8541 (株)愛媛銀行 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 | 1,346 | 1,357 | 1,345 | 1,347 | 45,100 | 1,347 |
| 2017-12-28 | 1,353 | 1,353 | 1,343 | 1,345 | 45,700 | 1,345 |
| 2017-12-27 | 1,347 | 1,356 | 1,347 | 1,353 | 28,700 | 1,353 |
| 2017-12-26 | 1,345 | 1,357 | 1,342 | 1,348 | 26,500 | 1,348 |
| 2017-12-25 | 1,363 | 1,363 | 1,342 | 1,342 | 64,700 | 1,342 |
| 2017-12-22 | 1,380 | 1,388 | 1,359 | 1,362 | 71,500 | 1,362 |
| 2017-12-21 | 1,384 | 1,389 | 1,376 | 1,377 | 55,600 | 1,377 |
| 2017-12-20 | 1,375 | 1,389 | 1,375 | 1,381 | 56,800 | 1,381 |
| 2017-12-19 | 1,386 | 1,386 | 1,370 | 1,374 | 40,300 | 1,374 |
| 2017-12-18 | 1,385 | 1,390 | 1,379 | 1,381 | 72,400 | 1,381 |
| 2017-12-15 | 1,384 | 1,387 | 1,377 | 1,381 | 92,200 | 1,381 |
| 2017-12-14 | 1,403 | 1,403 | 1,376 | 1,381 | 60,300 | 1,381 |
| 2017-12-13 | 1,380 | 1,411 | 1,380 | 1,403 | 132,500 | 1,403 |
| 2017-12-12 | 1,375 | 1,382 | 1,369 | 1,374 | 76,700 | 1,374 |
| 2017-12-11 | 1,369 | 1,371 | 1,363 | 1,366 | 50,700 | 1,366 |
| 2017-12-08 | 1,340 | 1,369 | 1,340 | 1,367 | 83,200 | 1,367 |
| 2017-12-07 | 1,360 | 1,370 | 1,356 | 1,360 | 86,300 | 1,360 |
| 2017-12-06 | 1,376 | 1,379 | 1,353 | 1,362 | 151,900 | 1,362 |
| 2017-12-05 | 1,381 | 1,394 | 1,381 | 1,388 | 136,800 | 1,388 |
| 2017-12-04 | 1,408 | 1,414 | 1,385 | 1,389 | 141,800 | 1,389 |
| 2017-12-01 | 1,418 | 1,422 | 1,404 | 1,417 | 69,500 | 1,417 |
| 2017-11-30 | 1,415 | 1,420 | 1,402 | 1,415 | 138,100 | 1,415 |
| 2017-11-29 | 1,414 | 1,417 | 1,402 | 1,406 | 66,100 | 1,406 |
| 2017-11-28 | 1,421 | 1,421 | 1,399 | 1,407 | 101,000 | 1,407 |
| 2017-11-27 | 1,429 | 1,436 | 1,418 | 1,420 | 113,000 | 1,420 |
| 2017-11-24 | 1,416 | 1,417 | 1,402 | 1,414 | 42,300 | 1,414 |
| 2017-11-22 | 1,435 | 1,435 | 1,411 | 1,417 | 47,400 | 1,417 |
| 2017-11-21 | 1,421 | 1,433 | 1,414 | 1,430 | 95,100 | 1,430 |
| 2017-11-20 | 1,402 | 1,423 | 1,390 | 1,421 | 42,800 | 1,421 |
| 2017-11-17 | 1,419 | 1,420 | 1,401 | 1,413 | 132,400 | 1,413 |
| 2017-11-16 | 1,431 | 1,432 | 1,415 | 1,415 | 71,100 | 1,415 |
| 2017-11-15 | 1,437 | 1,440 | 1,417 | 1,432 | 100,500 | 1,432 |
| 2017-11-13 | 1,474 | 1,476 | 1,456 | 1,468 | 57,300 | 1,468 |
| 2017-11-10 | 1,463 | 1,476 | 1,460 | 1,474 | 52,200 | 1,474 |
| 2017-11-09 | 1,468 | 1,484 | 1,461 | 1,479 | 155,800 | 1,479 |
| 2017-11-08 | 1,458 | 1,467 | 1,447 | 1,461 | 121,100 | 1,461 |
| 2017-11-07 | 1,424 | 1,472 | 1,424 | 1,468 | 266,400 | 1,468 |
| 2017-11-06 | 1,451 | 1,456 | 1,429 | 1,442 | 61,200 | 1,442 |
| 2017-11-02 | 1,458 | 1,464 | 1,441 | 1,461 | 52,300 | 1,461 |
| 2017-11-01 | 1,468 | 1,468 | 1,447 | 1,457 | 69,300 | 1,457 |
| 2017-10-31 | 1,462 | 1,462 | 1,446 | 1,462 | 101,800 | 1,462 |
| 2017-10-30 | 1,445 | 1,462 | 1,442 | 1,459 | 256,500 | 1,459 |
| 2017-10-27 | 1,435 | 1,457 | 1,428 | 1,448 | 99,700 | 1,448 |
| 2017-10-26 | 1,433 | 1,437 | 1,424 | 1,431 | 27,800 | 1,431 |
| 2017-10-25 | 1,428 | 1,446 | 1,427 | 1,429 | 93,200 | 1,429 |
| 2017-10-24 | 1,417 | 1,432 | 1,414 | 1,424 | 65,600 | 1,424 |
| 2017-10-23 | 1,422 | 1,426 | 1,402 | 1,416 | 57,200 | 1,416 |
| 2017-10-20 | 1,429 | 1,429 | 1,409 | 1,411 | 59,100 | 1,411 |
| 2017-10-19 | 1,436 | 1,439 | 1,430 | 1,431 | 49,100 | 1,431 |
| 2017-10-18 | 1,436 | 1,437 | 1,428 | 1,436 | 50,600 | 1,436 |
| 2017-10-17 | 1,445 | 1,445 | 1,433 | 1,438 | 45,700 | 1,438 |
| 2017-10-16 | 1,419 | 1,441 | 1,410 | 1,436 | 96,200 | 1,436 |
| 2017-10-13 | 1,408 | 1,424 | 1,402 | 1,417 | 81,900 | 1,417 |
| 2017-10-12 | 1,414 | 1,415 | 1,403 | 1,406 | 56,400 | 1,406 |
| 2017-10-11 | 1,422 | 1,422 | 1,406 | 1,408 | 85,700 | 1,408 |
| 2017-10-10 | 1,413 | 1,427 | 1,409 | 1,421 | 86,100 | 1,421 |
| 2017-10-06 | 1,412 | 1,433 | 1,412 | 1,421 | 70,300 | 1,421 |
| 2017-10-05 | 1,410 | 1,419 | 1,405 | 1,412 | 42,300 | 1,412 |
| 2017-10-04 | 1,424 | 1,433 | 1,408 | 1,420 | 155,800 | 1,420 |
| 2017-10-03 | 1,443 | 1,443 | 1,426 | 1,428 | 60,400 | 1,428 |
| 2017-10-02 | 1,447 | 1,453 | 1,436 | 1,443 | 92,300 | 1,443 |
| 2017-09-29 | 1,446 | 1,446 | 1,437 | 1,445 | 77,800 | 1,445 |
| 2017-09-28 | 1,437 | 1,449 | 1,437 | 1,447 | 75,900 | 1,447 |
| 2017-09-27 | 1,446 | 1,446 | 1,425 | 1,437 | 61,700 | 1,437 |
| 2017-09-26 | 1,441 | 1,454 | 1,439 | 1,449 | 96,000 | 1,449 |
| 2017-09-25 | 1,443 | 1,450 | 1,434 | 1,440 | 83,900 | 1,440 |
| 2017-09-22 | 1,443 | 1,444 | 1,427 | 1,440 | 90,300 | 1,440 |
| 2017-09-21 | 1,435 | 1,446 | 1,417 | 1,423 | 69,300 | 1,423 |
| 2017-09-20 | 1,436 | 1,448 | 1,429 | 1,433 | 71,900 | 1,433 |
| 2017-09-19 | 1,437 | 1,443 | 1,425 | 1,436 | 114,700 | 1,436 |
| 2017-09-15 | 1,397 | 1,436 | 1,396 | 1,426 | 194,600 | 1,426 |
| 2017-09-14 | 1,407 | 1,415 | 1,392 | 1,396 | 80,400 | 1,396 |
| 2017-09-13 | 1,380 | 1,408 | 1,380 | 1,396 | 74,600 | 1,396 |
| 2017-09-12 | 1,362 | 1,372 | 1,357 | 1,368 | 31,400 | 1,368 |
| 2017-09-11 | 1,375 | 1,377 | 1,346 | 1,350 | 54,500 | 1,350 |
| 2017-09-08 | 1,396 | 1,396 | 1,347 | 1,350 | 102,700 | 1,350 |
| 2017-09-07 | 1,360 | 1,388 | 1,360 | 1,381 | 68,600 | 1,381 |
| 2017-09-06 | 1,358 | 1,366 | 1,347 | 1,353 | 64,500 | 1,353 |
| 2017-09-05 | 1,376 | 1,381 | 1,362 | 1,364 | 42,800 | 1,364 |
| 2017-09-04 | 1,412 | 1,415 | 1,372 | 1,373 | 62,800 | 1,373 |
| 2017-09-01 | 1,419 | 1,420 | 1,399 | 1,417 | 76,500 | 1,417 |
| 2017-08-31 | 1,385 | 1,409 | 1,383 | 1,400 | 81,600 | 1,400 |
| 2017-08-30 | 1,386 | 1,386 | 1,372 | 1,375 | 27,800 | 1,375 |
| 2017-08-29 | 1,365 | 1,376 | 1,352 | 1,375 | 28,900 | 1,375 |
| 2017-08-28 | 1,379 | 1,380 | 1,361 | 1,368 | 33,600 | 1,368 |
| 2017-08-25 | 1,362 | 1,382 | 1,360 | 1,375 | 52,800 | 1,375 |
| 2017-08-24 | 1,354 | 1,365 | 1,354 | 1,360 | 22,900 | 1,360 |
| 2017-08-23 | 1,375 | 1,376 | 1,350 | 1,354 | 37,900 | 1,354 |
| 2017-08-22 | 1,370 | 1,377 | 1,364 | 1,367 | 35,800 | 1,367 |
| 2017-08-21 | 1,389 | 1,389 | 1,371 | 1,372 | 41,000 | 1,372 |
| 2017-08-18 | 1,370 | 1,382 | 1,361 | 1,382 | 59,700 | 1,382 |
| 2017-08-17 | 1,379 | 1,386 | 1,376 | 1,378 | 44,800 | 1,378 |
| 2017-08-16 | 1,394 | 1,394 | 1,374 | 1,376 | 46,200 | 1,376 |
| 2017-08-15 | 1,390 | 1,406 | 1,388 | 1,395 | 61,200 | 1,395 |
| 2017-08-14 | 1,376 | 1,385 | 1,370 | 1,370 | 62,300 | 1,370 |
| 2017-08-10 | 1,394 | 1,397 | 1,385 | 1,396 | 28,200 | 1,396 |
| 2017-08-09 | 1,396 | 1,396 | 1,381 | 1,393 | 37,200 | 1,393 |
| 2017-08-08 | 1,408 | 1,408 | 1,392 | 1,401 | 22,200 | 1,401 |
| 2017-08-07 | 1,396 | 1,405 | 1,396 | 1,399 | 25,300 | 1,399 |
| 2017-08-04 | 1,391 | 1,396 | 1,384 | 1,392 | 25,400 | 1,392 |
| 2017-08-03 | 1,388 | 1,395 | 1,386 | 1,394 | 31,300 | 1,394 |
| 2017-08-02 | 1,420 | 1,420 | 1,388 | 1,388 | 41,800 | 1,388 |
| 2017-08-01 | 1,391 | 1,420 | 1,391 | 1,420 | 67,600 | 1,420 |
| 2017-07-31 | 1,406 | 1,406 | 1,391 | 1,394 | 32,400 | 1,394 |
| 2017-07-28 | 1,395 | 1,406 | 1,390 | 1,406 | 32,800 | 1,406 |
| 2017-07-27 | 1,370 | 1,397 | 1,367 | 1,395 | 43,000 | 1,395 |
| 2017-07-26 | 1,377 | 1,381 | 1,367 | 1,370 | 29,800 | 1,370 |
| 2017-07-25 | 1,385 | 1,385 | 1,370 | 1,370 | 40,400 | 1,370 |
| 2017-07-24 | 1,384 | 1,386 | 1,368 | 1,382 | 47,600 | 1,382 |
| 2017-07-21 | 1,390 | 1,392 | 1,376 | 1,386 | 28,900 | 1,386 |
| 2017-07-20 | 1,389 | 1,402 | 1,388 | 1,390 | 37,400 | 1,390 |
| 2017-07-19 | 1,377 | 1,391 | 1,369 | 1,390 | 65,000 | 1,390 |
| 2017-07-18 | 1,396 | 1,397 | 1,376 | 1,382 | 39,300 | 1,382 |
| 2017-07-14 | 1,393 | 1,399 | 1,388 | 1,398 | 34,000 | 1,398 |
| 2017-07-13 | 1,402 | 1,403 | 1,391 | 1,393 | 42,000 | 1,393 |
| 2017-07-12 | 1,413 | 1,420 | 1,397 | 1,402 | 42,200 | 1,402 |
| 2017-07-11 | 1,410 | 1,426 | 1,410 | 1,421 | 33,300 | 1,421 |
| 2017-07-10 | 1,420 | 1,421 | 1,410 | 1,412 | 35,500 | 1,412 |
| 2017-07-07 | 1,427 | 1,437 | 1,413 | 1,413 | 55,800 | 1,413 |
| 2017-07-06 | 1,427 | 1,440 | 1,426 | 1,434 | 58,100 | 1,434 |
| 2017-07-05 | 1,419 | 1,437 | 1,419 | 1,437 | 88,900 | 1,437 |
| 2017-07-04 | 1,437 | 1,440 | 1,425 | 1,428 | 60,300 | 1,428 |
| 2017-07-03 | 1,415 | 1,437 | 1,415 | 1,437 | 123,300 | 1,437 |
| 2017-06-30 | 1,418 | 1,427 | 1,409 | 1,415 | 77,300 | 1,415 |
| 2017-06-29 | 1,419 | 1,427 | 1,417 | 1,423 | 71,200 | 1,423 |
| 2017-06-28 | 1,407 | 1,418 | 1,406 | 1,406 | 63,100 | 1,406 |
| 2017-06-27 | 1,403 | 1,408 | 1,398 | 1,403 | 29,300 | 1,403 |
| 2017-06-26 | 1,402 | 1,403 | 1,396 | 1,397 | 36,000 | 1,397 |
| 2017-06-23 | 1,401 | 1,410 | 1,393 | 1,406 | 49,200 | 1,406 |
| 2017-06-22 | 1,396 | 1,408 | 1,393 | 1,398 | 44,900 | 1,398 |
| 2017-06-21 | 1,401 | 1,412 | 1,401 | 1,407 | 59,200 | 1,407 |
| 2017-06-20 | 1,403 | 1,421 | 1,403 | 1,404 | 66,700 | 1,404 |
| 2017-06-19 | 1,397 | 1,408 | 1,396 | 1,397 | 45,200 | 1,397 |
| 2017-06-16 | 1,407 | 1,414 | 1,397 | 1,399 | 97,300 | 1,399 |
| 2017-06-15 | 1,409 | 1,417 | 1,397 | 1,397 | 34,400 | 1,397 |
| 2017-06-14 | 1,414 | 1,425 | 1,407 | 1,409 | 50,900 | 1,409 |
| 2017-06-13 | 1,405 | 1,421 | 1,403 | 1,414 | 32,400 | 1,414 |
| 2017-06-12 | 1,415 | 1,429 | 1,409 | 1,411 | 31,600 | 1,411 |
| 2017-06-09 | 1,429 | 1,429 | 1,408 | 1,423 | 75,600 | 1,423 |
| 2017-06-08 | 1,425 | 1,435 | 1,421 | 1,428 | 50,900 | 1,428 |
| 2017-06-07 | 1,420 | 1,427 | 1,414 | 1,422 | 70,400 | 1,422 |
| 2017-06-06 | 1,418 | 1,435 | 1,411 | 1,411 | 65,100 | 1,411 |
| 2017-06-05 | 1,411 | 1,429 | 1,401 | 1,423 | 54,800 | 1,423 |
| 2017-06-02 | 1,384 | 1,428 | 1,383 | 1,425 | 85,600 | 1,425 |
| 2017-06-01 | 1,370 | 1,387 | 1,370 | 1,384 | 59,300 | 1,384 |
| 2017-05-31 | 1,364 | 1,368 | 1,351 | 1,367 | 57,500 | 1,367 |
| 2017-05-30 | 1,370 | 1,377 | 1,352 | 1,365 | 29,300 | 1,365 |
| 2017-05-29 | 1,373 | 1,379 | 1,360 | 1,370 | 52,700 | 1,370 |
| 2017-05-26 | 1,381 | 1,430 | 1,321 | 1,375 | 234,200 | 1,375 |
| 2017-05-25 | 1,403 | 1,408 | 1,383 | 1,383 | 67,800 | 1,383 |
| 2017-05-24 | 1,403 | 1,425 | 1,388 | 1,414 | 61,900 | 1,414 |
| 2017-05-23 | 1,383 | 1,397 | 1,378 | 1,388 | 40,800 | 1,388 |
| 2017-05-22 | 1,380 | 1,398 | 1,374 | 1,381 | 47,500 | 1,381 |
| 2017-05-19 | 1,377 | 1,388 | 1,372 | 1,383 | 43,700 | 1,383 |
| 2017-05-18 | 1,389 | 1,389 | 1,372 | 1,379 | 72,200 | 1,379 |
| 2017-05-17 | 1,418 | 1,418 | 1,404 | 1,404 | 50,100 | 1,404 |
| 2017-05-16 | 1,428 | 1,434 | 1,416 | 1,425 | 103,600 | 1,425 |
| 2017-05-15 | 1,417 | 1,426 | 1,406 | 1,423 | 53,300 | 1,423 |
| 2017-05-12 | 1,412 | 1,430 | 1,409 | 1,428 | 48,400 | 1,428 |
| 2017-05-11 | 1,411 | 1,427 | 1,405 | 1,421 | 59,900 | 1,421 |
| 2017-05-10 | 1,410 | 1,418 | 1,402 | 1,411 | 89,200 | 1,411 |
| 2017-05-09 | 1,417 | 1,431 | 1,403 | 1,413 | 116,000 | 1,413 |
| 2017-05-08 | 1,416 | 1,428 | 1,394 | 1,411 | 87,600 | 1,411 |
| 2017-05-02 | 1,425 | 1,434 | 1,416 | 1,420 | 56,200 | 1,420 |
| 2017-05-01 | 1,403 | 1,419 | 1,400 | 1,419 | 36,000 | 1,419 |
| 2017-04-28 | 1,433 | 1,436 | 1,405 | 1,410 | 69,300 | 1,410 |
| 2017-04-27 | 1,427 | 1,433 | 1,420 | 1,424 | 117,800 | 1,424 |
| 2017-04-26 | 1,417 | 1,429 | 1,408 | 1,426 | 63,800 | 1,426 |
| 2017-04-25 | 1,407 | 1,424 | 1,407 | 1,417 | 70,500 | 1,417 |
| 2017-04-24 | 1,392 | 1,411 | 1,388 | 1,407 | 65,500 | 1,407 |
| 2017-04-21 | 1,360 | 1,375 | 1,357 | 1,368 | 55,700 | 1,368 |
| 2017-04-20 | 1,321 | 1,358 | 1,321 | 1,349 | 43,800 | 1,349 |
| 2017-04-19 | 1,313 | 1,331 | 1,308 | 1,316 | 62,000 | 1,316 |
| 2017-04-18 | 1,322 | 1,356 | 1,322 | 1,332 | 42,100 | 1,332 |
| 2017-04-17 | 1,327 | 1,335 | 1,310 | 1,316 | 31,900 | 1,316 |
| 2017-04-14 | 1,323 | 1,336 | 1,315 | 1,327 | 24,800 | 1,327 |
| 2017-04-13 | 1,325 | 1,339 | 1,316 | 1,330 | 47,300 | 1,330 |
| 2017-04-12 | 1,327 | 1,340 | 1,316 | 1,334 | 30,800 | 1,334 |
| 2017-04-11 | 1,337 | 1,343 | 1,332 | 1,337 | 23,100 | 1,337 |
| 2017-04-10 | 1,341 | 1,357 | 1,332 | 1,341 | 38,900 | 1,341 |
| 2017-04-07 | 1,343 | 1,361 | 1,338 | 1,341 | 44,300 | 1,341 |
| 2017-04-06 | 1,347 | 1,352 | 1,329 | 1,338 | 46,500 | 1,338 |
| 2017-04-05 | 1,353 | 1,371 | 1,345 | 1,356 | 58,600 | 1,356 |
| 2017-04-04 | 1,364 | 1,377 | 1,356 | 1,359 | 58,400 | 1,359 |
| 2017-04-03 | 1,369 | 1,376 | 1,350 | 1,370 | 42,600 | 1,370 |
| 2017-03-31 | 1,400 | 1,409 | 1,358 | 1,361 | 118,800 | 1,361 |
| 2017-03-30 | 1,391 | 1,398 | 1,384 | 1,385 | 41,500 | 1,385 |
| 2017-03-29 | 1,419 | 1,419 | 1,386 | 1,398 | 38,900 | 1,398 |
| 2017-03-28 | 1,387 | 1,421 | 1,384 | 1,417 | 98,400 | 1,417 |
| 2017-03-27 | 1,367 | 1,379 | 1,364 | 1,376 | 56,200 | 1,376 |
| 2017-03-24 | 1,377 | 1,397 | 1,373 | 1,397 | 104,400 | 1,397 |
| 2017-03-23 | 1,380 | 1,387 | 1,361 | 1,376 | 112,300 | 1,376 |
| 2017-03-22 | 1,396 | 1,401 | 1,385 | 1,385 | 76,400 | 1,385 |
| 2017-03-21 | 1,415 | 1,427 | 1,415 | 1,426 | 45,800 | 1,426 |
| 2017-03-17 | 1,408 | 1,429 | 1,407 | 1,429 | 107,600 | 1,429 |
| 2017-03-16 | 1,410 | 1,414 | 1,402 | 1,405 | 50,100 | 1,405 |
| 2017-03-15 | 1,426 | 1,426 | 1,414 | 1,418 | 20,800 | 1,418 |
| 2017-03-14 | 1,429 | 1,430 | 1,416 | 1,423 | 61,500 | 1,423 |
| 2017-03-13 | 1,411 | 1,434 | 1,409 | 1,424 | 106,000 | 1,424 |
| 2017-03-10 | 1,404 | 1,424 | 1,404 | 1,421 | 118,600 | 1,421 |
| 2017-03-09 | 1,403 | 1,407 | 1,395 | 1,403 | 23,100 | 1,403 |
| 2017-03-08 | 1,397 | 1,405 | 1,390 | 1,397 | 46,600 | 1,397 |
| 2017-03-07 | 1,398 | 1,410 | 1,396 | 1,397 | 17,800 | 1,397 |
| 2017-03-06 | 1,393 | 1,409 | 1,382 | 1,404 | 48,700 | 1,404 |
| 2017-03-03 | 1,398 | 1,402 | 1,390 | 1,401 | 45,600 | 1,401 |
| 2017-03-02 | 1,404 | 1,408 | 1,386 | 1,398 | 43,600 | 1,398 |
| 2017-03-01 | 1,388 | 1,400 | 1,373 | 1,396 | 67,200 | 1,396 |
| 2017-02-28 | 1,382 | 1,405 | 1,382 | 1,387 | 47,400 | 1,387 |
| 2017-02-27 | 1,377 | 1,383 | 1,360 | 1,380 | 58,200 | 1,380 |
| 2017-02-24 | 1,394 | 1,400 | 1,387 | 1,395 | 51,200 | 1,395 |
| 2017-02-23 | 1,419 | 1,419 | 1,384 | 1,395 | 62,500 | 1,395 |
| 2017-02-22 | 1,419 | 1,421 | 1,409 | 1,420 | 57,000 | 1,420 |
| 2017-02-21 | 1,415 | 1,420 | 1,406 | 1,419 | 23,300 | 1,419 |
| 2017-02-20 | 1,403 | 1,426 | 1,391 | 1,419 | 54,400 | 1,419 |
| 2017-02-17 | 1,420 | 1,424 | 1,407 | 1,416 | 37,400 | 1,416 |
| 2017-02-16 | 1,430 | 1,438 | 1,410 | 1,415 | 67,800 | 1,415 |
| 2017-02-15 | 1,435 | 1,440 | 1,425 | 1,429 | 65,000 | 1,429 |
| 2017-02-14 | 1,435 | 1,455 | 1,417 | 1,420 | 68,500 | 1,420 |
| 2017-02-13 | 1,437 | 1,439 | 1,425 | 1,427 | 45,500 | 1,427 |
| 2017-02-10 | 1,419 | 1,435 | 1,419 | 1,430 | 74,200 | 1,430 |
| 2017-02-09 | 1,410 | 1,421 | 1,400 | 1,410 | 52,400 | 1,410 |
| 2017-02-08 | 1,414 | 1,417 | 1,400 | 1,411 | 44,800 | 1,411 |
| 2017-02-07 | 1,400 | 1,431 | 1,398 | 1,412 | 97,000 | 1,412 |
| 2017-02-06 | 1,376 | 1,395 | 1,360 | 1,386 | 52,000 | 1,386 |
| 2017-02-03 | 1,347 | 1,390 | 1,347 | 1,380 | 56,800 | 1,380 |
| 2017-02-02 | 1,383 | 1,383 | 1,344 | 1,348 | 36,000 | 1,348 |
| 2017-02-01 | 1,359 | 1,381 | 1,349 | 1,379 | 42,600 | 1,379 |
| 2017-01-31 | 1,333 | 1,365 | 1,333 | 1,360 | 55,300 | 1,360 |
| 2017-01-30 | 1,354 | 1,354 | 1,333 | 1,347 | 52,300 | 1,347 |
| 2017-01-27 | 1,367 | 1,379 | 1,364 | 1,365 | 49,700 | 1,365 |
| 2017-01-26 | 1,350 | 1,371 | 1,347 | 1,367 | 40,700 | 1,367 |
| 2017-01-25 | 1,352 | 1,362 | 1,331 | 1,337 | 62,500 | 1,337 |
| 2017-01-24 | 1,353 | 1,353 | 1,327 | 1,335 | 61,200 | 1,335 |
| 2017-01-23 | 1,349 | 1,362 | 1,341 | 1,353 | 27,200 | 1,353 |
| 2017-01-20 | 1,370 | 1,375 | 1,342 | 1,360 | 54,900 | 1,360 |
| 2017-01-19 | 1,350 | 1,380 | 1,346 | 1,379 | 55,400 | 1,379 |
| 2017-01-18 | 1,343 | 1,351 | 1,323 | 1,337 | 65,200 | 1,337 |
| 2017-01-17 | 1,350 | 1,354 | 1,326 | 1,333 | 40,800 | 1,333 |
| 2017-01-16 | 1,367 | 1,378 | 1,350 | 1,358 | 53,000 | 1,358 |
| 2017-01-13 | 1,377 | 1,380 | 1,362 | 1,367 | 36,900 | 1,367 |
| 2017-01-12 | 1,384 | 1,384 | 1,366 | 1,378 | 55,500 | 1,378 |
| 2017-01-11 | 1,385 | 1,392 | 1,371 | 1,389 | 68,200 | 1,389 |
| 2017-01-10 | 1,388 | 1,395 | 1,362 | 1,381 | 84,700 | 1,381 |
| 2017-01-06 | 1,382 | 1,390 | 1,375 | 1,380 | 40,100 | 1,380 |
| 2017-01-05 | 1,400 | 1,400 | 1,381 | 1,398 | 48,600 | 1,398 |
| 2017-01-04 | 1,380 | 1,403 | 1,374 | 1,402 | 56,900 | 1,402 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1983-01-27]1株→1.28株