8382 (株)中国銀行 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 | 1,498 | 1,518 | 1,490 | 1,507 | 326,500 | 1,507 |
| 2017-12-28 | 1,511 | 1,512 | 1,498 | 1,499 | 262,900 | 1,499 |
| 2017-12-27 | 1,495 | 1,526 | 1,482 | 1,517 | 639,300 | 1,517 |
| 2017-12-26 | 1,510 | 1,527 | 1,502 | 1,505 | 369,900 | 1,505 |
| 2017-12-25 | 1,521 | 1,525 | 1,497 | 1,509 | 366,600 | 1,509 |
| 2017-12-22 | 1,524 | 1,545 | 1,516 | 1,519 | 486,100 | 1,519 |
| 2017-12-21 | 1,550 | 1,552 | 1,522 | 1,524 | 605,100 | 1,524 |
| 2017-12-20 | 1,542 | 1,579 | 1,538 | 1,550 | 644,500 | 1,550 |
| 2017-12-19 | 1,563 | 1,571 | 1,537 | 1,541 | 553,400 | 1,541 |
| 2017-12-18 | 1,546 | 1,560 | 1,535 | 1,553 | 577,900 | 1,553 |
| 2017-12-15 | 1,553 | 1,557 | 1,523 | 1,526 | 554,300 | 1,526 |
| 2017-12-14 | 1,566 | 1,571 | 1,548 | 1,561 | 752,600 | 1,561 |
| 2017-12-13 | 1,561 | 1,590 | 1,557 | 1,584 | 947,900 | 1,584 |
| 2017-12-12 | 1,526 | 1,562 | 1,525 | 1,554 | 731,500 | 1,554 |
| 2017-12-11 | 1,497 | 1,520 | 1,491 | 1,520 | 594,400 | 1,520 |
| 2017-12-08 | 1,453 | 1,497 | 1,453 | 1,492 | 1,034,500 | 1,492 |
| 2017-12-07 | 1,487 | 1,496 | 1,469 | 1,472 | 585,600 | 1,472 |
| 2017-12-06 | 1,500 | 1,509 | 1,482 | 1,487 | 671,800 | 1,487 |
| 2017-12-05 | 1,466 | 1,516 | 1,464 | 1,510 | 899,800 | 1,510 |
| 2017-12-04 | 1,474 | 1,497 | 1,471 | 1,486 | 1,162,300 | 1,486 |
| 2017-12-01 | 1,471 | 1,499 | 1,449 | 1,476 | 1,837,200 | 1,476 |
| 2017-11-30 | 1,497 | 1,539 | 1,463 | 1,463 | 12,325,500 | 1,463 |
| 2017-11-29 | 1,429 | 1,469 | 1,429 | 1,447 | 1,183,100 | 1,447 |
| 2017-11-28 | 1,425 | 1,448 | 1,412 | 1,419 | 983,400 | 1,419 |
| 2017-11-27 | 1,445 | 1,454 | 1,422 | 1,424 | 962,200 | 1,424 |
| 2017-11-24 | 1,422 | 1,448 | 1,421 | 1,444 | 730,200 | 1,444 |
| 2017-11-22 | 1,419 | 1,437 | 1,413 | 1,417 | 917,300 | 1,417 |
| 2017-11-21 | 1,437 | 1,443 | 1,410 | 1,411 | 789,100 | 1,411 |
| 2017-11-20 | 1,418 | 1,421 | 1,399 | 1,419 | 603,200 | 1,419 |
| 2017-11-17 | 1,438 | 1,440 | 1,404 | 1,418 | 857,400 | 1,418 |
| 2017-11-16 | 1,431 | 1,440 | 1,424 | 1,429 | 1,025,000 | 1,429 |
| 2017-11-15 | 1,430 | 1,434 | 1,403 | 1,425 | 1,546,000 | 1,425 |
| 2017-11-13 | 1,594 | 1,662 | 1,590 | 1,645 | 941,000 | 1,645 |
| 2017-11-10 | 1,578 | 1,595 | 1,573 | 1,578 | 241,000 | 1,578 |
| 2017-11-09 | 1,591 | 1,608 | 1,578 | 1,595 | 525,700 | 1,595 |
| 2017-11-08 | 1,590 | 1,592 | 1,569 | 1,583 | 348,600 | 1,583 |
| 2017-11-07 | 1,567 | 1,601 | 1,566 | 1,601 | 288,000 | 1,601 |
| 2017-11-06 | 1,620 | 1,620 | 1,579 | 1,586 | 437,500 | 1,586 |
| 2017-11-02 | 1,617 | 1,630 | 1,601 | 1,627 | 298,700 | 1,627 |
| 2017-11-01 | 1,622 | 1,622 | 1,602 | 1,611 | 302,600 | 1,611 |
| 2017-10-31 | 1,616 | 1,622 | 1,605 | 1,613 | 394,500 | 1,613 |
| 2017-10-30 | 1,623 | 1,631 | 1,603 | 1,624 | 676,500 | 1,624 |
| 2017-10-27 | 1,602 | 1,653 | 1,592 | 1,630 | 627,400 | 1,630 |
| 2017-10-26 | 1,607 | 1,619 | 1,599 | 1,600 | 347,800 | 1,600 |
| 2017-10-25 | 1,600 | 1,626 | 1,599 | 1,614 | 589,500 | 1,614 |
| 2017-10-24 | 1,595 | 1,604 | 1,590 | 1,601 | 387,400 | 1,601 |
| 2017-10-23 | 1,600 | 1,601 | 1,584 | 1,595 | 331,100 | 1,595 |
| 2017-10-20 | 1,593 | 1,593 | 1,574 | 1,580 | 433,200 | 1,580 |
| 2017-10-19 | 1,608 | 1,611 | 1,597 | 1,603 | 278,700 | 1,603 |
| 2017-10-18 | 1,605 | 1,606 | 1,596 | 1,604 | 270,400 | 1,604 |
| 2017-10-17 | 1,620 | 1,625 | 1,607 | 1,621 | 338,000 | 1,621 |
| 2017-10-16 | 1,562 | 1,617 | 1,555 | 1,606 | 392,200 | 1,606 |
| 2017-10-13 | 1,559 | 1,570 | 1,547 | 1,562 | 360,100 | 1,562 |
| 2017-10-12 | 1,600 | 1,602 | 1,553 | 1,559 | 475,400 | 1,559 |
| 2017-10-11 | 1,585 | 1,596 | 1,582 | 1,595 | 250,700 | 1,595 |
| 2017-10-10 | 1,567 | 1,582 | 1,561 | 1,581 | 313,900 | 1,581 |
| 2017-10-06 | 1,563 | 1,578 | 1,563 | 1,567 | 283,500 | 1,567 |
| 2017-10-05 | 1,545 | 1,559 | 1,544 | 1,553 | 248,600 | 1,553 |
| 2017-10-04 | 1,560 | 1,562 | 1,544 | 1,549 | 237,800 | 1,549 |
| 2017-10-03 | 1,555 | 1,561 | 1,534 | 1,549 | 213,600 | 1,549 |
| 2017-10-02 | 1,539 | 1,547 | 1,526 | 1,545 | 344,200 | 1,545 |
| 2017-09-29 | 1,541 | 1,550 | 1,534 | 1,542 | 328,700 | 1,542 |
| 2017-09-28 | 1,539 | 1,550 | 1,536 | 1,548 | 305,900 | 1,548 |
| 2017-09-27 | 1,516 | 1,520 | 1,498 | 1,519 | 290,600 | 1,519 |
| 2017-09-26 | 1,509 | 1,526 | 1,503 | 1,523 | 341,800 | 1,523 |
| 2017-09-25 | 1,515 | 1,523 | 1,508 | 1,515 | 240,800 | 1,515 |
| 2017-09-22 | 1,508 | 1,521 | 1,501 | 1,509 | 299,300 | 1,509 |
| 2017-09-21 | 1,509 | 1,518 | 1,494 | 1,494 | 249,900 | 1,494 |
| 2017-09-20 | 1,479 | 1,488 | 1,472 | 1,483 | 328,000 | 1,483 |
| 2017-09-19 | 1,459 | 1,489 | 1,455 | 1,484 | 561,100 | 1,484 |
| 2017-09-15 | 1,436 | 1,445 | 1,427 | 1,437 | 988,600 | 1,437 |
| 2017-09-14 | 1,438 | 1,454 | 1,428 | 1,435 | 393,000 | 1,435 |
| 2017-09-13 | 1,435 | 1,439 | 1,424 | 1,432 | 228,800 | 1,432 |
| 2017-09-12 | 1,430 | 1,430 | 1,415 | 1,419 | 232,000 | 1,419 |
| 2017-09-11 | 1,414 | 1,424 | 1,404 | 1,408 | 254,300 | 1,408 |
| 2017-09-08 | 1,426 | 1,426 | 1,392 | 1,397 | 408,500 | 1,397 |
| 2017-09-07 | 1,428 | 1,441 | 1,425 | 1,430 | 227,200 | 1,430 |
| 2017-09-06 | 1,422 | 1,423 | 1,414 | 1,419 | 207,500 | 1,419 |
| 2017-09-05 | 1,450 | 1,455 | 1,434 | 1,436 | 295,100 | 1,436 |
| 2017-09-04 | 1,486 | 1,492 | 1,449 | 1,451 | 309,400 | 1,451 |
| 2017-09-01 | 1,493 | 1,502 | 1,475 | 1,495 | 322,000 | 1,495 |
| 2017-08-31 | 1,491 | 1,507 | 1,480 | 1,482 | 433,000 | 1,482 |
| 2017-08-30 | 1,468 | 1,482 | 1,464 | 1,475 | 321,800 | 1,475 |
| 2017-08-29 | 1,449 | 1,464 | 1,443 | 1,462 | 247,500 | 1,462 |
| 2017-08-28 | 1,479 | 1,479 | 1,459 | 1,470 | 220,900 | 1,470 |
| 2017-08-25 | 1,482 | 1,488 | 1,473 | 1,476 | 207,500 | 1,476 |
| 2017-08-24 | 1,485 | 1,501 | 1,473 | 1,475 | 280,300 | 1,475 |
| 2017-08-23 | 1,499 | 1,500 | 1,473 | 1,478 | 368,600 | 1,478 |
| 2017-08-22 | 1,480 | 1,490 | 1,473 | 1,481 | 294,900 | 1,481 |
| 2017-08-21 | 1,512 | 1,514 | 1,482 | 1,485 | 314,100 | 1,485 |
| 2017-08-18 | 1,494 | 1,511 | 1,485 | 1,511 | 659,200 | 1,511 |
| 2017-08-17 | 1,508 | 1,515 | 1,497 | 1,512 | 337,400 | 1,512 |
| 2017-08-16 | 1,516 | 1,517 | 1,507 | 1,509 | 210,100 | 1,509 |
| 2017-08-15 | 1,538 | 1,548 | 1,518 | 1,522 | 312,900 | 1,522 |
| 2017-08-14 | 1,532 | 1,535 | 1,515 | 1,516 | 382,900 | 1,516 |
| 2017-08-10 | 1,570 | 1,570 | 1,543 | 1,558 | 311,300 | 1,558 |
| 2017-08-09 | 1,581 | 1,585 | 1,551 | 1,561 | 353,500 | 1,561 |
| 2017-08-08 | 1,575 | 1,599 | 1,575 | 1,586 | 427,700 | 1,586 |
| 2017-08-07 | 1,588 | 1,588 | 1,564 | 1,565 | 213,700 | 1,565 |
| 2017-08-04 | 1,547 | 1,575 | 1,543 | 1,572 | 288,100 | 1,572 |
| 2017-08-03 | 1,596 | 1,605 | 1,545 | 1,559 | 702,400 | 1,559 |
| 2017-08-02 | 1,642 | 1,653 | 1,627 | 1,636 | 181,600 | 1,636 |
| 2017-08-01 | 1,616 | 1,646 | 1,615 | 1,642 | 389,800 | 1,642 |
| 2017-07-31 | 1,601 | 1,613 | 1,593 | 1,600 | 330,400 | 1,600 |
| 2017-07-28 | 1,590 | 1,612 | 1,588 | 1,611 | 504,900 | 1,611 |
| 2017-07-27 | 1,599 | 1,617 | 1,588 | 1,600 | 287,500 | 1,600 |
| 2017-07-26 | 1,617 | 1,623 | 1,607 | 1,612 | 223,800 | 1,612 |
| 2017-07-25 | 1,593 | 1,609 | 1,589 | 1,601 | 231,000 | 1,601 |
| 2017-07-24 | 1,588 | 1,595 | 1,579 | 1,594 | 355,800 | 1,594 |
| 2017-07-21 | 1,615 | 1,615 | 1,593 | 1,598 | 539,300 | 1,598 |
| 2017-07-20 | 1,637 | 1,640 | 1,625 | 1,632 | 260,300 | 1,632 |
| 2017-07-19 | 1,632 | 1,640 | 1,623 | 1,636 | 257,700 | 1,636 |
| 2017-07-18 | 1,647 | 1,650 | 1,620 | 1,634 | 285,400 | 1,634 |
| 2017-07-14 | 1,656 | 1,670 | 1,647 | 1,666 | 301,500 | 1,666 |
| 2017-07-13 | 1,672 | 1,682 | 1,645 | 1,649 | 376,000 | 1,649 |
| 2017-07-12 | 1,692 | 1,693 | 1,668 | 1,669 | 454,600 | 1,669 |
| 2017-07-11 | 1,714 | 1,730 | 1,708 | 1,712 | 365,900 | 1,712 |
| 2017-07-10 | 1,722 | 1,727 | 1,708 | 1,714 | 297,500 | 1,714 |
| 2017-07-07 | 1,694 | 1,718 | 1,692 | 1,704 | 324,700 | 1,704 |
| 2017-07-06 | 1,724 | 1,726 | 1,705 | 1,719 | 330,700 | 1,719 |
| 2017-07-05 | 1,697 | 1,719 | 1,694 | 1,715 | 345,800 | 1,715 |
| 2017-07-04 | 1,708 | 1,722 | 1,698 | 1,706 | 333,700 | 1,706 |
| 2017-07-03 | 1,685 | 1,702 | 1,673 | 1,702 | 344,700 | 1,702 |
| 2017-06-30 | 1,669 | 1,689 | 1,662 | 1,680 | 372,500 | 1,680 |
| 2017-06-29 | 1,680 | 1,692 | 1,664 | 1,674 | 290,100 | 1,674 |
| 2017-06-28 | 1,652 | 1,672 | 1,652 | 1,667 | 390,600 | 1,667 |
| 2017-06-27 | 1,636 | 1,667 | 1,632 | 1,658 | 338,600 | 1,658 |
| 2017-06-26 | 1,634 | 1,640 | 1,619 | 1,629 | 263,100 | 1,629 |
| 2017-06-23 | 1,625 | 1,634 | 1,618 | 1,634 | 213,700 | 1,634 |
| 2017-06-22 | 1,618 | 1,634 | 1,612 | 1,626 | 356,300 | 1,626 |
| 2017-06-21 | 1,634 | 1,634 | 1,614 | 1,621 | 434,300 | 1,621 |
| 2017-06-20 | 1,650 | 1,671 | 1,643 | 1,650 | 249,900 | 1,650 |
| 2017-06-19 | 1,608 | 1,640 | 1,607 | 1,637 | 383,000 | 1,637 |
| 2017-06-16 | 1,611 | 1,625 | 1,600 | 1,607 | 795,300 | 1,607 |
| 2017-06-15 | 1,600 | 1,611 | 1,582 | 1,590 | 428,000 | 1,590 |
| 2017-06-14 | 1,617 | 1,637 | 1,606 | 1,606 | 381,600 | 1,606 |
| 2017-06-13 | 1,606 | 1,626 | 1,603 | 1,621 | 207,400 | 1,621 |
| 2017-06-12 | 1,630 | 1,648 | 1,612 | 1,613 | 257,600 | 1,613 |
| 2017-06-09 | 1,605 | 1,633 | 1,596 | 1,621 | 695,400 | 1,621 |
| 2017-06-08 | 1,612 | 1,624 | 1,603 | 1,610 | 524,100 | 1,610 |
| 2017-06-07 | 1,591 | 1,616 | 1,585 | 1,607 | 327,500 | 1,607 |
| 2017-06-06 | 1,587 | 1,616 | 1,586 | 1,594 | 349,800 | 1,594 |
| 2017-06-05 | 1,617 | 1,622 | 1,589 | 1,603 | 373,800 | 1,603 |
| 2017-06-02 | 1,581 | 1,627 | 1,579 | 1,624 | 566,300 | 1,624 |
| 2017-06-01 | 1,554 | 1,585 | 1,550 | 1,577 | 547,700 | 1,577 |
| 2017-05-31 | 1,533 | 1,558 | 1,529 | 1,556 | 1,433,900 | 1,556 |
| 2017-05-30 | 1,556 | 1,561 | 1,523 | 1,536 | 440,200 | 1,536 |
| 2017-05-29 | 1,559 | 1,561 | 1,546 | 1,551 | 255,200 | 1,551 |
| 2017-05-26 | 1,559 | 1,567 | 1,551 | 1,552 | 289,100 | 1,552 |
| 2017-05-25 | 1,566 | 1,574 | 1,557 | 1,563 | 329,000 | 1,563 |
| 2017-05-24 | 1,567 | 1,577 | 1,548 | 1,564 | 399,900 | 1,564 |
| 2017-05-23 | 1,563 | 1,568 | 1,535 | 1,549 | 734,200 | 1,549 |
| 2017-05-22 | 1,562 | 1,579 | 1,551 | 1,559 | 385,800 | 1,559 |
| 2017-05-19 | 1,556 | 1,572 | 1,542 | 1,562 | 605,700 | 1,562 |
| 2017-05-18 | 1,580 | 1,583 | 1,560 | 1,565 | 578,600 | 1,565 |
| 2017-05-17 | 1,603 | 1,631 | 1,587 | 1,615 | 1,025,800 | 1,615 |
| 2017-05-16 | 1,634 | 1,645 | 1,605 | 1,611 | 1,182,800 | 1,611 |
| 2017-05-15 | 1,675 | 1,678 | 1,615 | 1,628 | 1,056,500 | 1,628 |
| 2017-05-12 | 1,723 | 1,733 | 1,711 | 1,720 | 432,300 | 1,720 |
| 2017-05-11 | 1,720 | 1,733 | 1,704 | 1,725 | 692,800 | 1,725 |
| 2017-05-10 | 1,725 | 1,739 | 1,711 | 1,716 | 500,300 | 1,716 |
| 2017-05-09 | 1,717 | 1,725 | 1,708 | 1,720 | 391,100 | 1,720 |
| 2017-05-08 | 1,691 | 1,721 | 1,691 | 1,720 | 460,100 | 1,720 |
| 2017-05-02 | 1,671 | 1,679 | 1,661 | 1,672 | 389,900 | 1,672 |
| 2017-05-01 | 1,643 | 1,652 | 1,632 | 1,650 | 281,600 | 1,650 |
| 2017-04-28 | 1,676 | 1,686 | 1,642 | 1,654 | 486,800 | 1,654 |
| 2017-04-27 | 1,667 | 1,675 | 1,654 | 1,673 | 394,300 | 1,673 |
| 2017-04-26 | 1,641 | 1,678 | 1,635 | 1,675 | 526,700 | 1,675 |
| 2017-04-25 | 1,619 | 1,653 | 1,617 | 1,641 | 280,800 | 1,641 |
| 2017-04-24 | 1,638 | 1,643 | 1,621 | 1,623 | 330,500 | 1,623 |
| 2017-04-21 | 1,622 | 1,642 | 1,599 | 1,607 | 495,800 | 1,607 |
| 2017-04-20 | 1,584 | 1,622 | 1,583 | 1,611 | 362,400 | 1,611 |
| 2017-04-19 | 1,567 | 1,599 | 1,551 | 1,587 | 531,500 | 1,587 |
| 2017-04-18 | 1,575 | 1,605 | 1,575 | 1,583 | 301,100 | 1,583 |
| 2017-04-17 | 1,561 | 1,572 | 1,543 | 1,566 | 291,600 | 1,566 |
| 2017-04-14 | 1,560 | 1,584 | 1,544 | 1,575 | 426,200 | 1,575 |
| 2017-04-13 | 1,565 | 1,584 | 1,556 | 1,573 | 610,000 | 1,573 |
| 2017-04-12 | 1,571 | 1,586 | 1,557 | 1,581 | 455,400 | 1,581 |
| 2017-04-11 | 1,559 | 1,585 | 1,544 | 1,584 | 712,300 | 1,584 |
| 2017-04-10 | 1,553 | 1,579 | 1,543 | 1,571 | 389,800 | 1,571 |
| 2017-04-07 | 1,559 | 1,569 | 1,534 | 1,544 | 730,500 | 1,544 |
| 2017-04-06 | 1,550 | 1,555 | 1,526 | 1,533 | 538,000 | 1,533 |
| 2017-04-05 | 1,594 | 1,599 | 1,550 | 1,554 | 717,600 | 1,554 |
| 2017-04-04 | 1,601 | 1,602 | 1,579 | 1,586 | 520,400 | 1,586 |
| 2017-04-03 | 1,622 | 1,626 | 1,601 | 1,605 | 651,600 | 1,605 |
| 2017-03-31 | 1,665 | 1,678 | 1,620 | 1,620 | 531,300 | 1,620 |
| 2017-03-30 | 1,651 | 1,659 | 1,638 | 1,645 | 305,600 | 1,645 |
| 2017-03-29 | 1,685 | 1,694 | 1,648 | 1,660 | 494,500 | 1,660 |
| 2017-03-28 | 1,662 | 1,677 | 1,657 | 1,669 | 534,100 | 1,669 |
| 2017-03-27 | 1,639 | 1,647 | 1,627 | 1,643 | 590,700 | 1,643 |
| 2017-03-24 | 1,636 | 1,686 | 1,636 | 1,658 | 653,000 | 1,658 |
| 2017-03-23 | 1,660 | 1,661 | 1,630 | 1,635 | 738,800 | 1,635 |
| 2017-03-22 | 1,675 | 1,689 | 1,661 | 1,661 | 540,800 | 1,661 |
| 2017-03-21 | 1,704 | 1,724 | 1,694 | 1,709 | 495,700 | 1,709 |
| 2017-03-17 | 1,726 | 1,732 | 1,699 | 1,712 | 816,200 | 1,712 |
| 2017-03-16 | 1,723 | 1,740 | 1,713 | 1,726 | 505,900 | 1,726 |
| 2017-03-15 | 1,743 | 1,753 | 1,727 | 1,743 | 510,800 | 1,743 |
| 2017-03-14 | 1,782 | 1,782 | 1,766 | 1,766 | 332,600 | 1,766 |
| 2017-03-13 | 1,774 | 1,785 | 1,769 | 1,782 | 251,500 | 1,782 |
| 2017-03-10 | 1,796 | 1,804 | 1,784 | 1,793 | 465,300 | 1,793 |
| 2017-03-09 | 1,771 | 1,777 | 1,757 | 1,767 | 268,100 | 1,767 |
| 2017-03-08 | 1,772 | 1,776 | 1,751 | 1,758 | 271,000 | 1,758 |
| 2017-03-07 | 1,779 | 1,784 | 1,763 | 1,782 | 361,100 | 1,782 |
| 2017-03-06 | 1,771 | 1,797 | 1,759 | 1,789 | 303,700 | 1,789 |
| 2017-03-03 | 1,776 | 1,789 | 1,769 | 1,780 | 308,600 | 1,780 |
| 2017-03-02 | 1,810 | 1,814 | 1,780 | 1,788 | 306,500 | 1,788 |
| 2017-03-01 | 1,752 | 1,784 | 1,752 | 1,781 | 519,100 | 1,781 |
| 2017-02-28 | 1,771 | 1,800 | 1,770 | 1,792 | 554,800 | 1,792 |
| 2017-02-27 | 1,776 | 1,785 | 1,753 | 1,764 | 449,700 | 1,764 |
| 2017-02-24 | 1,790 | 1,816 | 1,788 | 1,805 | 355,000 | 1,805 |
| 2017-02-23 | 1,823 | 1,823 | 1,793 | 1,808 | 239,000 | 1,808 |
| 2017-02-22 | 1,825 | 1,828 | 1,810 | 1,827 | 312,300 | 1,827 |
| 2017-02-21 | 1,810 | 1,820 | 1,804 | 1,820 | 307,900 | 1,820 |
| 2017-02-20 | 1,795 | 1,815 | 1,779 | 1,813 | 204,100 | 1,813 |
| 2017-02-17 | 1,802 | 1,812 | 1,790 | 1,806 | 424,100 | 1,806 |
| 2017-02-16 | 1,812 | 1,835 | 1,804 | 1,812 | 482,800 | 1,812 |
| 2017-02-15 | 1,813 | 1,830 | 1,805 | 1,815 | 378,400 | 1,815 |
| 2017-02-14 | 1,808 | 1,824 | 1,787 | 1,793 | 450,100 | 1,793 |
| 2017-02-13 | 1,818 | 1,824 | 1,791 | 1,803 | 430,300 | 1,803 |
| 2017-02-10 | 1,773 | 1,816 | 1,763 | 1,801 | 520,700 | 1,801 |
| 2017-02-09 | 1,750 | 1,765 | 1,740 | 1,749 | 249,000 | 1,749 |
| 2017-02-08 | 1,748 | 1,768 | 1,743 | 1,764 | 294,100 | 1,764 |
| 2017-02-07 | 1,720 | 1,762 | 1,713 | 1,748 | 366,900 | 1,748 |
| 2017-02-06 | 1,760 | 1,773 | 1,725 | 1,732 | 425,400 | 1,732 |
| 2017-02-03 | 1,691 | 1,757 | 1,667 | 1,733 | 816,700 | 1,733 |
| 2017-02-02 | 1,699 | 1,699 | 1,637 | 1,648 | 551,900 | 1,648 |
| 2017-02-01 | 1,633 | 1,688 | 1,626 | 1,687 | 246,500 | 1,687 |
| 2017-01-31 | 1,669 | 1,683 | 1,658 | 1,664 | 419,800 | 1,664 |
| 2017-01-30 | 1,692 | 1,697 | 1,667 | 1,694 | 368,200 | 1,694 |
| 2017-01-27 | 1,700 | 1,711 | 1,692 | 1,701 | 336,600 | 1,701 |
| 2017-01-26 | 1,675 | 1,698 | 1,670 | 1,696 | 270,400 | 1,696 |
| 2017-01-25 | 1,648 | 1,666 | 1,642 | 1,648 | 486,300 | 1,648 |
| 2017-01-24 | 1,639 | 1,639 | 1,617 | 1,623 | 338,100 | 1,623 |
| 2017-01-23 | 1,658 | 1,660 | 1,640 | 1,643 | 253,500 | 1,643 |
| 2017-01-20 | 1,665 | 1,680 | 1,657 | 1,670 | 231,800 | 1,670 |
| 2017-01-19 | 1,658 | 1,688 | 1,649 | 1,671 | 344,100 | 1,671 |
| 2017-01-18 | 1,621 | 1,639 | 1,605 | 1,635 | 289,100 | 1,635 |
| 2017-01-17 | 1,650 | 1,650 | 1,617 | 1,634 | 357,600 | 1,634 |
| 2017-01-16 | 1,675 | 1,684 | 1,651 | 1,653 | 234,500 | 1,653 |
| 2017-01-13 | 1,672 | 1,689 | 1,661 | 1,684 | 288,200 | 1,684 |
| 2017-01-12 | 1,691 | 1,699 | 1,660 | 1,671 | 346,600 | 1,671 |
| 2017-01-11 | 1,693 | 1,709 | 1,690 | 1,701 | 287,400 | 1,701 |
| 2017-01-10 | 1,694 | 1,711 | 1,681 | 1,686 | 376,000 | 1,686 |
| 2017-01-06 | 1,699 | 1,709 | 1,687 | 1,705 | 371,600 | 1,705 |
| 2017-01-05 | 1,726 | 1,735 | 1,706 | 1,717 | 410,000 | 1,717 |
| 2017-01-04 | 1,700 | 1,733 | 1,698 | 1,731 | 479,300 | 1,731 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株