8473 SBIホールディングス(株) 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 | 2,342 | 2,386 | 2,330 | 2,356 | 2,474,200 | 2,356 |
| 2017-12-28 | 2,445 | 2,460 | 2,349 | 2,361 | 3,061,400 | 2,361 |
| 2017-12-27 | 2,434 | 2,436 | 2,397 | 2,424 | 3,542,800 | 2,424 |
| 2017-12-26 | 2,301 | 2,384 | 2,269 | 2,351 | 4,256,600 | 2,351 |
| 2017-12-25 | 2,330 | 2,370 | 2,303 | 2,314 | 4,651,700 | 2,314 |
| 2017-12-22 | 2,488 | 2,526 | 2,392 | 2,424 | 6,664,800 | 2,424 |
| 2017-12-21 | 2,330 | 2,463 | 2,323 | 2,438 | 4,889,900 | 2,438 |
| 2017-12-20 | 2,420 | 2,440 | 2,276 | 2,356 | 6,417,100 | 2,356 |
| 2017-12-19 | 2,488 | 2,513 | 2,422 | 2,455 | 7,355,700 | 2,455 |
| 2017-12-18 | 2,580 | 2,589 | 2,330 | 2,396 | 11,526,600 | 2,396 |
| 2017-12-15 | 2,340 | 2,635 | 2,335 | 2,568 | 17,427,700 | 2,568 |
| 2017-12-14 | 2,190 | 2,300 | 2,188 | 2,276 | 5,502,400 | 2,276 |
| 2017-12-13 | 2,212 | 2,248 | 2,178 | 2,220 | 4,958,200 | 2,220 |
| 2017-12-12 | 2,166 | 2,229 | 2,155 | 2,203 | 3,751,200 | 2,203 |
| 2017-12-11 | 2,188 | 2,244 | 2,118 | 2,166 | 5,257,200 | 2,166 |
| 2017-12-08 | 2,154 | 2,227 | 2,140 | 2,175 | 8,729,000 | 2,175 |
| 2017-12-07 | 2,035 | 2,114 | 2,031 | 2,104 | 4,998,900 | 2,104 |
| 2017-12-06 | 2,056 | 2,063 | 1,987 | 2,016 | 4,397,900 | 2,016 |
| 2017-12-05 | 2,033 | 2,103 | 2,029 | 2,084 | 3,648,400 | 2,084 |
| 2017-12-04 | 2,027 | 2,078 | 2,011 | 2,068 | 3,945,800 | 2,068 |
| 2017-12-01 | 2,014 | 2,037 | 1,996 | 2,024 | 4,187,200 | 2,024 |
| 2017-11-30 | 1,909 | 1,995 | 1,902 | 1,995 | 6,703,500 | 1,995 |
| 2017-11-29 | 1,805 | 1,913 | 1,803 | 1,912 | 5,635,300 | 1,912 |
| 2017-11-28 | 1,800 | 1,843 | 1,780 | 1,789 | 3,897,400 | 1,789 |
| 2017-11-27 | 1,757 | 1,779 | 1,744 | 1,774 | 2,820,700 | 1,774 |
| 2017-11-24 | 1,713 | 1,727 | 1,710 | 1,721 | 1,963,700 | 1,721 |
| 2017-11-22 | 1,664 | 1,736 | 1,656 | 1,734 | 4,564,100 | 1,734 |
| 2017-11-21 | 1,648 | 1,658 | 1,633 | 1,653 | 2,299,100 | 1,653 |
| 2017-11-20 | 1,633 | 1,639 | 1,617 | 1,618 | 1,599,700 | 1,618 |
| 2017-11-17 | 1,648 | 1,655 | 1,635 | 1,646 | 2,455,300 | 1,646 |
| 2017-11-16 | 1,599 | 1,636 | 1,597 | 1,624 | 2,212,200 | 1,624 |
| 2017-11-15 | 1,643 | 1,644 | 1,598 | 1,610 | 2,765,000 | 1,610 |
| 2017-11-13 | 1,673 | 1,674 | 1,652 | 1,654 | 1,877,000 | 1,654 |
| 2017-11-10 | 1,694 | 1,703 | 1,673 | 1,680 | 2,303,800 | 1,680 |
| 2017-11-09 | 1,724 | 1,749 | 1,702 | 1,717 | 3,588,000 | 1,717 |
| 2017-11-08 | 1,730 | 1,730 | 1,714 | 1,723 | 1,658,400 | 1,723 |
| 2017-11-07 | 1,760 | 1,770 | 1,733 | 1,737 | 3,020,900 | 1,737 |
| 2017-11-06 | 1,773 | 1,775 | 1,752 | 1,756 | 1,632,900 | 1,756 |
| 2017-11-02 | 1,777 | 1,779 | 1,755 | 1,770 | 1,625,800 | 1,770 |
| 2017-11-01 | 1,790 | 1,793 | 1,775 | 1,779 | 1,272,200 | 1,779 |
| 2017-10-31 | 1,787 | 1,791 | 1,773 | 1,779 | 1,216,500 | 1,779 |
| 2017-10-30 | 1,820 | 1,822 | 1,791 | 1,799 | 1,757,100 | 1,799 |
| 2017-10-27 | 1,809 | 1,814 | 1,794 | 1,811 | 2,241,600 | 1,811 |
| 2017-10-26 | 1,772 | 1,798 | 1,767 | 1,786 | 1,673,900 | 1,786 |
| 2017-10-25 | 1,787 | 1,798 | 1,769 | 1,771 | 1,766,000 | 1,771 |
| 2017-10-24 | 1,755 | 1,779 | 1,753 | 1,778 | 1,327,600 | 1,778 |
| 2017-10-23 | 1,770 | 1,770 | 1,754 | 1,764 | 1,573,400 | 1,764 |
| 2017-10-20 | 1,762 | 1,766 | 1,750 | 1,753 | 1,218,600 | 1,753 |
| 2017-10-19 | 1,802 | 1,805 | 1,772 | 1,776 | 2,164,400 | 1,776 |
| 2017-10-18 | 1,787 | 1,807 | 1,769 | 1,795 | 3,010,100 | 1,795 |
| 2017-10-17 | 1,788 | 1,801 | 1,756 | 1,787 | 2,667,400 | 1,787 |
| 2017-10-16 | 1,744 | 1,774 | 1,744 | 1,768 | 1,695,400 | 1,768 |
| 2017-10-13 | 1,725 | 1,739 | 1,718 | 1,735 | 1,008,300 | 1,735 |
| 2017-10-12 | 1,734 | 1,745 | 1,733 | 1,738 | 1,164,900 | 1,738 |
| 2017-10-11 | 1,730 | 1,733 | 1,715 | 1,726 | 1,080,800 | 1,726 |
| 2017-10-10 | 1,720 | 1,735 | 1,708 | 1,730 | 1,407,600 | 1,730 |
| 2017-10-06 | 1,716 | 1,725 | 1,703 | 1,711 | 1,200,300 | 1,711 |
| 2017-10-05 | 1,730 | 1,731 | 1,700 | 1,708 | 821,300 | 1,708 |
| 2017-10-04 | 1,720 | 1,735 | 1,714 | 1,725 | 1,966,500 | 1,725 |
| 2017-10-03 | 1,700 | 1,717 | 1,696 | 1,709 | 1,728,000 | 1,709 |
| 2017-10-02 | 1,702 | 1,724 | 1,698 | 1,699 | 2,075,700 | 1,699 |
| 2017-09-29 | 1,662 | 1,696 | 1,659 | 1,694 | 1,641,100 | 1,694 |
| 2017-09-28 | 1,665 | 1,673 | 1,657 | 1,663 | 1,404,400 | 1,663 |
| 2017-09-27 | 1,661 | 1,675 | 1,646 | 1,649 | 1,206,600 | 1,649 |
| 2017-09-26 | 1,658 | 1,661 | 1,642 | 1,650 | 1,564,700 | 1,650 |
| 2017-09-25 | 1,680 | 1,691 | 1,677 | 1,679 | 1,223,600 | 1,679 |
| 2017-09-22 | 1,677 | 1,694 | 1,666 | 1,673 | 2,516,700 | 1,673 |
| 2017-09-21 | 1,640 | 1,671 | 1,635 | 1,660 | 3,493,600 | 1,660 |
| 2017-09-20 | 1,600 | 1,633 | 1,596 | 1,627 | 1,837,000 | 1,627 |
| 2017-09-19 | 1,567 | 1,604 | 1,564 | 1,600 | 2,723,600 | 1,600 |
| 2017-09-15 | 1,551 | 1,561 | 1,545 | 1,554 | 1,424,300 | 1,554 |
| 2017-09-14 | 1,563 | 1,578 | 1,552 | 1,555 | 2,143,200 | 1,555 |
| 2017-09-13 | 1,560 | 1,561 | 1,548 | 1,556 | 1,257,000 | 1,556 |
| 2017-09-12 | 1,532 | 1,561 | 1,525 | 1,549 | 2,232,900 | 1,549 |
| 2017-09-11 | 1,520 | 1,532 | 1,514 | 1,518 | 1,277,600 | 1,518 |
| 2017-09-08 | 1,510 | 1,519 | 1,504 | 1,510 | 1,227,400 | 1,510 |
| 2017-09-07 | 1,506 | 1,518 | 1,498 | 1,511 | 1,264,600 | 1,511 |
| 2017-09-06 | 1,496 | 1,511 | 1,473 | 1,506 | 2,464,000 | 1,506 |
| 2017-09-05 | 1,532 | 1,532 | 1,507 | 1,507 | 2,163,900 | 1,507 |
| 2017-09-04 | 1,536 | 1,542 | 1,519 | 1,538 | 1,500,000 | 1,538 |
| 2017-09-01 | 1,530 | 1,541 | 1,521 | 1,536 | 1,778,200 | 1,536 |
| 2017-08-31 | 1,550 | 1,550 | 1,527 | 1,528 | 2,054,100 | 1,528 |
| 2017-08-30 | 1,511 | 1,547 | 1,511 | 1,531 | 4,397,600 | 1,531 |
| 2017-08-29 | 1,504 | 1,510 | 1,501 | 1,505 | 903,400 | 1,505 |
| 2017-08-28 | 1,517 | 1,525 | 1,511 | 1,517 | 1,003,200 | 1,517 |
| 2017-08-25 | 1,526 | 1,528 | 1,513 | 1,515 | 868,400 | 1,515 |
| 2017-08-24 | 1,535 | 1,542 | 1,519 | 1,519 | 1,151,000 | 1,519 |
| 2017-08-23 | 1,560 | 1,565 | 1,539 | 1,546 | 1,512,900 | 1,546 |
| 2017-08-22 | 1,525 | 1,534 | 1,521 | 1,529 | 689,300 | 1,529 |
| 2017-08-21 | 1,547 | 1,549 | 1,528 | 1,529 | 516,900 | 1,529 |
| 2017-08-18 | 1,540 | 1,549 | 1,532 | 1,539 | 1,126,900 | 1,539 |
| 2017-08-17 | 1,558 | 1,570 | 1,553 | 1,564 | 974,200 | 1,564 |
| 2017-08-16 | 1,560 | 1,565 | 1,552 | 1,554 | 713,900 | 1,554 |
| 2017-08-15 | 1,559 | 1,579 | 1,559 | 1,563 | 1,624,700 | 1,563 |
| 2017-08-14 | 1,531 | 1,546 | 1,530 | 1,534 | 1,161,800 | 1,534 |
| 2017-08-10 | 1,552 | 1,553 | 1,543 | 1,545 | 1,372,200 | 1,545 |
| 2017-08-09 | 1,553 | 1,560 | 1,535 | 1,557 | 1,157,100 | 1,557 |
| 2017-08-08 | 1,577 | 1,577 | 1,556 | 1,562 | 937,300 | 1,562 |
| 2017-08-07 | 1,565 | 1,585 | 1,561 | 1,571 | 1,012,100 | 1,571 |
| 2017-08-04 | 1,556 | 1,564 | 1,549 | 1,553 | 816,100 | 1,553 |
| 2017-08-03 | 1,572 | 1,581 | 1,554 | 1,567 | 1,116,900 | 1,567 |
| 2017-08-02 | 1,592 | 1,592 | 1,572 | 1,581 | 748,500 | 1,581 |
| 2017-08-01 | 1,580 | 1,602 | 1,579 | 1,587 | 1,057,100 | 1,587 |
| 2017-07-31 | 1,557 | 1,595 | 1,551 | 1,579 | 1,906,500 | 1,579 |
| 2017-07-28 | 1,552 | 1,570 | 1,548 | 1,563 | 1,476,100 | 1,563 |
| 2017-07-27 | 1,548 | 1,566 | 1,531 | 1,552 | 2,244,400 | 1,552 |
| 2017-07-26 | 1,512 | 1,516 | 1,503 | 1,508 | 745,700 | 1,508 |
| 2017-07-25 | 1,505 | 1,510 | 1,492 | 1,500 | 910,500 | 1,500 |
| 2017-07-24 | 1,505 | 1,509 | 1,497 | 1,504 | 838,900 | 1,504 |
| 2017-07-21 | 1,512 | 1,516 | 1,509 | 1,509 | 847,700 | 1,509 |
| 2017-07-20 | 1,513 | 1,523 | 1,507 | 1,516 | 686,400 | 1,516 |
| 2017-07-19 | 1,516 | 1,518 | 1,503 | 1,516 | 948,100 | 1,516 |
| 2017-07-18 | 1,518 | 1,520 | 1,503 | 1,518 | 789,600 | 1,518 |
| 2017-07-14 | 1,534 | 1,536 | 1,525 | 1,527 | 708,500 | 1,527 |
| 2017-07-13 | 1,551 | 1,552 | 1,529 | 1,532 | 653,800 | 1,532 |
| 2017-07-12 | 1,564 | 1,564 | 1,543 | 1,544 | 1,055,800 | 1,544 |
| 2017-07-11 | 1,547 | 1,567 | 1,544 | 1,564 | 1,354,500 | 1,564 |
| 2017-07-10 | 1,554 | 1,555 | 1,534 | 1,547 | 1,067,500 | 1,547 |
| 2017-07-07 | 1,525 | 1,556 | 1,525 | 1,541 | 1,492,900 | 1,541 |
| 2017-07-06 | 1,532 | 1,537 | 1,526 | 1,533 | 913,300 | 1,533 |
| 2017-07-05 | 1,525 | 1,536 | 1,519 | 1,532 | 925,500 | 1,532 |
| 2017-07-04 | 1,531 | 1,549 | 1,523 | 1,530 | 1,745,600 | 1,530 |
| 2017-07-03 | 1,522 | 1,532 | 1,516 | 1,521 | 886,600 | 1,521 |
| 2017-06-30 | 1,501 | 1,529 | 1,499 | 1,522 | 1,602,700 | 1,522 |
| 2017-06-29 | 1,504 | 1,553 | 1,502 | 1,538 | 3,139,400 | 1,538 |
| 2017-06-28 | 1,466 | 1,486 | 1,465 | 1,484 | 1,485,400 | 1,484 |
| 2017-06-27 | 1,451 | 1,465 | 1,448 | 1,461 | 832,500 | 1,461 |
| 2017-06-26 | 1,448 | 1,452 | 1,444 | 1,447 | 666,000 | 1,447 |
| 2017-06-23 | 1,452 | 1,456 | 1,448 | 1,451 | 773,100 | 1,451 |
| 2017-06-22 | 1,463 | 1,465 | 1,453 | 1,454 | 601,000 | 1,454 |
| 2017-06-21 | 1,470 | 1,470 | 1,453 | 1,460 | 981,400 | 1,460 |
| 2017-06-20 | 1,496 | 1,501 | 1,474 | 1,474 | 1,144,000 | 1,474 |
| 2017-06-19 | 1,471 | 1,480 | 1,465 | 1,477 | 634,500 | 1,477 |
| 2017-06-16 | 1,463 | 1,471 | 1,457 | 1,470 | 1,812,600 | 1,470 |
| 2017-06-15 | 1,455 | 1,470 | 1,444 | 1,453 | 1,040,800 | 1,453 |
| 2017-06-14 | 1,470 | 1,479 | 1,455 | 1,455 | 1,227,100 | 1,455 |
| 2017-06-13 | 1,453 | 1,461 | 1,445 | 1,454 | 644,700 | 1,454 |
| 2017-06-12 | 1,453 | 1,461 | 1,448 | 1,451 | 1,185,200 | 1,451 |
| 2017-06-09 | 1,469 | 1,472 | 1,454 | 1,464 | 1,275,200 | 1,464 |
| 2017-06-08 | 1,492 | 1,495 | 1,471 | 1,472 | 1,282,500 | 1,472 |
| 2017-06-07 | 1,477 | 1,495 | 1,477 | 1,486 | 787,300 | 1,486 |
| 2017-06-06 | 1,480 | 1,494 | 1,473 | 1,477 | 1,033,700 | 1,477 |
| 2017-06-05 | 1,500 | 1,508 | 1,480 | 1,486 | 1,600,400 | 1,486 |
| 2017-06-02 | 1,465 | 1,512 | 1,463 | 1,504 | 2,359,400 | 1,504 |
| 2017-06-01 | 1,440 | 1,459 | 1,436 | 1,452 | 1,248,400 | 1,452 |
| 2017-05-31 | 1,425 | 1,436 | 1,423 | 1,434 | 1,592,200 | 1,434 |
| 2017-05-30 | 1,430 | 1,434 | 1,420 | 1,434 | 869,200 | 1,434 |
| 2017-05-29 | 1,445 | 1,447 | 1,433 | 1,436 | 1,062,700 | 1,436 |
| 2017-05-26 | 1,468 | 1,468 | 1,447 | 1,448 | 739,300 | 1,448 |
| 2017-05-25 | 1,460 | 1,468 | 1,454 | 1,458 | 816,700 | 1,458 |
| 2017-05-24 | 1,465 | 1,470 | 1,452 | 1,459 | 1,103,600 | 1,459 |
| 2017-05-23 | 1,458 | 1,459 | 1,442 | 1,445 | 992,400 | 1,445 |
| 2017-05-22 | 1,455 | 1,463 | 1,450 | 1,459 | 1,066,900 | 1,459 |
| 2017-05-19 | 1,455 | 1,457 | 1,440 | 1,444 | 1,222,900 | 1,444 |
| 2017-05-18 | 1,441 | 1,447 | 1,435 | 1,443 | 1,601,300 | 1,443 |
| 2017-05-17 | 1,482 | 1,485 | 1,466 | 1,471 | 1,351,100 | 1,471 |
| 2017-05-16 | 1,503 | 1,511 | 1,484 | 1,489 | 1,006,100 | 1,489 |
| 2017-05-15 | 1,491 | 1,496 | 1,481 | 1,496 | 1,203,200 | 1,496 |
| 2017-05-12 | 1,514 | 1,515 | 1,494 | 1,498 | 1,148,900 | 1,498 |
| 2017-05-11 | 1,524 | 1,527 | 1,508 | 1,521 | 1,088,100 | 1,521 |
| 2017-05-10 | 1,515 | 1,527 | 1,512 | 1,520 | 1,185,400 | 1,520 |
| 2017-05-09 | 1,543 | 1,545 | 1,511 | 1,512 | 1,772,300 | 1,512 |
| 2017-05-08 | 1,550 | 1,559 | 1,534 | 1,541 | 2,100,300 | 1,541 |
| 2017-05-02 | 1,536 | 1,538 | 1,523 | 1,528 | 1,512,100 | 1,528 |
| 2017-05-01 | 1,530 | 1,536 | 1,518 | 1,530 | 1,013,500 | 1,530 |
| 2017-04-28 | 1,571 | 1,575 | 1,533 | 1,545 | 1,341,300 | 1,545 |
| 2017-04-27 | 1,549 | 1,565 | 1,541 | 1,562 | 1,162,600 | 1,562 |
| 2017-04-26 | 1,560 | 1,567 | 1,557 | 1,559 | 1,065,900 | 1,559 |
| 2017-04-25 | 1,520 | 1,550 | 1,517 | 1,544 | 1,161,400 | 1,544 |
| 2017-04-24 | 1,528 | 1,528 | 1,508 | 1,518 | 948,800 | 1,518 |
| 2017-04-21 | 1,520 | 1,522 | 1,499 | 1,509 | 1,320,100 | 1,509 |
| 2017-04-20 | 1,504 | 1,517 | 1,498 | 1,499 | 1,287,400 | 1,499 |
| 2017-04-19 | 1,466 | 1,496 | 1,462 | 1,490 | 1,263,500 | 1,490 |
| 2017-04-18 | 1,495 | 1,503 | 1,477 | 1,478 | 1,386,100 | 1,478 |
| 2017-04-17 | 1,465 | 1,480 | 1,453 | 1,480 | 1,102,200 | 1,480 |
| 2017-04-14 | 1,465 | 1,480 | 1,460 | 1,473 | 887,700 | 1,473 |
| 2017-04-13 | 1,470 | 1,486 | 1,464 | 1,481 | 1,284,300 | 1,481 |
| 2017-04-12 | 1,487 | 1,498 | 1,485 | 1,490 | 1,012,200 | 1,490 |
| 2017-04-11 | 1,510 | 1,514 | 1,499 | 1,506 | 1,060,400 | 1,506 |
| 2017-04-10 | 1,519 | 1,523 | 1,509 | 1,516 | 864,700 | 1,516 |
| 2017-04-07 | 1,498 | 1,514 | 1,483 | 1,503 | 2,165,100 | 1,503 |
| 2017-04-06 | 1,479 | 1,494 | 1,466 | 1,478 | 2,290,500 | 1,478 |
| 2017-04-05 | 1,527 | 1,528 | 1,498 | 1,508 | 2,211,300 | 1,508 |
| 2017-04-04 | 1,557 | 1,557 | 1,517 | 1,533 | 1,498,600 | 1,533 |
| 2017-04-03 | 1,552 | 1,562 | 1,537 | 1,552 | 1,044,100 | 1,552 |
| 2017-03-31 | 1,576 | 1,584 | 1,552 | 1,552 | 1,707,100 | 1,552 |
| 2017-03-30 | 1,570 | 1,578 | 1,560 | 1,562 | 1,067,900 | 1,562 |
| 2017-03-29 | 1,578 | 1,598 | 1,575 | 1,579 | 1,783,200 | 1,579 |
| 2017-03-28 | 1,630 | 1,637 | 1,616 | 1,618 | 1,719,100 | 1,618 |
| 2017-03-27 | 1,619 | 1,622 | 1,603 | 1,610 | 1,154,800 | 1,610 |
| 2017-03-24 | 1,636 | 1,657 | 1,631 | 1,643 | 979,300 | 1,643 |
| 2017-03-23 | 1,635 | 1,641 | 1,618 | 1,640 | 1,510,200 | 1,640 |
| 2017-03-22 | 1,650 | 1,657 | 1,632 | 1,633 | 1,792,400 | 1,633 |
| 2017-03-21 | 1,675 | 1,680 | 1,660 | 1,673 | 1,116,900 | 1,673 |
| 2017-03-17 | 1,701 | 1,707 | 1,683 | 1,688 | 1,416,200 | 1,688 |
| 2017-03-16 | 1,678 | 1,717 | 1,670 | 1,709 | 1,611,300 | 1,709 |
| 2017-03-15 | 1,674 | 1,685 | 1,662 | 1,684 | 870,200 | 1,684 |
| 2017-03-14 | 1,689 | 1,696 | 1,680 | 1,680 | 924,700 | 1,680 |
| 2017-03-13 | 1,672 | 1,686 | 1,672 | 1,675 | 893,100 | 1,675 |
| 2017-03-10 | 1,675 | 1,700 | 1,671 | 1,689 | 1,925,500 | 1,689 |
| 2017-03-09 | 1,655 | 1,667 | 1,651 | 1,661 | 941,900 | 1,661 |
| 2017-03-08 | 1,672 | 1,674 | 1,644 | 1,649 | 1,156,600 | 1,649 |
| 2017-03-07 | 1,676 | 1,689 | 1,673 | 1,678 | 1,686,800 | 1,678 |
| 2017-03-06 | 1,671 | 1,682 | 1,667 | 1,678 | 1,101,200 | 1,678 |
| 2017-03-03 | 1,667 | 1,677 | 1,657 | 1,666 | 1,388,100 | 1,666 |
| 2017-03-02 | 1,675 | 1,690 | 1,662 | 1,667 | 1,993,500 | 1,667 |
| 2017-03-01 | 1,580 | 1,647 | 1,575 | 1,635 | 2,825,000 | 1,635 |
| 2017-02-28 | 1,570 | 1,591 | 1,567 | 1,572 | 1,574,600 | 1,572 |
| 2017-02-27 | 1,573 | 1,579 | 1,557 | 1,570 | 1,102,600 | 1,570 |
| 2017-02-24 | 1,561 | 1,597 | 1,557 | 1,583 | 1,398,900 | 1,583 |
| 2017-02-23 | 1,575 | 1,575 | 1,555 | 1,562 | 727,000 | 1,562 |
| 2017-02-22 | 1,580 | 1,582 | 1,569 | 1,576 | 750,600 | 1,576 |
| 2017-02-21 | 1,553 | 1,574 | 1,547 | 1,574 | 922,900 | 1,574 |
| 2017-02-20 | 1,550 | 1,551 | 1,537 | 1,547 | 795,800 | 1,547 |
| 2017-02-17 | 1,548 | 1,556 | 1,542 | 1,550 | 1,281,700 | 1,550 |
| 2017-02-16 | 1,571 | 1,580 | 1,559 | 1,567 | 844,400 | 1,567 |
| 2017-02-15 | 1,566 | 1,576 | 1,561 | 1,575 | 1,069,500 | 1,575 |
| 2017-02-14 | 1,570 | 1,573 | 1,549 | 1,552 | 1,128,400 | 1,552 |
| 2017-02-13 | 1,588 | 1,588 | 1,567 | 1,568 | 1,050,400 | 1,568 |
| 2017-02-10 | 1,554 | 1,575 | 1,551 | 1,569 | 1,737,600 | 1,569 |
| 2017-02-09 | 1,538 | 1,542 | 1,531 | 1,535 | 1,070,400 | 1,535 |
| 2017-02-08 | 1,553 | 1,558 | 1,546 | 1,552 | 820,200 | 1,552 |
| 2017-02-07 | 1,533 | 1,558 | 1,532 | 1,555 | 1,302,200 | 1,555 |
| 2017-02-06 | 1,546 | 1,555 | 1,536 | 1,545 | 1,204,600 | 1,545 |
| 2017-02-03 | 1,549 | 1,560 | 1,523 | 1,527 | 1,590,300 | 1,527 |
| 2017-02-02 | 1,574 | 1,578 | 1,549 | 1,554 | 1,410,800 | 1,554 |
| 2017-02-01 | 1,555 | 1,575 | 1,546 | 1,574 | 1,166,800 | 1,574 |
| 2017-01-31 | 1,565 | 1,574 | 1,557 | 1,564 | 928,000 | 1,564 |
| 2017-01-30 | 1,567 | 1,582 | 1,562 | 1,581 | 1,007,400 | 1,581 |
| 2017-01-27 | 1,580 | 1,580 | 1,562 | 1,574 | 1,147,900 | 1,574 |
| 2017-01-26 | 1,541 | 1,570 | 1,538 | 1,564 | 1,449,100 | 1,564 |
| 2017-01-25 | 1,527 | 1,531 | 1,515 | 1,521 | 977,300 | 1,521 |
| 2017-01-24 | 1,519 | 1,523 | 1,505 | 1,509 | 1,082,100 | 1,509 |
| 2017-01-23 | 1,530 | 1,533 | 1,515 | 1,515 | 1,071,800 | 1,515 |
| 2017-01-20 | 1,537 | 1,554 | 1,529 | 1,550 | 1,265,300 | 1,550 |
| 2017-01-19 | 1,536 | 1,543 | 1,529 | 1,537 | 770,400 | 1,537 |
| 2017-01-18 | 1,498 | 1,521 | 1,488 | 1,518 | 1,359,100 | 1,518 |
| 2017-01-17 | 1,532 | 1,535 | 1,504 | 1,504 | 1,343,600 | 1,504 |
| 2017-01-16 | 1,547 | 1,555 | 1,524 | 1,533 | 969,400 | 1,533 |
| 2017-01-13 | 1,553 | 1,554 | 1,535 | 1,552 | 1,314,000 | 1,552 |
| 2017-01-12 | 1,557 | 1,562 | 1,542 | 1,552 | 1,145,200 | 1,552 |
| 2017-01-11 | 1,556 | 1,562 | 1,551 | 1,554 | 1,203,000 | 1,554 |
| 2017-01-10 | 1,566 | 1,575 | 1,553 | 1,556 | 1,372,700 | 1,556 |
| 2017-01-06 | 1,563 | 1,579 | 1,557 | 1,569 | 1,239,100 | 1,569 |
| 2017-01-05 | 1,570 | 1,596 | 1,568 | 1,584 | 2,449,300 | 1,584 |
| 2017-01-04 | 1,510 | 1,560 | 1,506 | 1,560 | 2,213,800 | 1,560 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
