8725 MS&ADインシュアランスグループホールディングス(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 | 3,803 | 3,829 | 3,803 | 3,814 | 1,172,600 | 1,271.33 |
| 2017-12-28 | 3,801 | 3,813 | 3,776 | 3,788 | 973,000 | 1,262.67 |
| 2017-12-27 | 3,832 | 3,845 | 3,809 | 3,824 | 791,700 | 1,274.67 |
| 2017-12-26 | 3,830 | 3,835 | 3,805 | 3,825 | 629,400 | 1,275 |
| 2017-12-25 | 3,874 | 3,879 | 3,817 | 3,833 | 964,900 | 1,277.67 |
| 2017-12-22 | 3,830 | 3,871 | 3,807 | 3,823 | 1,542,700 | 1,274.33 |
| 2017-12-21 | 3,860 | 3,868 | 3,829 | 3,834 | 1,156,100 | 1,278 |
| 2017-12-20 | 3,838 | 3,877 | 3,821 | 3,857 | 1,967,400 | 1,285.67 |
| 2017-12-19 | 3,817 | 3,838 | 3,803 | 3,813 | 1,541,100 | 1,271 |
| 2017-12-18 | 3,730 | 3,822 | 3,715 | 3,817 | 2,242,400 | 1,272.33 |
| 2017-12-15 | 3,684 | 3,726 | 3,658 | 3,702 | 2,358,400 | 1,234 |
| 2017-12-14 | 3,700 | 3,701 | 3,663 | 3,687 | 1,926,800 | 1,229 |
| 2017-12-13 | 3,763 | 3,767 | 3,704 | 3,719 | 1,840,400 | 1,239.67 |
| 2017-12-12 | 3,663 | 3,709 | 3,649 | 3,693 | 1,134,800 | 1,231 |
| 2017-12-11 | 3,639 | 3,678 | 3,610 | 3,663 | 1,568,500 | 1,221 |
| 2017-12-08 | 3,525 | 3,607 | 3,525 | 3,590 | 2,058,800 | 1,196.67 |
| 2017-12-07 | 3,556 | 3,586 | 3,552 | 3,572 | 1,514,400 | 1,190.67 |
| 2017-12-06 | 3,615 | 3,616 | 3,542 | 3,546 | 2,646,100 | 1,182 |
| 2017-12-05 | 3,653 | 3,676 | 3,629 | 3,651 | 1,193,500 | 1,217 |
| 2017-12-04 | 3,696 | 3,697 | 3,642 | 3,647 | 2,025,300 | 1,215.67 |
| 2017-12-01 | 3,695 | 3,740 | 3,654 | 3,675 | 3,156,700 | 1,225 |
| 2017-11-30 | 3,578 | 3,693 | 3,563 | 3,655 | 3,926,500 | 1,218.33 |
| 2017-11-29 | 3,490 | 3,591 | 3,488 | 3,578 | 2,635,300 | 1,192.67 |
| 2017-11-28 | 3,465 | 3,476 | 3,426 | 3,450 | 1,922,800 | 1,150 |
| 2017-11-27 | 3,467 | 3,508 | 3,464 | 3,477 | 1,876,900 | 1,159 |
| 2017-11-24 | 3,450 | 3,467 | 3,431 | 3,458 | 1,827,000 | 1,152.67 |
| 2017-11-22 | 3,475 | 3,495 | 3,454 | 3,455 | 3,195,900 | 1,151.67 |
| 2017-11-21 | 3,512 | 3,521 | 3,477 | 3,486 | 2,849,700 | 1,162 |
| 2017-11-20 | 3,542 | 3,575 | 3,469 | 3,500 | 4,012,000 | 1,166.67 |
| 2017-11-17 | 3,735 | 3,772 | 3,662 | 3,704 | 2,165,100 | 1,234.67 |
| 2017-11-16 | 3,690 | 3,738 | 3,672 | 3,722 | 1,643,100 | 1,240.67 |
| 2017-11-15 | 3,733 | 3,744 | 3,680 | 3,701 | 1,377,900 | 1,233.67 |
| 2017-11-13 | 3,765 | 3,776 | 3,743 | 3,747 | 1,299,800 | 1,249 |
| 2017-11-10 | 3,790 | 3,826 | 3,765 | 3,785 | 1,271,800 | 1,261.67 |
| 2017-11-09 | 3,819 | 3,924 | 3,805 | 3,848 | 1,955,100 | 1,282.67 |
| 2017-11-08 | 3,814 | 3,817 | 3,784 | 3,816 | 1,190,000 | 1,272 |
| 2017-11-07 | 3,817 | 3,847 | 3,793 | 3,838 | 1,160,500 | 1,279.33 |
| 2017-11-06 | 3,836 | 3,859 | 3,804 | 3,825 | 1,459,900 | 1,275 |
| 2017-11-02 | 3,820 | 3,826 | 3,790 | 3,805 | 1,882,100 | 1,268.33 |
| 2017-11-01 | 3,845 | 3,853 | 3,816 | 3,834 | 1,949,700 | 1,278 |
| 2017-10-31 | 3,815 | 3,860 | 3,801 | 3,835 | 1,682,800 | 1,278.33 |
| 2017-10-30 | 3,852 | 3,879 | 3,847 | 3,856 | 2,871,600 | 1,285.33 |
| 2017-10-27 | 3,922 | 3,925 | 3,868 | 3,881 | 1,633,200 | 1,293.67 |
| 2017-10-26 | 3,836 | 3,877 | 3,827 | 3,872 | 1,483,300 | 1,290.67 |
| 2017-10-25 | 3,843 | 3,873 | 3,822 | 3,836 | 1,651,700 | 1,278.67 |
| 2017-10-24 | 3,797 | 3,817 | 3,779 | 3,816 | 1,238,500 | 1,272 |
| 2017-10-23 | 3,800 | 3,809 | 3,774 | 3,792 | 1,257,000 | 1,264 |
| 2017-10-20 | 3,731 | 3,786 | 3,725 | 3,779 | 1,790,300 | 1,259.67 |
| 2017-10-19 | 3,716 | 3,733 | 3,693 | 3,730 | 1,486,500 | 1,243.33 |
| 2017-10-18 | 3,705 | 3,739 | 3,679 | 3,693 | 1,729,300 | 1,231 |
| 2017-10-17 | 3,637 | 3,660 | 3,636 | 3,647 | 1,339,000 | 1,215.67 |
| 2017-10-16 | 3,606 | 3,657 | 3,603 | 3,620 | 1,689,500 | 1,206.67 |
| 2017-10-13 | 3,564 | 3,609 | 3,557 | 3,587 | 2,267,800 | 1,195.67 |
| 2017-10-12 | 3,602 | 3,612 | 3,565 | 3,586 | 1,535,400 | 1,195.33 |
| 2017-10-11 | 3,574 | 3,624 | 3,572 | 3,620 | 1,920,500 | 1,206.67 |
| 2017-10-10 | 3,607 | 3,614 | 3,517 | 3,562 | 3,436,300 | 1,187.33 |
| 2017-10-06 | 3,677 | 3,715 | 3,670 | 3,705 | 1,382,700 | 1,235 |
| 2017-10-05 | 3,691 | 3,691 | 3,640 | 3,647 | 1,238,400 | 1,215.67 |
| 2017-10-04 | 3,701 | 3,721 | 3,685 | 3,702 | 1,590,400 | 1,234 |
| 2017-10-03 | 3,654 | 3,697 | 3,651 | 3,692 | 1,610,800 | 1,230.67 |
| 2017-10-02 | 3,636 | 3,643 | 3,621 | 3,633 | 1,147,200 | 1,211 |
| 2017-09-29 | 3,606 | 3,635 | 3,589 | 3,623 | 1,518,500 | 1,207.67 |
| 2017-09-28 | 3,648 | 3,656 | 3,603 | 3,615 | 1,352,600 | 1,205 |
| 2017-09-27 | 3,618 | 3,618 | 3,581 | 3,599 | 1,354,000 | 1,199.67 |
| 2017-09-26 | 3,701 | 3,706 | 3,666 | 3,675 | 1,517,400 | 1,225 |
| 2017-09-25 | 3,730 | 3,737 | 3,681 | 3,693 | 1,044,500 | 1,231 |
| 2017-09-22 | 3,695 | 3,713 | 3,666 | 3,708 | 1,635,200 | 1,236 |
| 2017-09-21 | 3,744 | 3,768 | 3,693 | 3,695 | 1,964,100 | 1,231.67 |
| 2017-09-20 | 3,641 | 3,699 | 3,641 | 3,685 | 1,911,400 | 1,228.33 |
| 2017-09-19 | 3,650 | 3,663 | 3,620 | 3,650 | 2,621,300 | 1,216.67 |
| 2017-09-15 | 3,560 | 3,605 | 3,550 | 3,591 | 2,477,200 | 1,197 |
| 2017-09-14 | 3,571 | 3,596 | 3,552 | 3,562 | 1,443,400 | 1,187.33 |
| 2017-09-13 | 3,588 | 3,622 | 3,583 | 3,592 | 1,331,300 | 1,197.33 |
| 2017-09-12 | 3,560 | 3,603 | 3,555 | 3,579 | 1,535,100 | 1,193 |
| 2017-09-11 | 3,523 | 3,545 | 3,502 | 3,505 | 1,401,900 | 1,168.33 |
| 2017-09-08 | 3,458 | 3,522 | 3,448 | 3,478 | 2,929,400 | 1,159.33 |
| 2017-09-07 | 3,564 | 3,580 | 3,527 | 3,528 | 1,973,400 | 1,176 |
| 2017-09-06 | 3,550 | 3,561 | 3,510 | 3,550 | 1,387,400 | 1,183.33 |
| 2017-09-05 | 3,600 | 3,609 | 3,582 | 3,591 | 975,000 | 1,197 |
| 2017-09-04 | 3,620 | 3,656 | 3,606 | 3,618 | 973,000 | 1,206 |
| 2017-09-01 | 3,637 | 3,641 | 3,595 | 3,627 | 1,100,000 | 1,209 |
| 2017-08-31 | 3,638 | 3,659 | 3,625 | 3,629 | 1,430,900 | 1,209.67 |
| 2017-08-30 | 3,627 | 3,646 | 3,616 | 3,624 | 1,118,300 | 1,208 |
| 2017-08-29 | 3,621 | 3,643 | 3,614 | 3,626 | 1,545,900 | 1,208.67 |
| 2017-08-28 | 3,698 | 3,706 | 3,645 | 3,669 | 882,500 | 1,223 |
| 2017-08-25 | 3,703 | 3,713 | 3,685 | 3,686 | 1,103,000 | 1,228.67 |
| 2017-08-24 | 3,717 | 3,738 | 3,695 | 3,698 | 1,185,400 | 1,232.67 |
| 2017-08-23 | 3,774 | 3,784 | 3,726 | 3,735 | 989,600 | 1,245 |
| 2017-08-22 | 3,741 | 3,750 | 3,715 | 3,741 | 1,132,700 | 1,247 |
| 2017-08-21 | 3,758 | 3,758 | 3,727 | 3,744 | 835,200 | 1,248 |
| 2017-08-18 | 3,721 | 3,752 | 3,697 | 3,744 | 1,699,000 | 1,248 |
| 2017-08-17 | 3,772 | 3,789 | 3,750 | 3,776 | 905,900 | 1,258.67 |
| 2017-08-16 | 3,825 | 3,862 | 3,801 | 3,802 | 1,282,000 | 1,267.33 |
| 2017-08-15 | 3,788 | 3,846 | 3,777 | 3,825 | 1,653,600 | 1,275 |
| 2017-08-14 | 3,778 | 3,787 | 3,741 | 3,755 | 1,961,600 | 1,251.67 |
| 2017-08-10 | 3,888 | 3,888 | 3,780 | 3,811 | 1,889,400 | 1,270.33 |
| 2017-08-09 | 3,848 | 3,870 | 3,781 | 3,811 | 1,695,900 | 1,270.33 |
| 2017-08-08 | 3,858 | 3,867 | 3,807 | 3,867 | 1,635,700 | 1,289 |
| 2017-08-07 | 3,900 | 3,902 | 3,843 | 3,853 | 1,487,600 | 1,284.33 |
| 2017-08-04 | 3,894 | 3,895 | 3,855 | 3,880 | 1,485,500 | 1,293.33 |
| 2017-08-03 | 3,920 | 3,927 | 3,878 | 3,918 | 1,187,500 | 1,306 |
| 2017-08-02 | 3,943 | 3,955 | 3,901 | 3,909 | 1,161,300 | 1,303 |
| 2017-08-01 | 3,886 | 3,904 | 3,862 | 3,904 | 1,822,400 | 1,301.33 |
| 2017-07-31 | 3,865 | 3,896 | 3,848 | 3,872 | 1,427,300 | 1,290.67 |
| 2017-07-28 | 3,865 | 3,892 | 3,856 | 3,880 | 4,594,900 | 1,293.33 |
| 2017-07-27 | 3,894 | 3,914 | 3,871 | 3,882 | 1,485,700 | 1,294 |
| 2017-07-26 | 3,921 | 3,931 | 3,892 | 3,899 | 1,073,600 | 1,299.67 |
| 2017-07-25 | 3,926 | 3,929 | 3,877 | 3,884 | 1,338,900 | 1,294.67 |
| 2017-07-24 | 3,916 | 3,917 | 3,838 | 3,884 | 1,597,800 | 1,294.67 |
| 2017-07-21 | 3,943 | 3,947 | 3,906 | 3,942 | 1,859,100 | 1,314 |
| 2017-07-20 | 3,944 | 3,967 | 3,921 | 3,951 | 1,494,400 | 1,317 |
| 2017-07-19 | 3,910 | 3,946 | 3,898 | 3,928 | 1,768,800 | 1,309.33 |
| 2017-07-18 | 3,871 | 3,919 | 3,870 | 3,916 | 1,888,400 | 1,305.33 |
| 2017-07-14 | 3,883 | 3,892 | 3,861 | 3,872 | 1,134,600 | 1,290.67 |
| 2017-07-13 | 3,911 | 3,935 | 3,849 | 3,870 | 1,657,800 | 1,290 |
| 2017-07-12 | 3,890 | 3,907 | 3,860 | 3,896 | 1,912,000 | 1,298.67 |
| 2017-07-11 | 3,868 | 3,897 | 3,852 | 3,890 | 1,872,500 | 1,296.67 |
| 2017-07-10 | 3,899 | 3,901 | 3,825 | 3,859 | 1,832,400 | 1,286.33 |
| 2017-07-07 | 3,806 | 3,907 | 3,805 | 3,869 | 2,363,900 | 1,289.67 |
| 2017-07-06 | 3,780 | 3,834 | 3,763 | 3,825 | 2,238,600 | 1,275 |
| 2017-07-05 | 3,776 | 3,784 | 3,737 | 3,784 | 1,523,100 | 1,261.33 |
| 2017-07-04 | 3,806 | 3,812 | 3,763 | 3,778 | 1,415,000 | 1,259.33 |
| 2017-07-03 | 3,744 | 3,772 | 3,739 | 3,761 | 1,314,100 | 1,253.67 |
| 2017-06-30 | 3,750 | 3,783 | 3,740 | 3,774 | 1,792,900 | 1,258 |
| 2017-06-29 | 3,818 | 3,820 | 3,783 | 3,795 | 1,101,900 | 1,265 |
| 2017-06-28 | 3,808 | 3,835 | 3,766 | 3,778 | 1,432,800 | 1,259.33 |
| 2017-06-27 | 3,774 | 3,803 | 3,771 | 3,782 | 931,600 | 1,260.67 |
| 2017-06-26 | 3,767 | 3,787 | 3,759 | 3,769 | 1,611,100 | 1,256.33 |
| 2017-06-23 | 3,780 | 3,804 | 3,772 | 3,785 | 1,705,100 | 1,261.67 |
| 2017-06-22 | 3,889 | 3,893 | 3,785 | 3,795 | 2,162,300 | 1,265 |
| 2017-06-21 | 3,906 | 3,922 | 3,867 | 3,901 | 1,667,700 | 1,300.33 |
| 2017-06-20 | 3,935 | 3,985 | 3,905 | 3,906 | 1,968,600 | 1,302 |
| 2017-06-19 | 3,894 | 3,936 | 3,877 | 3,891 | 1,875,400 | 1,297 |
| 2017-06-16 | 3,936 | 3,956 | 3,879 | 3,896 | 2,789,400 | 1,298.67 |
| 2017-06-15 | 3,896 | 3,948 | 3,858 | 3,908 | 2,015,300 | 1,302.67 |
| 2017-06-14 | 3,951 | 3,955 | 3,911 | 3,929 | 1,818,300 | 1,309.67 |
| 2017-06-13 | 3,949 | 4,006 | 3,938 | 3,981 | 1,060,100 | 1,327 |
| 2017-06-12 | 3,952 | 4,018 | 3,952 | 3,967 | 1,610,700 | 1,322.33 |
| 2017-06-09 | 3,954 | 3,979 | 3,916 | 3,933 | 1,987,200 | 1,311 |
| 2017-06-08 | 3,947 | 3,999 | 3,942 | 3,945 | 2,084,000 | 1,315 |
| 2017-06-07 | 3,932 | 3,970 | 3,910 | 3,934 | 2,118,400 | 1,311.33 |
| 2017-06-06 | 4,005 | 4,073 | 4,000 | 4,000 | 2,348,200 | 1,333.33 |
| 2017-06-05 | 3,980 | 4,001 | 3,968 | 3,993 | 1,623,600 | 1,331 |
| 2017-06-02 | 3,952 | 4,018 | 3,947 | 4,002 | 2,621,400 | 1,334 |
| 2017-06-01 | 3,930 | 3,986 | 3,930 | 3,953 | 2,885,100 | 1,317.67 |
| 2017-05-31 | 3,844 | 3,907 | 3,827 | 3,885 | 5,676,400 | 1,295 |
| 2017-05-30 | 3,864 | 3,878 | 3,836 | 3,855 | 2,036,000 | 1,285 |
| 2017-05-29 | 3,855 | 3,861 | 3,813 | 3,845 | 1,729,100 | 1,281.67 |
| 2017-05-26 | 3,855 | 3,893 | 3,846 | 3,859 | 2,199,100 | 1,286.33 |
| 2017-05-25 | 3,825 | 3,853 | 3,803 | 3,838 | 1,716,300 | 1,279.33 |
| 2017-05-24 | 3,848 | 3,849 | 3,801 | 3,825 | 1,757,900 | 1,275 |
| 2017-05-23 | 3,839 | 3,839 | 3,795 | 3,810 | 1,869,400 | 1,270 |
| 2017-05-22 | 3,800 | 3,843 | 3,794 | 3,843 | 2,691,000 | 1,281 |
| 2017-05-19 | 3,558 | 3,729 | 3,554 | 3,712 | 3,207,100 | 1,237.33 |
| 2017-05-18 | 3,540 | 3,558 | 3,516 | 3,532 | 1,611,200 | 1,177.33 |
| 2017-05-17 | 3,636 | 3,651 | 3,621 | 3,626 | 1,635,300 | 1,208.67 |
| 2017-05-16 | 3,739 | 3,739 | 3,661 | 3,675 | 1,802,000 | 1,225 |
| 2017-05-15 | 3,682 | 3,726 | 3,674 | 3,721 | 1,040,100 | 1,240.33 |
| 2017-05-12 | 3,727 | 3,751 | 3,694 | 3,717 | 1,299,900 | 1,239 |
| 2017-05-11 | 3,759 | 3,771 | 3,722 | 3,732 | 1,773,000 | 1,244 |
| 2017-05-10 | 3,756 | 3,758 | 3,701 | 3,730 | 1,660,700 | 1,243.33 |
| 2017-05-09 | 3,791 | 3,798 | 3,746 | 3,757 | 1,956,400 | 1,252.33 |
| 2017-05-08 | 3,788 | 3,788 | 3,765 | 3,778 | 1,975,500 | 1,259.33 |
| 2017-05-02 | 3,692 | 3,701 | 3,657 | 3,681 | 1,549,000 | 1,227 |
| 2017-05-01 | 3,645 | 3,687 | 3,622 | 3,681 | 976,700 | 1,227 |
| 2017-04-28 | 3,649 | 3,672 | 3,611 | 3,632 | 1,503,500 | 1,210.67 |
| 2017-04-27 | 3,595 | 3,651 | 3,591 | 3,643 | 1,855,000 | 1,214.33 |
| 2017-04-26 | 3,612 | 3,635 | 3,592 | 3,635 | 1,649,900 | 1,211.67 |
| 2017-04-25 | 3,514 | 3,617 | 3,513 | 3,605 | 1,445,500 | 1,201.67 |
| 2017-04-24 | 3,570 | 3,574 | 3,506 | 3,514 | 1,430,500 | 1,171.33 |
| 2017-04-21 | 3,517 | 3,540 | 3,481 | 3,511 | 1,644,600 | 1,170.33 |
| 2017-04-20 | 3,440 | 3,502 | 3,436 | 3,475 | 1,762,700 | 1,158.33 |
| 2017-04-19 | 3,444 | 3,457 | 3,417 | 3,432 | 1,811,700 | 1,144 |
| 2017-04-18 | 3,523 | 3,547 | 3,473 | 3,483 | 964,700 | 1,161 |
| 2017-04-17 | 3,446 | 3,487 | 3,424 | 3,486 | 819,800 | 1,162 |
| 2017-04-14 | 3,470 | 3,497 | 3,439 | 3,476 | 1,113,600 | 1,158.67 |
| 2017-04-13 | 3,460 | 3,482 | 3,452 | 3,476 | 1,415,700 | 1,158.67 |
| 2017-04-12 | 3,548 | 3,551 | 3,508 | 3,528 | 1,274,900 | 1,176 |
| 2017-04-11 | 3,509 | 3,592 | 3,508 | 3,589 | 1,992,700 | 1,196.33 |
| 2017-04-10 | 3,530 | 3,548 | 3,507 | 3,530 | 1,684,300 | 1,176.67 |
| 2017-04-07 | 3,506 | 3,536 | 3,466 | 3,500 | 1,899,700 | 1,166.67 |
| 2017-04-06 | 3,497 | 3,514 | 3,452 | 3,465 | 1,352,400 | 1,155 |
| 2017-04-05 | 3,514 | 3,541 | 3,487 | 3,522 | 1,473,000 | 1,174 |
| 2017-04-04 | 3,544 | 3,562 | 3,508 | 3,533 | 1,888,500 | 1,177.67 |
| 2017-04-03 | 3,585 | 3,606 | 3,544 | 3,572 | 1,935,400 | 1,190.67 |
| 2017-03-31 | 3,626 | 3,653 | 3,539 | 3,540 | 2,011,700 | 1,180 |
| 2017-03-30 | 3,630 | 3,649 | 3,600 | 3,602 | 1,068,900 | 1,200.67 |
| 2017-03-29 | 3,691 | 3,708 | 3,642 | 3,654 | 1,096,300 | 1,218 |
| 2017-03-28 | 3,703 | 3,720 | 3,673 | 3,700 | 1,333,400 | 1,233.33 |
| 2017-03-27 | 3,661 | 3,686 | 3,539 | 3,652 | 1,280,500 | 1,217.33 |
| 2017-03-24 | 3,681 | 3,745 | 3,661 | 3,728 | 891,500 | 1,242.67 |
| 2017-03-23 | 3,653 | 3,691 | 3,639 | 3,690 | 1,248,700 | 1,230 |
| 2017-03-22 | 3,757 | 3,776 | 3,681 | 3,682 | 1,673,100 | 1,227.33 |
| 2017-03-21 | 3,869 | 3,896 | 3,847 | 3,869 | 1,277,200 | 1,289.67 |
| 2017-03-17 | 3,879 | 3,908 | 3,870 | 3,891 | 1,347,200 | 1,297 |
| 2017-03-16 | 3,871 | 3,907 | 3,850 | 3,893 | 1,347,000 | 1,297.67 |
| 2017-03-15 | 3,860 | 3,917 | 3,860 | 3,912 | 928,600 | 1,304 |
| 2017-03-14 | 3,879 | 3,929 | 3,875 | 3,884 | 1,137,100 | 1,294.67 |
| 2017-03-13 | 3,855 | 3,899 | 3,845 | 3,894 | 959,500 | 1,298 |
| 2017-03-10 | 3,838 | 3,880 | 3,828 | 3,873 | 2,427,100 | 1,291 |
| 2017-03-09 | 3,811 | 3,831 | 3,762 | 3,779 | 1,477,100 | 1,259.67 |
| 2017-03-08 | 3,801 | 3,820 | 3,785 | 3,800 | 1,290,400 | 1,266.67 |
| 2017-03-07 | 3,803 | 3,828 | 3,799 | 3,825 | 1,731,300 | 1,275 |
| 2017-03-06 | 3,830 | 3,830 | 3,780 | 3,783 | 1,877,300 | 1,261 |
| 2017-03-03 | 3,870 | 3,871 | 3,838 | 3,865 | 1,282,800 | 1,288.33 |
| 2017-03-02 | 3,930 | 3,936 | 3,851 | 3,862 | 1,881,300 | 1,287.33 |
| 2017-03-01 | 3,825 | 3,855 | 3,788 | 3,850 | 1,057,700 | 1,283.33 |
| 2017-02-28 | 3,799 | 3,851 | 3,792 | 3,799 | 1,920,000 | 1,266.33 |
| 2017-02-27 | 3,803 | 3,811 | 3,743 | 3,769 | 1,969,200 | 1,256.33 |
| 2017-02-24 | 3,856 | 3,890 | 3,840 | 3,859 | 1,688,100 | 1,286.33 |
| 2017-02-23 | 3,887 | 3,909 | 3,852 | 3,904 | 1,702,800 | 1,301.33 |
| 2017-02-22 | 3,904 | 3,909 | 3,866 | 3,878 | 1,490,300 | 1,292.67 |
| 2017-02-21 | 3,845 | 3,906 | 3,835 | 3,904 | 1,521,300 | 1,301.33 |
| 2017-02-20 | 3,853 | 3,858 | 3,828 | 3,845 | 1,428,100 | 1,281.67 |
| 2017-02-17 | 3,885 | 3,892 | 3,843 | 3,874 | 1,428,800 | 1,291.33 |
| 2017-02-16 | 3,923 | 3,936 | 3,855 | 3,898 | 2,795,700 | 1,299.33 |
| 2017-02-15 | 3,900 | 4,020 | 3,897 | 3,936 | 2,825,700 | 1,312 |
| 2017-02-14 | 3,882 | 3,882 | 3,777 | 3,784 | 2,217,800 | 1,261.33 |
| 2017-02-13 | 3,865 | 3,897 | 3,799 | 3,812 | 1,677,600 | 1,270.67 |
| 2017-02-10 | 3,830 | 3,840 | 3,786 | 3,824 | 2,058,400 | 1,274.67 |
| 2017-02-09 | 3,766 | 3,775 | 3,747 | 3,760 | 1,873,200 | 1,253.33 |
| 2017-02-08 | 3,800 | 3,811 | 3,778 | 3,792 | 1,604,300 | 1,264 |
| 2017-02-07 | 3,740 | 3,783 | 3,720 | 3,773 | 1,294,200 | 1,257.67 |
| 2017-02-06 | 3,832 | 3,840 | 3,779 | 3,785 | 1,389,000 | 1,261.67 |
| 2017-02-03 | 3,777 | 3,818 | 3,777 | 3,781 | 1,520,400 | 1,260.33 |
| 2017-02-02 | 3,819 | 3,822 | 3,770 | 3,786 | 1,361,100 | 1,262 |
| 2017-02-01 | 3,744 | 3,822 | 3,733 | 3,811 | 929,000 | 1,270.33 |
| 2017-01-31 | 3,800 | 3,835 | 3,782 | 3,795 | 1,134,100 | 1,265 |
| 2017-01-30 | 3,844 | 3,849 | 3,808 | 3,836 | 787,900 | 1,278.67 |
| 2017-01-27 | 3,893 | 3,926 | 3,861 | 3,878 | 943,100 | 1,292.67 |
| 2017-01-26 | 3,788 | 3,878 | 3,784 | 3,851 | 1,442,900 | 1,283.67 |
| 2017-01-25 | 3,773 | 3,774 | 3,722 | 3,737 | 1,144,400 | 1,245.67 |
| 2017-01-24 | 3,682 | 3,714 | 3,670 | 3,685 | 1,688,600 | 1,228.33 |
| 2017-01-23 | 3,712 | 3,739 | 3,693 | 3,713 | 1,232,500 | 1,237.67 |
| 2017-01-20 | 3,691 | 3,819 | 3,691 | 3,796 | 1,303,700 | 1,265.33 |
| 2017-01-19 | 3,759 | 3,769 | 3,695 | 3,704 | 1,401,900 | 1,234.67 |
| 2017-01-18 | 3,640 | 3,707 | 3,625 | 3,696 | 1,845,000 | 1,232 |
| 2017-01-17 | 3,680 | 3,703 | 3,657 | 3,669 | 2,045,000 | 1,223 |
| 2017-01-16 | 3,688 | 3,719 | 3,669 | 3,680 | 1,608,800 | 1,226.67 |
| 2017-01-13 | 3,649 | 3,705 | 3,649 | 3,705 | 1,554,400 | 1,235 |
| 2017-01-12 | 3,691 | 3,692 | 3,642 | 3,667 | 2,116,600 | 1,222.33 |
| 2017-01-11 | 3,698 | 3,738 | 3,696 | 3,713 | 1,446,100 | 1,237.67 |
| 2017-01-10 | 3,730 | 3,730 | 3,647 | 3,647 | 1,344,000 | 1,215.67 |
| 2017-01-06 | 3,661 | 3,733 | 3,661 | 3,731 | 1,030,900 | 1,243.67 |
| 2017-01-05 | 3,746 | 3,777 | 3,746 | 3,773 | 1,215,300 | 1,257.67 |
| 2017-01-04 | 3,705 | 3,767 | 3,700 | 3,752 | 1,437,400 | 1,250.67 |
分割・併合履歴 ： [2024-03-28]1株→3株
