8367 (株)南都銀行 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 | 3,000 | 3,045 | 3,000 | 3,030 | 93,600 | 3,030 |
| 2017-12-28 | 3,005 | 3,010 | 2,995 | 3,000 | 117,800 | 3,000 |
| 2017-12-27 | 3,015 | 3,035 | 3,010 | 3,010 | 51,100 | 3,010 |
| 2017-12-26 | 3,050 | 3,070 | 3,015 | 3,015 | 88,300 | 3,015 |
| 2017-12-25 | 3,100 | 3,110 | 3,040 | 3,040 | 72,500 | 3,040 |
| 2017-12-22 | 3,110 | 3,145 | 3,100 | 3,115 | 92,100 | 3,115 |
| 2017-12-21 | 3,165 | 3,170 | 3,115 | 3,120 | 95,700 | 3,120 |
| 2017-12-20 | 3,125 | 3,180 | 3,125 | 3,170 | 108,400 | 3,170 |
| 2017-12-19 | 3,145 | 3,170 | 3,140 | 3,140 | 121,400 | 3,140 |
| 2017-12-18 | 3,120 | 3,160 | 3,105 | 3,140 | 103,000 | 3,140 |
| 2017-12-15 | 3,105 | 3,105 | 3,075 | 3,105 | 100,900 | 3,105 |
| 2017-12-14 | 3,105 | 3,120 | 3,080 | 3,115 | 68,100 | 3,115 |
| 2017-12-13 | 3,140 | 3,165 | 3,130 | 3,155 | 131,500 | 3,155 |
| 2017-12-12 | 3,095 | 3,135 | 3,085 | 3,125 | 101,500 | 3,125 |
| 2017-12-11 | 3,045 | 3,090 | 3,035 | 3,090 | 87,300 | 3,090 |
| 2017-12-08 | 2,990 | 3,045 | 2,990 | 3,045 | 107,900 | 3,045 |
| 2017-12-07 | 3,010 | 3,020 | 2,995 | 3,015 | 102,300 | 3,015 |
| 2017-12-06 | 3,055 | 3,055 | 3,015 | 3,030 | 127,900 | 3,030 |
| 2017-12-05 | 3,050 | 3,065 | 3,035 | 3,065 | 92,800 | 3,065 |
| 2017-12-04 | 3,060 | 3,065 | 3,030 | 3,050 | 128,800 | 3,050 |
| 2017-12-01 | 3,050 | 3,060 | 3,005 | 3,035 | 122,500 | 3,035 |
| 2017-11-30 | 2,959 | 3,050 | 2,959 | 3,035 | 190,700 | 3,035 |
| 2017-11-29 | 2,913 | 2,955 | 2,912 | 2,948 | 136,600 | 2,948 |
| 2017-11-28 | 2,925 | 2,926 | 2,904 | 2,906 | 97,200 | 2,906 |
| 2017-11-27 | 2,930 | 2,944 | 2,922 | 2,930 | 78,300 | 2,930 |
| 2017-11-24 | 2,934 | 2,936 | 2,908 | 2,931 | 153,800 | 2,931 |
| 2017-11-22 | 2,955 | 2,956 | 2,934 | 2,944 | 164,900 | 2,944 |
| 2017-11-21 | 2,960 | 2,967 | 2,951 | 2,953 | 115,800 | 2,953 |
| 2017-11-20 | 2,955 | 2,973 | 2,944 | 2,959 | 97,500 | 2,959 |
| 2017-11-17 | 3,000 | 3,005 | 2,951 | 2,961 | 179,400 | 2,961 |
| 2017-11-16 | 2,995 | 3,005 | 2,982 | 2,983 | 117,500 | 2,983 |
| 2017-11-15 | 3,040 | 3,045 | 2,977 | 3,005 | 180,000 | 3,005 |
| 2017-11-13 | 3,145 | 3,145 | 3,105 | 3,110 | 75,900 | 3,110 |
| 2017-11-10 | 3,120 | 3,135 | 3,100 | 3,100 | 97,300 | 3,100 |
| 2017-11-09 | 3,170 | 3,180 | 3,135 | 3,160 | 191,800 | 3,160 |
| 2017-11-08 | 3,150 | 3,190 | 3,140 | 3,155 | 142,100 | 3,155 |
| 2017-11-07 | 3,125 | 3,180 | 3,115 | 3,180 | 122,300 | 3,180 |
| 2017-11-06 | 3,195 | 3,195 | 3,130 | 3,140 | 126,800 | 3,140 |
| 2017-11-02 | 3,170 | 3,200 | 3,150 | 3,200 | 126,800 | 3,200 |
| 2017-11-01 | 3,180 | 3,190 | 3,150 | 3,170 | 94,000 | 3,170 |
| 2017-10-31 | 3,180 | 3,200 | 3,165 | 3,190 | 98,100 | 3,190 |
| 2017-10-30 | 3,170 | 3,195 | 3,135 | 3,190 | 289,100 | 3,190 |
| 2017-10-27 | 3,145 | 3,190 | 3,135 | 3,185 | 152,200 | 3,185 |
| 2017-10-26 | 3,160 | 3,160 | 3,120 | 3,130 | 68,200 | 3,130 |
| 2017-10-25 | 3,145 | 3,175 | 3,140 | 3,160 | 124,300 | 3,160 |
| 2017-10-24 | 3,155 | 3,160 | 3,130 | 3,150 | 81,700 | 3,150 |
| 2017-10-23 | 3,115 | 3,165 | 3,095 | 3,155 | 139,000 | 3,155 |
| 2017-10-20 | 3,090 | 3,095 | 3,065 | 3,075 | 98,900 | 3,075 |
| 2017-10-19 | 3,120 | 3,130 | 3,090 | 3,095 | 116,600 | 3,095 |
| 2017-10-18 | 3,145 | 3,155 | 3,115 | 3,130 | 67,800 | 3,130 |
| 2017-10-17 | 3,185 | 3,190 | 3,145 | 3,155 | 67,300 | 3,155 |
| 2017-10-16 | 3,120 | 3,180 | 3,115 | 3,175 | 104,700 | 3,175 |
| 2017-10-13 | 3,120 | 3,125 | 3,085 | 3,115 | 69,500 | 3,115 |
| 2017-10-12 | 3,175 | 3,175 | 3,125 | 3,125 | 85,500 | 3,125 |
| 2017-10-11 | 3,175 | 3,175 | 3,150 | 3,160 | 59,100 | 3,160 |
| 2017-10-10 | 3,165 | 3,170 | 3,135 | 3,165 | 75,900 | 3,165 |
| 2017-10-06 | 3,185 | 3,195 | 3,165 | 3,175 | 65,400 | 3,175 |
| 2017-10-05 | 3,175 | 3,185 | 3,155 | 3,175 | 77,700 | 3,175 |
| 2017-10-04 | 3,195 | 3,200 | 3,175 | 3,185 | 64,800 | 3,185 |
| 2017-10-03 | 3,180 | 3,200 | 3,160 | 3,200 | 88,000 | 3,200 |
| 2017-10-02 | 3,170 | 3,195 | 3,150 | 3,175 | 97,000 | 3,175 |
| 2017-09-29 | 3,150 | 3,165 | 3,140 | 3,160 | 94,200 | 3,160 |
| 2017-09-28 | 3,190 | 3,200 | 3,150 | 3,165 | 81,800 | 3,165 |
| 2017-09-27 | 3,160 | 3,185 | 3,155 | 3,185 | 143,700 | 3,185 |
| 2017-09-26 | 3,150 | 3,170 | 3,135 | 3,170 | 91,400 | 3,170 |
| 2017-09-25 | 3,165 | 3,175 | 3,145 | 3,160 | 76,500 | 3,160 |
| 2017-09-22 | 3,155 | 3,170 | 3,125 | 3,155 | 111,400 | 3,155 |
| 2017-09-21 | 3,125 | 3,150 | 3,120 | 3,135 | 134,900 | 3,135 |
| 2017-09-20 | 3,105 | 3,115 | 3,095 | 3,100 | 77,600 | 3,100 |
| 2017-09-19 | 3,060 | 3,120 | 3,055 | 3,095 | 158,600 | 3,095 |
| 2017-09-15 | 3,035 | 3,050 | 3,020 | 3,035 | 236,200 | 3,035 |
| 2017-09-14 | 3,055 | 3,075 | 3,030 | 3,030 | 95,400 | 3,030 |
| 2017-09-13 | 3,005 | 3,045 | 3,005 | 3,040 | 101,400 | 3,040 |
| 2017-09-12 | 3,005 | 3,005 | 2,974 | 2,989 | 94,500 | 2,989 |
| 2017-09-11 | 2,994 | 3,010 | 2,970 | 2,974 | 95,300 | 2,974 |
| 2017-09-08 | 3,010 | 3,015 | 2,969 | 2,975 | 123,100 | 2,975 |
| 2017-09-07 | 3,000 | 3,035 | 2,987 | 3,025 | 91,800 | 3,025 |
| 2017-09-06 | 3,000 | 3,005 | 2,962 | 2,983 | 180,300 | 2,983 |
| 2017-09-05 | 3,015 | 3,025 | 3,000 | 3,010 | 74,100 | 3,010 |
| 2017-09-04 | 3,040 | 3,040 | 3,000 | 3,005 | 89,200 | 3,005 |
| 2017-09-01 | 3,080 | 3,085 | 3,035 | 3,050 | 89,000 | 3,050 |
| 2017-08-31 | 3,035 | 3,085 | 3,025 | 3,065 | 130,800 | 3,065 |
| 2017-08-30 | 3,025 | 3,030 | 3,010 | 3,025 | 63,000 | 3,025 |
| 2017-08-29 | 3,020 | 3,025 | 3,000 | 3,020 | 86,800 | 3,020 |
| 2017-08-28 | 3,075 | 3,075 | 3,025 | 3,040 | 86,600 | 3,040 |
| 2017-08-25 | 3,060 | 3,085 | 3,050 | 3,075 | 89,800 | 3,075 |
| 2017-08-24 | 3,010 | 3,035 | 3,010 | 3,025 | 51,000 | 3,025 |
| 2017-08-23 | 3,035 | 3,040 | 3,000 | 3,010 | 95,300 | 3,010 |
| 2017-08-22 | 3,035 | 3,035 | 3,010 | 3,015 | 89,400 | 3,015 |
| 2017-08-21 | 3,060 | 3,060 | 3,020 | 3,035 | 100,000 | 3,035 |
| 2017-08-18 | 3,045 | 3,050 | 3,030 | 3,050 | 108,700 | 3,050 |
| 2017-08-17 | 3,070 | 3,075 | 3,060 | 3,065 | 53,200 | 3,065 |
| 2017-08-16 | 3,065 | 3,090 | 3,060 | 3,080 | 102,900 | 3,080 |
| 2017-08-15 | 3,095 | 3,105 | 3,065 | 3,065 | 70,200 | 3,065 |
| 2017-08-14 | 3,100 | 3,105 | 3,060 | 3,065 | 140,400 | 3,065 |
| 2017-08-10 | 3,130 | 3,135 | 3,110 | 3,115 | 92,700 | 3,115 |
| 2017-08-09 | 3,160 | 3,165 | 3,125 | 3,130 | 181,100 | 3,130 |
| 2017-08-08 | 3,180 | 3,190 | 3,160 | 3,165 | 55,900 | 3,165 |
| 2017-08-07 | 3,200 | 3,205 | 3,175 | 3,175 | 76,900 | 3,175 |
| 2017-08-04 | 3,220 | 3,220 | 3,185 | 3,190 | 61,100 | 3,190 |
| 2017-08-03 | 3,215 | 3,220 | 3,190 | 3,215 | 81,100 | 3,215 |
| 2017-08-02 | 3,265 | 3,275 | 3,225 | 3,225 | 134,400 | 3,225 |
| 2017-08-01 | 3,235 | 3,285 | 3,235 | 3,265 | 176,900 | 3,265 |
| 2017-07-31 | 3,245 | 3,255 | 3,220 | 3,245 | 213,300 | 3,245 |
| 2017-07-28 | 3,215 | 3,250 | 3,210 | 3,240 | 133,200 | 3,240 |
| 2017-07-27 | 3,215 | 3,240 | 3,190 | 3,215 | 150,100 | 3,215 |
| 2017-07-26 | 3,240 | 3,250 | 3,205 | 3,225 | 119,800 | 3,225 |
| 2017-07-25 | 3,160 | 3,245 | 3,150 | 3,230 | 359,600 | 3,230 |
| 2017-07-24 | 3,155 | 3,160 | 3,125 | 3,160 | 195,300 | 3,160 |
| 2017-07-21 | 3,170 | 3,170 | 3,145 | 3,155 | 216,400 | 3,155 |
| 2017-07-20 | 3,170 | 3,170 | 3,150 | 3,170 | 186,000 | 3,170 |
| 2017-07-19 | 3,165 | 3,180 | 3,150 | 3,170 | 138,600 | 3,170 |
| 2017-07-18 | 3,195 | 3,195 | 3,160 | 3,185 | 110,100 | 3,185 |
| 2017-07-14 | 3,175 | 3,205 | 3,160 | 3,200 | 144,600 | 3,200 |
| 2017-07-13 | 3,180 | 3,190 | 3,160 | 3,160 | 207,100 | 3,160 |
| 2017-07-12 | 3,190 | 3,195 | 3,175 | 3,180 | 95,400 | 3,180 |
| 2017-07-11 | 3,180 | 3,215 | 3,180 | 3,205 | 86,200 | 3,205 |
| 2017-07-10 | 3,210 | 3,210 | 3,175 | 3,180 | 102,100 | 3,180 |
| 2017-07-07 | 3,200 | 3,220 | 3,190 | 3,195 | 118,300 | 3,195 |
| 2017-07-06 | 3,220 | 3,240 | 3,205 | 3,210 | 117,600 | 3,210 |
| 2017-07-05 | 3,210 | 3,245 | 3,200 | 3,240 | 191,900 | 3,240 |
| 2017-07-04 | 3,220 | 3,240 | 3,215 | 3,220 | 202,100 | 3,220 |
| 2017-07-03 | 3,190 | 3,215 | 3,175 | 3,210 | 201,000 | 3,210 |
| 2017-06-30 | 3,185 | 3,215 | 3,180 | 3,200 | 193,400 | 3,200 |
| 2017-06-29 | 3,210 | 3,220 | 3,175 | 3,205 | 249,100 | 3,205 |
| 2017-06-28 | 3,185 | 3,210 | 3,155 | 3,180 | 221,100 | 3,180 |
| 2017-06-27 | 3,160 | 3,170 | 3,145 | 3,170 | 110,300 | 3,170 |
| 2017-06-26 | 3,165 | 3,170 | 3,145 | 3,150 | 130,800 | 3,150 |
| 2017-06-23 | 3,180 | 3,180 | 3,155 | 3,165 | 155,800 | 3,165 |
| 2017-06-22 | 3,160 | 3,180 | 3,150 | 3,165 | 144,000 | 3,165 |
| 2017-06-21 | 3,190 | 3,195 | 3,165 | 3,170 | 237,800 | 3,170 |
| 2017-06-20 | 3,205 | 3,220 | 3,190 | 3,210 | 262,700 | 3,210 |
| 2017-06-19 | 3,215 | 3,225 | 3,185 | 3,205 | 201,900 | 3,205 |
| 2017-06-16 | 3,205 | 3,225 | 3,195 | 3,205 | 286,200 | 3,205 |
| 2017-06-15 | 3,190 | 3,210 | 3,175 | 3,190 | 166,500 | 3,190 |
| 2017-06-14 | 3,215 | 3,245 | 3,185 | 3,200 | 205,000 | 3,200 |
| 2017-06-13 | 3,180 | 3,215 | 3,180 | 3,215 | 303,000 | 3,215 |
| 2017-06-12 | 3,200 | 3,235 | 3,190 | 3,200 | 350,900 | 3,200 |
| 2017-06-09 | 3,200 | 3,205 | 3,165 | 3,195 | 449,400 | 3,195 |
| 2017-06-08 | 3,175 | 3,250 | 3,160 | 3,200 | 2,864,500 | 3,200 |
| 2017-06-07 | 3,195 | 3,205 | 3,140 | 3,140 | 777,300 | 3,140 |
| 2017-06-06 | 3,200 | 3,245 | 3,200 | 3,200 | 453,500 | 3,200 |
| 2017-06-05 | 3,235 | 3,245 | 3,205 | 3,205 | 611,100 | 3,205 |
| 2017-06-02 | 3,250 | 3,260 | 3,230 | 3,250 | 574,500 | 3,250 |
| 2017-06-01 | 3,235 | 3,285 | 3,215 | 3,255 | 1,706,900 | 3,255 |
| 2017-05-31 | 3,305 | 3,440 | 3,245 | 3,245 | 2,161,700 | 3,245 |
| 2017-05-30 | 3,300 | 3,315 | 3,260 | 3,280 | 555,200 | 3,280 |
| 2017-05-29 | 3,305 | 3,365 | 3,270 | 3,325 | 410,500 | 3,325 |
| 2017-05-26 | 3,410 | 3,415 | 3,355 | 3,355 | 371,100 | 3,355 |
| 2017-05-25 | 3,415 | 3,445 | 3,385 | 3,400 | 504,400 | 3,400 |
| 2017-05-24 | 3,410 | 3,480 | 3,385 | 3,425 | 1,391,300 | 3,425 |
| 2017-05-23 | 4,000 | 4,015 | 3,945 | 3,955 | 69,500 | 3,955 |
| 2017-05-22 | 4,030 | 4,045 | 4,010 | 4,015 | 29,300 | 4,015 |
| 2017-05-19 | 4,045 | 4,060 | 4,005 | 4,035 | 38,300 | 4,035 |
| 2017-05-18 | 4,075 | 4,100 | 4,030 | 4,045 | 37,100 | 4,045 |
| 2017-05-17 | 4,140 | 4,155 | 4,080 | 4,140 | 33,200 | 4,140 |
| 2017-05-16 | 4,180 | 4,180 | 4,120 | 4,155 | 36,000 | 4,155 |
| 2017-05-15 | 4,260 | 4,260 | 4,110 | 4,140 | 42,400 | 4,140 |
| 2017-05-12 | 4,320 | 4,340 | 4,290 | 4,330 | 27,200 | 4,330 |
| 2017-05-11 | 4,375 | 4,405 | 4,350 | 4,385 | 26,700 | 4,385 |
| 2017-05-10 | 4,380 | 4,390 | 4,360 | 4,370 | 29,800 | 4,370 |
| 2017-05-09 | 4,410 | 4,430 | 4,375 | 4,420 | 18,500 | 4,420 |
| 2017-05-08 | 4,345 | 4,435 | 4,325 | 4,420 | 46,500 | 4,420 |
| 2017-05-02 | 4,290 | 4,325 | 4,285 | 4,295 | 19,100 | 4,295 |
| 2017-05-01 | 4,205 | 4,265 | 4,200 | 4,265 | 14,100 | 4,265 |
| 2017-04-28 | 4,295 | 4,295 | 4,200 | 4,215 | 13,900 | 4,215 |
| 2017-04-27 | 4,255 | 4,295 | 4,235 | 4,285 | 22,300 | 4,285 |
| 2017-04-26 | 4,260 | 4,270 | 4,220 | 4,260 | 20,200 | 4,260 |
| 2017-04-25 | 4,175 | 4,240 | 4,155 | 4,220 | 26,600 | 4,220 |
| 2017-04-24 | 4,195 | 4,205 | 4,160 | 4,180 | 25,100 | 4,180 |
| 2017-04-21 | 4,100 | 4,155 | 4,095 | 4,100 | 22,300 | 4,100 |
| 2017-04-20 | 4,020 | 4,115 | 4,015 | 4,070 | 32,700 | 4,070 |
| 2017-04-19 | 4,015 | 4,035 | 3,965 | 4,005 | 34,500 | 4,005 |
| 2017-04-18 | 4,020 | 4,115 | 4,020 | 4,045 | 32,000 | 4,045 |
| 2017-04-17 | 3,940 | 3,995 | 3,930 | 3,980 | 22,300 | 3,980 |
| 2017-04-14 | 3,940 | 3,995 | 3,915 | 3,975 | 25,200 | 3,975 |
| 2017-04-13 | 3,975 | 4,015 | 3,945 | 3,975 | 39,100 | 3,975 |
| 2017-04-12 | 4,025 | 4,025 | 3,980 | 4,020 | 25,700 | 4,020 |
| 2017-04-11 | 4,000 | 4,040 | 3,990 | 4,025 | 20,400 | 4,025 |
| 2017-04-10 | 4,035 | 4,065 | 3,990 | 4,045 | 16,900 | 4,045 |
| 2017-04-07 | 4,025 | 4,050 | 3,990 | 3,990 | 34,100 | 3,990 |
| 2017-04-06 | 4,045 | 4,045 | 3,970 | 3,975 | 27,100 | 3,975 |
| 2017-04-05 | 4,125 | 4,125 | 4,030 | 4,035 | 35,000 | 4,035 |
| 2017-04-04 | 4,145 | 4,145 | 4,075 | 4,125 | 29,700 | 4,125 |
| 2017-04-03 | 4,130 | 4,195 | 4,110 | 4,150 | 52,000 | 4,150 |
| 2017-03-31 | 4,275 | 4,295 | 4,065 | 4,075 | 54,200 | 4,075 |
| 2017-03-30 | 4,240 | 4,260 | 4,205 | 4,235 | 28,300 | 4,235 |
| 2017-03-29 | 4,270 | 4,275 | 4,200 | 4,245 | 28,700 | 4,245 |
| 2017-03-28 | 4,250 | 4,295 | 4,235 | 4,295 | 36,800 | 4,295 |
| 2017-03-27 | 4,190 | 4,225 | 4,150 | 4,200 | 24,300 | 4,200 |
| 2017-03-24 | 4,165 | 4,290 | 4,165 | 4,255 | 25,700 | 4,255 |
| 2017-03-23 | 4,210 | 4,210 | 4,155 | 4,180 | 39,800 | 4,180 |
| 2017-03-22 | 4,285 | 4,285 | 4,230 | 4,260 | 41,200 | 4,260 |
| 2017-03-21 | 4,340 | 4,365 | 4,310 | 4,355 | 38,100 | 4,355 |
| 2017-03-17 | 4,395 | 4,405 | 4,310 | 4,310 | 71,900 | 4,310 |
| 2017-03-16 | 4,385 | 4,440 | 4,345 | 4,400 | 35,500 | 4,400 |
| 2017-03-15 | 4,410 | 4,440 | 4,395 | 4,415 | 19,700 | 4,415 |
| 2017-03-14 | 4,450 | 4,455 | 4,410 | 4,440 | 34,300 | 4,440 |
| 2017-03-13 | 4,420 | 4,445 | 4,390 | 4,430 | 35,800 | 4,430 |
| 2017-03-10 | 4,375 | 4,425 | 4,365 | 4,415 | 76,900 | 4,415 |
| 2017-03-09 | 4,325 | 4,390 | 4,325 | 4,375 | 40,100 | 4,375 |
| 2017-03-08 | 4,405 | 4,420 | 4,360 | 4,380 | 34,600 | 4,380 |
| 2017-03-07 | 4,400 | 4,435 | 4,385 | 4,405 | 28,200 | 4,405 |
| 2017-03-06 | 4,400 | 4,475 | 4,365 | 4,445 | 46,000 | 4,445 |
| 2017-03-03 | 4,425 | 4,460 | 4,415 | 4,455 | 44,500 | 4,455 |
| 2017-03-02 | 4,525 | 4,525 | 4,435 | 4,465 | 48,400 | 4,465 |
| 2017-03-01 | 4,540 | 4,540 | 4,460 | 4,510 | 51,400 | 4,510 |
| 2017-02-28 | 4,540 | 4,605 | 4,535 | 4,540 | 46,100 | 4,540 |
| 2017-02-27 | 4,640 | 4,640 | 4,520 | 4,540 | 41,600 | 4,540 |
| 2017-02-24 | 4,660 | 4,730 | 4,660 | 4,710 | 22,600 | 4,710 |
| 2017-02-23 | 4,765 | 4,765 | 4,665 | 4,700 | 14,500 | 4,700 |
| 2017-02-22 | 4,750 | 4,765 | 4,710 | 4,765 | 31,400 | 4,765 |
| 2017-02-21 | 4,735 | 4,740 | 4,700 | 4,735 | 17,200 | 4,735 |
| 2017-02-20 | 4,705 | 4,740 | 4,670 | 4,730 | 14,800 | 4,730 |
| 2017-02-17 | 4,720 | 4,745 | 4,720 | 4,740 | 19,100 | 4,740 |
| 2017-02-16 | 4,760 | 4,780 | 4,725 | 4,735 | 23,600 | 4,735 |
| 2017-02-15 | 4,730 | 4,770 | 4,730 | 4,760 | 32,300 | 4,760 |
| 2017-02-14 | 4,745 | 4,760 | 4,655 | 4,660 | 36,000 | 4,660 |
| 2017-02-13 | 4,755 | 4,790 | 4,660 | 4,695 | 37,200 | 4,695 |
| 2017-02-10 | 4,690 | 4,775 | 4,685 | 4,750 | 52,800 | 4,750 |
| 2017-02-09 | 4,720 | 4,720 | 4,640 | 4,660 | 26,100 | 4,660 |
| 2017-02-08 | 4,665 | 4,735 | 4,635 | 4,730 | 25,800 | 4,730 |
| 2017-02-07 | 4,660 | 4,705 | 4,640 | 4,665 | 25,000 | 4,665 |
| 2017-02-06 | 4,730 | 4,745 | 4,665 | 4,695 | 31,100 | 4,695 |
| 2017-02-03 | 4,470 | 4,725 | 4,470 | 4,710 | 60,600 | 4,710 |
| 2017-02-02 | 4,560 | 4,560 | 4,465 | 4,485 | 38,100 | 4,485 |
| 2017-02-01 | 4,525 | 4,570 | 4,455 | 4,565 | 29,700 | 4,565 |
| 2017-01-31 | 4,590 | 4,625 | 4,540 | 4,550 | 24,000 | 4,550 |
| 2017-01-30 | 4,680 | 4,685 | 4,610 | 4,650 | 19,100 | 4,650 |
| 2017-01-27 | 4,690 | 4,735 | 4,650 | 4,715 | 28,400 | 4,715 |
| 2017-01-26 | 4,555 | 4,665 | 4,555 | 4,665 | 39,300 | 4,665 |
| 2017-01-25 | 4,530 | 4,560 | 4,470 | 4,485 | 26,400 | 4,485 |
| 2017-01-24 | 4,520 | 4,530 | 4,450 | 4,465 | 23,800 | 4,465 |
| 2017-01-23 | 4,540 | 4,575 | 4,525 | 4,560 | 19,500 | 4,560 |
| 2017-01-20 | 4,595 | 4,640 | 4,555 | 4,595 | 30,800 | 4,595 |
| 2017-01-19 | 4,575 | 4,665 | 4,535 | 4,645 | 37,900 | 4,645 |
| 2017-01-18 | 4,520 | 4,520 | 4,440 | 4,500 | 24,800 | 4,500 |
| 2017-01-17 | 4,605 | 4,605 | 4,515 | 4,550 | 31,900 | 4,550 |
| 2017-01-16 | 4,640 | 4,680 | 4,595 | 4,625 | 35,600 | 4,625 |
| 2017-01-13 | 4,585 | 4,650 | 4,565 | 4,645 | 43,200 | 4,645 |
| 2017-01-12 | 4,560 | 4,595 | 4,520 | 4,585 | 40,100 | 4,585 |
| 2017-01-11 | 4,585 | 4,595 | 4,550 | 4,580 | 16,900 | 4,580 |
| 2017-01-10 | 4,585 | 4,655 | 4,545 | 4,575 | 59,900 | 4,575 |
| 2017-01-06 | 4,550 | 4,595 | 4,495 | 4,590 | 31,100 | 4,590 |
| 2017-01-05 | 4,630 | 4,630 | 4,525 | 4,575 | 24,400 | 4,575 |
| 2017-01-04 | 4,500 | 4,640 | 4,500 | 4,620 | 54,900 | 4,620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
