.50 |
| 2017-12-18 | 4,426 | 4,507 | 4,426 | 4,459 | 2,280,700 | 2,229.50 |
| 2017-12-15 | 4,398 | 4,398 | 4,330 | 4,363 | 1,807,300 | 2,181.50 |
| 2017-12-14 | 4,425 | 4,439 | 4,350 | 4,431 | 2,327,100 | 2,215.50 |
| 2017-12-13 | 4,415 | 4,457 | 4,397 | 4,430 | 1,912,800 | 2,215 |
| 2017-12-12 | 4,300 | 4,430 | 4,299 | 4,381 | 2,365,500 | 2,190.50 |
| 2017-12-11 | 4,201 | 4,275 | 4,199 | 4,273 | 1,310,800 | 2,136.50 |
| 2017-12-08 | 4,121 | 4,217 | 4,121 | 4,208 | 2,225,600 | 2,104 |
| 2017-12-07 | 4,184 | 4,211 | 4,170 | 4,191 | 1,282,200 | 2,095.50 |
| 2017-12-06 | 4,166 | 4,184 | 4,126 | 4,148 | 1,358,100 | 2,074 |
| 2017-12-05 | 4,200 | 4,218 | 4,163 | 4,198 | 1,252,000 | 2,099 |
| 2017-12-04 | 4,223 | 4,229 | 4,173 | 4,181 | 861,100 | 2,090.50 |
| 2017-12-01 | 4,207 | 4,229 | 4,180 | 4,201 | 1,153,300 | 2,100.50 |
| 2017-11-30 | 4,160 | 4,225 | 4,160 | 4,164 | 2,274,700 | 2,082 |
| 2017-11-29 | 4,139 | 4,175 | 4,119 | 4,134 | 1,667,400 | 2,067 |
| 2017-11-28 | 4,073 | 4,089 | 4,044 | 4,060 | 925,800 | 2,030 |
| 2017-11-27 | 4,101 | 4,113 | 4,063 | 4,093 | 1,537,200 | 2,046.50 |
| 2017-11-24 | 4,088 | 4,142 | 4,075 | 4,132 | 901,200 | 2,066 |
| 2017-11-22 | 4,096 | 4,155 | 4,082 | 4,120 | 1,329,600 | 2,060 |
| 2017-11-21 | 4,070 | 4,123 | 4,067 | 4,096 | 1,245,300 | 2,048 |
| 2017-11-20 | 4,051 | 4,070 | 4,021 | 4,055 | 1,387,600 | 2,027.50 |
| 2017-11-17 | 4,105 | 4,112 | 4,041 | 4,062 | 2,185,000 | 2,031 |
| 2017-11-16 | 4,087 | 4,100 | 4,030 | 4,068 | 2,173,100 | 2,034 |
| 2017-11-15 | 4,107 | 4,112 | 4,006 | 4,081 | 4,683,700 | 2,040.50 |
| 2017-11-13 | 4,344 | 4,359 | 4,301 | 4,312 | 932,100 | 2,156 |
| 2017-11-10 | 4,335 | 4,374 | 4,302 | 4,334 | 1,463,600 | 2,167 |
| 2017-11-09 | 4,420 | 4,449 | 4,323 | 4,368 | 2,668,500 | 2,184 |
| 2017-11-08 | 4,421 | 4,421 | 4,370 | 4,412 | 1,828,800 | 2,206 |
| 2017-11-07 | 4,412 | 4,495 | 4,393 | 4,474 | 1,293,000 | 2,237 |
| 2017-11-06 | 4,463 | 4,483 | 4,387 | 4,429 | 1,366,100 | 2,214.50 |
| 2017-11-02 | 4,482 | 4,516 | 4,446 | 4,477 | 1,324,400 | 2,238.50 |
| 2017-11-01 | 4,467 | 4,470 | 4,416 | 4,431 | 1,552,600 | 2,215.50 |
| 2017-10-31 | 4,409 | 4,457 | 4,400 | 4,445 | 1,477,600 | 2,222.50 |
| 2017-10-30 | 4,439 | 4,467 | 4,425 | 4,453 | 2,746,800 | 2,226.50 |
| 2017-10-27 | 4,391 | 4,511 | 4,388 | 4,467 | 2,862,600 | 2,233.50 |
| 2017-10-26 | 4,348 | 4,381 | 4,333 | 4,351 | 1,220,000 | 2,175.50 |
| 2017-10-25 | 4,360 | 4,404 | 4,326 | 4,348 | 1,645,300 | 2,174 |
| 2017-10-24 | 4,274 | 4,317 | 4,253 | 4,317 | 1,355,400 | 2,158.50 |
| 2017-10-23 | 4,319 | 4,320 | 4,270 | 4,274 | 1,250,300 | 2,137 |
| 2017-10-20 | 4,243 | 4,271 | 4,210 | 4,249 | 1,440,500 | 2,124.50 |
| 2017-10-19 | 4,259 | 4,270 | 4,235 | 4,264 | 1,399,000 | 2,132 |
| 2017-10-18 | 4,238 | 4,260 | 4,212 | 4,223 | 837,900 | 2,111.50 |
| 2017-10-17 | 4,250 | 4,276 | 4,219 | 4,230 | 1,288,100 | 2,115 |
| 2017-10-16 | 4,141 | 4,250 | 4,126 | 4,221 | 1,947,200 | 2,110.50 |
| 2017-10-13 | 4,109 | 4,149 | 4,101 | 4,134 | 1,456,900 | 2,067 |
| 2017-10-12 | 4,164 | 4,172 | 4,122 | 4,126 | 991,700 | 2,063 |
| 2017-10-11 | 4,149 | 4,164 | 4,136 | 4,150 | 960,100 | 2,075 |
| 2017-10-10 | 4,100 | 4,149 | 4,090 | 4,148 | 1,284,200 | 2,074 |
| 2017-10-06 | 4,117 | 4,162 | 4,117 | 4,141 | 1,889,000 | 2,070.50 |
| 2017-10-05 | 4,075 | 4,093 | 4,070 | 4,090 | 880,000 | 2,045 |
| 2017-10-04 | 4,074 | 4,097 | 4,060 | 4,086 | 1,000,800 | 2,043 |
| 2017-10-03 | 4,053 | 4,095 | 4,050 | 4,071 | 1,371,100 | 2,035.50 |
| 2017-10-02 | 4,077 | 4,083 | 4,034 | 4,053 | 1,263,800 | 2,026.50 |
| 2017-09-29 | 4,028 | 4,065 | 4,012 | 4,061 | 2,131,100 | 2,030.50 |
| 2017-09-28 | 4,024 | 4,035 | 4,002 | 4,026 | 1,578,200 | 2,013 |
| 2017-09-27 | 3,964 | 4,000 | 3,959 | 3,982 | 1,104,700 | 1,991 |
| 2017-09-26 | 4,010 | 4,022 | 3,992 | 4,008 | 1,451,900 | 2,004 |
| 2017-09-25 | 4,047 | 4,052 | 4,008 | 4,019 | 1,391,600 | 2,009.50 |
| 2017-09-22 | 4,022 | 4,055 | 4,009 | 4,047 | 1,623,900 | 2,023.50 |
| 2017-09-21 | 4,020 | 4,056 | 3,990 | 3,992 | 1,970,000 | 1,996 |
| 2017-09-20 | 3,966 | 3,986 | 3,947 | 3,968 | 1,122,600 | 1,984 |
| 2017-09-19 | 3,986 | 4,008 | 3,918 | 3,975 | 2,779,900 | 1,987.50 |
| 2017-09-15 | 3,833 | 3,896 | 3,815 | 3,880 | 1,930,500 | 1,940 |
| 2017-09-14 | 3,872 | 3,897 | 3,850 | 3,854 | 1,082,200 | 1,927 |
| 2017-09-13 | 3,874 | 3,896 | 3,856 | 3,860 | 1,204,200 | 1,930 |
| 2017-09-12 | 3,839 | 3,874 | 3,826 | 3,844 | 2,141,300 | 1,922 |
| 2017-09-11 | 3,792 | 3,829 | 3,771 | 3,777 | 1,707,000 | 1,888.50 |
| 2017-09-08 | 3,786 | 3,793 | 3,728 | 3,735 | 1,986,400 | 1,867.50 |
| 2017-09-07 | 3,763 | 3,767 | 3,717 | 3,727 | 1,336,200 | 1,863.50 |
| 2017-09-06 | 3,745 | 3,754 | 3,722 | 3,739 | 1,081,500 | 1,869.50 |
| 2017-09-05 | 3,795 | 3,806 | 3,765 | 3,773 | 1,112,500 | 1,886.50 |
| 2017-09-04 | 3,800 | 3,838 | 3,793 | 3,800 | 849,900 | 1,900 |
| 2017-09-01 | 3,826 | 3,832 | 3,793 | 3,821 | 947,000 | 1,910.50 |
| 2017-08-31 | 3,807 | 3,842 | 3,788 | 3,806 | 1,892,700 | 1,903 |
| 2017-08-30 | 3,770 | 3,791 | 3,743 | 3,759 | 1,492,000 | 1,879.50 |
| 2017-08-29 | 3,749 | 3,764 | 3,726 | 3,757 | 1,492,700 | 1,878.50 |
| 2017-08-28 | 3,795 | 3,799 | 3,769 | 3,790 | 1,204,900 | 1,895 |
| 2017-08-25 | 3,801 | 3,828 | 3,797 | 3,802 | 1,066,200 | 1,901 |
| 2017-08-24 | 3,810 | 3,843 | 3,792 | 3,793 | 1,067,400 | 1,896.50 |
| 2017-08-23 | 3,860 | 3,862 | 3,799 | 3,806 | 1,282,100 | 1,903 |
| 2017-08-22 | 3,835 | 3,844 | 3,815 | 3,832 | 809,200 | 1,916 |
| 2017-08-21 | 3,905 | 3,910 | 3,837 | 3,837 | 1,072,000 | 1,918.50 |
| 2017-08-18 | 3,876 | 3,885 | 3,846 | 3,882 | 1,856,800 | 1,941 |
| 2017-08-17 | 3,930 | 3,939 | 3,911 | 3,929 | 702,000 | 1,964.50 |
| 2017-08-16 | 3,945 | 3,959 | 3,914 | 3,950 | 1,110,200 | 1,975 |
| 2017-08-15 | 3,943 | 4,007 | 3,932 | 3,946 | 2,176,700 | 1,973 |
| 2017-08-14 | 3,925 | 3,926 | 3,895 | 3,898 | 2,402,400 | 1,949 |
| 2017-08-10 | 4,008 | 4,008 | 3,967 | 3,995 | 1,093,400 | 1,997.50 |
| 2017-08-09 | 4,019 | 4,042 | 3,981 | 4,004 | 1,090,600 | 2,002 |
| 2017-08-08 | 4,047 | 4,062 | 4,015 | 4,036 | 1,126,900 | 2,018 |
| 2017-08-07 | 4,075 | 4,092 | 4,037 | 4,041 | 830,400 | 2,020.50 |
| 2017-08-04 | 4,031 | 4,054 | 4,022 | 4,048 | 1,067,100 | 2,024 |
| 2017-08-03 | 4,083 | 4,095 | 4,026 | 4,052 | 1,292,200 | 2,026 |
| 2017-08-02 | 4,126 | 4,146 | 4,057 | 4,075 | 2,039,500 | 2,037.50 |
| 2017-08-01 | 4,081 | 4,161 | 4,080 | 4,130 | 2,265,600 | 2,065 |
| 2017-07-31 | 4,062 | 4,089 | 4,046 | 4,054 | 2,118,100 | 2,027 |
| 2017-07-28 | 3,996 | 4,078 | 3,985 | 4,062 | 3,294,600 | 2,031 |
| 2017-07-27 | 3,931 | 3,966 | 3,915 | 3,955 | 1,142,800 | 1,977.50 |
| 2017-07-26 | 3,983 | 4,010 | 3,956 | 3,967 | 1,234,100 | 1,983.50 |
| 2017-07-25 | 3,907 | 3,958 | 3,894 | 3,934 | 1,509,200 | 1,967 |
| 2017-07-24 | 3,881 | 3,909 | 3,836 | 3,900 | 1,939,600 | 1,950 |
| 2017-07-21 | 3,917 | 3,934 | 3,896 | 3,922 | 1,203,500 | 1,961 |
| 2017-07-20 | 3,895 | 3,932 | 3,873 | 3,926 | 1,102,100 | 1,963 |
| 2017-07-19 | 3,907 | 3,926 | 3,882 | 3,913 | 1,033,900 | 1,956.50 |
| 2017-07-18 | 3,910 | 3,940 | 3,882 | 3,937 | 1,586,400 | 1,968.50 |
| 2017-07-14 | 3,960 | 3,985 | 3,954 | 3,955 | 1,267,300 | 1,977.50 |
| 2017-07-13 | 3,992 | 3,993 | 3,925 | 3,928 | 1,309,300 | 1,964 |
| 2017-07-12 | 4,000 | 4,006 | 3,971 | 3,986 | 1,195,100 | 1,993 |
| 2017-07-11 | 4,039 | 4,047 | 4,023 | 4,027 | 840,700 | 2,013.50 |
| 2017-07-10 | 4,049 | 4,056 | 4,016 | 4,039 | 1,122,600 | 2,019.50 |
| 2017-07-07 | 4,033 | 4,076 | 4,024 | 4,030 | 1,383,100 | 2,015 |
| 2017-07-06 | 4,080 | 4,095 | 4,039 | 4,051 | 2,440,200 | 2,025.50 |
| 2017-07-05 | 4,003 | 4,067 | 4,001 | 4,056 | 1,534,900 | 2,028 |
| 2017-07-04 | 4,070 | 4,082 | 4,016 | 4,024 | 1,494,000 | 2,012 |
| 2017-07-03 | 4,001 | 4,040 | 3,976 | 4,036 | 1,240,000 | 2,018 |
| 2017-06-30 | 4,004 | 4,057 | 3,994 | 4,019 | 2,503,300 | 2,009.50 |
| 2017-06-29 | 4,005 | 4,044 | 3,990 | 4,019 | 2,701,600 | 2,009.50 |
| 2017-06-28 | 3,853 | 3,947 | 3,847 | 3,928 | 2,294,100 | 1,964 |
| 2017-06-27 | 3,808 | 3,850 | 3,806 | 3,825 | 1,076,700 | 1,912.50 |
| 2017-06-26 | 3,813 | 3,821 | 3,785 | 3,792 | 1,107,200 | 1,896 |
| 2017-06-23 | 3,825 | 3,833 | 3,805 | 3,827 | 861,900 | 1,913.50 |
| 2017-06-22 | 3,840 | 3,846 | 3,813 | 3,816 | 1,573,700 | 1,908 |
| 2017-06-21 | 3,860 | 3,867 | 3,814 | 3,859 | 1,854,200 | 1,929.50 |
| 2017-06-20 | 3,890 | 3,926 | 3,861 | 3,863 | 1,359,600 | 1,931.50 |
| 2017-06-19 | 3,848 | 3,867 | 3,822 | 3,850 | 850,800 | 1,925 |
| 2017-06-16 | 3,841 | 3,889 | 3,835 | 3,851 | 1,646,100 | 1,925.50 |
| 2017-06-15 | 3,862 | 3,867 | 3,806 | 3,816 | 1,832,400 | 1,908 |
| 2017-06-14 | 3,882 | 3,910 | 3,866 | 3,887 | 1,340,900 | 1,943.50 |
| 2017-06-13 | 3,850 | 3,891 | 3,828 | 3,864 | 1,083,500 | 1,932 |
| 2017-06-12 | 3,874 | 3,932 | 3,860 | 3,861 | 1,317,100 | 1,930.50 |
| 2017-06-09 | 3,860 | 3,891 | 3,827 | 3,873 | 2,013,500 | 1,936.50 |
| 2017-06-08 | 3,830 | 3,883 | 3,814 | 3,838 | 1,774,800 | 1,919 |
| 2017-06-07 | 3,770 | 3,831 | 3,757 | 3,814 | 1,637,300 | 1,907 |
| 2017-06-06 | 3,784 | 3,836 | 3,783 | 3,789 | 2,115,500 | 1,894.50 |
| 2017-06-05 | 3,832 | 3,864 | 3,800 | 3,802 | 2,014,100 | 1,901 |
| 2017-06-02 | 3,770 | 3,860 | 3,770 | 3,842 | 2,481,900 | 1,921 |
| 2017-06-01 | 3,728 | 3,762 | 3,708 | 3,758 | 2,096,800 | 1,879 |
| 2017-05-31 | 3,709 | 3,756 | 3,702 | 3,750 | 1,998,400 | 1,875 |
| 2017-05-30 | 3,746 | 3,756 | 3,721 | 3,741 | 1,008,500 | 1,870.50 |
| 2017-05-29 | 3,749 | 3,775 | 3,731 | 3,752 | 1,029,800 | 1,876 |
| 2017-05-26 | 3,783 | 3,787 | 3,753 | 3,759 | 1,146,600 | 1,879.50 |
| 2017-05-25 | 3,775 | 3,807 | 3,747 | 3,797 | 1,080,400 | 1,898.50 |
| 2017-05-24 | 3,805 | 3,820 | 3,781 | 3,791 | 1,423,500 | 1,895.50 |
| 2017-05-23 | 3,774 | 3,796 | 3,754 | 3,775 | 1,155,000 | 1,887.50 |
| 2017-05-22 | 3,784 | 3,800 | 3,757 | 3,785 | 1,365,500 | 1,892.50 |
| 2017-05-19 | 3,712 | 3,776 | 3,694 | 3,755 | 2,136,400 | 1,877.50 |
| 2017-05-18 | 3,677 | 3,701 | 3,669 | 3,692 | 2,194,600 | 1,846 |
| 2017-05-17 | 3,800 | 3,802 | 3,726 | 3,733 | 2,925,300 | 1,866.50 |
| 2017-05-16 | 3,894 | 3,908 | 3,835 | 3,856 | 2,756,200 | 1,928 |
| 2017-05-15 | 3,945 | 3,945 | 3,909 | 3,936 | 1,845,500 | 1,968 |
| 2017-05-12 | 4,014 | 4,025 | 3,960 | 3,978 | 1,444,800 | 1,989 |
| 2017-05-11 | 4,017 | 4,035 | 3,968 | 4,018 | 1,587,100 | 2,009 |
| 2017-05-10 | 4,029 | 4,031 | 3,991 | 4,005 | 1,559,300 | 2,002.50 |
| 2017-05-09 | 4,027 | 4,065 | 4,008 | 4,011 | 2,045,300 | 2,005.50 |
| 2017-05-08 | 3,973 | 4,029 | 3,969 | 4,015 | 2,333,700 | 2,007.50 |
| 2017-05-02 | 3,867 | 3,937 | 3,866 | 3,910 | 1,972,600 | 1,955 |
| 2017-05-01 | 3,780 | 3,899 | 3,769 | 3,896 | 2,335,600 | 1,948 |
| 2017-04-28 | 3,860 | 3,875 | 3,807 | 3,817 | 1,742,300 | 1,908.50 |
| 2017-04-27 | 3,918 | 3,918 | 3,847 | 3,895 | 1,364,300 | 1,947.50 |
| 2017-04-26 | 3,870 | 3,910 | 3,855 | 3,902 | 1,970,600 | 1,951 |
| 2017-04-25 | 3,788 | 3,864 | 3,784 | 3,847 | 1,833,300 | 1,923.50 |
| 2017-04-24 | 3,791 | 3,816 | 3,772 | 3,795 | 1,506,800 | 1,897.50 |
| 2017-04-21 | 3,750 | 3,781 | 3,719 | 3,750 | 2,021,400 | 1,875 |
| 2017-04-20 | 3,658 | 3,743 | 3,634 | 3,700 | 2,302,700 | 1,850 |
| 2017-04-19 | 3,639 | 3,692 | 3,606 | 3,663 | 2,676,800 | 1,831.50 |
| 2017-04-18 | 3,709 | 3,743 | 3,681 | 3,683 | 1,677,900 | 1,841.50 |
| 2017-04-17 | 3,661 | 3,673 | 3,603 | 3,663 | 1,425,100 | 1,831.50 |
| 2017-04-14 | 3,634 | 3,695 | 3,617 | 3,677 | 1,407,100 | 1,838.50 |
| 2017-04-13 | 3,658 | 3,679 | 3,637 | 3,670 | 1,898,700 | 1,835 |
| 2017-04-12 | 3,705 | 3,711 | 3,675 | 3,702 | 1,639,900 | 1,851 |
| 2017-04-11 | 3,739 | 3,747 | 3,701 | 3,746 | 1,217,700 | 1,873 |
| 2017-04-10 | 3,732 | 3,782 | 3,715 | 3,763 | 1,396,500 | 1,881.50 |
| 2017-04-07 | 3,720 | 3,778 | 3,700 | 3,713 | 2,510,300 | 1,856.50 |
| 2017-04-06 | 3,702 | 3,735 | 3,670 | 3,704 | 2,115,900 | 1,852 |
| 2017-04-05 | 3,766 | 3,794 | 3,729 | 3,759 | 1,989,900 | 1,879.50 |
| 2017-04-04 | 3,751 | 3,782 | 3,730 | 3,754 | 2,271,200 | 1,877 |
| 2017-04-03 | 3,870 | 3,879 | 3,771 | 3,809 | 2,381,900 | 1,904.50 |
| 2017-03-31 | 3,919 | 3,970 | 3,860 | 3,860 | 2,805,500 | 1,930 |
| 2017-03-30 | 3,895 | 3,905 | 3,861 | 3,876 | 1,584,600 | 1,938 |
| 2017-03-29 | 3,899 | 3,918 | 3,863 | 3,878 | 1,938,200 | 1,939 |
| 2017-03-28 | 3,927 | 3,959 | 3,916 | 3,937 | 1,767,200 | 1,968.50 |
| 2017-03-27 | 3,887 | 3,887 | 3,838 | 3,881 | 1,744,000 | 1,940.50 |
| 2017-03-24 | 3,852 | 3,960 | 3,845 | 3,934 | 2,522,700 | 1,967 |
| 2017-03-23 | 3,880 | 3,883 | 3,816 | 3,839 | 2,348,800 | 1,919.50 |
| 2017-03-22 | 3,892 | 3,906 | 3,818 | 3,856 | 3,868,600 | 1,928 |
| 2017-03-21 | 4,028 | 4,030 | 3,967 | 3,999 | 2,396,600 | 1,999.50 |
| 2017-03-17 | 4,052 | 4,073 | 4,041 | 4,069 | 1,943,300 | 2,034.50 |
| 2017-03-16 | 4,054 | 4,077 | 4,026 | 4,057 | 2,608,300 | 2,028.50 |
| 2017-03-15 | 4,099 | 4,137 | 4,082 | 4,124 | 918,800 | 2,062 |
| 2017-03-14 | 4,161 | 4,161 | 4,111 | 4,116 | 1,194,100 | 2,058 |
| 2017-03-13 | 4,145 | 4,151 | 4,110 | 4,135 | 1,127,800 | 2,067.50 |
| 2017-03-10 | 4,133 | 4,165 | 4,108 | 4,150 | 2,174,100 | 2,075 |
| 2017-03-09 | 4,113 | 4,113 | 4,070 | 4,079 | 1,177,900 | 2,039.50 |
| 2017-03-08 | 4,089 | 4,108 | 4,073 | 4,092 | 975,300 | 2,046 |
| 2017-03-07 | 4,112 | 4,118 | 4,088 | 4,105 | 1,302,000 | 2,052.50 |
| 2017-03-06 | 4,121 | 4,153 | 4,088 | 4,127 | 1,022,200 | 2,063.50 |
| 2017-03-03 | 4,100 | 4,148 | 4,090 | 4,134 | 1,384,200 | 2,067 |
| 2017-03-02 | 4,172 | 4,205 | 4,131 | 4,132 | 2,071,300 | 2,066 |
| 2017-03-01 | 4,050 | 4,077 | 4,002 | 4,075 | 2,016,600 | 2,037.50 |
| 2017-02-28 | 4,049 | 4,068 | 4,026 | 4,029 | 2,045,300 | 2,014.50 |
| 2017-02-27 | 4,127 | 4,132 | 4,036 | 4,051 | 2,129,400 | 2,025.50 |
| 2017-02-24 | 4,189 | 4,193 | 4,157 | 4,168 | 1,142,200 | 2,084 |
| 2017-02-23 | 4,243 | 4,270 | 4,151 | 4,205 | 1,424,600 | 2,102.50 |
| 2017-02-22 | 4,263 | 4,286 | 4,244 | 4,263 | 1,227,600 | 2,131.50 |
| 2017-02-21 | 4,237 | 4,263 | 4,212 | 4,250 | 757,700 | 2,125 |
| 2017-02-20 | 4,170 | 4,239 | 4,160 | 4,225 | 715,900 | 2,112.50 |
| 2017-02-17 | 4,203 | 4,230 | 4,180 | 4,200 | 1,280,800 | 2,100 |
| 2017-02-16 | 4,270 | 4,317 | 4,197 | 4,218 | 1,684,800 | 2,109 |
| 2017-02-15 | 4,170 | 4,273 | 4,167 | 4,219 | 1,522,300 | 2,109.50 |
| 2017-02-14 | 4,233 | 4,239 | 4,124 | 4,125 | 1,737,100 | 2,062.50 |
| 2017-02-13 | 4,247 | 4,250 | 4,195 | 4,200 | 1,445,400 | 2,100 |
| 2017-02-10 | 4,138 | 4,229 | 4,130 | 4,198 | 1,792,400 | 2,099 |
| 2017-02-09 | 4,058 | 4,076 | 4,026 | 4,055 | 902,000 | 2,027.50 |
| 2017-02-08 | 4,099 | 4,126 | 4,058 | 4,085 | 1,321,400 | 2,042.50 |
| 2017-02-07 | 4,038 | 4,074 | 4,006 | 4,052 | 1,672,100 | 2,026 |
| 2017-02-06 | 4,151 | 4,177 | 4,061 | 4,075 | 1,864,900 | 2,037.50 |
| 2017-02-03 | 4,023 | 4,127 | 4,016 | 4,067 | 2,615,300 | 2,033.50 |
| 2017-02-02 | 4,146 | 4,166 | 4,010 | 4,023 | 2,901,300 | 2,011.50 |
| 2017-02-01 | 4,106 | 4,184 | 4,075 | 4,167 | 2,506,700 | 2,083.50 |
| 2017-01-31 | 4,225 | 4,266 | 4,202 | 4,232 | 1,606,700 | 2,116 |
| 2017-01-30 | 4,283 | 4,299 | 4,233 | 4,289 | 1,026,900 | 2,144.50 |
| 2017-01-27 | 4,280 | 4,330 | 4,272 | 4,294 | 2,326,100 | 2,147 |
| 2017-01-26 | 4,180 | 4,282 | 4,180 | 4,224 | 2,147,900 | 2,112 |
| 2017-01-25 | 4,154 | 4,156 | 4,107 | 4,117 | 1,288,300 | 2,058.50 |
| 2017-01-24 | 4,121 | 4,138 | 4,079 | 4,084 | 2,333,300 | 2,042 |
| 2017-01-23 | 4,200 | 4,229 | 4,174 | 4,191 | 1,165,800 | 2,095.50 |
| 2017-01-20 | 4,229 | 4,277 | 4,200 | 4,247 | 1,186,600 | 2,123.50 |
| 2017-01-19 | 4,250 | 4,317 | 4,158 | 4,222 | 2,488,400 | 2,111 |
| 2017-01-18 | 4,164 | 4,190 | 4,056 | 4,178 | 1,672,900 | 2,089 |
| 2017-01-17 | 4,181 | 4,222 | 4,122 | 4,189 | 1,387,800 | 2,094.50 |
| 2017-01-16 | 4,290 | 4,305 | 4,221 | 4,232 | 998,400 | 2,116 |
| 2017-01-13 | 4,254 | 4,298 | 4,231 | 4,289 | 1,127,600 | 2,144.50 |
| 2017-01-12 | 4,317 | 4,324 | 4,208 | 4,254 | 1,958,400 | 2,127 |
| 2017-01-11 | 4,330 | 4,365 | 4,302 | 4,334 | 1,340,600 | 2,167 |
| 2017-01-10 | 4,312 | 4,349 | 4,280 | 4,300 | 1,606,500 | 2,150 |
| 2017-01-06 | 4,296 | 4,363 | 4,286 | 4,313 | 1,883,100 | 2,156.50 |
| 2017-01-05 | 4,348 | 4,396 | 4,327 | 4,356 | 1,909,800 | 2,178 |
| 2017-01-04 | 4,280 | 4,385 | 4,249 | 4,339 | 2,374,900 | 2,169.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
