8522 (株)名古屋銀行 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 | 4,365 | 4,440 | 4,360 | 4,395 | 13,000 | 4,395 |
| 2017-12-28 | 4,385 | 4,390 | 4,355 | 4,370 | 11,600 | 4,370 |
| 2017-12-27 | 4,380 | 4,405 | 4,375 | 4,390 | 14,800 | 4,390 |
| 2017-12-26 | 4,400 | 4,405 | 4,365 | 4,385 | 17,500 | 4,385 |
| 2017-12-25 | 4,440 | 4,460 | 4,385 | 4,395 | 17,200 | 4,395 |
| 2017-12-22 | 4,490 | 4,505 | 4,435 | 4,450 | 25,500 | 4,450 |
| 2017-12-21 | 4,520 | 4,525 | 4,470 | 4,485 | 39,000 | 4,485 |
| 2017-12-20 | 4,485 | 4,545 | 4,485 | 4,525 | 35,400 | 4,525 |
| 2017-12-19 | 4,510 | 4,535 | 4,465 | 4,505 | 22,800 | 4,505 |
| 2017-12-18 | 4,480 | 4,535 | 4,470 | 4,500 | 31,900 | 4,500 |
| 2017-12-15 | 4,440 | 4,460 | 4,385 | 4,445 | 30,700 | 4,445 |
| 2017-12-14 | 4,455 | 4,495 | 4,425 | 4,465 | 34,600 | 4,465 |
| 2017-12-13 | 4,450 | 4,500 | 4,415 | 4,495 | 51,100 | 4,495 |
| 2017-12-12 | 4,370 | 4,450 | 4,365 | 4,445 | 35,400 | 4,445 |
| 2017-12-11 | 4,310 | 4,350 | 4,310 | 4,350 | 25,500 | 4,350 |
| 2017-12-08 | 4,190 | 4,290 | 4,190 | 4,290 | 43,100 | 4,290 |
| 2017-12-07 | 4,240 | 4,315 | 4,240 | 4,260 | 34,100 | 4,260 |
| 2017-12-06 | 4,375 | 4,375 | 4,270 | 4,280 | 26,400 | 4,280 |
| 2017-12-05 | 4,305 | 4,400 | 4,305 | 4,400 | 16,900 | 4,400 |
| 2017-12-04 | 4,350 | 4,360 | 4,325 | 4,325 | 18,900 | 4,325 |
| 2017-12-01 | 4,320 | 4,355 | 4,290 | 4,355 | 29,900 | 4,355 |
| 2017-11-30 | 4,315 | 4,360 | 4,295 | 4,300 | 48,600 | 4,300 |
| 2017-11-29 | 4,220 | 4,330 | 4,220 | 4,305 | 27,800 | 4,305 |
| 2017-11-28 | 4,180 | 4,220 | 4,180 | 4,185 | 28,500 | 4,185 |
| 2017-11-27 | 4,175 | 4,195 | 4,165 | 4,190 | 14,300 | 4,190 |
| 2017-11-24 | 4,180 | 4,195 | 4,160 | 4,175 | 9,700 | 4,175 |
| 2017-11-22 | 4,215 | 4,235 | 4,195 | 4,210 | 23,000 | 4,210 |
| 2017-11-21 | 4,215 | 4,255 | 4,195 | 4,235 | 14,400 | 4,235 |
| 2017-11-20 | 4,160 | 4,235 | 4,155 | 4,215 | 17,300 | 4,215 |
| 2017-11-17 | 4,255 | 4,255 | 4,200 | 4,205 | 25,700 | 4,205 |
| 2017-11-16 | 4,215 | 4,275 | 4,190 | 4,235 | 42,800 | 4,235 |
| 2017-11-15 | 4,200 | 4,255 | 4,165 | 4,215 | 51,400 | 4,215 |
| 2017-11-13 | 4,300 | 4,300 | 4,225 | 4,255 | 26,000 | 4,255 |
| 2017-11-10 | 4,290 | 4,340 | 4,290 | 4,315 | 17,300 | 4,315 |
| 2017-11-09 | 4,325 | 4,380 | 4,300 | 4,360 | 32,700 | 4,360 |
| 2017-11-08 | 4,355 | 4,355 | 4,275 | 4,325 | 23,900 | 4,325 |
| 2017-11-07 | 4,330 | 4,375 | 4,310 | 4,365 | 26,100 | 4,365 |
| 2017-11-06 | 4,500 | 4,500 | 4,340 | 4,360 | 32,600 | 4,360 |
| 2017-11-02 | 4,410 | 4,515 | 4,380 | 4,510 | 28,800 | 4,510 |
| 2017-11-01 | 4,535 | 4,535 | 4,435 | 4,455 | 33,400 | 4,455 |
| 2017-10-31 | 4,540 | 4,555 | 4,485 | 4,510 | 15,400 | 4,510 |
| 2017-10-30 | 4,535 | 4,555 | 4,490 | 4,540 | 42,400 | 4,540 |
| 2017-10-27 | 4,500 | 4,595 | 4,485 | 4,550 | 58,500 | 4,550 |
| 2017-10-26 | 4,470 | 4,510 | 4,465 | 4,480 | 16,400 | 4,480 |
| 2017-10-25 | 4,460 | 4,535 | 4,450 | 4,470 | 31,900 | 4,470 |
| 2017-10-24 | 4,375 | 4,475 | 4,360 | 4,460 | 33,600 | 4,460 |
| 2017-10-23 | 4,330 | 4,385 | 4,305 | 4,375 | 22,500 | 4,375 |
| 2017-10-20 | 4,320 | 4,355 | 4,315 | 4,315 | 15,600 | 4,315 |
| 2017-10-19 | 4,395 | 4,405 | 4,350 | 4,365 | 24,600 | 4,365 |
| 2017-10-18 | 4,400 | 4,405 | 4,360 | 4,395 | 25,500 | 4,395 |
| 2017-10-17 | 4,425 | 4,445 | 4,395 | 4,445 | 25,100 | 4,445 |
| 2017-10-16 | 4,295 | 4,435 | 4,275 | 4,410 | 36,100 | 4,410 |
| 2017-10-13 | 4,295 | 4,310 | 4,245 | 4,295 | 24,200 | 4,295 |
| 2017-10-12 | 4,350 | 4,350 | 4,275 | 4,285 | 15,900 | 4,285 |
| 2017-10-11 | 4,325 | 4,330 | 4,295 | 4,310 | 12,400 | 4,310 |
| 2017-10-10 | 4,350 | 4,350 | 4,295 | 4,325 | 17,500 | 4,325 |
| 2017-10-06 | 4,285 | 4,330 | 4,285 | 4,320 | 17,800 | 4,320 |
| 2017-10-05 | 4,330 | 4,330 | 4,280 | 4,295 | 11,500 | 4,295 |
| 2017-10-04 | 4,335 | 4,335 | 4,275 | 4,330 | 33,400 | 4,330 |
| 2017-10-03 | 4,390 | 4,400 | 4,330 | 4,360 | 43,400 | 4,360 |
| 2017-10-02 | 4,440 | 4,440 | 4,370 | 4,415 | 20,200 | 4,415 |
| 2017-09-29 | 4,410 | 4,430 | 4,390 | 4,420 | 18,600 | 4,420 |
| 2017-09-28 | 4,360 | 4,420 | 4,335 | 4,410 | 25,500 | 4,410 |
| 2017-09-27 | 4,330 | 4,340 | 4,290 | 4,320 | 16,700 | 4,320 |
| 2017-09-26 | 4,330 | 4,355 | 4,320 | 4,350 | 33,600 | 4,350 |
| 2017-09-25 | 4,365 | 4,405 | 4,360 | 4,380 | 24,100 | 4,380 |
| 2017-09-22 | 4,360 | 4,400 | 4,335 | 4,365 | 27,100 | 4,365 |
| 2017-09-21 | 4,315 | 4,380 | 4,305 | 4,315 | 29,100 | 4,315 |
| 2017-09-20 | 4,315 | 4,320 | 4,275 | 4,300 | 29,100 | 4,300 |
| 2017-09-19 | 4,215 | 4,320 | 4,215 | 4,315 | 43,600 | 4,315 |
| 2017-09-15 | 4,180 | 4,225 | 4,175 | 4,215 | 34,900 | 4,215 |
| 2017-09-14 | 4,165 | 4,235 | 4,165 | 4,185 | 14,300 | 4,185 |
| 2017-09-13 | 4,125 | 4,195 | 4,105 | 4,175 | 16,300 | 4,175 |
| 2017-09-12 | 4,110 | 4,120 | 4,080 | 4,110 | 17,700 | 4,110 |
| 2017-09-11 | 4,055 | 4,095 | 4,040 | 4,060 | 24,600 | 4,060 |
| 2017-09-08 | 4,115 | 4,120 | 4,040 | 4,055 | 34,700 | 4,055 |
| 2017-09-07 | 4,095 | 4,135 | 4,095 | 4,125 | 12,000 | 4,125 |
| 2017-09-06 | 4,100 | 4,110 | 4,060 | 4,095 | 16,000 | 4,095 |
| 2017-09-05 | 4,160 | 4,180 | 4,130 | 4,145 | 13,700 | 4,145 |
| 2017-09-04 | 4,230 | 4,260 | 4,150 | 4,160 | 23,500 | 4,160 |
| 2017-09-01 | 4,295 | 4,295 | 4,225 | 4,280 | 19,100 | 4,280 |
| 2017-08-31 | 4,205 | 4,280 | 4,200 | 4,225 | 18,000 | 4,225 |
| 2017-08-30 | 4,120 | 4,240 | 4,085 | 4,200 | 25,900 | 4,200 |
| 2017-08-29 | 4,080 | 4,095 | 4,030 | 4,095 | 9,900 | 4,095 |
| 2017-08-28 | 4,070 | 4,095 | 4,035 | 4,095 | 13,100 | 4,095 |
| 2017-08-25 | 4,050 | 4,105 | 4,035 | 4,075 | 8,500 | 4,075 |
| 2017-08-24 | 4,050 | 4,100 | 4,025 | 4,035 | 13,400 | 4,035 |
| 2017-08-23 | 4,120 | 4,120 | 4,035 | 4,060 | 14,200 | 4,060 |
| 2017-08-22 | 4,020 | 4,070 | 4,005 | 4,050 | 16,300 | 4,050 |
| 2017-08-21 | 4,080 | 4,080 | 3,985 | 4,025 | 15,900 | 4,025 |
| 2017-08-18 | 4,050 | 4,085 | 4,015 | 4,080 | 21,000 | 4,080 |
| 2017-08-17 | 4,115 | 4,120 | 4,085 | 4,105 | 10,800 | 4,105 |
| 2017-08-16 | 4,120 | 4,145 | 4,110 | 4,120 | 8,600 | 4,120 |
| 2017-08-15 | 4,140 | 4,175 | 4,115 | 4,115 | 7,400 | 4,115 |
| 2017-08-14 | 4,100 | 4,170 | 4,085 | 4,095 | 14,100 | 4,095 |
| 2017-08-10 | 4,145 | 4,175 | 4,125 | 4,170 | 9,900 | 4,170 |
| 2017-08-09 | 4,230 | 4,230 | 4,120 | 4,155 | 13,100 | 4,155 |
| 2017-08-08 | 4,245 | 4,270 | 4,220 | 4,230 | 14,600 | 4,230 |
| 2017-08-07 | 4,235 | 4,275 | 4,235 | 4,260 | 14,800 | 4,260 |
| 2017-08-04 | 4,215 | 4,250 | 4,205 | 4,235 | 9,900 | 4,235 |
| 2017-08-03 | 4,120 | 4,220 | 4,120 | 4,215 | 20,400 | 4,215 |
| 2017-08-02 | 4,160 | 4,180 | 4,120 | 4,165 | 15,700 | 4,165 |
| 2017-08-01 | 4,090 | 4,175 | 4,090 | 4,155 | 28,700 | 4,155 |
| 2017-07-31 | 4,120 | 4,120 | 4,055 | 4,060 | 11,600 | 4,060 |
| 2017-07-28 | 4,075 | 4,120 | 4,075 | 4,120 | 11,900 | 4,120 |
| 2017-07-27 | 4,085 | 4,135 | 4,055 | 4,080 | 14,000 | 4,080 |
| 2017-07-26 | 4,105 | 4,110 | 4,065 | 4,095 | 7,700 | 4,095 |
| 2017-07-25 | 4,080 | 4,110 | 4,050 | 4,050 | 11,300 | 4,050 |
| 2017-07-24 | 4,055 | 4,095 | 4,030 | 4,095 | 12,600 | 4,095 |
| 2017-07-21 | 4,075 | 4,080 | 4,030 | 4,075 | 13,400 | 4,075 |
| 2017-07-20 | 4,095 | 4,120 | 4,085 | 4,115 | 10,200 | 4,115 |
| 2017-07-19 | 4,070 | 4,125 | 4,050 | 4,095 | 18,200 | 4,095 |
| 2017-07-18 | 4,120 | 4,120 | 4,055 | 4,095 | 18,000 | 4,095 |
| 2017-07-14 | 4,100 | 4,160 | 4,085 | 4,145 | 15,900 | 4,145 |
| 2017-07-13 | 4,120 | 4,130 | 4,065 | 4,080 | 14,000 | 4,080 |
| 2017-07-12 | 4,175 | 4,175 | 4,110 | 4,115 | 9,800 | 4,115 |
| 2017-07-11 | 4,135 | 4,185 | 4,135 | 4,185 | 9,300 | 4,185 |
| 2017-07-10 | 4,140 | 4,165 | 4,120 | 4,130 | 11,100 | 4,130 |
| 2017-07-07 | 4,190 | 4,195 | 4,135 | 4,135 | 16,700 | 4,135 |
| 2017-07-06 | 4,185 | 4,230 | 4,160 | 4,220 | 17,400 | 4,220 |
| 2017-07-05 | 4,185 | 4,220 | 4,175 | 4,205 | 14,500 | 4,205 |
| 2017-07-04 | 4,270 | 4,285 | 4,210 | 4,225 | 18,200 | 4,225 |
| 2017-07-03 | 4,220 | 4,250 | 4,180 | 4,240 | 17,700 | 4,240 |
| 2017-06-30 | 4,285 | 4,290 | 4,225 | 4,240 | 20,300 | 4,240 |
| 2017-06-29 | 4,300 | 4,340 | 4,295 | 4,305 | 22,000 | 4,305 |
| 2017-06-28 | 4,225 | 4,270 | 4,200 | 4,265 | 21,400 | 4,265 |
| 2017-06-27 | 4,185 | 4,240 | 4,185 | 4,200 | 24,700 | 4,200 |
| 2017-06-26 | 4,175 | 4,205 | 4,165 | 4,165 | 15,600 | 4,165 |
| 2017-06-23 | 4,195 | 4,215 | 4,175 | 4,195 | 20,200 | 4,195 |
| 2017-06-22 | 4,155 | 4,190 | 4,155 | 4,175 | 11,800 | 4,175 |
| 2017-06-21 | 4,230 | 4,230 | 4,175 | 4,175 | 20,900 | 4,175 |
| 2017-06-20 | 4,210 | 4,280 | 4,210 | 4,245 | 32,900 | 4,245 |
| 2017-06-19 | 4,180 | 4,215 | 4,170 | 4,185 | 22,000 | 4,185 |
| 2017-06-16 | 4,180 | 4,230 | 4,180 | 4,180 | 45,400 | 4,180 |
| 2017-06-15 | 4,190 | 4,215 | 4,140 | 4,150 | 30,100 | 4,150 |
| 2017-06-14 | 4,215 | 4,240 | 4,210 | 4,210 | 15,800 | 4,210 |
| 2017-06-13 | 4,140 | 4,215 | 4,140 | 4,200 | 18,500 | 4,200 |
| 2017-06-12 | 4,150 | 4,200 | 4,135 | 4,145 | 23,800 | 4,145 |
| 2017-06-09 | 4,120 | 4,170 | 4,075 | 4,135 | 34,100 | 4,135 |
| 2017-06-08 | 4,110 | 4,145 | 4,105 | 4,115 | 19,800 | 4,115 |
| 2017-06-07 | 4,115 | 4,145 | 4,090 | 4,110 | 20,400 | 4,110 |
| 2017-06-06 | 4,145 | 4,190 | 4,105 | 4,115 | 28,900 | 4,115 |
| 2017-06-05 | 4,115 | 4,150 | 4,065 | 4,145 | 25,100 | 4,145 |
| 2017-06-02 | 4,025 | 4,215 | 4,025 | 4,185 | 51,200 | 4,185 |
| 2017-06-01 | 3,900 | 4,005 | 3,900 | 4,005 | 34,100 | 4,005 |
| 2017-05-31 | 3,925 | 3,950 | 3,885 | 3,895 | 45,300 | 3,895 |
| 2017-05-30 | 3,980 | 3,985 | 3,895 | 3,925 | 27,700 | 3,925 |
| 2017-05-29 | 3,970 | 3,975 | 3,925 | 3,965 | 27,000 | 3,965 |
| 2017-05-26 | 4,035 | 4,035 | 3,970 | 3,975 | 19,100 | 3,975 |
| 2017-05-25 | 4,010 | 4,060 | 4,000 | 4,035 | 16,900 | 4,035 |
| 2017-05-24 | 4,075 | 4,080 | 4,015 | 4,035 | 34,500 | 4,035 |
| 2017-05-23 | 4,060 | 4,095 | 4,040 | 4,070 | 16,800 | 4,070 |
| 2017-05-22 | 4,105 | 4,105 | 4,040 | 4,060 | 19,900 | 4,060 |
| 2017-05-19 | 4,070 | 4,105 | 4,040 | 4,080 | 30,000 | 4,080 |
| 2017-05-18 | 4,150 | 4,150 | 4,070 | 4,085 | 31,000 | 4,085 |
| 2017-05-17 | 4,215 | 4,235 | 4,180 | 4,215 | 17,900 | 4,215 |
| 2017-05-16 | 4,160 | 4,250 | 4,155 | 4,240 | 27,700 | 4,240 |
| 2017-05-15 | 4,240 | 4,255 | 4,130 | 4,140 | 35,800 | 4,140 |
| 2017-05-12 | 4,250 | 4,300 | 4,250 | 4,300 | 16,900 | 4,300 |
| 2017-05-11 | 4,285 | 4,325 | 4,265 | 4,315 | 18,100 | 4,315 |
| 2017-05-10 | 4,300 | 4,300 | 4,245 | 4,285 | 22,500 | 4,285 |
| 2017-05-09 | 4,275 | 4,325 | 4,275 | 4,300 | 23,600 | 4,300 |
| 2017-05-08 | 4,255 | 4,325 | 4,255 | 4,320 | 37,000 | 4,320 |
| 2017-05-02 | 4,175 | 4,275 | 4,175 | 4,250 | 45,900 | 4,250 |
| 2017-05-01 | 4,095 | 4,130 | 4,070 | 4,130 | 14,500 | 4,130 |
| 2017-04-28 | 4,140 | 4,155 | 4,075 | 4,090 | 14,900 | 4,090 |
| 2017-04-27 | 4,145 | 4,190 | 4,120 | 4,180 | 17,700 | 4,180 |
| 2017-04-26 | 4,100 | 4,155 | 4,090 | 4,135 | 19,300 | 4,135 |
| 2017-04-25 | 4,070 | 4,100 | 4,050 | 4,080 | 28,000 | 4,080 |
| 2017-04-24 | 4,055 | 4,085 | 4,030 | 4,060 | 22,500 | 4,060 |
| 2017-04-21 | 4,015 | 4,045 | 3,970 | 3,985 | 17,300 | 3,985 |
| 2017-04-20 | 3,895 | 3,970 | 3,895 | 3,945 | 23,000 | 3,945 |
| 2017-04-19 | 3,910 | 3,950 | 3,865 | 3,905 | 31,300 | 3,905 |
| 2017-04-18 | 3,870 | 3,975 | 3,870 | 3,940 | 32,900 | 3,940 |
| 2017-04-17 | 3,860 | 3,875 | 3,795 | 3,850 | 16,100 | 3,850 |
| 2017-04-14 | 3,820 | 3,890 | 3,815 | 3,865 | 14,300 | 3,865 |
| 2017-04-13 | 3,860 | 3,900 | 3,860 | 3,880 | 16,300 | 3,880 |
| 2017-04-12 | 3,900 | 3,930 | 3,890 | 3,930 | 17,400 | 3,930 |
| 2017-04-11 | 3,940 | 3,955 | 3,920 | 3,940 | 20,300 | 3,940 |
| 2017-04-10 | 3,945 | 4,000 | 3,945 | 3,965 | 21,500 | 3,965 |
| 2017-04-07 | 3,965 | 3,970 | 3,910 | 3,910 | 19,600 | 3,910 |
| 2017-04-06 | 3,985 | 3,985 | 3,885 | 3,895 | 19,600 | 3,895 |
| 2017-04-05 | 3,970 | 3,990 | 3,940 | 3,965 | 28,700 | 3,965 |
| 2017-04-04 | 4,010 | 4,025 | 3,965 | 3,990 | 27,700 | 3,990 |
| 2017-04-03 | 4,050 | 4,065 | 4,005 | 4,035 | 29,200 | 4,035 |
| 2017-03-31 | 4,105 | 4,140 | 4,010 | 4,010 | 34,100 | 4,010 |
| 2017-03-30 | 4,055 | 4,095 | 4,030 | 4,090 | 50,800 | 4,090 |
| 2017-03-29 | 4,080 | 4,100 | 4,010 | 4,075 | 26,800 | 4,075 |
| 2017-03-28 | 4,070 | 4,085 | 4,040 | 4,085 | 50,200 | 4,085 |
| 2017-03-27 | 4,005 | 4,010 | 3,940 | 4,000 | 30,600 | 4,000 |
| 2017-03-24 | 4,020 | 4,120 | 4,020 | 4,070 | 20,600 | 4,070 |
| 2017-03-23 | 4,095 | 4,095 | 4,015 | 4,035 | 34,500 | 4,035 |
| 2017-03-22 | 4,175 | 4,195 | 4,110 | 4,135 | 23,100 | 4,135 |
| 2017-03-21 | 4,235 | 4,270 | 4,230 | 4,265 | 18,500 | 4,265 |
| 2017-03-17 | 4,220 | 4,275 | 4,220 | 4,275 | 34,200 | 4,275 |
| 2017-03-16 | 4,235 | 4,250 | 4,190 | 4,235 | 25,200 | 4,235 |
| 2017-03-15 | 4,220 | 4,270 | 4,195 | 4,265 | 25,800 | 4,265 |
| 2017-03-14 | 4,245 | 4,265 | 4,205 | 4,225 | 14,800 | 4,225 |
| 2017-03-13 | 4,280 | 4,290 | 4,220 | 4,245 | 21,900 | 4,245 |
| 2017-03-10 | 4,245 | 4,290 | 4,240 | 4,275 | 42,700 | 4,275 |
| 2017-03-09 | 4,175 | 4,205 | 4,170 | 4,195 | 12,800 | 4,195 |
| 2017-03-08 | 4,180 | 4,190 | 4,145 | 4,180 | 21,200 | 4,180 |
| 2017-03-07 | 4,210 | 4,225 | 4,195 | 4,210 | 15,700 | 4,210 |
| 2017-03-06 | 4,190 | 4,265 | 4,160 | 4,255 | 21,000 | 4,255 |
| 2017-03-03 | 4,230 | 4,230 | 4,190 | 4,215 | 13,200 | 4,215 |
| 2017-03-02 | 4,245 | 4,285 | 4,220 | 4,245 | 47,900 | 4,245 |
| 2017-03-01 | 4,210 | 4,245 | 4,170 | 4,240 | 23,400 | 4,240 |
| 2017-02-28 | 4,185 | 4,270 | 4,150 | 4,225 | 27,400 | 4,225 |
| 2017-02-27 | 4,265 | 4,275 | 4,170 | 4,175 | 25,600 | 4,175 |
| 2017-02-24 | 4,300 | 4,320 | 4,285 | 4,305 | 12,300 | 4,305 |
| 2017-02-23 | 4,325 | 4,350 | 4,265 | 4,350 | 32,700 | 4,350 |
| 2017-02-22 | 4,325 | 4,355 | 4,290 | 4,350 | 23,800 | 4,350 |
| 2017-02-21 | 4,315 | 4,325 | 4,280 | 4,310 | 28,100 | 4,310 |
| 2017-02-20 | 4,350 | 4,375 | 4,285 | 4,365 | 15,000 | 4,365 |
| 2017-02-17 | 4,380 | 4,405 | 4,340 | 4,365 | 19,600 | 4,365 |
| 2017-02-16 | 4,400 | 4,445 | 4,365 | 4,380 | 22,200 | 4,380 |
| 2017-02-15 | 4,340 | 4,390 | 4,330 | 4,365 | 12,800 | 4,365 |
| 2017-02-14 | 4,385 | 4,395 | 4,290 | 4,300 | 22,400 | 4,300 |
| 2017-02-13 | 4,400 | 4,415 | 4,335 | 4,350 | 30,500 | 4,350 |
| 2017-02-10 | 4,245 | 4,410 | 4,225 | 4,365 | 38,800 | 4,365 |
| 2017-02-09 | 4,200 | 4,255 | 4,175 | 4,190 | 31,200 | 4,190 |
| 2017-02-08 | 4,215 | 4,235 | 4,165 | 4,200 | 13,400 | 4,200 |
| 2017-02-07 | 4,205 | 4,280 | 4,200 | 4,215 | 15,600 | 4,215 |
| 2017-02-06 | 4,295 | 4,295 | 4,180 | 4,220 | 20,900 | 4,220 |
| 2017-02-03 | 4,060 | 4,275 | 4,060 | 4,200 | 65,600 | 4,200 |
| 2017-02-02 | 4,190 | 4,190 | 4,075 | 4,095 | 42,800 | 4,095 |
| 2017-02-01 | 4,085 | 4,160 | 4,040 | 4,150 | 17,400 | 4,150 |
| 2017-01-31 | 4,130 | 4,170 | 4,055 | 4,085 | 22,900 | 4,085 |
| 2017-01-30 | 4,175 | 4,195 | 4,155 | 4,195 | 24,000 | 4,195 |
| 2017-01-27 | 4,205 | 4,235 | 4,175 | 4,185 | 23,600 | 4,185 |
| 2017-01-26 | 4,155 | 4,180 | 4,140 | 4,175 | 19,900 | 4,175 |
| 2017-01-25 | 4,100 | 4,150 | 4,080 | 4,100 | 47,900 | 4,100 |
| 2017-01-24 | 4,110 | 4,135 | 4,030 | 4,060 | 16,900 | 4,060 |
| 2017-01-23 | 4,195 | 4,195 | 4,110 | 4,110 | 21,100 | 4,110 |
| 2017-01-20 | 4,185 | 4,215 | 4,145 | 4,210 | 21,300 | 4,210 |
| 2017-01-19 | 4,165 | 4,225 | 4,100 | 4,190 | 36,300 | 4,190 |
| 2017-01-18 | 4,040 | 4,115 | 4,010 | 4,095 | 22,700 | 4,095 |
| 2017-01-17 | 4,145 | 4,150 | 4,050 | 4,070 | 44,200 | 4,070 |
| 2017-01-16 | 4,175 | 4,215 | 4,130 | 4,155 | 10,200 | 4,155 |
| 2017-01-13 | 4,170 | 4,255 | 4,100 | 4,220 | 20,100 | 4,220 |
| 2017-01-12 | 4,260 | 4,260 | 4,125 | 4,170 | 24,500 | 4,170 |
| 2017-01-11 | 4,260 | 4,280 | 4,235 | 4,260 | 15,200 | 4,260 |
| 2017-01-10 | 4,235 | 4,245 | 4,185 | 4,235 | 22,800 | 4,235 |
| 2017-01-06 | 4,250 | 4,285 | 4,210 | 4,245 | 19,900 | 4,245 |
| 2017-01-05 | 4,330 | 4,355 | 4,275 | 4,320 | 25,100 | 4,320 |
| 2017-01-04 | 4,175 | 4,335 | 4,175 | 4,330 | 28,200 | 4,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-11-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-11]1株→1.05株
