8411 (株)みずほ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 | 205 | 206 | 204.5 | 204.6 | 80,016,200 | 2,046 |
| 2017-12-28 | 205.4 | 205.9 | 204.1 | 204.2 | 76,965,100 | 2,042 |
| 2017-12-27 | 205.9 | 206.8 | 205.4 | 206 | 80,197,400 | 2,060 |
| 2017-12-26 | 206 | 206.8 | 205 | 205.3 | 90,586,400 | 2,053 |
| 2017-12-25 | 207.1 | 207.2 | 205.5 | 206.1 | 85,666,800 | 2,061 |
| 2017-12-22 | 206.7 | 208.2 | 206.5 | 207.6 | 140,452,800 | 2,076 |
| 2017-12-21 | 208.4 | 208.6 | 205.8 | 206.1 | 125,639,100 | 2,061 |
| 2017-12-20 | 206.2 | 208.6 | 206.1 | 208.6 | 242,602,700 | 2,086 |
| 2017-12-19 | 206.1 | 206.9 | 204.3 | 204.5 | 104,827,800 | 2,045 |
| 2017-12-18 | 202.8 | 205.6 | 202.7 | 205.6 | 168,325,100 | 2,056 |
| 2017-12-15 | 202 | 202.1 | 200.3 | 200.8 | 150,799,900 | 2,008 |
| 2017-12-14 | 204.4 | 204.6 | 202 | 202.7 | 182,107,700 | 2,027 |
| 2017-12-13 | 207 | 207.7 | 206.4 | 207.3 | 178,074,600 | 2,073 |
| 2017-12-12 | 203.8 | 206.8 | 203.7 | 206.2 | 201,818,200 | 2,062 |
| 2017-12-11 | 202.8 | 204.2 | 202.6 | 203.3 | 105,789,500 | 2,033 |
| 2017-12-08 | 200 | 202.7 | 200 | 202.2 | 146,130,800 | 2,022 |
| 2017-12-07 | 202.1 | 202.5 | 201 | 201.6 | 94,878,300 | 2,016 |
| 2017-12-06 | 203 | 203.4 | 199.8 | 201.2 | 140,065,200 | 2,012 |
| 2017-12-05 | 203.4 | 204.3 | 202 | 203.8 | 103,443,800 | 2,038 |
| 2017-12-04 | 205.3 | 205.4 | 203.1 | 203.4 | 94,940,800 | 2,034 |
| 2017-12-01 | 205.7 | 206.1 | 203.3 | 203.7 | 134,930,800 | 2,037 |
| 2017-11-30 | 202.6 | 205.8 | 202.5 | 203.9 | 228,556,600 | 2,039 |
| 2017-11-29 | 200.2 | 202 | 200 | 201.9 | 165,960,600 | 2,019 |
| 2017-11-28 | 199.5 | 199.6 | 197.6 | 197.9 | 95,867,500 | 1,979 |
| 2017-11-27 | 199.7 | 200.9 | 199.5 | 199.9 | 103,520,300 | 1,999 |
| 2017-11-24 | 197.3 | 199.5 | 196.8 | 199.3 | 92,326,700 | 1,993 |
| 2017-11-22 | 197.5 | 199.6 | 196.7 | 198.6 | 129,791,300 | 1,986 |
| 2017-11-21 | 196.6 | 197.8 | 196.4 | 196.8 | 135,356,300 | 1,968 |
| 2017-11-20 | 195.3 | 196.8 | 194.7 | 195.1 | 122,370,900 | 1,951 |
| 2017-11-17 | 199 | 199.4 | 195.3 | 196.6 | 259,153,200 | 1,966 |
| 2017-11-16 | 196.5 | 199.3 | 196.1 | 198 | 156,355,200 | 1,980 |
| 2017-11-15 | 198 | 198.2 | 195.4 | 196.5 | 204,251,600 | 1,965 |
| 2017-11-13 | 203 | 203.3 | 201.2 | 201.3 | 109,110,100 | 2,013 |
| 2017-11-10 | 203.4 | 204.7 | 202.5 | 203 | 145,628,200 | 2,030 |
| 2017-11-09 | 205 | 207.3 | 203.5 | 205.2 | 258,544,200 | 2,052 |
| 2017-11-08 | 203.6 | 204.8 | 203.2 | 204.5 | 134,417,000 | 2,045 |
| 2017-11-07 | 202.3 | 206.4 | 201.4 | 206.3 | 156,333,000 | 2,063 |
| 2017-11-06 | 208 | 208 | 202.3 | 204.3 | 180,585,500 | 2,043 |
| 2017-11-02 | 208 | 208.2 | 206.2 | 207.2 | 120,349,100 | 2,072 |
| 2017-11-01 | 207 | 207.8 | 206.3 | 206.6 | 158,964,900 | 2,066 |
| 2017-10-31 | 206.8 | 206.8 | 204.7 | 204.9 | 147,050,700 | 2,049 |
| 2017-10-30 | 208.8 | 210 | 207.2 | 208.4 | 208,144,000 | 2,084 |
| 2017-10-27 | 206.4 | 209.5 | 206.2 | 208.8 | 261,413,700 | 2,088 |
| 2017-10-26 | 204.4 | 205.2 | 203.7 | 204.9 | 119,912,000 | 2,049 |
| 2017-10-25 | 204 | 206.4 | 203.8 | 204.6 | 257,253,800 | 2,046 |
| 2017-10-24 | 200 | 202.6 | 199.8 | 202.6 | 149,767,200 | 2,026 |
| 2017-10-23 | 201.1 | 201.6 | 200 | 200.3 | 149,225,800 | 2,003 |
| 2017-10-20 | 199.3 | 199.7 | 198.4 | 198.8 | 95,796,000 | 1,988 |
| 2017-10-19 | 200.9 | 201.2 | 199.4 | 199.8 | 111,760,800 | 1,998 |
| 2017-10-18 | 200 | 200.2 | 199.1 | 199.3 | 91,825,600 | 1,993 |
| 2017-10-17 | 201 | 201.7 | 199.3 | 199.8 | 144,055,300 | 1,998 |
| 2017-10-16 | 197.4 | 200.9 | 196.9 | 200.5 | 249,576,500 | 2,005 |
| 2017-10-13 | 196.8 | 198.3 | 196.3 | 197.8 | 128,703,100 | 1,978 |
| 2017-10-12 | 198.3 | 198.4 | 197.1 | 197.5 | 84,752,000 | 1,975 |
| 2017-10-11 | 198 | 198.5 | 197.6 | 197.9 | 72,962,700 | 1,979 |
| 2017-10-10 | 198 | 198 | 196.8 | 198 | 92,329,600 | 1,980 |
| 2017-10-06 | 198 | 198.9 | 198 | 198.5 | 146,099,400 | 1,985 |
| 2017-10-05 | 197.7 | 197.8 | 196.7 | 197.2 | 73,316,400 | 1,972 |
| 2017-10-04 | 197.9 | 198 | 197.1 | 197.5 | 86,284,800 | 1,975 |
| 2017-10-03 | 197.9 | 198.2 | 197 | 197.5 | 98,147,900 | 1,975 |
| 2017-10-02 | 197.6 | 197.7 | 196.6 | 197.3 | 86,002,100 | 1,973 |
| 2017-09-29 | 196.9 | 197.3 | 195.7 | 197.1 | 127,140,500 | 1,971 |
| 2017-09-28 | 199 | 199.2 | 197.5 | 198.5 | 128,449,600 | 1,985 |
| 2017-09-27 | 196 | 197 | 195.8 | 196.9 | 118,743,300 | 1,969 |
| 2017-09-26 | 198.9 | 199.7 | 198.8 | 199.7 | 158,133,900 | 1,997 |
| 2017-09-25 | 199.4 | 199.5 | 198.6 | 198.8 | 112,143,000 | 1,988 |
| 2017-09-22 | 199.3 | 199.6 | 197.7 | 198.9 | 112,213,900 | 1,989 |
| 2017-09-21 | 199 | 199.7 | 198 | 198.2 | 153,970,600 | 1,982 |
| 2017-09-20 | 195.7 | 196.5 | 195.5 | 195.9 | 125,758,800 | 1,959 |
| 2017-09-19 | 194.7 | 195.9 | 194 | 195.8 | 160,921,200 | 1,958 |
| 2017-09-15 | 189 | 191.8 | 188.9 | 191.2 | 133,466,000 | 1,912 |
| 2017-09-14 | 191.3 | 192 | 189.6 | 189.7 | 108,661,600 | 1,897 |
| 2017-09-13 | 191.1 | 192.2 | 191 | 191.1 | 101,551,100 | 1,911 |
| 2017-09-12 | 189 | 189.9 | 189 | 189.3 | 119,033,000 | 1,893 |
| 2017-09-11 | 187 | 189.2 | 186.7 | 187.2 | 111,746,600 | 1,872 |
| 2017-09-08 | 186 | 186.2 | 185.4 | 185.5 | 123,580,800 | 1,855 |
| 2017-09-07 | 187.2 | 187.5 | 186.1 | 186.1 | 100,402,000 | 1,861 |
| 2017-09-06 | 186.9 | 186.9 | 186 | 186.4 | 123,489,500 | 1,864 |
| 2017-09-05 | 188.5 | 188.9 | 187.1 | 187.6 | 99,638,800 | 1,876 |
| 2017-09-04 | 188.7 | 189.8 | 188 | 188.1 | 96,281,500 | 1,881 |
| 2017-09-01 | 190 | 190 | 188.2 | 189.1 | 105,167,500 | 1,891 |
| 2017-08-31 | 188 | 190.4 | 187.9 | 189.1 | 146,263,600 | 1,891 |
| 2017-08-30 | 188.5 | 188.5 | 187.5 | 187.5 | 105,417,500 | 1,875 |
| 2017-08-29 | 187 | 187.6 | 186.1 | 187.5 | 125,639,100 | 1,875 |
| 2017-08-28 | 188 | 188.5 | 187.1 | 187.6 | 90,305,300 | 1,876 |
| 2017-08-25 | 187.8 | 188.7 | 187.4 | 187.9 | 84,902,900 | 1,879 |
| 2017-08-24 | 187.2 | 188.7 | 187 | 187 | 92,285,300 | 1,870 |
| 2017-08-23 | 188.8 | 189 | 187.2 | 187.2 | 97,398,000 | 1,872 |
| 2017-08-22 | 187.5 | 188 | 187 | 187.3 | 90,237,300 | 1,873 |
| 2017-08-21 | 189.2 | 189.3 | 187.5 | 187.5 | 98,491,400 | 1,875 |
| 2017-08-18 | 188.5 | 189.1 | 187.8 | 189 | 144,651,400 | 1,890 |
| 2017-08-17 | 190.9 | 191.5 | 190.1 | 190.8 | 66,786,600 | 1,908 |
| 2017-08-16 | 190.9 | 192.2 | 190.5 | 191.6 | 71,853,700 | 1,916 |
| 2017-08-15 | 190.7 | 193 | 190.5 | 191 | 135,150,800 | 1,910 |
| 2017-08-14 | 188 | 189.2 | 187 | 188.3 | 189,692,900 | 1,883 |
| 2017-08-10 | 192.8 | 192.9 | 190.4 | 190.9 | 173,780,100 | 1,909 |
| 2017-08-09 | 194.1 | 194.4 | 193 | 193.7 | 119,620,800 | 1,937 |
| 2017-08-08 | 195 | 195.1 | 194.2 | 194.7 | 69,322,400 | 1,947 |
| 2017-08-07 | 194.8 | 195.6 | 194.7 | 195.1 | 76,664,900 | 1,951 |
| 2017-08-04 | 193.9 | 194.1 | 193.5 | 193.7 | 73,709,200 | 1,937 |
| 2017-08-03 | 194.5 | 194.9 | 193.8 | 194.4 | 98,621,000 | 1,944 |
| 2017-08-02 | 196.5 | 196.6 | 194.3 | 194.3 | 119,619,100 | 1,943 |
| 2017-08-01 | 195 | 195.6 | 194 | 195.3 | 175,641,400 | 1,953 |
| 2017-07-31 | 196.1 | 197.5 | 195.5 | 196.4 | 100,368,400 | 1,964 |
| 2017-07-28 | 197.4 | 197.4 | 195.9 | 196.5 | 112,848,500 | 1,965 |
| 2017-07-27 | 198 | 198.9 | 197.1 | 197.8 | 79,491,800 | 1,978 |
| 2017-07-26 | 199.2 | 199.6 | 198.3 | 198.7 | 83,229,100 | 1,987 |
| 2017-07-25 | 196.5 | 198 | 196.2 | 196.7 | 76,231,800 | 1,967 |
| 2017-07-24 | 197 | 197 | 195.3 | 196.2 | 138,100,600 | 1,962 |
| 2017-07-21 | 198.6 | 198.8 | 198 | 198.4 | 80,061,900 | 1,984 |
| 2017-07-20 | 198.7 | 199.5 | 198.1 | 199.3 | 70,121,800 | 1,993 |
| 2017-07-19 | 198.2 | 199.2 | 197.6 | 198.6 | 75,330,300 | 1,986 |
| 2017-07-18 | 199.6 | 199.7 | 198.3 | 199.3 | 97,725,200 | 1,993 |
| 2017-07-14 | 201 | 201.6 | 200.2 | 201 | 83,331,600 | 2,010 |
| 2017-07-13 | 202.2 | 202.6 | 199.7 | 199.9 | 127,636,300 | 1,999 |
| 2017-07-12 | 204.3 | 204.4 | 202.6 | 202.6 | 84,792,600 | 2,026 |
| 2017-07-11 | 204.9 | 205.4 | 204.4 | 205 | 66,906,900 | 2,050 |
| 2017-07-10 | 206.7 | 206.7 | 204 | 204.6 | 99,857,400 | 2,046 |
| 2017-07-07 | 205.4 | 207.4 | 205.3 | 205.9 | 92,695,000 | 2,059 |
| 2017-07-06 | 208.9 | 208.9 | 207.1 | 207.6 | 92,104,400 | 2,076 |
| 2017-07-05 | 206 | 208.5 | 205.9 | 208.5 | 123,605,200 | 2,085 |
| 2017-07-04 | 207 | 208 | 205.5 | 205.9 | 95,452,300 | 2,059 |
| 2017-07-03 | 204.5 | 205.4 | 203.5 | 205.3 | 81,699,300 | 2,053 |
| 2017-06-30 | 205.1 | 207 | 203.9 | 205.4 | 155,641,800 | 2,054 |
| 2017-06-29 | 208 | 209.4 | 205.5 | 205.7 | 205,614,500 | 2,057 |
| 2017-06-28 | 200.5 | 204.5 | 200.4 | 204 | 221,422,300 | 2,040 |
| 2017-06-27 | 198.3 | 199.1 | 197.9 | 198 | 85,719,600 | 1,980 |
| 2017-06-26 | 198.7 | 198.8 | 197.4 | 197.4 | 91,332,500 | 1,974 |
| 2017-06-23 | 198.9 | 199.4 | 197.7 | 199.3 | 69,105,200 | 1,993 |
| 2017-06-22 | 198 | 199 | 197.1 | 198.1 | 87,881,800 | 1,981 |
| 2017-06-21 | 198.2 | 198.4 | 197.1 | 198 | 96,553,500 | 1,980 |
| 2017-06-20 | 200.4 | 200.7 | 198.3 | 198.3 | 107,086,700 | 1,983 |
| 2017-06-19 | 197.7 | 198.5 | 197.1 | 197.7 | 78,819,600 | 1,977 |
| 2017-06-16 | 198 | 199.8 | 197.5 | 198.2 | 123,611,800 | 1,982 |
| 2017-06-15 | 199 | 199.8 | 196.7 | 196.9 | 140,976,400 | 1,969 |
| 2017-06-14 | 202.4 | 202.8 | 199.8 | 200.3 | 95,982,800 | 2,003 |
| 2017-06-13 | 200.7 | 202.1 | 200.3 | 201 | 84,001,200 | 2,010 |
| 2017-06-12 | 201 | 203.4 | 200.6 | 200.7 | 122,316,100 | 2,007 |
| 2017-06-09 | 198.9 | 200.4 | 198.1 | 199.7 | 156,941,400 | 1,997 |
| 2017-06-08 | 198.3 | 200.5 | 197.2 | 197.4 | 173,075,000 | 1,974 |
| 2017-06-07 | 196 | 197.7 | 195.2 | 197 | 105,695,500 | 1,970 |
| 2017-06-06 | 197 | 198.6 | 196.3 | 196.7 | 99,978,900 | 1,967 |
| 2017-06-05 | 197.6 | 197.9 | 196.4 | 197 | 106,257,500 | 1,970 |
| 2017-06-02 | 195.1 | 200.9 | 195 | 200.1 | 175,604,300 | 2,001 |
| 2017-06-01 | 192.3 | 195.8 | 192.2 | 194.1 | 107,452,000 | 1,941 |
| 2017-05-31 | 193.6 | 193.8 | 192.4 | 192.8 | 99,950,100 | 1,928 |
| 2017-05-30 | 194.6 | 195.4 | 194.2 | 195.2 | 60,936,300 | 1,952 |
| 2017-05-29 | 195.4 | 196.1 | 194.7 | 195 | 59,287,400 | 1,950 |
| 2017-05-26 | 196.4 | 197.4 | 195.2 | 195.2 | 74,781,400 | 1,952 |
| 2017-05-25 | 198 | 198.2 | 196.5 | 196.8 | 94,085,000 | 1,968 |
| 2017-05-24 | 199 | 199.6 | 197.4 | 198.5 | 90,305,300 | 1,985 |
| 2017-05-23 | 196.3 | 197.5 | 195.2 | 197.1 | 75,769,500 | 1,971 |
| 2017-05-22 | 197.2 | 197.7 | 196.7 | 197 | 60,491,800 | 1,970 |
| 2017-05-19 | 194.4 | 197 | 194.2 | 196.1 | 114,085,400 | 1,961 |
| 2017-05-18 | 194 | 194 | 192.2 | 193.4 | 168,193,000 | 1,934 |
| 2017-05-17 | 200.1 | 200.4 | 197.9 | 198 | 176,633,300 | 1,980 |
| 2017-05-16 | 207.6 | 207.7 | 202.5 | 203.1 | 126,897,600 | 2,031 |
| 2017-05-15 | 207.3 | 207.4 | 205.1 | 207.1 | 81,776,900 | 2,071 |
| 2017-05-12 | 209 | 209.8 | 207.9 | 209 | 77,230,400 | 2,090 |
| 2017-05-11 | 209.4 | 210.7 | 208.2 | 210.2 | 103,385,900 | 2,102 |
| 2017-05-10 | 210 | 210.4 | 208.8 | 208.9 | 88,274,400 | 2,089 |
| 2017-05-09 | 210 | 210.2 | 208.8 | 209.4 | 80,558,700 | 2,094 |
| 2017-05-08 | 209.3 | 210.2 | 209.1 | 209.9 | 146,444,300 | 2,099 |
| 2017-05-02 | 205.9 | 207.5 | 205.6 | 206.7 | 90,707,600 | 2,067 |
| 2017-05-01 | 203 | 205.4 | 202.4 | 205.2 | 79,524,300 | 2,052 |
| 2017-04-28 | 205.9 | 206.3 | 203.1 | 203.6 | 95,200,900 | 2,036 |
| 2017-04-27 | 204.9 | 207.3 | 204.5 | 206.8 | 98,207,800 | 2,068 |
| 2017-04-26 | 204.6 | 206.4 | 203.7 | 206.2 | 123,291,800 | 2,062 |
| 2017-04-25 | 198.6 | 202.5 | 198.4 | 202.1 | 120,606,600 | 2,021 |
| 2017-04-24 | 198 | 199.5 | 197.6 | 198.1 | 107,517,300 | 1,981 |
| 2017-04-21 | 196.8 | 197.3 | 195.1 | 196 | 119,210,700 | 1,960 |
| 2017-04-20 | 192 | 195.7 | 191.4 | 194 | 125,721,800 | 1,940 |
| 2017-04-19 | 190.4 | 192.9 | 189.3 | 191.3 | 137,832,300 | 1,913 |
| 2017-04-18 | 191.7 | 193.2 | 190.7 | 191.1 | 124,448,200 | 1,911 |
| 2017-04-17 | 188.1 | 189.2 | 186.7 | 189 | 102,022,600 | 1,890 |
| 2017-04-14 | 188 | 189.9 | 187.5 | 189.1 | 109,734,500 | 1,891 |
| 2017-04-13 | 191 | 191 | 189.1 | 190 | 138,704,900 | 1,900 |
| 2017-04-12 | 192.1 | 193.2 | 191.5 | 192.8 | 110,437,100 | 1,928 |
| 2017-04-11 | 195 | 195 | 193.1 | 194.7 | 99,773,400 | 1,947 |
| 2017-04-10 | 194.9 | 196.6 | 194.8 | 196.3 | 101,717,500 | 1,963 |
| 2017-04-07 | 194.3 | 196.2 | 192.8 | 193.9 | 160,580,300 | 1,939 |
| 2017-04-06 | 194.9 | 194.9 | 192.3 | 193.1 | 180,328,900 | 1,931 |
| 2017-04-05 | 200 | 200.1 | 196.4 | 197.2 | 154,547,800 | 1,972 |
| 2017-04-04 | 200 | 200.4 | 198 | 199.1 | 154,854,700 | 1,991 |
| 2017-04-03 | 204.4 | 204.6 | 200.3 | 201.1 | 150,971,800 | 2,011 |
| 2017-03-31 | 208.3 | 209.3 | 204 | 204 | 143,615,600 | 2,040 |
| 2017-03-30 | 207.5 | 208.2 | 206.7 | 207.3 | 97,797,400 | 2,073 |
| 2017-03-29 | 209.3 | 210.1 | 208.1 | 208.9 | 109,012,000 | 2,089 |
| 2017-03-28 | 210.1 | 211.5 | 209.5 | 210.9 | 154,953,300 | 2,109 |
| 2017-03-27 | 208.3 | 208.4 | 207.1 | 208.1 | 131,820,400 | 2,081 |
| 2017-03-24 | 207.4 | 211.1 | 207.2 | 209.7 | 135,968,300 | 2,097 |
| 2017-03-23 | 207.2 | 208 | 206.1 | 206.8 | 151,665,400 | 2,068 |
| 2017-03-22 | 207.8 | 207.9 | 206 | 206.5 | 214,578,600 | 2,065 |
| 2017-03-21 | 212 | 212.2 | 211 | 211 | 133,476,700 | 2,110 |
| 2017-03-17 | 212.1 | 213 | 211.9 | 212.7 | 114,780,100 | 2,127 |
| 2017-03-16 | 212.2 | 213.3 | 211.9 | 212.2 | 104,789,300 | 2,122 |
| 2017-03-15 | 212.6 | 213.7 | 211.9 | 213.2 | 84,600,800 | 2,132 |
| 2017-03-14 | 214.2 | 214.2 | 212.8 | 213 | 95,454,900 | 2,130 |
| 2017-03-13 | 213.7 | 214.4 | 213.2 | 213.9 | 80,663,400 | 2,139 |
| 2017-03-10 | 212.5 | 214.1 | 211.9 | 214.1 | 174,682,500 | 2,141 |
| 2017-03-09 | 211.9 | 212.2 | 211 | 211.3 | 83,434,600 | 2,113 |
| 2017-03-08 | 211.2 | 211.4 | 210.5 | 211.3 | 74,373,700 | 2,113 |
| 2017-03-07 | 211.6 | 212.5 | 210.7 | 211.4 | 96,547,200 | 2,114 |
| 2017-03-06 | 211.7 | 213.2 | 210.7 | 212.4 | 102,480,600 | 2,124 |
| 2017-03-03 | 213.8 | 214 | 211.5 | 212.6 | 126,042,900 | 2,126 |
| 2017-03-02 | 213.7 | 215 | 213.1 | 213.3 | 203,061,600 | 2,133 |
| 2017-03-01 | 210.3 | 211.2 | 208.5 | 210.5 | 161,923,800 | 2,105 |
| 2017-02-28 | 209.1 | 210.6 | 208.9 | 209.7 | 116,024,300 | 2,097 |
| 2017-02-27 | 209.8 | 210 | 208 | 208.4 | 149,571,400 | 2,084 |
| 2017-02-24 | 210.7 | 211.8 | 210 | 211.1 | 85,223,400 | 2,111 |
| 2017-02-23 | 211.8 | 211.9 | 209.7 | 211.4 | 105,069,800 | 2,114 |
| 2017-02-22 | 212.4 | 212.5 | 211.1 | 212 | 90,603,700 | 2,120 |
| 2017-02-21 | 210.9 | 212.3 | 210.3 | 211.7 | 82,614,200 | 2,117 |
| 2017-02-20 | 208.5 | 210.5 | 207.9 | 210.4 | 84,312,100 | 2,104 |
| 2017-02-17 | 209.9 | 211 | 208.5 | 209.7 | 103,500,800 | 2,097 |
| 2017-02-16 | 211.5 | 212.5 | 209.4 | 210.7 | 128,797,700 | 2,107 |
| 2017-02-15 | 211.1 | 213 | 210.8 | 210.9 | 129,859,300 | 2,109 |
| 2017-02-14 | 212.1 | 212.1 | 208.5 | 208.5 | 118,899,000 | 2,085 |
| 2017-02-13 | 213.4 | 213.9 | 211 | 211.2 | 112,489,800 | 2,112 |
| 2017-02-10 | 210 | 211.5 | 209.2 | 210.8 | 172,060,000 | 2,108 |
| 2017-02-09 | 208 | 208.2 | 206.7 | 207.1 | 109,175,300 | 2,071 |
| 2017-02-08 | 208.8 | 209.5 | 207.6 | 209.2 | 87,809,200 | 2,092 |
| 2017-02-07 | 208.6 | 209.9 | 207.4 | 208.5 | 100,933,100 | 2,085 |
| 2017-02-06 | 212.2 | 213.6 | 208.8 | 209.5 | 163,354,800 | 2,095 |
| 2017-02-03 | 206.7 | 210.8 | 206.1 | 207.9 | 199,300,400 | 2,079 |
| 2017-02-02 | 209.1 | 209.2 | 205.4 | 206 | 130,275,100 | 2,060 |
| 2017-02-01 | 206 | 209 | 205.7 | 208.7 | 142,998,300 | 2,087 |
| 2017-01-31 | 210.2 | 212.4 | 210.1 | 210.3 | 121,416,200 | 2,103 |
| 2017-01-30 | 215 | 215.4 | 213.2 | 214.5 | 96,499,000 | 2,145 |
| 2017-01-27 | 214.8 | 217.3 | 214.5 | 216.6 | 208,873,700 | 2,166 |
| 2017-01-26 | 210 | 213 | 209.6 | 212.9 | 214,794,100 | 2,129 |
| 2017-01-25 | 209 | 209 | 206 | 206.7 | 137,878,900 | 2,067 |
| 2017-01-24 | 209.2 | 209.5 | 205.5 | 205.9 | 174,651,600 | 2,059 |
| 2017-01-23 | 211 | 212.1 | 209.7 | 211.2 | 104,602,400 | 2,112 |
| 2017-01-20 | 212.6 | 213.6 | 210.9 | 212.8 | 110,913,200 | 2,128 |
| 2017-01-19 | 210.1 | 214.3 | 210 | 211.6 | 141,546,900 | 2,116 |
| 2017-01-18 | 207.2 | 208 | 204.4 | 207.3 | 161,151,800 | 2,073 |
| 2017-01-17 | 210 | 210.1 | 207.1 | 208.3 | 147,754,800 | 2,083 |
| 2017-01-16 | 214.4 | 214.7 | 211.4 | 211.7 | 107,602,400 | 2,117 |
| 2017-01-13 | 212.7 | 213.9 | 212.1 | 213.9 | 102,230,200 | 2,139 |
| 2017-01-12 | 214 | 214.3 | 211.6 | 212.8 | 136,269,800 | 2,128 |
| 2017-01-11 | 213.3 | 215.9 | 213.1 | 215.6 | 121,067,600 | 2,156 |
| 2017-01-10 | 213.6 | 214.3 | 212.1 | 212.1 | 121,214,700 | 2,121 |
| 2017-01-06 | 213.9 | 215.1 | 212.9 | 214.4 | 127,594,300 | 2,144 |
| 2017-01-05 | 217 | 217.2 | 215 | 216.5 | 135,447,400 | 2,165 |
| 2017-01-04 | 214 | 216.6 | 213.4 | 215.7 | 182,740,100 | 2,157 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
