8316 (株)三井住友フィナンシャルグループ 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 | 4,862 | 4,902 | 4,856 | 4,868 | 4,401,000 | 1,622.67 |
| 2017-12-28 | 4,873 | 4,881 | 4,831 | 4,838 | 4,395,800 | 1,612.67 |
| 2017-12-27 | 4,896 | 4,907 | 4,868 | 4,884 | 3,573,100 | 1,628 |
| 2017-12-26 | 4,906 | 4,928 | 4,878 | 4,884 | 4,672,500 | 1,628 |
| 2017-12-25 | 4,992 | 4,994 | 4,910 | 4,917 | 5,740,400 | 1,639 |
| 2017-12-22 | 4,900 | 4,994 | 4,900 | 4,975 | 9,417,400 | 1,658.33 |
| 2017-12-21 | 4,973 | 4,989 | 4,893 | 4,910 | 8,383,800 | 1,636.67 |
| 2017-12-20 | 4,950 | 5,009 | 4,926 | 4,972 | 11,783,700 | 1,657.33 |
| 2017-12-19 | 4,910 | 4,919 | 4,858 | 4,875 | 6,962,300 | 1,625 |
| 2017-12-18 | 4,857 | 4,926 | 4,840 | 4,866 | 11,563,700 | 1,622 |
| 2017-12-15 | 4,815 | 4,815 | 4,731 | 4,792 | 9,314,300 | 1,597.33 |
| 2017-12-14 | 4,809 | 4,839 | 4,778 | 4,821 | 11,516,500 | 1,607 |
| 2017-12-13 | 4,870 | 4,920 | 4,865 | 4,902 | 15,383,400 | 1,634 |
| 2017-12-12 | 4,736 | 4,851 | 4,736 | 4,827 | 14,840,000 | 1,609 |
| 2017-12-11 | 4,654 | 4,737 | 4,654 | 4,733 | 11,673,700 | 1,577.67 |
| 2017-12-08 | 4,590 | 4,635 | 4,588 | 4,628 | 11,538,600 | 1,542.67 |
| 2017-12-07 | 4,597 | 4,608 | 4,565 | 4,573 | 7,450,600 | 1,524.33 |
| 2017-12-06 | 4,595 | 4,617 | 4,548 | 4,572 | 9,547,900 | 1,524 |
| 2017-12-05 | 4,562 | 4,604 | 4,541 | 4,596 | 8,084,500 | 1,532 |
| 2017-12-04 | 4,600 | 4,601 | 4,544 | 4,552 | 6,362,500 | 1,517.33 |
| 2017-12-01 | 4,600 | 4,617 | 4,545 | 4,565 | 7,778,100 | 1,521.67 |
| 2017-11-30 | 4,559 | 4,615 | 4,547 | 4,547 | 14,194,500 | 1,515.67 |
| 2017-11-29 | 4,482 | 4,530 | 4,481 | 4,504 | 8,934,700 | 1,501.33 |
| 2017-11-28 | 4,458 | 4,465 | 4,416 | 4,429 | 4,468,600 | 1,476.33 |
| 2017-11-27 | 4,466 | 4,485 | 4,439 | 4,450 | 5,131,100 | 1,483.33 |
| 2017-11-24 | 4,426 | 4,464 | 4,396 | 4,453 | 4,821,000 | 1,484.33 |
| 2017-11-22 | 4,404 | 4,453 | 4,397 | 4,432 | 6,735,000 | 1,477.33 |
| 2017-11-21 | 4,351 | 4,411 | 4,345 | 4,387 | 6,692,000 | 1,462.33 |
| 2017-11-20 | 4,369 | 4,378 | 4,328 | 4,337 | 4,704,100 | 1,445.67 |
| 2017-11-17 | 4,390 | 4,392 | 4,333 | 4,361 | 8,799,800 | 1,453.67 |
| 2017-11-16 | 4,354 | 4,388 | 4,331 | 4,358 | 6,567,400 | 1,452.67 |
| 2017-11-15 | 4,421 | 4,430 | 4,331 | 4,359 | 10,283,800 | 1,453 |
| 2017-11-13 | 4,474 | 4,480 | 4,441 | 4,450 | 4,779,100 | 1,483.33 |
| 2017-11-10 | 4,452 | 4,500 | 4,448 | 4,458 | 5,406,300 | 1,486 |
| 2017-11-09 | 4,529 | 4,580 | 4,465 | 4,502 | 11,791,900 | 1,500.67 |
| 2017-11-08 | 4,506 | 4,532 | 4,486 | 4,531 | 6,074,500 | 1,510.33 |
| 2017-11-07 | 4,508 | 4,557 | 4,489 | 4,545 | 6,625,200 | 1,515 |
| 2017-11-06 | 4,573 | 4,577 | 4,465 | 4,515 | 8,755,600 | 1,505 |
| 2017-11-02 | 4,580 | 4,583 | 4,541 | 4,567 | 5,815,200 | 1,522.33 |
| 2017-11-01 | 4,556 | 4,567 | 4,531 | 4,543 | 7,035,800 | 1,514.33 |
| 2017-10-31 | 4,550 | 4,551 | 4,496 | 4,517 | 7,049,300 | 1,505.67 |
| 2017-10-30 | 4,610 | 4,618 | 4,562 | 4,597 | 11,369,700 | 1,532.33 |
| 2017-10-27 | 4,545 | 4,643 | 4,536 | 4,619 | 13,609,500 | 1,539.67 |
| 2017-10-26 | 4,495 | 4,524 | 4,485 | 4,520 | 7,213,900 | 1,506.67 |
| 2017-10-25 | 4,490 | 4,550 | 4,482 | 4,501 | 12,747,500 | 1,500.33 |
| 2017-10-24 | 4,416 | 4,458 | 4,408 | 4,456 | 6,575,700 | 1,485.33 |
| 2017-10-23 | 4,455 | 4,459 | 4,415 | 4,422 | 6,640,600 | 1,474 |
| 2017-10-20 | 4,383 | 4,402 | 4,370 | 4,387 | 5,456,600 | 1,462.33 |
| 2017-10-19 | 4,450 | 4,453 | 4,405 | 4,417 | 7,083,200 | 1,472.33 |
| 2017-10-18 | 4,399 | 4,405 | 4,376 | 4,390 | 5,116,600 | 1,463.33 |
| 2017-10-17 | 4,419 | 4,437 | 4,368 | 4,386 | 8,120,300 | 1,462 |
| 2017-10-16 | 4,330 | 4,425 | 4,321 | 4,397 | 11,674,500 | 1,465.67 |
| 2017-10-13 | 4,307 | 4,331 | 4,278 | 4,328 | 6,885,200 | 1,442.67 |
| 2017-10-12 | 4,350 | 4,356 | 4,303 | 4,307 | 5,093,600 | 1,435.67 |
| 2017-10-11 | 4,323 | 4,339 | 4,313 | 4,326 | 4,080,700 | 1,442 |
| 2017-10-10 | 4,336 | 4,337 | 4,295 | 4,321 | 6,182,100 | 1,440.33 |
| 2017-10-06 | 4,318 | 4,364 | 4,309 | 4,350 | 9,057,200 | 1,450 |
| 2017-10-05 | 4,290 | 4,300 | 4,282 | 4,299 | 4,685,700 | 1,433 |
| 2017-10-04 | 4,309 | 4,320 | 4,290 | 4,297 | 4,966,200 | 1,432.33 |
| 2017-10-03 | 4,306 | 4,315 | 4,292 | 4,304 | 6,346,500 | 1,434.67 |
| 2017-10-02 | 4,326 | 4,330 | 4,281 | 4,296 | 4,987,900 | 1,432 |
| 2017-09-29 | 4,279 | 4,320 | 4,277 | 4,320 | 5,504,500 | 1,440 |
| 2017-09-28 | 4,333 | 4,336 | 4,290 | 4,310 | 7,800,000 | 1,436.67 |
| 2017-09-27 | 4,257 | 4,288 | 4,250 | 4,270 | 4,942,500 | 1,423.33 |
| 2017-09-26 | 4,290 | 4,315 | 4,282 | 4,312 | 6,517,200 | 1,437.33 |
| 2017-09-25 | 4,347 | 4,351 | 4,303 | 4,306 | 6,724,500 | 1,435.33 |
| 2017-09-22 | 4,332 | 4,340 | 4,290 | 4,319 | 5,990,200 | 1,439.67 |
| 2017-09-21 | 4,332 | 4,355 | 4,291 | 4,294 | 8,894,500 | 1,431.33 |
| 2017-09-20 | 4,262 | 4,295 | 4,254 | 4,269 | 7,099,100 | 1,423 |
| 2017-09-19 | 4,248 | 4,289 | 4,230 | 4,288 | 10,361,200 | 1,429.33 |
| 2017-09-15 | 4,112 | 4,184 | 4,107 | 4,161 | 7,676,700 | 1,387 |
| 2017-09-14 | 4,186 | 4,193 | 4,148 | 4,151 | 5,914,300 | 1,383.67 |
| 2017-09-13 | 4,150 | 4,185 | 4,150 | 4,166 | 6,198,800 | 1,388.67 |
| 2017-09-12 | 4,098 | 4,117 | 4,090 | 4,104 | 6,865,900 | 1,368 |
| 2017-09-11 | 4,040 | 4,074 | 4,025 | 4,028 | 7,806,500 | 1,342.67 |
| 2017-09-08 | 4,011 | 4,021 | 3,996 | 4,000 | 7,199,800 | 1,333.33 |
| 2017-09-07 | 4,028 | 4,034 | 4,010 | 4,015 | 5,197,000 | 1,338.33 |
| 2017-09-06 | 4,000 | 4,027 | 3,998 | 4,024 | 5,065,800 | 1,341.33 |
| 2017-09-05 | 4,079 | 4,088 | 4,057 | 4,068 | 3,877,900 | 1,356 |
| 2017-09-04 | 4,090 | 4,111 | 4,064 | 4,075 | 5,002,200 | 1,358.33 |
| 2017-09-01 | 4,165 | 4,168 | 4,107 | 4,120 | 5,645,000 | 1,373.33 |
| 2017-08-31 | 4,074 | 4,137 | 4,067 | 4,114 | 8,964,300 | 1,371.33 |
| 2017-08-30 | 4,047 | 4,057 | 4,015 | 4,032 | 6,777,000 | 1,344 |
| 2017-08-29 | 3,999 | 4,034 | 3,973 | 4,030 | 5,859,400 | 1,343.33 |
| 2017-08-28 | 4,048 | 4,054 | 4,012 | 4,028 | 5,846,200 | 1,342.67 |
| 2017-08-25 | 4,053 | 4,084 | 4,048 | 4,056 | 5,032,900 | 1,352 |
| 2017-08-24 | 4,032 | 4,077 | 4,027 | 4,028 | 4,119,900 | 1,342.67 |
| 2017-08-23 | 4,094 | 4,098 | 4,041 | 4,046 | 5,180,700 | 1,348.67 |
| 2017-08-22 | 4,055 | 4,074 | 4,047 | 4,050 | 5,285,300 | 1,350 |
| 2017-08-21 | 4,098 | 4,099 | 4,061 | 4,067 | 4,530,000 | 1,355.67 |
| 2017-08-18 | 4,087 | 4,102 | 4,075 | 4,097 | 7,252,000 | 1,365.67 |
| 2017-08-17 | 4,146 | 4,164 | 4,126 | 4,148 | 4,788,800 | 1,382.67 |
| 2017-08-16 | 4,155 | 4,162 | 4,137 | 4,151 | 4,484,200 | 1,383.67 |
| 2017-08-15 | 4,160 | 4,212 | 4,155 | 4,161 | 6,532,700 | 1,387 |
| 2017-08-14 | 4,060 | 4,132 | 4,050 | 4,101 | 7,918,100 | 1,367 |
| 2017-08-10 | 4,195 | 4,195 | 4,146 | 4,159 | 7,678,300 | 1,386.33 |
| 2017-08-09 | 4,235 | 4,247 | 4,196 | 4,205 | 5,673,600 | 1,401.67 |
| 2017-08-08 | 4,271 | 4,283 | 4,231 | 4,259 | 4,522,700 | 1,419.67 |
| 2017-08-07 | 4,288 | 4,304 | 4,265 | 4,265 | 3,294,800 | 1,421.67 |
| 2017-08-04 | 4,250 | 4,262 | 4,234 | 4,254 | 3,571,600 | 1,418 |
| 2017-08-03 | 4,304 | 4,312 | 4,256 | 4,278 | 5,286,800 | 1,426 |
| 2017-08-02 | 4,326 | 4,340 | 4,290 | 4,309 | 6,533,200 | 1,436.33 |
| 2017-08-01 | 4,255 | 4,323 | 4,254 | 4,293 | 9,764,800 | 1,431 |
| 2017-07-31 | 4,188 | 4,217 | 4,171 | 4,195 | 4,880,800 | 1,398.33 |
| 2017-07-28 | 4,195 | 4,212 | 4,181 | 4,188 | 4,050,800 | 1,396 |
| 2017-07-27 | 4,200 | 4,227 | 4,188 | 4,208 | 5,445,100 | 1,402.67 |
| 2017-07-26 | 4,248 | 4,261 | 4,229 | 4,234 | 5,625,800 | 1,411.33 |
| 2017-07-25 | 4,193 | 4,216 | 4,179 | 4,186 | 3,520,900 | 1,395.33 |
| 2017-07-24 | 4,170 | 4,197 | 4,144 | 4,188 | 5,037,000 | 1,396 |
| 2017-07-21 | 4,229 | 4,231 | 4,205 | 4,219 | 4,762,900 | 1,406.33 |
| 2017-07-20 | 4,260 | 4,264 | 4,234 | 4,240 | 7,080,700 | 1,413.33 |
| 2017-07-19 | 4,240 | 4,278 | 4,226 | 4,272 | 4,302,100 | 1,424 |
| 2017-07-18 | 4,260 | 4,275 | 4,225 | 4,268 | 5,563,100 | 1,422.67 |
| 2017-07-14 | 4,314 | 4,317 | 4,280 | 4,293 | 5,221,400 | 1,431 |
| 2017-07-13 | 4,330 | 4,336 | 4,260 | 4,282 | 6,241,200 | 1,427.33 |
| 2017-07-12 | 4,350 | 4,351 | 4,315 | 4,330 | 5,091,000 | 1,443.33 |
| 2017-07-11 | 4,379 | 4,395 | 4,363 | 4,378 | 4,214,700 | 1,459.33 |
| 2017-07-10 | 4,380 | 4,382 | 4,338 | 4,373 | 5,800,300 | 1,457.67 |
| 2017-07-07 | 4,390 | 4,416 | 4,365 | 4,372 | 7,643,100 | 1,457.33 |
| 2017-07-06 | 4,440 | 4,440 | 4,390 | 4,417 | 6,044,100 | 1,472.33 |
| 2017-07-05 | 4,386 | 4,449 | 4,372 | 4,449 | 7,308,700 | 1,483 |
| 2017-07-04 | 4,436 | 4,450 | 4,391 | 4,396 | 7,433,600 | 1,465.33 |
| 2017-07-03 | 4,377 | 4,397 | 4,345 | 4,388 | 6,039,800 | 1,462.67 |
| 2017-06-30 | 4,368 | 4,388 | 4,347 | 4,379 | 7,440,100 | 1,459.67 |
| 2017-06-29 | 4,427 | 4,448 | 4,363 | 4,366 | 11,336,100 | 1,455.33 |
| 2017-06-28 | 4,290 | 4,327 | 4,284 | 4,314 | 12,333,800 | 1,438 |
| 2017-06-27 | 4,223 | 4,245 | 4,219 | 4,222 | 4,757,800 | 1,407.33 |
| 2017-06-26 | 4,242 | 4,245 | 4,196 | 4,201 | 6,231,400 | 1,400.33 |
| 2017-06-23 | 4,254 | 4,272 | 4,231 | 4,260 | 4,262,200 | 1,420 |
| 2017-06-22 | 4,256 | 4,292 | 4,245 | 4,263 | 7,248,200 | 1,421 |
| 2017-06-21 | 4,260 | 4,265 | 4,199 | 4,232 | 6,694,600 | 1,410.67 |
| 2017-06-20 | 4,280 | 4,305 | 4,262 | 4,262 | 6,711,600 | 1,420.67 |
| 2017-06-19 | 4,213 | 4,250 | 4,201 | 4,225 | 4,092,800 | 1,408.33 |
| 2017-06-16 | 4,228 | 4,247 | 4,175 | 4,231 | 7,913,900 | 1,410.33 |
| 2017-06-15 | 4,217 | 4,261 | 4,187 | 4,195 | 7,431,700 | 1,398.33 |
| 2017-06-14 | 4,300 | 4,318 | 4,238 | 4,245 | 7,467,400 | 1,415 |
| 2017-06-13 | 4,263 | 4,299 | 4,238 | 4,283 | 5,932,500 | 1,427.67 |
| 2017-06-12 | 4,310 | 4,340 | 4,247 | 4,256 | 8,992,600 | 1,418.67 |
| 2017-06-09 | 4,286 | 4,290 | 4,244 | 4,267 | 11,399,300 | 1,422.33 |
| 2017-06-08 | 4,209 | 4,284 | 4,198 | 4,229 | 12,193,200 | 1,409.67 |
| 2017-06-07 | 4,131 | 4,185 | 4,122 | 4,182 | 7,613,200 | 1,394 |
| 2017-06-06 | 4,110 | 4,166 | 4,103 | 4,130 | 7,944,900 | 1,376.67 |
| 2017-06-05 | 4,140 | 4,169 | 4,119 | 4,121 | 6,201,400 | 1,373.67 |
| 2017-06-02 | 4,079 | 4,180 | 4,076 | 4,167 | 10,848,300 | 1,389 |
| 2017-06-01 | 3,959 | 4,029 | 3,952 | 4,024 | 6,728,400 | 1,341.33 |
| 2017-05-31 | 4,012 | 4,019 | 3,974 | 3,974 | 7,899,700 | 1,324.67 |
| 2017-05-30 | 4,041 | 4,052 | 4,024 | 4,048 | 4,500,100 | 1,349.33 |
| 2017-05-29 | 4,029 | 4,067 | 4,020 | 4,041 | 3,916,400 | 1,347 |
| 2017-05-26 | 4,042 | 4,059 | 4,031 | 4,034 | 4,080,100 | 1,344.67 |
| 2017-05-25 | 4,074 | 4,089 | 4,042 | 4,060 | 5,300,600 | 1,353.33 |
| 2017-05-24 | 4,087 | 4,121 | 4,065 | 4,084 | 5,999,700 | 1,361.33 |
| 2017-05-23 | 4,040 | 4,066 | 4,021 | 4,045 | 4,256,600 | 1,348.33 |
| 2017-05-22 | 4,070 | 4,086 | 4,056 | 4,066 | 4,346,300 | 1,355.33 |
| 2017-05-19 | 4,011 | 4,079 | 4,006 | 4,052 | 7,779,000 | 1,350.67 |
| 2017-05-18 | 4,000 | 4,020 | 3,984 | 3,994 | 10,929,200 | 1,331.33 |
| 2017-05-17 | 4,110 | 4,123 | 4,062 | 4,111 | 7,932,300 | 1,370.33 |
| 2017-05-16 | 4,239 | 4,242 | 4,147 | 4,163 | 6,172,000 | 1,387.67 |
| 2017-05-15 | 4,168 | 4,178 | 4,126 | 4,171 | 5,125,600 | 1,390.33 |
| 2017-05-12 | 4,222 | 4,235 | 4,169 | 4,205 | 5,331,100 | 1,401.67 |
| 2017-05-11 | 4,216 | 4,254 | 4,181 | 4,251 | 7,055,900 | 1,417 |
| 2017-05-10 | 4,228 | 4,232 | 4,192 | 4,204 | 4,611,600 | 1,401.33 |
| 2017-05-09 | 4,245 | 4,255 | 4,213 | 4,218 | 4,987,400 | 1,406 |
| 2017-05-08 | 4,210 | 4,256 | 4,207 | 4,241 | 9,683,200 | 1,413.67 |
| 2017-05-02 | 4,137 | 4,168 | 4,132 | 4,153 | 4,566,400 | 1,384.33 |
| 2017-05-01 | 4,076 | 4,127 | 4,066 | 4,123 | 4,410,200 | 1,374.33 |
| 2017-04-28 | 4,156 | 4,176 | 4,104 | 4,124 | 6,353,000 | 1,374.67 |
| 2017-04-27 | 4,182 | 4,200 | 4,146 | 4,199 | 7,075,100 | 1,399.67 |
| 2017-04-26 | 4,139 | 4,200 | 4,128 | 4,200 | 9,745,000 | 1,400 |
| 2017-04-25 | 4,050 | 4,113 | 4,050 | 4,101 | 7,491,300 | 1,367 |
| 2017-04-24 | 4,070 | 4,078 | 4,026 | 4,052 | 7,395,800 | 1,350.67 |
| 2017-04-21 | 4,000 | 4,026 | 3,984 | 4,000 | 9,084,600 | 1,333.33 |
| 2017-04-20 | 3,888 | 3,977 | 3,877 | 3,935 | 8,444,600 | 1,311.67 |
| 2017-04-19 | 3,820 | 3,934 | 3,796 | 3,878 | 10,914,500 | 1,292.67 |
| 2017-04-18 | 3,875 | 3,904 | 3,839 | 3,847 | 6,458,400 | 1,282.33 |
| 2017-04-17 | 3,800 | 3,819 | 3,760 | 3,816 | 5,760,600 | 1,272 |
| 2017-04-14 | 3,795 | 3,843 | 3,782 | 3,822 | 5,147,300 | 1,274 |
| 2017-04-13 | 3,804 | 3,844 | 3,792 | 3,828 | 7,182,200 | 1,276 |
| 2017-04-12 | 3,850 | 3,859 | 3,825 | 3,856 | 6,599,400 | 1,285.33 |
| 2017-04-11 | 3,917 | 3,917 | 3,882 | 3,907 | 5,210,900 | 1,302.33 |
| 2017-04-10 | 3,929 | 3,953 | 3,913 | 3,935 | 5,252,000 | 1,311.67 |
| 2017-04-07 | 3,908 | 3,956 | 3,874 | 3,893 | 11,870,400 | 1,297.67 |
| 2017-04-06 | 3,894 | 3,923 | 3,878 | 3,895 | 8,829,100 | 1,298.33 |
| 2017-04-05 | 3,984 | 3,988 | 3,921 | 3,947 | 7,539,600 | 1,315.67 |
| 2017-04-04 | 3,975 | 3,987 | 3,942 | 3,967 | 7,652,700 | 1,322.33 |
| 2017-04-03 | 4,044 | 4,045 | 3,983 | 4,015 | 8,031,300 | 1,338.33 |
| 2017-03-31 | 4,149 | 4,162 | 4,045 | 4,045 | 8,761,300 | 1,348.33 |
| 2017-03-30 | 4,105 | 4,139 | 4,086 | 4,112 | 5,110,400 | 1,370.67 |
| 2017-03-29 | 4,180 | 4,180 | 4,124 | 4,134 | 6,446,800 | 1,378 |
| 2017-03-28 | 4,173 | 4,212 | 4,169 | 4,203 | 8,032,400 | 1,401 |
| 2017-03-27 | 4,175 | 4,176 | 4,129 | 4,153 | 7,562,600 | 1,384.33 |
| 2017-03-24 | 4,165 | 4,231 | 4,156 | 4,204 | 8,011,500 | 1,401.33 |
| 2017-03-23 | 4,155 | 4,182 | 4,127 | 4,145 | 10,030,500 | 1,381.67 |
| 2017-03-22 | 4,160 | 4,183 | 4,150 | 4,150 | 19,638,800 | 1,383.33 |
| 2017-03-21 | 4,288 | 4,289 | 4,257 | 4,266 | 6,387,200 | 1,422 |
| 2017-03-17 | 4,311 | 4,328 | 4,295 | 4,302 | 8,325,800 | 1,434 |
| 2017-03-16 | 4,328 | 4,353 | 4,318 | 4,320 | 9,044,200 | 1,440 |
| 2017-03-15 | 4,345 | 4,375 | 4,324 | 4,360 | 5,541,100 | 1,453.33 |
| 2017-03-14 | 4,362 | 4,377 | 4,342 | 4,357 | 8,103,200 | 1,452.33 |
| 2017-03-13 | 4,380 | 4,397 | 4,362 | 4,362 | 8,619,300 | 1,454 |
| 2017-03-10 | 4,341 | 4,405 | 4,336 | 4,395 | 11,279,800 | 1,465 |
| 2017-03-09 | 4,344 | 4,348 | 4,320 | 4,326 | 4,583,400 | 1,442 |
| 2017-03-08 | 4,308 | 4,329 | 4,300 | 4,328 | 5,244,400 | 1,442.67 |
| 2017-03-07 | 4,359 | 4,360 | 4,319 | 4,326 | 8,562,400 | 1,442 |
| 2017-03-06 | 4,355 | 4,385 | 4,333 | 4,368 | 11,401,800 | 1,456 |
| 2017-03-03 | 4,453 | 4,479 | 4,429 | 4,453 | 5,276,200 | 1,484.33 |
| 2017-03-02 | 4,524 | 4,533 | 4,465 | 4,467 | 7,166,500 | 1,489 |
| 2017-03-01 | 4,408 | 4,444 | 4,375 | 4,434 | 6,146,500 | 1,478 |
| 2017-02-28 | 4,392 | 4,402 | 4,375 | 4,377 | 6,526,100 | 1,459 |
| 2017-02-27 | 4,416 | 4,418 | 4,359 | 4,380 | 7,903,900 | 1,460 |
| 2017-02-24 | 4,459 | 4,498 | 4,452 | 4,470 | 4,918,000 | 1,490 |
| 2017-02-23 | 4,520 | 4,522 | 4,451 | 4,481 | 8,694,000 | 1,493.67 |
| 2017-02-22 | 4,577 | 4,584 | 4,542 | 4,553 | 4,880,500 | 1,517.67 |
| 2017-02-21 | 4,573 | 4,591 | 4,556 | 4,567 | 4,602,700 | 1,522.33 |
| 2017-02-20 | 4,500 | 4,565 | 4,466 | 4,549 | 4,624,500 | 1,516.33 |
| 2017-02-17 | 4,565 | 4,584 | 4,519 | 4,535 | 4,990,900 | 1,511.67 |
| 2017-02-16 | 4,610 | 4,634 | 4,547 | 4,580 | 6,869,300 | 1,526.67 |
| 2017-02-15 | 4,565 | 4,623 | 4,555 | 4,576 | 6,458,400 | 1,525.33 |
| 2017-02-14 | 4,595 | 4,597 | 4,510 | 4,514 | 5,243,800 | 1,504.67 |
| 2017-02-13 | 4,570 | 4,600 | 4,553 | 4,559 | 6,090,600 | 1,519.67 |
| 2017-02-10 | 4,500 | 4,551 | 4,486 | 4,518 | 9,735,400 | 1,506 |
| 2017-02-09 | 4,452 | 4,454 | 4,410 | 4,427 | 6,511,100 | 1,475.67 |
| 2017-02-08 | 4,489 | 4,505 | 4,455 | 4,500 | 3,942,700 | 1,500 |
| 2017-02-07 | 4,434 | 4,506 | 4,420 | 4,479 | 4,833,600 | 1,493 |
| 2017-02-06 | 4,570 | 4,572 | 4,478 | 4,485 | 7,935,400 | 1,495 |
| 2017-02-03 | 4,366 | 4,490 | 4,360 | 4,413 | 11,244,600 | 1,471 |
| 2017-02-02 | 4,402 | 4,416 | 4,339 | 4,350 | 6,944,600 | 1,450 |
| 2017-02-01 | 4,342 | 4,420 | 4,306 | 4,413 | 9,100,300 | 1,471 |
| 2017-01-31 | 4,450 | 4,502 | 4,442 | 4,451 | 6,622,400 | 1,483.67 |
| 2017-01-30 | 4,528 | 4,553 | 4,492 | 4,539 | 7,147,300 | 1,513 |
| 2017-01-27 | 4,585 | 4,614 | 4,554 | 4,598 | 8,519,200 | 1,532.67 |
| 2017-01-26 | 4,465 | 4,525 | 4,456 | 4,519 | 10,102,800 | 1,506.33 |
| 2017-01-25 | 4,408 | 4,423 | 4,365 | 4,381 | 7,926,500 | 1,460.33 |
| 2017-01-24 | 4,421 | 4,424 | 4,335 | 4,364 | 7,594,200 | 1,454.67 |
| 2017-01-23 | 4,459 | 4,500 | 4,439 | 4,456 | 5,370,500 | 1,485.33 |
| 2017-01-20 | 4,500 | 4,506 | 4,456 | 4,487 | 5,502,200 | 1,495.67 |
| 2017-01-19 | 4,499 | 4,542 | 4,455 | 4,487 | 7,233,100 | 1,495.67 |
| 2017-01-18 | 4,380 | 4,454 | 4,362 | 4,439 | 6,799,900 | 1,479.67 |
| 2017-01-17 | 4,441 | 4,473 | 4,382 | 4,435 | 7,567,400 | 1,478.33 |
| 2017-01-16 | 4,557 | 4,562 | 4,489 | 4,496 | 4,664,600 | 1,498.67 |
| 2017-01-13 | 4,534 | 4,553 | 4,515 | 4,544 | 3,989,200 | 1,514.67 |
| 2017-01-12 | 4,540 | 4,559 | 4,505 | 4,534 | 5,612,400 | 1,511.33 |
| 2017-01-11 | 4,535 | 4,580 | 4,523 | 4,571 | 6,312,000 | 1,523.67 |
| 2017-01-10 | 4,543 | 4,553 | 4,491 | 4,491 | 6,440,800 | 1,497 |
| 2017-01-06 | 4,514 | 4,560 | 4,504 | 4,545 | 5,475,100 | 1,515 |
| 2017-01-05 | 4,575 | 4,607 | 4,546 | 4,573 | 5,320,300 | 1,524.33 |
| 2017-01-04 | 4,549 | 4,608 | 4,536 | 4,563 | 9,318,800 | 1,521 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
