8601 (株)大和証券グループ本社 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 | 701.7 | 709.2 | 700.6 | 706.9 | 3,792,000 | 706.90 |
| 2017-12-28 | 704 | 707.9 | 698.7 | 699.4 | 3,175,000 | 699.40 |
| 2017-12-27 | 702.4 | 710.2 | 702 | 706.4 | 3,015,000 | 706.40 |
| 2017-12-26 | 697.8 | 702.9 | 695.6 | 700.5 | 5,867,000 | 700.50 |
| 2017-12-25 | 706 | 706.8 | 697.3 | 699.1 | 6,650,000 | 699.10 |
| 2017-12-22 | 705.3 | 708.8 | 705.3 | 706.7 | 8,046,000 | 706.70 |
| 2017-12-21 | 714.5 | 715.9 | 706.8 | 707.6 | 7,802,000 | 707.60 |
| 2017-12-20 | 715.8 | 723 | 715.5 | 717.4 | 7,375,000 | 717.40 |
| 2017-12-19 | 710 | 718.5 | 709.3 | 716.1 | 11,714,000 | 716.10 |
| 2017-12-18 | 702 | 707.9 | 700.3 | 705.8 | 7,229,000 | 705.80 |
| 2017-12-15 | 698.4 | 698.8 | 691.9 | 694 | 8,692,000 | 694 |
| 2017-12-14 | 710.8 | 710.8 | 698.5 | 700.5 | 10,418,000 | 700.50 |
| 2017-12-13 | 706 | 718 | 704.8 | 716.5 | 11,841,000 | 716.50 |
| 2017-12-12 | 695 | 704.1 | 695 | 702.6 | 8,261,000 | 702.60 |
| 2017-12-11 | 696.1 | 698.3 | 693.1 | 696 | 5,601,000 | 696 |
| 2017-12-08 | 680 | 695.9 | 680 | 694.2 | 13,005,000 | 694.20 |
| 2017-12-07 | 687.5 | 689.3 | 684.5 | 687.2 | 7,441,000 | 687.20 |
| 2017-12-06 | 693.4 | 694.3 | 681.2 | 683.9 | 9,012,000 | 683.90 |
| 2017-12-05 | 690.1 | 697.7 | 689.2 | 693.5 | 9,697,000 | 693.50 |
| 2017-12-04 | 697 | 698.2 | 691 | 691.5 | 8,451,000 | 691.50 |
| 2017-12-01 | 704.9 | 705.8 | 695.3 | 695.3 | 9,961,000 | 695.30 |
| 2017-11-30 | 694 | 701.3 | 691.8 | 698 | 13,193,000 | 698 |
| 2017-11-29 | 691 | 691.5 | 686.7 | 688.2 | 8,427,000 | 688.20 |
| 2017-11-28 | 685.8 | 688.7 | 681.3 | 684.5 | 9,412,000 | 684.50 |
| 2017-11-27 | 695 | 696.9 | 689.5 | 689.6 | 9,323,000 | 689.60 |
| 2017-11-24 | 694 | 699.7 | 689.2 | 698.7 | 7,212,000 | 698.70 |
| 2017-11-22 | 696.2 | 698.3 | 693.5 | 696.2 | 7,855,000 | 696.20 |
| 2017-11-21 | 692.2 | 698.5 | 689.3 | 694.6 | 9,152,000 | 694.60 |
| 2017-11-20 | 692.2 | 693.4 | 684.7 | 685.1 | 10,662,000 | 685.10 |
| 2017-11-17 | 707.3 | 709.2 | 695.3 | 697.9 | 8,542,000 | 697.90 |
| 2017-11-16 | 697.4 | 704.1 | 694.8 | 699.6 | 9,149,000 | 699.60 |
| 2017-11-15 | 710 | 711.4 | 696.5 | 699.4 | 10,145,000 | 699.40 |
| 2017-11-13 | 726.2 | 727 | 715 | 715.2 | 7,865,000 | 715.20 |
| 2017-11-10 | 722 | 731.7 | 721.4 | 728.1 | 8,072,000 | 728.10 |
| 2017-11-09 | 732.1 | 751.9 | 723.5 | 731.3 | 19,230,000 | 731.30 |
| 2017-11-08 | 726.5 | 733.9 | 723.1 | 732.1 | 8,998,000 | 732.10 |
| 2017-11-07 | 716.5 | 731 | 715 | 729.2 | 12,150,000 | 729.20 |
| 2017-11-06 | 715 | 719.1 | 707.8 | 716 | 10,859,000 | 716 |
| 2017-11-02 | 706.2 | 713.7 | 705.4 | 712.8 | 12,862,000 | 712.80 |
| 2017-11-01 | 701.6 | 704.5 | 697 | 699.3 | 14,197,000 | 699.30 |
| 2017-10-31 | 702.1 | 706.1 | 696.8 | 705.7 | 8,693,000 | 705.70 |
| 2017-10-30 | 714.1 | 714.7 | 706.4 | 709.7 | 13,197,000 | 709.70 |
| 2017-10-27 | 709 | 715 | 706.1 | 714.8 | 12,672,000 | 714.80 |
| 2017-10-26 | 690 | 709.5 | 690 | 709.3 | 26,918,000 | 709.30 |
| 2017-10-25 | 674 | 682.1 | 670.2 | 672.8 | 10,625,000 | 672.80 |
| 2017-10-24 | 668 | 670.4 | 663.2 | 669.5 | 8,075,000 | 669.50 |
| 2017-10-23 | 675.8 | 677.7 | 669.1 | 670.8 | 7,891,000 | 670.80 |
| 2017-10-20 | 665 | 670.5 | 663.6 | 667.2 | 6,905,000 | 667.20 |
| 2017-10-19 | 675 | 676.2 | 668.8 | 670.8 | 6,066,000 | 670.80 |
| 2017-10-18 | 669 | 672.3 | 665.6 | 667.1 | 6,832,000 | 667.10 |
| 2017-10-17 | 678 | 681.1 | 667.7 | 672.4 | 10,566,000 | 672.40 |
| 2017-10-16 | 661.6 | 677.3 | 661.5 | 673.9 | 15,003,000 | 673.90 |
| 2017-10-13 | 646.1 | 658.2 | 644.5 | 657.5 | 13,238,000 | 657.50 |
| 2017-10-12 | 645 | 647.3 | 643.4 | 646 | 6,151,000 | 646 |
| 2017-10-11 | 641 | 645.6 | 640.1 | 643.1 | 6,228,000 | 643.10 |
| 2017-10-10 | 642.4 | 642.4 | 635.9 | 642 | 7,851,000 | 642 |
| 2017-10-06 | 644 | 647 | 642.7 | 645.1 | 7,476,000 | 645.10 |
| 2017-10-05 | 641.4 | 643.2 | 640.8 | 642.2 | 3,770,000 | 642.20 |
| 2017-10-04 | 644.9 | 645.1 | 640.5 | 643 | 5,098,000 | 643 |
| 2017-10-03 | 638 | 642.9 | 634.7 | 642.7 | 7,502,000 | 642.70 |
| 2017-10-02 | 634.8 | 639.4 | 634.3 | 639.3 | 5,997,000 | 639.30 |
| 2017-09-29 | 632.7 | 637.6 | 632 | 637.3 | 5,611,000 | 637.30 |
| 2017-09-28 | 644.4 | 648.4 | 635.3 | 636.4 | 7,027,000 | 636.40 |
| 2017-09-27 | 638.1 | 641 | 637.1 | 638.7 | 8,388,000 | 638.70 |
| 2017-09-26 | 649.7 | 650.5 | 646.7 | 650 | 15,433,000 | 650 |
| 2017-09-25 | 650.7 | 651.2 | 646 | 647.8 | 9,469,000 | 647.80 |
| 2017-09-22 | 643.5 | 645 | 640.1 | 644.6 | 10,289,000 | 644.60 |
| 2017-09-21 | 641.9 | 644.8 | 636.7 | 637 | 9,894,000 | 637 |
| 2017-09-20 | 636 | 640.5 | 632 | 635.7 | 8,476,000 | 635.70 |
| 2017-09-19 | 626 | 634.9 | 625.9 | 634.1 | 10,004,000 | 634.10 |
| 2017-09-15 | 611 | 617.7 | 610.5 | 615.4 | 6,575,000 | 615.40 |
| 2017-09-14 | 615.7 | 617.1 | 611.3 | 612.4 | 7,623,000 | 612.40 |
| 2017-09-13 | 616.1 | 620.5 | 615.4 | 616.8 | 6,095,000 | 616.80 |
| 2017-09-12 | 610 | 613.6 | 607.9 | 611.2 | 7,581,000 | 611.20 |
| 2017-09-11 | 600.9 | 605.9 | 598.3 | 599.6 | 5,340,000 | 599.60 |
| 2017-09-08 | 597 | 599.4 | 593.7 | 595.1 | 13,799,000 | 595.10 |
| 2017-09-07 | 602.7 | 607.4 | 600.2 | 601.6 | 6,381,000 | 601.60 |
| 2017-09-06 | 604 | 606.5 | 597 | 597 | 13,238,000 | 597 |
| 2017-09-05 | 606 | 607.8 | 603 | 604.1 | 6,504,000 | 604.10 |
| 2017-09-04 | 609.4 | 609.4 | 602.6 | 605 | 5,815,000 | 605 |
| 2017-09-01 | 605.1 | 612.1 | 602.5 | 611 | 7,105,000 | 611 |
| 2017-08-31 | 600 | 603.6 | 597.5 | 601.8 | 14,357,000 | 601.80 |
| 2017-08-30 | 602.5 | 603.3 | 600.4 | 600.6 | 11,010,000 | 600.60 |
| 2017-08-29 | 602.1 | 602.7 | 600 | 600.9 | 7,662,000 | 600.90 |
| 2017-08-28 | 607 | 609 | 603 | 605.9 | 4,704,000 | 605.90 |
| 2017-08-25 | 606.9 | 609.3 | 604.8 | 605 | 5,766,000 | 605 |
| 2017-08-24 | 605.5 | 608.6 | 602 | 602.3 | 8,565,000 | 602.30 |
| 2017-08-23 | 613.1 | 613.9 | 605.6 | 606.4 | 5,383,000 | 606.40 |
| 2017-08-22 | 606.2 | 608.7 | 605.7 | 606 | 5,467,000 | 606 |
| 2017-08-21 | 612.4 | 612.9 | 606.1 | 606.3 | 5,508,000 | 606.30 |
| 2017-08-18 | 608.6 | 610.2 | 605.5 | 609.4 | 8,553,000 | 609.40 |
| 2017-08-17 | 618 | 620 | 616.2 | 616.9 | 7,765,000 | 616.90 |
| 2017-08-16 | 626 | 628 | 621.1 | 621.1 | 6,997,000 | 621.10 |
| 2017-08-15 | 629.3 | 632 | 624.6 | 625.3 | 7,909,000 | 625.30 |
| 2017-08-14 | 618 | 626.1 | 617.9 | 624.1 | 7,204,000 | 624.10 |
| 2017-08-10 | 632.9 | 633.3 | 624.9 | 625.2 | 11,169,000 | 625.20 |
| 2017-08-09 | 635.2 | 637 | 629 | 632.4 | 10,051,000 | 632.40 |
| 2017-08-08 | 635.5 | 636.1 | 632 | 634.6 | 9,231,000 | 634.60 |
| 2017-08-07 | 637 | 641 | 636.1 | 637.1 | 6,553,000 | 637.10 |
| 2017-08-04 | 634 | 636.6 | 631.6 | 635.8 | 6,215,000 | 635.80 |
| 2017-08-03 | 634.6 | 635.7 | 633.2 | 635 | 8,072,000 | 635 |
| 2017-08-02 | 639.5 | 639.5 | 633.3 | 634.1 | 8,740,000 | 634.10 |
| 2017-08-01 | 633.7 | 636.4 | 630 | 633 | 16,070,000 | 633 |
| 2017-07-31 | 635.1 | 642.7 | 630 | 636.1 | 19,908,000 | 636.10 |
| 2017-07-28 | 650 | 655.9 | 640.9 | 642 | 25,039,000 | 642 |
| 2017-07-27 | 667 | 678.4 | 666.3 | 676.6 | 8,068,000 | 676.60 |
| 2017-07-26 | 667.9 | 668.8 | 664.5 | 668.6 | 5,444,000 | 668.60 |
| 2017-07-25 | 659.3 | 665 | 658 | 663.7 | 4,080,000 | 663.70 |
| 2017-07-24 | 656 | 659.3 | 653.5 | 658.5 | 5,990,000 | 658.50 |
| 2017-07-21 | 658 | 658.8 | 655.1 | 658.3 | 4,435,000 | 658.30 |
| 2017-07-20 | 660 | 663.4 | 656.3 | 661.8 | 4,948,000 | 661.80 |
| 2017-07-19 | 658 | 659.8 | 653 | 658.9 | 5,072,000 | 658.90 |
| 2017-07-18 | 662.6 | 664.5 | 658.6 | 661.2 | 4,757,000 | 661.20 |
| 2017-07-14 | 665 | 667 | 664 | 664.9 | 4,788,000 | 664.90 |
| 2017-07-13 | 670 | 670.5 | 661.8 | 662.5 | 4,354,000 | 662.50 |
| 2017-07-12 | 670.8 | 672.7 | 666.7 | 667.5 | 6,262,000 | 667.50 |
| 2017-07-11 | 671.7 | 675.2 | 667.7 | 672.9 | 6,743,000 | 672.90 |
| 2017-07-10 | 672.4 | 677.6 | 670.4 | 675.9 | 4,928,000 | 675.90 |
| 2017-07-07 | 667.7 | 670.6 | 666.2 | 667.4 | 5,096,000 | 667.40 |
| 2017-07-06 | 670 | 674.7 | 667.6 | 673.7 | 4,915,000 | 673.70 |
| 2017-07-05 | 672.4 | 674.2 | 667.4 | 673.1 | 5,022,000 | 673.10 |
| 2017-07-04 | 676.9 | 678.4 | 671.1 | 673.8 | 5,875,000 | 673.80 |
| 2017-07-03 | 666.4 | 672.5 | 663.6 | 671.5 | 5,213,000 | 671.50 |
| 2017-06-30 | 670 | 670 | 663.1 | 665.8 | 6,113,000 | 665.80 |
| 2017-06-29 | 677 | 677.3 | 670.9 | 675.2 | 6,476,000 | 675.20 |
| 2017-06-28 | 665.8 | 672.3 | 664.3 | 669.3 | 5,380,000 | 669.30 |
| 2017-06-27 | 663.6 | 670.1 | 662 | 665.8 | 5,461,000 | 665.80 |
| 2017-06-26 | 667.4 | 667.6 | 663.5 | 663.5 | 3,139,000 | 663.50 |
| 2017-06-23 | 665 | 668.9 | 662.5 | 668.1 | 5,584,000 | 668.10 |
| 2017-06-22 | 663 | 665.5 | 661.1 | 661.8 | 4,436,000 | 661.80 |
| 2017-06-21 | 667 | 667.2 | 658.3 | 660.5 | 8,272,000 | 660.50 |
| 2017-06-20 | 673 | 675.8 | 670.9 | 670.9 | 8,818,000 | 670.90 |
| 2017-06-19 | 661 | 668.3 | 659.5 | 664.8 | 5,283,000 | 664.80 |
| 2017-06-16 | 657 | 669 | 655.8 | 665.2 | 13,470,000 | 665.20 |
| 2017-06-15 | 659.9 | 662.8 | 652.2 | 652.9 | 8,518,000 | 652.90 |
| 2017-06-14 | 666.7 | 667.9 | 662 | 662.1 | 5,621,000 | 662.10 |
| 2017-06-13 | 662 | 666.5 | 657 | 663.8 | 6,248,000 | 663.80 |
| 2017-06-12 | 662.8 | 670.2 | 661.8 | 663.2 | 5,494,000 | 663.20 |
| 2017-06-09 | 658 | 668.8 | 657 | 665.2 | 9,812,000 | 665.20 |
| 2017-06-08 | 680 | 683.1 | 666.5 | 666.6 | 8,348,000 | 666.60 |
| 2017-06-07 | 670.5 | 677.3 | 667.8 | 673.6 | 9,539,000 | 673.60 |
| 2017-06-06 | 674.5 | 682.1 | 671.4 | 671.4 | 8,613,000 | 671.40 |
| 2017-06-05 | 688 | 689.4 | 677.3 | 677.9 | 7,509,000 | 677.90 |
| 2017-06-02 | 683.3 | 696.2 | 682.8 | 693.5 | 13,051,000 | 693.50 |
| 2017-06-01 | 670.8 | 681.2 | 669.2 | 679.8 | 5,329,000 | 679.80 |
| 2017-05-31 | 673.6 | 675.9 | 671.7 | 673.5 | 4,102,000 | 673.50 |
| 2017-05-30 | 675.1 | 677.5 | 672 | 676.7 | 3,124,000 | 676.70 |
| 2017-05-29 | 680 | 680.5 | 674.9 | 674.9 | 3,483,000 | 674.90 |
| 2017-05-26 | 687.1 | 694.4 | 679.9 | 681 | 7,233,000 | 681 |
| 2017-05-25 | 684.6 | 692.3 | 680.3 | 687.4 | 7,366,000 | 687.40 |
| 2017-05-24 | 680 | 687.4 | 678.2 | 684.5 | 6,879,000 | 684.50 |
| 2017-05-23 | 675.7 | 677.7 | 671.4 | 673.1 | 7,072,000 | 673.10 |
| 2017-05-22 | 678.2 | 683.1 | 674.8 | 679 | 5,527,000 | 679 |
| 2017-05-19 | 658 | 677.6 | 658 | 676 | 10,312,000 | 676 |
| 2017-05-18 | 657 | 658.2 | 651.4 | 655.5 | 10,597,000 | 655.50 |
| 2017-05-17 | 675.9 | 677.5 | 667.8 | 670.1 | 9,160,000 | 670.10 |
| 2017-05-16 | 675.4 | 679.9 | 670.2 | 671.9 | 7,628,000 | 671.90 |
| 2017-05-15 | 665.3 | 669.8 | 662 | 669.6 | 7,491,000 | 669.60 |
| 2017-05-12 | 673.3 | 678.6 | 668 | 668.6 | 7,182,000 | 668.60 |
| 2017-05-11 | 682.1 | 683 | 674.1 | 676 | 6,608,000 | 676 |
| 2017-05-10 | 690 | 691.6 | 679.1 | 680.1 | 7,355,000 | 680.10 |
| 2017-05-09 | 693.6 | 693.9 | 686.3 | 687.8 | 8,674,000 | 687.80 |
| 2017-05-08 | 701 | 701.4 | 692 | 694.2 | 10,807,000 | 694.20 |
| 2017-05-02 | 677.9 | 687.9 | 676.7 | 686.9 | 7,094,000 | 686.90 |
| 2017-05-01 | 662.8 | 676.2 | 662.8 | 675.7 | 7,090,000 | 675.70 |
| 2017-04-28 | 688 | 689.7 | 674.4 | 677.3 | 9,040,000 | 677.30 |
| 2017-04-27 | 691.5 | 694.8 | 686.6 | 692.3 | 11,750,000 | 692.30 |
| 2017-04-26 | 702.5 | 705 | 697.2 | 701 | 11,472,000 | 701 |
| 2017-04-25 | 680.1 | 695.2 | 679.5 | 694.6 | 10,558,000 | 694.60 |
| 2017-04-24 | 679.8 | 682.6 | 675.8 | 679.3 | 9,003,000 | 679.30 |
| 2017-04-21 | 666.3 | 670.8 | 663.4 | 668.1 | 8,088,000 | 668.10 |
| 2017-04-20 | 657.9 | 666.2 | 656.1 | 660.9 | 7,476,000 | 660.90 |
| 2017-04-19 | 652.8 | 657.3 | 646.6 | 653.5 | 8,695,000 | 653.50 |
| 2017-04-18 | 662.7 | 668 | 659.7 | 662 | 9,366,000 | 662 |
| 2017-04-17 | 643 | 653.5 | 640.6 | 653.1 | 6,712,000 | 653.10 |
| 2017-04-14 | 649.4 | 650.7 | 638.9 | 647.2 | 8,832,000 | 647.20 |
| 2017-04-13 | 640 | 653.9 | 636.9 | 650.9 | 10,814,000 | 650.90 |
| 2017-04-12 | 655 | 655.2 | 643.9 | 646.2 | 9,901,000 | 646.20 |
| 2017-04-11 | 660.7 | 663.7 | 655.7 | 659.3 | 8,520,000 | 659.30 |
| 2017-04-10 | 663.7 | 673.3 | 662.8 | 670.7 | 5,551,000 | 670.70 |
| 2017-04-07 | 659.7 | 668.7 | 655.9 | 663.4 | 9,807,000 | 663.40 |
| 2017-04-06 | 661.1 | 664.9 | 653.6 | 654.5 | 8,456,000 | 654.50 |
| 2017-04-05 | 672.7 | 675 | 661.1 | 667.8 | 8,962,000 | 667.80 |
| 2017-04-04 | 672.5 | 674.4 | 665.1 | 673.6 | 10,341,000 | 673.60 |
| 2017-04-03 | 676 | 681.1 | 671.7 | 677.4 | 7,677,000 | 677.40 |
| 2017-03-31 | 690.2 | 692 | 677.9 | 677.9 | 13,057,000 | 677.90 |
| 2017-03-30 | 689 | 693 | 684.4 | 690 | 8,793,000 | 690 |
| 2017-03-29 | 705 | 706.7 | 693.8 | 695.7 | 10,046,000 | 695.70 |
| 2017-03-28 | 705.1 | 709 | 701.6 | 708 | 14,043,000 | 708 |
| 2017-03-27 | 715.5 | 715.5 | 695.1 | 696 | 17,164,000 | 696 |
| 2017-03-24 | 721.5 | 728.6 | 719 | 723.2 | 7,453,000 | 723.20 |
| 2017-03-23 | 718.1 | 723.3 | 717.1 | 721.5 | 5,664,000 | 721.50 |
| 2017-03-22 | 726.8 | 730.5 | 719.2 | 719.4 | 10,875,000 | 719.40 |
| 2017-03-21 | 748.1 | 749 | 741.3 | 741.8 | 10,641,000 | 741.80 |
| 2017-03-17 | 751.3 | 762.2 | 750.1 | 755.7 | 13,876,000 | 755.70 |
| 2017-03-16 | 732.9 | 751.8 | 732.9 | 747.3 | 11,487,000 | 747.30 |
| 2017-03-15 | 730.8 | 739.2 | 730.1 | 738.1 | 4,056,000 | 738.10 |
| 2017-03-14 | 739.3 | 742.5 | 739.1 | 740 | 4,124,000 | 740 |
| 2017-03-13 | 739.4 | 742.8 | 737.3 | 740.6 | 5,796,000 | 740.60 |
| 2017-03-10 | 730 | 744 | 729.5 | 743.8 | 8,721,000 | 743.80 |
| 2017-03-09 | 724.4 | 727.2 | 720.5 | 723 | 5,928,000 | 723 |
| 2017-03-08 | 727.6 | 730.6 | 720.6 | 721.7 | 4,575,000 | 721.70 |
| 2017-03-07 | 729.1 | 730.8 | 726.1 | 727.6 | 4,942,000 | 727.60 |
| 2017-03-06 | 728 | 733.4 | 726.8 | 729.1 | 5,562,000 | 729.10 |
| 2017-03-03 | 734.1 | 737.9 | 731 | 733.5 | 6,355,000 | 733.50 |
| 2017-03-02 | 738.4 | 746 | 734.9 | 734.9 | 9,391,000 | 734.90 |
| 2017-03-01 | 715.1 | 724.5 | 706.2 | 723.4 | 7,652,000 | 723.40 |
| 2017-02-28 | 704.7 | 717.5 | 704.6 | 712.3 | 9,760,000 | 712.30 |
| 2017-02-27 | 711.5 | 713 | 700.8 | 702 | 8,604,000 | 702 |
| 2017-02-24 | 710.8 | 716.8 | 709.4 | 714.1 | 4,477,000 | 714.10 |
| 2017-02-23 | 725.5 | 725.5 | 713.2 | 715.9 | 5,366,000 | 715.90 |
| 2017-02-22 | 726.9 | 727.4 | 718 | 725.5 | 7,096,000 | 725.50 |
| 2017-02-21 | 710.3 | 721.8 | 710.1 | 721.2 | 5,049,000 | 721.20 |
| 2017-02-20 | 705.7 | 713.2 | 703.5 | 711 | 6,052,000 | 711 |
| 2017-02-17 | 704.1 | 710.8 | 703.5 | 708.7 | 8,846,000 | 708.70 |
| 2017-02-16 | 714.3 | 716.2 | 706 | 709 | 10,130,000 | 709 |
| 2017-02-15 | 720.2 | 725.9 | 718 | 719.5 | 6,800,000 | 719.50 |
| 2017-02-14 | 727 | 727.1 | 711.8 | 713.7 | 8,943,000 | 713.70 |
| 2017-02-13 | 732 | 732 | 723 | 723.8 | 7,049,000 | 723.80 |
| 2017-02-10 | 720 | 724 | 716.1 | 722.3 | 10,240,000 | 722.30 |
| 2017-02-09 | 709.3 | 709.5 | 705 | 705.7 | 5,723,000 | 705.70 |
| 2017-02-08 | 706.3 | 709.2 | 702.8 | 709 | 5,285,000 | 709 |
| 2017-02-07 | 702.1 | 708 | 699.3 | 706.5 | 6,922,000 | 706.50 |
| 2017-02-06 | 719.8 | 724.2 | 710.3 | 710.8 | 5,151,000 | 710.80 |
| 2017-02-03 | 716.9 | 722.2 | 706.7 | 708.6 | 7,077,000 | 708.60 |
| 2017-02-02 | 727 | 733.4 | 710.5 | 711.9 | 6,714,000 | 711.90 |
| 2017-02-01 | 712 | 720.6 | 706.5 | 719.7 | 7,350,000 | 719.70 |
| 2017-01-31 | 732 | 732.5 | 720 | 723.5 | 7,091,000 | 723.50 |
| 2017-01-30 | 736.5 | 737.7 | 728.2 | 732.9 | 6,228,000 | 732.90 |
| 2017-01-27 | 747.9 | 747.9 | 736.6 | 740.9 | 5,471,000 | 740.90 |
| 2017-01-26 | 727.8 | 744 | 725 | 740.5 | 8,042,000 | 740.50 |
| 2017-01-25 | 716.1 | 720.3 | 710.5 | 712.8 | 4,418,000 | 712.80 |
| 2017-01-24 | 710.5 | 713.8 | 701.1 | 702.5 | 6,194,000 | 702.50 |
| 2017-01-23 | 718 | 723.5 | 713.1 | 716.9 | 5,809,000 | 716.90 |
| 2017-01-20 | 727 | 731.6 | 722.3 | 727.1 | 4,491,000 | 727.10 |
| 2017-01-19 | 728.2 | 729.9 | 721.7 | 725.6 | 5,510,000 | 725.60 |
| 2017-01-18 | 707.5 | 718.8 | 699.5 | 717.1 | 6,340,000 | 717.10 |
| 2017-01-17 | 721.1 | 723 | 708.3 | 709.6 | 7,118,000 | 709.60 |
| 2017-01-16 | 733 | 734.5 | 723.8 | 726.3 | 7,191,000 | 726.30 |
| 2017-01-13 | 735.3 | 740 | 731.5 | 737.8 | 5,635,000 | 737.80 |
| 2017-01-12 | 738.9 | 742 | 732.4 | 737.4 | 7,410,000 | 737.40 |
| 2017-01-11 | 742.5 | 743.3 | 737.1 | 738.9 | 6,039,000 | 738.90 |
| 2017-01-10 | 744 | 745 | 736.8 | 741.2 | 6,997,000 | 741.20 |
| 2017-01-06 | 736 | 747 | 735 | 745 | 5,146,000 | 745 |
| 2017-01-05 | 760 | 761.5 | 746.2 | 749.4 | 9,185,000 | 749.40 |
| 2017-01-04 | 732.9 | 754.7 | 730.3 | 752.3 | 13,161,000 | 752.30 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
