8630 SOMPO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 | 4,370 | 4,386 | 4,348 | 4,364 | 476,200 | 1,454.67 |
| 2017-12-28 | 4,399 | 4,403 | 4,334 | 4,347 | 706,500 | 1,449 |
| 2017-12-27 | 4,419 | 4,424 | 4,381 | 4,391 | 829,200 | 1,463.67 |
| 2017-12-26 | 4,416 | 4,437 | 4,376 | 4,428 | 750,800 | 1,476 |
| 2017-12-25 | 4,418 | 4,423 | 4,384 | 4,415 | 487,800 | 1,471.67 |
| 2017-12-22 | 4,407 | 4,440 | 4,372 | 4,405 | 980,200 | 1,468.33 |
| 2017-12-21 | 4,458 | 4,463 | 4,400 | 4,417 | 860,000 | 1,472.33 |
| 2017-12-20 | 4,500 | 4,508 | 4,434 | 4,446 | 968,600 | 1,482 |
| 2017-12-19 | 4,386 | 4,433 | 4,336 | 4,420 | 934,700 | 1,473.33 |
| 2017-12-18 | 4,327 | 4,454 | 4,301 | 4,443 | 1,751,800 | 1,481 |
| 2017-12-15 | 4,275 | 4,313 | 4,251 | 4,278 | 2,731,200 | 1,426 |
| 2017-12-14 | 4,441 | 4,441 | 4,301 | 4,315 | 2,760,300 | 1,438.33 |
| 2017-12-13 | 4,520 | 4,560 | 4,473 | 4,510 | 1,923,800 | 1,503.33 |
| 2017-12-12 | 4,437 | 4,518 | 4,412 | 4,510 | 1,271,800 | 1,503.33 |
| 2017-12-11 | 4,360 | 4,444 | 4,357 | 4,438 | 1,273,700 | 1,479.33 |
| 2017-12-08 | 4,303 | 4,391 | 4,282 | 4,351 | 3,001,300 | 1,450.33 |
| 2017-12-07 | 4,430 | 4,445 | 4,361 | 4,373 | 1,271,700 | 1,457.67 |
| 2017-12-06 | 4,465 | 4,489 | 4,388 | 4,436 | 1,456,500 | 1,478.67 |
| 2017-12-05 | 4,476 | 4,537 | 4,466 | 4,491 | 824,500 | 1,497 |
| 2017-12-04 | 4,588 | 4,588 | 4,473 | 4,486 | 1,409,900 | 1,495.33 |
| 2017-12-01 | 4,578 | 4,582 | 4,516 | 4,571 | 1,498,100 | 1,523.67 |
| 2017-11-30 | 4,465 | 4,558 | 4,465 | 4,532 | 2,356,800 | 1,510.67 |
| 2017-11-29 | 4,348 | 4,417 | 4,348 | 4,400 | 1,231,700 | 1,466.67 |
| 2017-11-28 | 4,278 | 4,313 | 4,246 | 4,280 | 968,900 | 1,426.67 |
| 2017-11-27 | 4,294 | 4,338 | 4,264 | 4,278 | 767,800 | 1,426 |
| 2017-11-24 | 4,290 | 4,298 | 4,233 | 4,286 | 1,415,000 | 1,428.67 |
| 2017-11-22 | 4,330 | 4,362 | 4,303 | 4,314 | 890,800 | 1,438 |
| 2017-11-21 | 4,365 | 4,370 | 4,303 | 4,311 | 1,329,600 | 1,437 |
| 2017-11-20 | 4,497 | 4,504 | 4,330 | 4,340 | 1,614,300 | 1,446.67 |
| 2017-11-17 | 4,479 | 4,522 | 4,370 | 4,434 | 1,890,100 | 1,478 |
| 2017-11-16 | 4,400 | 4,498 | 4,387 | 4,468 | 1,189,000 | 1,489.33 |
| 2017-11-15 | 4,478 | 4,493 | 4,398 | 4,426 | 1,278,300 | 1,475.33 |
| 2017-11-13 | 4,563 | 4,605 | 4,530 | 4,542 | 1,197,200 | 1,514 |
| 2017-11-10 | 4,573 | 4,596 | 4,540 | 4,586 | 1,132,000 | 1,528.67 |
| 2017-11-09 | 4,600 | 4,690 | 4,540 | 4,602 | 1,483,000 | 1,534 |
| 2017-11-08 | 4,615 | 4,615 | 4,540 | 4,596 | 1,187,100 | 1,532 |
| 2017-11-07 | 4,560 | 4,625 | 4,551 | 4,607 | 1,304,900 | 1,535.67 |
| 2017-11-06 | 4,605 | 4,609 | 4,574 | 4,594 | 1,169,900 | 1,531.33 |
| 2017-11-02 | 4,600 | 4,610 | 4,555 | 4,604 | 1,131,200 | 1,534.67 |
| 2017-11-01 | 4,576 | 4,605 | 4,543 | 4,586 | 1,488,400 | 1,528.67 |
| 2017-10-31 | 4,530 | 4,559 | 4,505 | 4,539 | 1,319,100 | 1,513 |
| 2017-10-30 | 4,559 | 4,573 | 4,525 | 4,564 | 2,476,900 | 1,521.33 |
| 2017-10-27 | 4,603 | 4,617 | 4,568 | 4,593 | 1,807,900 | 1,531 |
| 2017-10-26 | 4,551 | 4,557 | 4,510 | 4,557 | 1,318,100 | 1,519 |
| 2017-10-25 | 4,510 | 4,565 | 4,506 | 4,533 | 2,294,400 | 1,511 |
| 2017-10-24 | 4,449 | 4,479 | 4,417 | 4,477 | 1,928,100 | 1,492.33 |
| 2017-10-23 | 4,410 | 4,429 | 4,375 | 4,420 | 1,961,800 | 1,473.33 |
| 2017-10-20 | 4,278 | 4,365 | 4,268 | 4,350 | 2,224,600 | 1,450 |
| 2017-10-19 | 4,288 | 4,295 | 4,260 | 4,284 | 1,278,700 | 1,428 |
| 2017-10-18 | 4,259 | 4,296 | 4,220 | 4,250 | 1,746,400 | 1,416.67 |
| 2017-10-17 | 4,260 | 4,276 | 4,220 | 4,244 | 1,456,600 | 1,414.67 |
| 2017-10-16 | 4,242 | 4,292 | 4,220 | 4,255 | 1,501,500 | 1,418.33 |
| 2017-10-13 | 4,200 | 4,227 | 4,167 | 4,216 | 3,454,900 | 1,405.33 |
| 2017-10-12 | 4,362 | 4,363 | 4,255 | 4,270 | 2,163,100 | 1,423.33 |
| 2017-10-11 | 4,321 | 4,394 | 4,311 | 4,362 | 2,675,800 | 1,454 |
| 2017-10-10 | 4,430 | 4,430 | 4,272 | 4,314 | 5,344,000 | 1,438 |
| 2017-10-06 | 4,431 | 4,536 | 4,431 | 4,528 | 2,573,700 | 1,509.33 |
| 2017-10-05 | 4,455 | 4,458 | 4,404 | 4,420 | 2,895,800 | 1,473.33 |
| 2017-10-04 | 4,480 | 4,491 | 4,457 | 4,474 | 2,938,600 | 1,491.33 |
| 2017-10-03 | 4,436 | 4,481 | 4,432 | 4,474 | 2,458,700 | 1,491.33 |
| 2017-10-02 | 4,384 | 4,442 | 4,372 | 4,422 | 2,225,900 | 1,474 |
| 2017-09-29 | 4,400 | 4,414 | 4,371 | 4,378 | 1,533,900 | 1,459.33 |
| 2017-09-28 | 4,479 | 4,486 | 4,378 | 4,399 | 1,410,200 | 1,466.33 |
| 2017-09-27 | 4,406 | 4,418 | 4,372 | 4,400 | 945,400 | 1,466.67 |
| 2017-09-26 | 4,487 | 4,491 | 4,424 | 4,438 | 1,366,800 | 1,479.33 |
| 2017-09-25 | 4,510 | 4,520 | 4,434 | 4,464 | 1,380,700 | 1,488 |
| 2017-09-22 | 4,522 | 4,555 | 4,490 | 4,523 | 3,243,900 | 1,507.67 |
| 2017-09-21 | 4,604 | 4,674 | 4,520 | 4,531 | 3,151,800 | 1,510.33 |
| 2017-09-20 | 4,525 | 4,593 | 4,511 | 4,583 | 3,223,500 | 1,527.67 |
| 2017-09-19 | 4,412 | 4,534 | 4,404 | 4,529 | 3,610,100 | 1,509.67 |
| 2017-09-15 | 4,266 | 4,338 | 4,239 | 4,327 | 1,959,300 | 1,442.33 |
| 2017-09-14 | 4,300 | 4,340 | 4,273 | 4,290 | 1,628,800 | 1,430 |
| 2017-09-13 | 4,305 | 4,405 | 4,305 | 4,333 | 2,672,500 | 1,444.33 |
| 2017-09-12 | 4,240 | 4,323 | 4,240 | 4,291 | 1,944,100 | 1,430.33 |
| 2017-09-11 | 4,142 | 4,206 | 4,127 | 4,168 | 2,178,100 | 1,389.33 |
| 2017-09-08 | 4,125 | 4,147 | 4,075 | 4,076 | 3,227,900 | 1,358.67 |
| 2017-09-07 | 4,250 | 4,273 | 4,164 | 4,168 | 2,194,900 | 1,389.33 |
| 2017-09-06 | 4,199 | 4,265 | 4,181 | 4,250 | 2,452,300 | 1,416.67 |
| 2017-09-05 | 4,305 | 4,317 | 4,251 | 4,261 | 1,371,000 | 1,420.33 |
| 2017-09-04 | 4,200 | 4,311 | 4,192 | 4,302 | 3,142,800 | 1,434 |
| 2017-09-01 | 4,135 | 4,152 | 4,082 | 4,151 | 1,261,300 | 1,383.67 |
| 2017-08-31 | 4,108 | 4,154 | 4,106 | 4,135 | 1,519,400 | 1,378.33 |
| 2017-08-30 | 4,096 | 4,105 | 4,064 | 4,071 | 1,083,700 | 1,357 |
| 2017-08-29 | 4,049 | 4,076 | 4,033 | 4,068 | 1,326,400 | 1,356 |
| 2017-08-28 | 4,086 | 4,107 | 4,059 | 4,089 | 879,100 | 1,363 |
| 2017-08-25 | 4,091 | 4,106 | 4,069 | 4,077 | 944,100 | 1,359 |
| 2017-08-24 | 4,125 | 4,144 | 4,095 | 4,095 | 1,033,900 | 1,365 |
| 2017-08-23 | 4,211 | 4,223 | 4,131 | 4,145 | 1,335,900 | 1,381.67 |
| 2017-08-22 | 4,202 | 4,202 | 4,164 | 4,184 | 765,300 | 1,394.67 |
| 2017-08-21 | 4,188 | 4,199 | 4,165 | 4,191 | 926,300 | 1,397 |
| 2017-08-18 | 4,235 | 4,236 | 4,168 | 4,180 | 1,975,800 | 1,393.33 |
| 2017-08-17 | 4,345 | 4,350 | 4,299 | 4,325 | 889,300 | 1,441.67 |
| 2017-08-16 | 4,373 | 4,381 | 4,341 | 4,357 | 1,210,000 | 1,452.33 |
| 2017-08-15 | 4,321 | 4,403 | 4,312 | 4,379 | 1,179,400 | 1,459.67 |
| 2017-08-14 | 4,360 | 4,366 | 4,268 | 4,287 | 2,218,900 | 1,429 |
| 2017-08-10 | 4,400 | 4,400 | 4,306 | 4,360 | 1,193,600 | 1,453.33 |
| 2017-08-09 | 4,383 | 4,405 | 4,314 | 4,365 | 1,122,400 | 1,455 |
| 2017-08-08 | 4,427 | 4,435 | 4,380 | 4,405 | 762,500 | 1,468.33 |
| 2017-08-07 | 4,424 | 4,454 | 4,409 | 4,421 | 631,500 | 1,473.67 |
| 2017-08-04 | 4,419 | 4,423 | 4,386 | 4,408 | 812,100 | 1,469.33 |
| 2017-08-03 | 4,424 | 4,443 | 4,400 | 4,429 | 632,000 | 1,476.33 |
| 2017-08-02 | 4,435 | 4,461 | 4,419 | 4,432 | 744,300 | 1,477.33 |
| 2017-08-01 | 4,358 | 4,419 | 4,354 | 4,408 | 721,000 | 1,469.33 |
| 2017-07-31 | 4,339 | 4,369 | 4,326 | 4,332 | 871,100 | 1,444 |
| 2017-07-28 | 4,338 | 4,353 | 4,331 | 4,344 | 677,400 | 1,448 |
| 2017-07-27 | 4,367 | 4,396 | 4,349 | 4,362 | 1,196,700 | 1,454 |
| 2017-07-26 | 4,397 | 4,420 | 4,370 | 4,378 | 941,900 | 1,459.33 |
| 2017-07-25 | 4,383 | 4,397 | 4,333 | 4,345 | 899,800 | 1,448.33 |
| 2017-07-24 | 4,385 | 4,393 | 4,325 | 4,359 | 1,221,900 | 1,453 |
| 2017-07-21 | 4,413 | 4,417 | 4,378 | 4,398 | 1,281,700 | 1,466 |
| 2017-07-20 | 4,476 | 4,495 | 4,436 | 4,451 | 1,328,300 | 1,483.67 |
| 2017-07-19 | 4,479 | 4,499 | 4,463 | 4,476 | 1,327,600 | 1,492 |
| 2017-07-18 | 4,426 | 4,483 | 4,403 | 4,472 | 1,312,500 | 1,490.67 |
| 2017-07-14 | 4,435 | 4,460 | 4,415 | 4,429 | 1,016,700 | 1,476.33 |
| 2017-07-13 | 4,456 | 4,492 | 4,410 | 4,430 | 1,491,300 | 1,476.67 |
| 2017-07-12 | 4,440 | 4,453 | 4,427 | 4,445 | 1,303,000 | 1,481.67 |
| 2017-07-11 | 4,410 | 4,442 | 4,398 | 4,440 | 912,100 | 1,480 |
| 2017-07-10 | 4,393 | 4,418 | 4,359 | 4,412 | 1,064,000 | 1,470.67 |
| 2017-07-07 | 4,318 | 4,399 | 4,318 | 4,364 | 1,337,800 | 1,454.67 |
| 2017-07-06 | 4,345 | 4,366 | 4,322 | 4,359 | 1,292,000 | 1,453 |
| 2017-07-05 | 4,353 | 4,397 | 4,303 | 4,340 | 1,546,300 | 1,446.67 |
| 2017-07-04 | 4,383 | 4,417 | 4,368 | 4,397 | 1,265,700 | 1,465.67 |
| 2017-07-03 | 4,323 | 4,359 | 4,317 | 4,336 | 1,080,600 | 1,445.33 |
| 2017-06-30 | 4,303 | 4,367 | 4,279 | 4,339 | 1,951,500 | 1,446.33 |
| 2017-06-29 | 4,354 | 4,359 | 4,302 | 4,319 | 1,539,700 | 1,439.67 |
| 2017-06-28 | 4,318 | 4,339 | 4,296 | 4,310 | 1,334,000 | 1,436.67 |
| 2017-06-27 | 4,239 | 4,304 | 4,233 | 4,288 | 1,207,200 | 1,429.33 |
| 2017-06-26 | 4,280 | 4,280 | 4,219 | 4,230 | 1,076,500 | 1,410 |
| 2017-06-23 | 4,262 | 4,296 | 4,237 | 4,286 | 1,965,700 | 1,428.67 |
| 2017-06-22 | 4,408 | 4,408 | 4,258 | 4,259 | 2,707,800 | 1,419.67 |
| 2017-06-21 | 4,443 | 4,458 | 4,379 | 4,408 | 1,762,100 | 1,469.33 |
| 2017-06-20 | 4,489 | 4,525 | 4,436 | 4,443 | 1,486,900 | 1,481 |
| 2017-06-19 | 4,440 | 4,467 | 4,413 | 4,422 | 1,300,200 | 1,474 |
| 2017-06-16 | 4,379 | 4,437 | 4,368 | 4,422 | 1,799,900 | 1,474 |
| 2017-06-15 | 4,379 | 4,388 | 4,275 | 4,315 | 1,706,100 | 1,438.33 |
| 2017-06-14 | 4,351 | 4,401 | 4,325 | 4,393 | 1,354,700 | 1,464.33 |
| 2017-06-13 | 4,344 | 4,395 | 4,327 | 4,383 | 1,641,100 | 1,461 |
| 2017-06-12 | 4,293 | 4,418 | 4,293 | 4,389 | 2,060,000 | 1,463 |
| 2017-06-09 | 4,316 | 4,324 | 4,231 | 4,266 | 2,717,200 | 1,422 |
| 2017-06-08 | 4,333 | 4,364 | 4,300 | 4,323 | 1,828,100 | 1,441 |
| 2017-06-07 | 4,286 | 4,306 | 4,263 | 4,284 | 1,285,000 | 1,428 |
| 2017-06-06 | 4,357 | 4,400 | 4,336 | 4,337 | 1,626,600 | 1,445.67 |
| 2017-06-05 | 4,362 | 4,412 | 4,354 | 4,378 | 1,602,100 | 1,459.33 |
| 2017-06-02 | 4,370 | 4,408 | 4,352 | 4,391 | 2,241,000 | 1,463.67 |
| 2017-06-01 | 4,324 | 4,391 | 4,257 | 4,351 | 1,996,000 | 1,450.33 |
| 2017-05-31 | 4,253 | 4,293 | 4,234 | 4,274 | 2,689,800 | 1,424.67 |
| 2017-05-30 | 4,307 | 4,311 | 4,251 | 4,273 | 1,412,300 | 1,424.33 |
| 2017-05-29 | 4,322 | 4,348 | 4,295 | 4,322 | 1,301,900 | 1,440.67 |
| 2017-05-26 | 4,377 | 4,442 | 4,335 | 4,353 | 2,522,200 | 1,451 |
| 2017-05-25 | 4,420 | 4,446 | 4,381 | 4,440 | 1,090,900 | 1,480 |
| 2017-05-24 | 4,470 | 4,483 | 4,415 | 4,437 | 1,124,300 | 1,479 |
| 2017-05-23 | 4,460 | 4,460 | 4,350 | 4,395 | 1,967,400 | 1,465 |
| 2017-05-22 | 4,468 | 4,495 | 4,396 | 4,491 | 3,009,100 | 1,497 |
| 2017-05-19 | 4,223 | 4,330 | 4,210 | 4,307 | 1,705,600 | 1,435.67 |
| 2017-05-18 | 4,179 | 4,217 | 4,160 | 4,182 | 1,645,100 | 1,394 |
| 2017-05-17 | 4,362 | 4,367 | 4,319 | 4,329 | 1,387,200 | 1,443 |
| 2017-05-16 | 4,471 | 4,494 | 4,399 | 4,425 | 1,310,200 | 1,475 |
| 2017-05-15 | 4,405 | 4,451 | 4,364 | 4,450 | 1,062,500 | 1,483.33 |
| 2017-05-12 | 4,456 | 4,468 | 4,417 | 4,455 | 915,200 | 1,485 |
| 2017-05-11 | 4,480 | 4,502 | 4,445 | 4,461 | 948,700 | 1,487 |
| 2017-05-10 | 4,448 | 4,480 | 4,403 | 4,470 | 1,059,000 | 1,490 |
| 2017-05-09 | 4,500 | 4,514 | 4,459 | 4,466 | 1,576,900 | 1,488.67 |
| 2017-05-08 | 4,373 | 4,428 | 4,359 | 4,426 | 1,672,200 | 1,475.33 |
| 2017-05-02 | 4,250 | 4,287 | 4,230 | 4,272 | 851,700 | 1,424 |
| 2017-05-01 | 4,214 | 4,248 | 4,181 | 4,248 | 676,900 | 1,416 |
| 2017-04-28 | 4,217 | 4,250 | 4,180 | 4,206 | 917,100 | 1,402 |
| 2017-04-27 | 4,180 | 4,238 | 4,169 | 4,230 | 1,358,400 | 1,410 |
| 2017-04-26 | 4,177 | 4,207 | 4,150 | 4,206 | 956,000 | 1,402 |
| 2017-04-25 | 4,046 | 4,168 | 4,046 | 4,156 | 1,277,800 | 1,385.33 |
| 2017-04-24 | 4,072 | 4,077 | 4,023 | 4,033 | 882,900 | 1,344.33 |
| 2017-04-21 | 4,011 | 4,021 | 3,963 | 4,002 | 1,405,300 | 1,334 |
| 2017-04-20 | 3,936 | 3,990 | 3,899 | 3,941 | 1,343,900 | 1,313.67 |
| 2017-04-19 | 3,908 | 3,946 | 3,867 | 3,925 | 1,509,400 | 1,308.33 |
| 2017-04-18 | 3,955 | 3,992 | 3,915 | 3,922 | 697,400 | 1,307.33 |
| 2017-04-17 | 3,890 | 3,926 | 3,855 | 3,922 | 669,000 | 1,307.33 |
| 2017-04-14 | 3,890 | 3,947 | 3,878 | 3,910 | 1,011,200 | 1,303.33 |
| 2017-04-13 | 3,947 | 3,972 | 3,877 | 3,904 | 1,561,900 | 1,301.33 |
| 2017-04-12 | 4,004 | 4,020 | 3,965 | 3,995 | 1,204,900 | 1,331.67 |
| 2017-04-11 | 4,025 | 4,067 | 3,994 | 4,054 | 1,740,300 | 1,351.33 |
| 2017-04-10 | 3,975 | 4,062 | 3,972 | 4,046 | 1,622,200 | 1,348.67 |
| 2017-04-07 | 3,963 | 3,990 | 3,900 | 3,940 | 2,014,900 | 1,313.33 |
| 2017-04-06 | 3,971 | 3,981 | 3,887 | 3,901 | 1,640,900 | 1,300.33 |
| 2017-04-05 | 3,995 | 4,015 | 3,947 | 4,001 | 1,239,600 | 1,333.67 |
| 2017-04-04 | 4,018 | 4,054 | 3,980 | 4,028 | 1,464,300 | 1,342.67 |
| 2017-04-03 | 4,097 | 4,114 | 4,004 | 4,025 | 1,845,200 | 1,341.67 |
| 2017-03-31 | 4,175 | 4,233 | 4,079 | 4,079 | 1,601,500 | 1,359.67 |
| 2017-03-30 | 4,159 | 4,180 | 4,121 | 4,127 | 780,900 | 1,375.67 |
| 2017-03-29 | 4,227 | 4,243 | 4,160 | 4,174 | 924,400 | 1,391.33 |
| 2017-03-28 | 4,228 | 4,238 | 4,177 | 4,228 | 1,075,800 | 1,409.33 |
| 2017-03-27 | 4,179 | 4,193 | 4,117 | 4,152 | 1,320,300 | 1,384 |
| 2017-03-24 | 4,187 | 4,250 | 4,171 | 4,249 | 1,174,300 | 1,416.33 |
| 2017-03-23 | 4,101 | 4,204 | 4,077 | 4,195 | 1,218,700 | 1,398.33 |
| 2017-03-22 | 4,205 | 4,238 | 4,132 | 4,133 | 1,354,300 | 1,377.67 |
| 2017-03-21 | 4,381 | 4,390 | 4,334 | 4,358 | 846,300 | 1,452.67 |
| 2017-03-17 | 4,371 | 4,439 | 4,356 | 4,422 | 1,508,300 | 1,474 |
| 2017-03-16 | 4,382 | 4,409 | 4,354 | 4,387 | 1,024,900 | 1,462.33 |
| 2017-03-15 | 4,382 | 4,457 | 4,378 | 4,452 | 771,100 | 1,484 |
| 2017-03-14 | 4,392 | 4,446 | 4,365 | 4,435 | 1,524,300 | 1,478.33 |
| 2017-03-13 | 4,294 | 4,366 | 4,284 | 4,365 | 989,500 | 1,455 |
| 2017-03-10 | 4,299 | 4,349 | 4,294 | 4,330 | 1,763,200 | 1,443.33 |
| 2017-03-09 | 4,322 | 4,325 | 4,214 | 4,229 | 1,155,000 | 1,409.67 |
| 2017-03-08 | 4,265 | 4,307 | 4,265 | 4,306 | 822,600 | 1,435.33 |
| 2017-03-07 | 4,316 | 4,345 | 4,285 | 4,300 | 978,200 | 1,433.33 |
| 2017-03-06 | 4,282 | 4,291 | 4,214 | 4,273 | 1,324,100 | 1,424.33 |
| 2017-03-03 | 4,306 | 4,357 | 4,301 | 4,331 | 1,334,800 | 1,443.67 |
| 2017-03-02 | 4,385 | 4,392 | 4,290 | 4,294 | 1,509,000 | 1,431.33 |
| 2017-03-01 | 4,235 | 4,273 | 4,176 | 4,266 | 989,700 | 1,422 |
| 2017-02-28 | 4,214 | 4,264 | 4,191 | 4,198 | 1,113,000 | 1,399.33 |
| 2017-02-27 | 4,270 | 4,276 | 4,151 | 4,176 | 1,597,300 | 1,392 |
| 2017-02-24 | 4,358 | 4,392 | 4,297 | 4,350 | 1,226,300 | 1,450 |
| 2017-02-23 | 4,357 | 4,376 | 4,299 | 4,352 | 1,082,900 | 1,450.67 |
| 2017-02-22 | 4,362 | 4,362 | 4,326 | 4,350 | 659,300 | 1,450 |
| 2017-02-21 | 4,277 | 4,372 | 4,252 | 4,370 | 816,200 | 1,456.67 |
| 2017-02-20 | 4,264 | 4,294 | 4,231 | 4,281 | 845,800 | 1,427 |
| 2017-02-17 | 4,288 | 4,300 | 4,243 | 4,280 | 956,000 | 1,426.67 |
| 2017-02-16 | 4,237 | 4,316 | 4,217 | 4,308 | 1,763,500 | 1,436 |
| 2017-02-15 | 4,187 | 4,319 | 4,161 | 4,237 | 2,152,700 | 1,412.33 |
| 2017-02-14 | 4,140 | 4,169 | 4,068 | 4,075 | 927,500 | 1,358.33 |
| 2017-02-13 | 4,187 | 4,190 | 4,107 | 4,110 | 1,148,800 | 1,370 |
| 2017-02-10 | 4,116 | 4,173 | 4,086 | 4,162 | 1,100,000 | 1,387.33 |
| 2017-02-09 | 4,020 | 4,050 | 4,012 | 4,039 | 900,500 | 1,346.33 |
| 2017-02-08 | 4,049 | 4,094 | 4,005 | 4,042 | 692,400 | 1,347.33 |
| 2017-02-07 | 3,990 | 4,048 | 3,988 | 4,021 | 548,900 | 1,340.33 |
| 2017-02-06 | 4,120 | 4,126 | 4,042 | 4,045 | 724,800 | 1,348.33 |
| 2017-02-03 | 4,074 | 4,125 | 4,035 | 4,055 | 1,272,000 | 1,351.67 |
| 2017-02-02 | 4,121 | 4,131 | 4,061 | 4,078 | 928,100 | 1,359.33 |
| 2017-02-01 | 4,041 | 4,112 | 4,030 | 4,101 | 579,100 | 1,367 |
| 2017-01-31 | 4,111 | 4,136 | 4,086 | 4,098 | 835,800 | 1,366 |
| 2017-01-30 | 4,195 | 4,199 | 4,137 | 4,162 | 730,900 | 1,387.33 |
| 2017-01-27 | 4,211 | 4,255 | 4,189 | 4,219 | 1,245,600 | 1,406.33 |
| 2017-01-26 | 4,057 | 4,179 | 4,055 | 4,177 | 1,474,200 | 1,392.33 |
| 2017-01-25 | 4,060 | 4,066 | 3,974 | 3,992 | 582,900 | 1,330.67 |
| 2017-01-24 | 3,971 | 3,999 | 3,940 | 3,965 | 1,062,500 | 1,321.67 |
| 2017-01-23 | 4,034 | 4,061 | 3,995 | 4,005 | 1,057,300 | 1,335 |
| 2017-01-20 | 4,012 | 4,148 | 4,012 | 4,144 | 1,169,700 | 1,381.33 |
| 2017-01-19 | 4,087 | 4,097 | 3,998 | 4,021 | 938,200 | 1,340.33 |
| 2017-01-18 | 3,957 | 3,997 | 3,915 | 3,989 | 878,200 | 1,329.67 |
| 2017-01-17 | 3,965 | 3,985 | 3,923 | 3,958 | 1,100,900 | 1,319.33 |
| 2017-01-16 | 4,029 | 4,030 | 3,935 | 3,940 | 1,027,100 | 1,313.33 |
| 2017-01-13 | 4,000 | 4,038 | 3,990 | 4,035 | 1,011,700 | 1,345 |
| 2017-01-12 | 3,957 | 3,995 | 3,926 | 3,989 | 1,470,000 | 1,329.67 |
| 2017-01-11 | 3,993 | 4,012 | 3,960 | 3,993 | 1,206,500 | 1,331 |
| 2017-01-10 | 4,034 | 4,039 | 3,932 | 3,936 | 1,456,200 | 1,312 |
| 2017-01-06 | 4,022 | 4,082 | 3,995 | 4,079 | 992,000 | 1,359.67 |
| 2017-01-05 | 4,099 | 4,127 | 4,083 | 4,092 | 1,010,000 | 1,364 |
| 2017-01-04 | 4,030 | 4,128 | 4,021 | 4,077 | 1,133,200 | 1,359 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
