8370 (株)紀陽銀行 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 | 1,863 | 1,891 | 1,861 | 1,875 | 54,800 | 1,875 |
| 2017-12-28 | 1,878 | 1,880 | 1,859 | 1,861 | 47,400 | 1,861 |
| 2017-12-27 | 1,864 | 1,883 | 1,863 | 1,879 | 48,600 | 1,879 |
| 2017-12-26 | 1,856 | 1,869 | 1,853 | 1,860 | 62,200 | 1,860 |
| 2017-12-25 | 1,860 | 1,874 | 1,851 | 1,855 | 68,700 | 1,855 |
| 2017-12-22 | 1,887 | 1,894 | 1,865 | 1,869 | 103,100 | 1,869 |
| 2017-12-21 | 1,901 | 1,905 | 1,879 | 1,882 | 90,200 | 1,882 |
| 2017-12-20 | 1,863 | 1,924 | 1,863 | 1,907 | 149,800 | 1,907 |
| 2017-12-19 | 1,891 | 1,892 | 1,876 | 1,880 | 67,100 | 1,880 |
| 2017-12-18 | 1,880 | 1,894 | 1,867 | 1,887 | 81,100 | 1,887 |
| 2017-12-15 | 1,884 | 1,884 | 1,850 | 1,857 | 139,300 | 1,857 |
| 2017-12-14 | 1,902 | 1,905 | 1,870 | 1,893 | 96,800 | 1,893 |
| 2017-12-13 | 1,880 | 1,920 | 1,871 | 1,915 | 186,600 | 1,915 |
| 2017-12-12 | 1,836 | 1,888 | 1,835 | 1,880 | 126,400 | 1,880 |
| 2017-12-11 | 1,810 | 1,832 | 1,806 | 1,832 | 116,800 | 1,832 |
| 2017-12-08 | 1,780 | 1,816 | 1,780 | 1,805 | 209,400 | 1,805 |
| 2017-12-07 | 1,820 | 1,822 | 1,794 | 1,799 | 172,100 | 1,799 |
| 2017-12-06 | 1,851 | 1,853 | 1,814 | 1,820 | 113,600 | 1,820 |
| 2017-12-05 | 1,843 | 1,867 | 1,843 | 1,866 | 120,500 | 1,866 |
| 2017-12-04 | 1,878 | 1,878 | 1,849 | 1,850 | 83,000 | 1,850 |
| 2017-12-01 | 1,874 | 1,875 | 1,853 | 1,868 | 90,700 | 1,868 |
| 2017-11-30 | 1,851 | 1,889 | 1,851 | 1,877 | 205,300 | 1,877 |
| 2017-11-29 | 1,842 | 1,855 | 1,835 | 1,842 | 142,600 | 1,842 |
| 2017-11-28 | 1,838 | 1,842 | 1,821 | 1,825 | 65,200 | 1,825 |
| 2017-11-27 | 1,843 | 1,845 | 1,833 | 1,838 | 63,700 | 1,838 |
| 2017-11-24 | 1,830 | 1,845 | 1,822 | 1,840 | 67,000 | 1,840 |
| 2017-11-22 | 1,859 | 1,859 | 1,841 | 1,846 | 102,900 | 1,846 |
| 2017-11-21 | 1,841 | 1,862 | 1,841 | 1,849 | 105,900 | 1,849 |
| 2017-11-20 | 1,827 | 1,852 | 1,825 | 1,848 | 132,600 | 1,848 |
| 2017-11-17 | 1,837 | 1,847 | 1,824 | 1,836 | 149,800 | 1,836 |
| 2017-11-16 | 1,798 | 1,838 | 1,793 | 1,823 | 181,200 | 1,823 |
| 2017-11-15 | 1,829 | 1,829 | 1,783 | 1,808 | 189,300 | 1,808 |
| 2017-11-13 | 1,862 | 1,879 | 1,862 | 1,874 | 65,600 | 1,874 |
| 2017-11-10 | 1,877 | 1,897 | 1,877 | 1,882 | 93,100 | 1,882 |
| 2017-11-09 | 1,908 | 1,921 | 1,888 | 1,909 | 159,800 | 1,909 |
| 2017-11-08 | 1,897 | 1,905 | 1,879 | 1,900 | 142,500 | 1,900 |
| 2017-11-07 | 1,876 | 1,916 | 1,876 | 1,908 | 94,900 | 1,908 |
| 2017-11-06 | 1,934 | 1,934 | 1,892 | 1,895 | 150,500 | 1,895 |
| 2017-11-02 | 1,930 | 1,946 | 1,915 | 1,941 | 100,200 | 1,941 |
| 2017-11-01 | 1,948 | 1,948 | 1,924 | 1,931 | 122,000 | 1,931 |
| 2017-10-31 | 1,960 | 1,960 | 1,936 | 1,942 | 139,900 | 1,942 |
| 2017-10-30 | 1,968 | 1,972 | 1,947 | 1,964 | 216,100 | 1,964 |
| 2017-10-27 | 1,954 | 1,994 | 1,943 | 1,973 | 225,000 | 1,973 |
| 2017-10-26 | 1,943 | 1,954 | 1,934 | 1,944 | 79,300 | 1,944 |
| 2017-10-25 | 1,930 | 1,971 | 1,930 | 1,945 | 207,900 | 1,945 |
| 2017-10-24 | 1,901 | 1,935 | 1,900 | 1,929 | 137,200 | 1,929 |
| 2017-10-23 | 1,905 | 1,907 | 1,883 | 1,902 | 106,300 | 1,902 |
| 2017-10-20 | 1,882 | 1,897 | 1,875 | 1,882 | 112,800 | 1,882 |
| 2017-10-19 | 1,894 | 1,900 | 1,884 | 1,895 | 111,600 | 1,895 |
| 2017-10-18 | 1,909 | 1,912 | 1,890 | 1,899 | 137,400 | 1,899 |
| 2017-10-17 | 1,909 | 1,919 | 1,901 | 1,913 | 144,300 | 1,913 |
| 2017-10-16 | 1,873 | 1,928 | 1,872 | 1,908 | 230,400 | 1,908 |
| 2017-10-13 | 1,851 | 1,871 | 1,844 | 1,866 | 110,500 | 1,866 |
| 2017-10-12 | 1,895 | 1,895 | 1,862 | 1,864 | 80,200 | 1,864 |
| 2017-10-11 | 1,886 | 1,899 | 1,880 | 1,886 | 68,300 | 1,886 |
| 2017-10-10 | 1,892 | 1,893 | 1,880 | 1,891 | 83,300 | 1,891 |
| 2017-10-06 | 1,889 | 1,907 | 1,887 | 1,892 | 99,500 | 1,892 |
| 2017-10-05 | 1,903 | 1,905 | 1,877 | 1,885 | 59,800 | 1,885 |
| 2017-10-04 | 1,885 | 1,907 | 1,885 | 1,903 | 144,700 | 1,903 |
| 2017-10-03 | 1,887 | 1,902 | 1,868 | 1,895 | 126,000 | 1,895 |
| 2017-10-02 | 1,901 | 1,903 | 1,874 | 1,887 | 138,600 | 1,887 |
| 2017-09-29 | 1,879 | 1,894 | 1,875 | 1,888 | 130,400 | 1,888 |
| 2017-09-28 | 1,883 | 1,895 | 1,874 | 1,891 | 121,500 | 1,891 |
| 2017-09-27 | 1,854 | 1,864 | 1,841 | 1,862 | 89,200 | 1,862 |
| 2017-09-26 | 1,841 | 1,868 | 1,836 | 1,865 | 164,400 | 1,865 |
| 2017-09-25 | 1,850 | 1,861 | 1,832 | 1,858 | 140,100 | 1,858 |
| 2017-09-22 | 1,810 | 1,841 | 1,810 | 1,840 | 141,200 | 1,840 |
| 2017-09-21 | 1,797 | 1,810 | 1,787 | 1,800 | 135,400 | 1,800 |
| 2017-09-20 | 1,763 | 1,775 | 1,759 | 1,767 | 133,100 | 1,767 |
| 2017-09-19 | 1,720 | 1,772 | 1,720 | 1,770 | 198,700 | 1,770 |
| 2017-09-15 | 1,731 | 1,744 | 1,717 | 1,725 | 265,200 | 1,725 |
| 2017-09-14 | 1,732 | 1,748 | 1,719 | 1,725 | 118,900 | 1,725 |
| 2017-09-13 | 1,717 | 1,728 | 1,715 | 1,721 | 100,300 | 1,721 |
| 2017-09-12 | 1,710 | 1,711 | 1,695 | 1,705 | 105,500 | 1,705 |
| 2017-09-11 | 1,713 | 1,720 | 1,683 | 1,688 | 116,500 | 1,688 |
| 2017-09-08 | 1,700 | 1,719 | 1,691 | 1,700 | 235,700 | 1,700 |
| 2017-09-07 | 1,718 | 1,736 | 1,717 | 1,725 | 86,200 | 1,725 |
| 2017-09-06 | 1,732 | 1,732 | 1,704 | 1,713 | 137,200 | 1,713 |
| 2017-09-05 | 1,752 | 1,757 | 1,741 | 1,744 | 99,600 | 1,744 |
| 2017-09-04 | 1,789 | 1,796 | 1,750 | 1,752 | 119,700 | 1,752 |
| 2017-09-01 | 1,801 | 1,806 | 1,774 | 1,794 | 106,200 | 1,794 |
| 2017-08-31 | 1,781 | 1,804 | 1,779 | 1,784 | 101,900 | 1,784 |
| 2017-08-30 | 1,778 | 1,781 | 1,766 | 1,775 | 73,800 | 1,775 |
| 2017-08-29 | 1,770 | 1,778 | 1,751 | 1,774 | 114,400 | 1,774 |
| 2017-08-28 | 1,797 | 1,797 | 1,768 | 1,779 | 106,400 | 1,779 |
| 2017-08-25 | 1,772 | 1,791 | 1,772 | 1,783 | 58,000 | 1,783 |
| 2017-08-24 | 1,775 | 1,793 | 1,773 | 1,778 | 78,000 | 1,778 |
| 2017-08-23 | 1,810 | 1,810 | 1,768 | 1,779 | 104,300 | 1,779 |
| 2017-08-22 | 1,783 | 1,790 | 1,776 | 1,781 | 67,900 | 1,781 |
| 2017-08-21 | 1,807 | 1,809 | 1,783 | 1,787 | 80,000 | 1,787 |
| 2017-08-18 | 1,805 | 1,810 | 1,789 | 1,802 | 113,400 | 1,802 |
| 2017-08-17 | 1,816 | 1,826 | 1,807 | 1,820 | 72,400 | 1,820 |
| 2017-08-16 | 1,826 | 1,843 | 1,819 | 1,823 | 86,800 | 1,823 |
| 2017-08-15 | 1,844 | 1,857 | 1,836 | 1,838 | 89,100 | 1,838 |
| 2017-08-14 | 1,842 | 1,850 | 1,821 | 1,821 | 135,500 | 1,821 |
| 2017-08-10 | 1,848 | 1,871 | 1,841 | 1,862 | 120,900 | 1,862 |
| 2017-08-09 | 1,873 | 1,873 | 1,839 | 1,850 | 111,500 | 1,850 |
| 2017-08-08 | 1,888 | 1,894 | 1,878 | 1,886 | 65,600 | 1,886 |
| 2017-08-07 | 1,899 | 1,904 | 1,865 | 1,881 | 131,000 | 1,881 |
| 2017-08-04 | 1,887 | 1,895 | 1,874 | 1,885 | 84,600 | 1,885 |
| 2017-08-03 | 1,873 | 1,891 | 1,861 | 1,871 | 73,100 | 1,871 |
| 2017-08-02 | 1,905 | 1,916 | 1,882 | 1,888 | 79,900 | 1,888 |
| 2017-08-01 | 1,855 | 1,896 | 1,855 | 1,895 | 119,700 | 1,895 |
| 2017-07-31 | 1,851 | 1,861 | 1,844 | 1,845 | 97,200 | 1,845 |
| 2017-07-28 | 1,851 | 1,869 | 1,851 | 1,858 | 101,500 | 1,858 |
| 2017-07-27 | 1,862 | 1,878 | 1,851 | 1,857 | 149,600 | 1,857 |
| 2017-07-26 | 1,885 | 1,892 | 1,866 | 1,874 | 76,800 | 1,874 |
| 2017-07-25 | 1,880 | 1,890 | 1,864 | 1,867 | 82,400 | 1,867 |
| 2017-07-24 | 1,871 | 1,886 | 1,859 | 1,885 | 95,900 | 1,885 |
| 2017-07-21 | 1,890 | 1,890 | 1,869 | 1,881 | 129,300 | 1,881 |
| 2017-07-20 | 1,899 | 1,911 | 1,892 | 1,897 | 94,000 | 1,897 |
| 2017-07-19 | 1,910 | 1,913 | 1,894 | 1,903 | 134,200 | 1,903 |
| 2017-07-18 | 1,943 | 1,943 | 1,904 | 1,919 | 163,100 | 1,919 |
| 2017-07-14 | 1,947 | 1,969 | 1,947 | 1,961 | 122,300 | 1,961 |
| 2017-07-13 | 1,977 | 1,981 | 1,951 | 1,953 | 114,600 | 1,953 |
| 2017-07-12 | 1,985 | 1,987 | 1,970 | 1,972 | 102,800 | 1,972 |
| 2017-07-11 | 1,978 | 1,998 | 1,976 | 1,995 | 102,000 | 1,995 |
| 2017-07-10 | 1,986 | 1,988 | 1,974 | 1,981 | 89,100 | 1,981 |
| 2017-07-07 | 1,965 | 1,991 | 1,965 | 1,969 | 104,700 | 1,969 |
| 2017-07-06 | 1,986 | 1,997 | 1,974 | 1,990 | 115,100 | 1,990 |
| 2017-07-05 | 1,974 | 1,988 | 1,966 | 1,986 | 122,800 | 1,986 |
| 2017-07-04 | 1,995 | 1,999 | 1,967 | 1,974 | 158,600 | 1,974 |
| 2017-07-03 | 1,945 | 1,986 | 1,942 | 1,978 | 157,500 | 1,978 |
| 2017-06-30 | 1,956 | 1,964 | 1,939 | 1,945 | 110,700 | 1,945 |
| 2017-06-29 | 1,980 | 2,004 | 1,956 | 1,969 | 235,600 | 1,969 |
| 2017-06-28 | 1,966 | 1,979 | 1,958 | 1,965 | 166,600 | 1,965 |
| 2017-06-27 | 1,941 | 1,965 | 1,940 | 1,960 | 123,100 | 1,960 |
| 2017-06-26 | 1,948 | 1,957 | 1,936 | 1,944 | 107,900 | 1,944 |
| 2017-06-23 | 1,946 | 1,957 | 1,933 | 1,949 | 147,000 | 1,949 |
| 2017-06-22 | 1,926 | 1,944 | 1,924 | 1,938 | 124,000 | 1,938 |
| 2017-06-21 | 1,926 | 1,933 | 1,915 | 1,925 | 124,800 | 1,925 |
| 2017-06-20 | 1,934 | 1,958 | 1,929 | 1,940 | 239,100 | 1,940 |
| 2017-06-19 | 1,916 | 1,930 | 1,904 | 1,924 | 123,200 | 1,924 |
| 2017-06-16 | 1,914 | 1,930 | 1,910 | 1,916 | 171,100 | 1,916 |
| 2017-06-15 | 1,934 | 1,945 | 1,910 | 1,914 | 163,700 | 1,914 |
| 2017-06-14 | 1,932 | 1,950 | 1,932 | 1,934 | 155,200 | 1,934 |
| 2017-06-13 | 1,916 | 1,940 | 1,912 | 1,932 | 108,900 | 1,932 |
| 2017-06-12 | 1,922 | 1,950 | 1,917 | 1,921 | 160,300 | 1,921 |
| 2017-06-09 | 1,899 | 1,929 | 1,887 | 1,917 | 296,600 | 1,917 |
| 2017-06-08 | 1,897 | 1,913 | 1,892 | 1,895 | 211,800 | 1,895 |
| 2017-06-07 | 1,871 | 1,894 | 1,864 | 1,887 | 118,400 | 1,887 |
| 2017-06-06 | 1,888 | 1,907 | 1,877 | 1,877 | 244,500 | 1,877 |
| 2017-06-05 | 1,882 | 1,894 | 1,860 | 1,884 | 141,300 | 1,884 |
| 2017-06-02 | 1,870 | 1,898 | 1,868 | 1,893 | 269,400 | 1,893 |
| 2017-06-01 | 1,821 | 1,869 | 1,821 | 1,861 | 294,600 | 1,861 |
| 2017-05-31 | 1,813 | 1,824 | 1,801 | 1,809 | 145,700 | 1,809 |
| 2017-05-30 | 1,812 | 1,819 | 1,802 | 1,814 | 80,100 | 1,814 |
| 2017-05-29 | 1,812 | 1,818 | 1,805 | 1,812 | 59,900 | 1,812 |
| 2017-05-26 | 1,826 | 1,826 | 1,807 | 1,812 | 70,800 | 1,812 |
| 2017-05-25 | 1,819 | 1,834 | 1,814 | 1,826 | 75,500 | 1,826 |
| 2017-05-24 | 1,812 | 1,836 | 1,793 | 1,823 | 123,800 | 1,823 |
| 2017-05-23 | 1,805 | 1,808 | 1,783 | 1,797 | 136,700 | 1,797 |
| 2017-05-22 | 1,810 | 1,811 | 1,795 | 1,803 | 78,000 | 1,803 |
| 2017-05-19 | 1,809 | 1,820 | 1,792 | 1,810 | 114,000 | 1,810 |
| 2017-05-18 | 1,832 | 1,832 | 1,805 | 1,807 | 142,000 | 1,807 |
| 2017-05-17 | 1,845 | 1,859 | 1,831 | 1,853 | 115,700 | 1,853 |
| 2017-05-16 | 1,859 | 1,867 | 1,852 | 1,866 | 101,600 | 1,866 |
| 2017-05-15 | 1,840 | 1,870 | 1,800 | 1,859 | 288,600 | 1,859 |
| 2017-05-12 | 1,800 | 1,812 | 1,794 | 1,812 | 125,100 | 1,812 |
| 2017-05-11 | 1,819 | 1,837 | 1,802 | 1,824 | 147,400 | 1,824 |
| 2017-05-10 | 1,820 | 1,832 | 1,814 | 1,820 | 118,600 | 1,820 |
| 2017-05-09 | 1,823 | 1,836 | 1,818 | 1,826 | 103,400 | 1,826 |
| 2017-05-08 | 1,785 | 1,829 | 1,784 | 1,823 | 201,700 | 1,823 |
| 2017-05-02 | 1,766 | 1,780 | 1,762 | 1,767 | 92,900 | 1,767 |
| 2017-05-01 | 1,736 | 1,758 | 1,723 | 1,757 | 75,500 | 1,757 |
| 2017-04-28 | 1,769 | 1,772 | 1,739 | 1,740 | 120,100 | 1,740 |
| 2017-04-27 | 1,760 | 1,783 | 1,760 | 1,781 | 98,100 | 1,781 |
| 2017-04-26 | 1,758 | 1,772 | 1,743 | 1,770 | 114,000 | 1,770 |
| 2017-04-25 | 1,731 | 1,758 | 1,724 | 1,751 | 78,700 | 1,751 |
| 2017-04-24 | 1,739 | 1,741 | 1,721 | 1,728 | 95,400 | 1,728 |
| 2017-04-21 | 1,718 | 1,729 | 1,700 | 1,708 | 101,600 | 1,708 |
| 2017-04-20 | 1,661 | 1,708 | 1,658 | 1,695 | 147,500 | 1,695 |
| 2017-04-19 | 1,661 | 1,675 | 1,638 | 1,664 | 151,700 | 1,664 |
| 2017-04-18 | 1,676 | 1,708 | 1,670 | 1,677 | 178,500 | 1,677 |
| 2017-04-17 | 1,657 | 1,662 | 1,640 | 1,661 | 82,100 | 1,661 |
| 2017-04-14 | 1,651 | 1,669 | 1,640 | 1,661 | 99,300 | 1,661 |
| 2017-04-13 | 1,653 | 1,675 | 1,652 | 1,664 | 128,500 | 1,664 |
| 2017-04-12 | 1,663 | 1,682 | 1,659 | 1,682 | 98,200 | 1,682 |
| 2017-04-11 | 1,673 | 1,690 | 1,669 | 1,686 | 69,200 | 1,686 |
| 2017-04-10 | 1,691 | 1,700 | 1,661 | 1,691 | 92,200 | 1,691 |
| 2017-04-07 | 1,680 | 1,695 | 1,669 | 1,676 | 141,100 | 1,676 |
| 2017-04-06 | 1,675 | 1,681 | 1,651 | 1,656 | 100,800 | 1,656 |
| 2017-04-05 | 1,712 | 1,721 | 1,674 | 1,681 | 177,500 | 1,681 |
| 2017-04-04 | 1,712 | 1,718 | 1,693 | 1,709 | 145,400 | 1,709 |
| 2017-04-03 | 1,717 | 1,731 | 1,702 | 1,720 | 136,400 | 1,720 |
| 2017-03-31 | 1,766 | 1,772 | 1,706 | 1,706 | 208,400 | 1,706 |
| 2017-03-30 | 1,745 | 1,766 | 1,743 | 1,749 | 103,300 | 1,749 |
| 2017-03-29 | 1,771 | 1,772 | 1,742 | 1,765 | 106,400 | 1,765 |
| 2017-03-28 | 1,769 | 1,787 | 1,761 | 1,786 | 160,800 | 1,786 |
| 2017-03-27 | 1,744 | 1,752 | 1,723 | 1,740 | 97,400 | 1,740 |
| 2017-03-24 | 1,739 | 1,784 | 1,732 | 1,769 | 116,400 | 1,769 |
| 2017-03-23 | 1,770 | 1,770 | 1,727 | 1,736 | 202,800 | 1,736 |
| 2017-03-22 | 1,800 | 1,816 | 1,772 | 1,779 | 257,800 | 1,779 |
| 2017-03-21 | 1,818 | 1,837 | 1,816 | 1,825 | 153,200 | 1,825 |
| 2017-03-17 | 1,824 | 1,833 | 1,816 | 1,825 | 144,300 | 1,825 |
| 2017-03-16 | 1,839 | 1,840 | 1,818 | 1,825 | 210,300 | 1,825 |
| 2017-03-15 | 1,850 | 1,870 | 1,842 | 1,864 | 76,400 | 1,864 |
| 2017-03-14 | 1,870 | 1,874 | 1,856 | 1,858 | 116,100 | 1,858 |
| 2017-03-13 | 1,860 | 1,866 | 1,847 | 1,863 | 89,400 | 1,863 |
| 2017-03-10 | 1,868 | 1,871 | 1,850 | 1,862 | 242,700 | 1,862 |
| 2017-03-09 | 1,846 | 1,859 | 1,834 | 1,854 | 96,500 | 1,854 |
| 2017-03-08 | 1,860 | 1,860 | 1,832 | 1,840 | 85,500 | 1,840 |
| 2017-03-07 | 1,858 | 1,861 | 1,843 | 1,857 | 114,300 | 1,857 |
| 2017-03-06 | 1,855 | 1,871 | 1,835 | 1,865 | 132,200 | 1,865 |
| 2017-03-03 | 1,868 | 1,870 | 1,851 | 1,860 | 96,100 | 1,860 |
| 2017-03-02 | 1,900 | 1,904 | 1,871 | 1,878 | 138,100 | 1,878 |
| 2017-03-01 | 1,847 | 1,879 | 1,846 | 1,877 | 103,100 | 1,877 |
| 2017-02-28 | 1,877 | 1,889 | 1,864 | 1,867 | 125,500 | 1,867 |
| 2017-02-27 | 1,879 | 1,881 | 1,857 | 1,860 | 126,500 | 1,860 |
| 2017-02-24 | 1,894 | 1,909 | 1,877 | 1,902 | 126,100 | 1,902 |
| 2017-02-23 | 1,913 | 1,913 | 1,869 | 1,904 | 131,900 | 1,904 |
| 2017-02-22 | 1,920 | 1,926 | 1,913 | 1,919 | 83,000 | 1,919 |
| 2017-02-21 | 1,915 | 1,916 | 1,902 | 1,914 | 84,900 | 1,914 |
| 2017-02-20 | 1,891 | 1,924 | 1,880 | 1,923 | 87,600 | 1,923 |
| 2017-02-17 | 1,907 | 1,915 | 1,897 | 1,903 | 92,000 | 1,903 |
| 2017-02-16 | 1,910 | 1,928 | 1,901 | 1,908 | 101,900 | 1,908 |
| 2017-02-15 | 1,913 | 1,928 | 1,901 | 1,905 | 143,800 | 1,905 |
| 2017-02-14 | 1,920 | 1,925 | 1,885 | 1,885 | 68,900 | 1,885 |
| 2017-02-13 | 1,930 | 1,938 | 1,901 | 1,906 | 94,700 | 1,906 |
| 2017-02-10 | 1,898 | 1,920 | 1,874 | 1,912 | 170,900 | 1,912 |
| 2017-02-09 | 1,870 | 1,877 | 1,851 | 1,865 | 59,600 | 1,865 |
| 2017-02-08 | 1,832 | 1,880 | 1,832 | 1,880 | 100,100 | 1,880 |
| 2017-02-07 | 1,841 | 1,882 | 1,826 | 1,859 | 82,000 | 1,859 |
| 2017-02-06 | 1,894 | 1,894 | 1,847 | 1,854 | 80,200 | 1,854 |
| 2017-02-03 | 1,798 | 1,890 | 1,798 | 1,872 | 188,400 | 1,872 |
| 2017-02-02 | 1,836 | 1,842 | 1,794 | 1,797 | 135,100 | 1,797 |
| 2017-02-01 | 1,780 | 1,830 | 1,770 | 1,827 | 86,700 | 1,827 |
| 2017-01-31 | 1,805 | 1,819 | 1,791 | 1,799 | 95,800 | 1,799 |
| 2017-01-30 | 1,836 | 1,846 | 1,820 | 1,827 | 130,100 | 1,827 |
| 2017-01-27 | 1,858 | 1,873 | 1,849 | 1,855 | 60,000 | 1,855 |
| 2017-01-26 | 1,816 | 1,845 | 1,816 | 1,843 | 98,800 | 1,843 |
| 2017-01-25 | 1,818 | 1,824 | 1,798 | 1,799 | 90,100 | 1,799 |
| 2017-01-24 | 1,805 | 1,805 | 1,770 | 1,778 | 101,200 | 1,778 |
| 2017-01-23 | 1,816 | 1,831 | 1,799 | 1,802 | 140,500 | 1,802 |
| 2017-01-20 | 1,835 | 1,855 | 1,826 | 1,840 | 85,500 | 1,840 |
| 2017-01-19 | 1,798 | 1,852 | 1,798 | 1,845 | 108,700 | 1,845 |
| 2017-01-18 | 1,812 | 1,814 | 1,782 | 1,813 | 95,600 | 1,813 |
| 2017-01-17 | 1,840 | 1,840 | 1,805 | 1,812 | 119,000 | 1,812 |
| 2017-01-16 | 1,864 | 1,875 | 1,840 | 1,840 | 70,800 | 1,840 |
| 2017-01-13 | 1,862 | 1,875 | 1,851 | 1,872 | 124,000 | 1,872 |
| 2017-01-12 | 1,890 | 1,894 | 1,851 | 1,861 | 103,200 | 1,861 |
| 2017-01-11 | 1,885 | 1,887 | 1,871 | 1,880 | 78,000 | 1,880 |
| 2017-01-10 | 1,890 | 1,899 | 1,868 | 1,876 | 119,800 | 1,876 |
| 2017-01-06 | 1,884 | 1,905 | 1,881 | 1,897 | 128,900 | 1,897 |
| 2017-01-05 | 1,930 | 1,933 | 1,891 | 1,908 | 187,700 | 1,908 |
| 2017-01-04 | 1,888 | 1,928 | 1,886 | 1,928 | 201,200 | 1,928 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
