8766 東京海上ホールディングス(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 | 5,138 | 5,166 | 5,123 | 5,141 | 898,300 | 1,713.67 |
| 2017-12-28 | 5,183 | 5,185 | 5,118 | 5,130 | 961,600 | 1,710 |
| 2017-12-27 | 5,170 | 5,187 | 5,151 | 5,183 | 981,200 | 1,727.67 |
| 2017-12-26 | 5,180 | 5,201 | 5,155 | 5,164 | 979,400 | 1,721.33 |
| 2017-12-25 | 5,192 | 5,209 | 5,170 | 5,204 | 766,000 | 1,734.67 |
| 2017-12-22 | 5,177 | 5,239 | 5,176 | 5,191 | 1,644,000 | 1,730.33 |
| 2017-12-21 | 5,186 | 5,219 | 5,150 | 5,179 | 1,850,000 | 1,726.33 |
| 2017-12-20 | 5,210 | 5,258 | 5,162 | 5,170 | 2,863,200 | 1,723.33 |
| 2017-12-19 | 5,083 | 5,151 | 5,083 | 5,108 | 1,468,500 | 1,702.67 |
| 2017-12-18 | 5,034 | 5,119 | 5,018 | 5,114 | 2,411,100 | 1,704.67 |
| 2017-12-15 | 5,050 | 5,054 | 4,992 | 4,999 | 2,992,800 | 1,666.33 |
| 2017-12-14 | 5,139 | 5,142 | 5,056 | 5,080 | 2,630,900 | 1,693.33 |
| 2017-12-13 | 5,163 | 5,209 | 5,136 | 5,165 | 2,787,500 | 1,721.67 |
| 2017-12-12 | 5,076 | 5,155 | 5,058 | 5,131 | 1,867,600 | 1,710.33 |
| 2017-12-11 | 5,051 | 5,088 | 5,045 | 5,078 | 1,651,300 | 1,692.67 |
| 2017-12-08 | 4,950 | 5,079 | 4,950 | 5,036 | 3,708,700 | 1,678.67 |
| 2017-12-07 | 5,068 | 5,084 | 5,015 | 5,027 | 2,507,300 | 1,675.67 |
| 2017-12-06 | 5,085 | 5,092 | 5,002 | 5,023 | 2,944,800 | 1,674.33 |
| 2017-12-05 | 5,099 | 5,146 | 5,093 | 5,097 | 2,184,300 | 1,699 |
| 2017-12-04 | 5,138 | 5,148 | 5,087 | 5,099 | 3,208,800 | 1,699.67 |
| 2017-12-01 | 5,093 | 5,137 | 5,031 | 5,123 | 3,673,600 | 1,707.67 |
| 2017-11-30 | 4,970 | 5,104 | 4,915 | 4,960 | 6,790,700 | 1,653.33 |
| 2017-11-29 | 4,795 | 4,942 | 4,790 | 4,911 | 3,492,000 | 1,637 |
| 2017-11-28 | 4,803 | 4,807 | 4,713 | 4,736 | 3,158,800 | 1,578.67 |
| 2017-11-27 | 4,840 | 4,918 | 4,833 | 4,868 | 2,478,300 | 1,622.67 |
| 2017-11-24 | 4,780 | 4,823 | 4,778 | 4,817 | 1,966,400 | 1,605.67 |
| 2017-11-22 | 4,805 | 4,843 | 4,785 | 4,793 | 2,618,400 | 1,597.67 |
| 2017-11-21 | 4,840 | 4,849 | 4,776 | 4,779 | 2,563,500 | 1,593 |
| 2017-11-20 | 4,894 | 4,913 | 4,826 | 4,840 | 3,023,300 | 1,613.33 |
| 2017-11-17 | 4,735 | 4,938 | 4,735 | 4,875 | 5,468,600 | 1,625 |
| 2017-11-16 | 4,735 | 4,774 | 4,668 | 4,739 | 2,545,800 | 1,579.67 |
| 2017-11-15 | 4,813 | 4,837 | 4,729 | 4,754 | 2,623,100 | 1,584.67 |
| 2017-11-13 | 4,790 | 4,837 | 4,787 | 4,804 | 1,397,900 | 1,601.33 |
| 2017-11-10 | 4,783 | 4,836 | 4,782 | 4,804 | 2,226,000 | 1,601.33 |
| 2017-11-09 | 4,855 | 4,968 | 4,838 | 4,874 | 3,529,300 | 1,624.67 |
| 2017-11-08 | 4,866 | 4,878 | 4,822 | 4,858 | 1,784,100 | 1,619.33 |
| 2017-11-07 | 4,815 | 4,897 | 4,793 | 4,886 | 2,001,500 | 1,628.67 |
| 2017-11-06 | 4,847 | 4,863 | 4,808 | 4,823 | 1,699,700 | 1,607.67 |
| 2017-11-02 | 4,831 | 4,851 | 4,819 | 4,843 | 2,447,600 | 1,614.33 |
| 2017-11-01 | 4,870 | 4,884 | 4,816 | 4,856 | 2,840,700 | 1,618.67 |
| 2017-10-31 | 4,820 | 4,870 | 4,803 | 4,855 | 2,023,100 | 1,618.33 |
| 2017-10-30 | 4,883 | 4,904 | 4,844 | 4,874 | 4,419,200 | 1,624.67 |
| 2017-10-27 | 4,909 | 4,909 | 4,846 | 4,897 | 2,716,000 | 1,632.33 |
| 2017-10-26 | 4,861 | 4,878 | 4,833 | 4,871 | 2,479,600 | 1,623.67 |
| 2017-10-25 | 4,881 | 4,947 | 4,855 | 4,889 | 4,542,400 | 1,629.67 |
| 2017-10-24 | 4,792 | 4,811 | 4,772 | 4,811 | 2,290,800 | 1,603.67 |
| 2017-10-23 | 4,789 | 4,819 | 4,749 | 4,794 | 3,093,000 | 1,598 |
| 2017-10-20 | 4,702 | 4,734 | 4,681 | 4,733 | 2,524,300 | 1,577.67 |
| 2017-10-19 | 4,667 | 4,704 | 4,660 | 4,702 | 2,716,600 | 1,567.33 |
| 2017-10-18 | 4,638 | 4,656 | 4,629 | 4,647 | 1,863,800 | 1,549 |
| 2017-10-17 | 4,650 | 4,673 | 4,633 | 4,648 | 2,449,300 | 1,549.33 |
| 2017-10-16 | 4,600 | 4,688 | 4,580 | 4,632 | 4,615,900 | 1,544 |
| 2017-10-13 | 4,487 | 4,514 | 4,470 | 4,487 | 3,675,000 | 1,495.67 |
| 2017-10-12 | 4,500 | 4,513 | 4,433 | 4,468 | 3,138,200 | 1,489.33 |
| 2017-10-11 | 4,413 | 4,497 | 4,406 | 4,489 | 3,710,400 | 1,496.33 |
| 2017-10-10 | 4,438 | 4,451 | 4,351 | 4,379 | 5,849,400 | 1,459.67 |
| 2017-10-06 | 4,500 | 4,514 | 4,486 | 4,503 | 1,910,500 | 1,501 |
| 2017-10-05 | 4,498 | 4,498 | 4,436 | 4,462 | 1,652,100 | 1,487.33 |
| 2017-10-04 | 4,488 | 4,501 | 4,460 | 4,485 | 2,800,700 | 1,495 |
| 2017-10-03 | 4,427 | 4,427 | 4,397 | 4,422 | 1,616,000 | 1,474 |
| 2017-10-02 | 4,402 | 4,422 | 4,395 | 4,405 | 1,927,500 | 1,468.33 |
| 2017-09-29 | 4,431 | 4,446 | 4,394 | 4,402 | 2,543,300 | 1,467.33 |
| 2017-09-28 | 4,451 | 4,464 | 4,434 | 4,442 | 2,768,000 | 1,480.67 |
| 2017-09-27 | 4,396 | 4,396 | 4,356 | 4,381 | 2,078,900 | 1,460.33 |
| 2017-09-26 | 4,464 | 4,472 | 4,443 | 4,446 | 2,876,500 | 1,482 |
| 2017-09-25 | 4,510 | 4,513 | 4,446 | 4,464 | 2,357,400 | 1,488 |
| 2017-09-22 | 4,556 | 4,577 | 4,479 | 4,500 | 2,640,600 | 1,500 |
| 2017-09-21 | 4,625 | 4,640 | 4,552 | 4,556 | 3,317,800 | 1,518.67 |
| 2017-09-20 | 4,520 | 4,545 | 4,506 | 4,530 | 2,638,800 | 1,510 |
| 2017-09-19 | 4,500 | 4,534 | 4,490 | 4,525 | 3,515,900 | 1,508.33 |
| 2017-09-15 | 4,381 | 4,421 | 4,364 | 4,415 | 2,973,300 | 1,471.67 |
| 2017-09-14 | 4,405 | 4,431 | 4,374 | 4,383 | 2,292,400 | 1,461 |
| 2017-09-13 | 4,404 | 4,439 | 4,384 | 4,404 | 2,496,200 | 1,468 |
| 2017-09-12 | 4,369 | 4,409 | 4,339 | 4,374 | 3,964,600 | 1,458 |
| 2017-09-11 | 4,270 | 4,287 | 4,229 | 4,235 | 2,418,400 | 1,411.67 |
| 2017-09-08 | 4,217 | 4,245 | 4,192 | 4,207 | 3,452,700 | 1,402.33 |
| 2017-09-07 | 4,339 | 4,341 | 4,235 | 4,239 | 2,599,400 | 1,413 |
| 2017-09-06 | 4,291 | 4,309 | 4,243 | 4,302 | 2,093,500 | 1,434 |
| 2017-09-05 | 4,357 | 4,369 | 4,323 | 4,328 | 1,408,200 | 1,442.67 |
| 2017-09-04 | 4,363 | 4,393 | 4,347 | 4,352 | 1,900,500 | 1,450.67 |
| 2017-09-01 | 4,390 | 4,411 | 4,362 | 4,390 | 1,662,400 | 1,463.33 |
| 2017-08-31 | 4,387 | 4,412 | 4,374 | 4,390 | 2,212,200 | 1,463.33 |
| 2017-08-30 | 4,367 | 4,392 | 4,353 | 4,370 | 1,477,200 | 1,456.67 |
| 2017-08-29 | 4,323 | 4,353 | 4,318 | 4,347 | 1,895,000 | 1,449 |
| 2017-08-28 | 4,452 | 4,454 | 4,376 | 4,387 | 2,130,500 | 1,462.33 |
| 2017-08-25 | 4,429 | 4,441 | 4,414 | 4,426 | 1,409,800 | 1,475.33 |
| 2017-08-24 | 4,411 | 4,443 | 4,411 | 4,419 | 1,865,700 | 1,473 |
| 2017-08-23 | 4,457 | 4,474 | 4,417 | 4,425 | 2,675,400 | 1,475 |
| 2017-08-22 | 4,380 | 4,412 | 4,370 | 4,400 | 1,137,400 | 1,466.67 |
| 2017-08-21 | 4,431 | 4,441 | 4,393 | 4,400 | 1,956,000 | 1,466.67 |
| 2017-08-18 | 4,427 | 4,456 | 4,407 | 4,451 | 2,647,500 | 1,483.67 |
| 2017-08-17 | 4,502 | 4,524 | 4,465 | 4,497 | 2,143,100 | 1,499 |
| 2017-08-16 | 4,504 | 4,541 | 4,500 | 4,529 | 1,571,700 | 1,509.67 |
| 2017-08-15 | 4,496 | 4,556 | 4,471 | 4,504 | 2,584,200 | 1,501.33 |
| 2017-08-14 | 4,465 | 4,483 | 4,437 | 4,449 | 2,551,300 | 1,483 |
| 2017-08-10 | 4,527 | 4,536 | 4,453 | 4,487 | 4,141,000 | 1,495.67 |
| 2017-08-09 | 4,630 | 4,637 | 4,532 | 4,574 | 3,226,900 | 1,524.67 |
| 2017-08-08 | 4,710 | 4,711 | 4,634 | 4,652 | 2,697,100 | 1,550.67 |
| 2017-08-07 | 4,730 | 4,764 | 4,712 | 4,712 | 1,513,400 | 1,570.67 |
| 2017-08-04 | 4,696 | 4,720 | 4,679 | 4,699 | 1,393,200 | 1,566.33 |
| 2017-08-03 | 4,741 | 4,757 | 4,694 | 4,719 | 1,795,700 | 1,573 |
| 2017-08-02 | 4,769 | 4,780 | 4,720 | 4,725 | 1,722,800 | 1,575 |
| 2017-08-01 | 4,668 | 4,745 | 4,668 | 4,735 | 2,025,700 | 1,578.33 |
| 2017-07-31 | 4,635 | 4,681 | 4,629 | 4,645 | 1,713,600 | 1,548.33 |
| 2017-07-28 | 4,665 | 4,669 | 4,631 | 4,634 | 2,239,700 | 1,544.67 |
| 2017-07-27 | 4,679 | 4,709 | 4,661 | 4,670 | 1,578,800 | 1,556.67 |
| 2017-07-26 | 4,712 | 4,735 | 4,680 | 4,681 | 1,520,500 | 1,560.33 |
| 2017-07-25 | 4,690 | 4,730 | 4,670 | 4,676 | 1,506,300 | 1,558.67 |
| 2017-07-24 | 4,702 | 4,713 | 4,660 | 4,690 | 1,929,300 | 1,563.33 |
| 2017-07-21 | 4,740 | 4,741 | 4,715 | 4,735 | 1,546,800 | 1,578.33 |
| 2017-07-20 | 4,729 | 4,776 | 4,719 | 4,767 | 1,440,100 | 1,589 |
| 2017-07-19 | 4,726 | 4,753 | 4,700 | 4,728 | 1,920,400 | 1,576 |
| 2017-07-18 | 4,721 | 4,759 | 4,685 | 4,752 | 1,934,900 | 1,584 |
| 2017-07-14 | 4,765 | 4,789 | 4,748 | 4,750 | 2,136,400 | 1,583.33 |
| 2017-07-13 | 4,826 | 4,845 | 4,768 | 4,787 | 2,232,000 | 1,595.67 |
| 2017-07-12 | 4,775 | 4,828 | 4,773 | 4,819 | 1,872,400 | 1,606.33 |
| 2017-07-11 | 4,774 | 4,822 | 4,772 | 4,807 | 1,761,700 | 1,602.33 |
| 2017-07-10 | 4,771 | 4,786 | 4,755 | 4,774 | 2,028,400 | 1,591.33 |
| 2017-07-07 | 4,698 | 4,790 | 4,695 | 4,752 | 2,528,000 | 1,584 |
| 2017-07-06 | 4,712 | 4,737 | 4,708 | 4,717 | 2,178,100 | 1,572.33 |
| 2017-07-05 | 4,710 | 4,716 | 4,654 | 4,711 | 2,892,200 | 1,570.33 |
| 2017-07-04 | 4,731 | 4,740 | 4,679 | 4,701 | 2,554,200 | 1,567 |
| 2017-07-03 | 4,646 | 4,669 | 4,635 | 4,651 | 1,754,900 | 1,550.33 |
| 2017-06-30 | 4,650 | 4,653 | 4,618 | 4,651 | 3,033,100 | 1,550.33 |
| 2017-06-29 | 4,708 | 4,717 | 4,674 | 4,685 | 2,596,200 | 1,561.67 |
| 2017-06-28 | 4,707 | 4,722 | 4,651 | 4,656 | 2,384,300 | 1,552 |
| 2017-06-27 | 4,654 | 4,690 | 4,650 | 4,660 | 2,128,000 | 1,553.33 |
| 2017-06-26 | 4,660 | 4,678 | 4,641 | 4,670 | 1,462,300 | 1,556.67 |
| 2017-06-23 | 4,692 | 4,729 | 4,681 | 4,702 | 1,967,700 | 1,567.33 |
| 2017-06-22 | 4,783 | 4,785 | 4,699 | 4,712 | 3,305,200 | 1,570.67 |
| 2017-06-21 | 4,867 | 4,882 | 4,790 | 4,791 | 2,608,900 | 1,597 |
| 2017-06-20 | 4,892 | 4,950 | 4,853 | 4,854 | 2,602,400 | 1,618 |
| 2017-06-19 | 4,848 | 4,895 | 4,842 | 4,845 | 1,723,600 | 1,615 |
| 2017-06-16 | 4,874 | 4,906 | 4,838 | 4,847 | 2,640,100 | 1,615.67 |
| 2017-06-15 | 4,900 | 4,944 | 4,813 | 4,851 | 2,773,500 | 1,617 |
| 2017-06-14 | 4,964 | 4,996 | 4,942 | 4,969 | 1,948,300 | 1,656.33 |
| 2017-06-13 | 4,951 | 4,999 | 4,927 | 4,983 | 1,605,400 | 1,661 |
| 2017-06-12 | 4,938 | 5,003 | 4,926 | 4,955 | 2,534,800 | 1,651.67 |
| 2017-06-09 | 4,910 | 4,932 | 4,861 | 4,883 | 2,604,600 | 1,627.67 |
| 2017-06-08 | 4,858 | 4,937 | 4,853 | 4,904 | 3,069,700 | 1,634.67 |
| 2017-06-07 | 4,785 | 4,824 | 4,750 | 4,821 | 2,720,500 | 1,607 |
| 2017-06-06 | 4,852 | 4,902 | 4,813 | 4,819 | 1,846,500 | 1,606.33 |
| 2017-06-05 | 4,840 | 4,880 | 4,825 | 4,864 | 1,579,100 | 1,621.33 |
| 2017-06-02 | 4,800 | 4,933 | 4,783 | 4,903 | 3,265,700 | 1,634.33 |
| 2017-06-01 | 4,720 | 4,782 | 4,697 | 4,768 | 2,581,300 | 1,589.33 |
| 2017-05-31 | 4,650 | 4,704 | 4,632 | 4,700 | 2,291,700 | 1,566.67 |
| 2017-05-30 | 4,690 | 4,695 | 4,652 | 4,674 | 1,441,200 | 1,558 |
| 2017-05-29 | 4,697 | 4,718 | 4,671 | 4,694 | 792,300 | 1,564.67 |
| 2017-05-26 | 4,728 | 4,757 | 4,700 | 4,700 | 1,369,400 | 1,566.67 |
| 2017-05-25 | 4,733 | 4,769 | 4,715 | 4,728 | 1,567,000 | 1,576 |
| 2017-05-24 | 4,769 | 4,796 | 4,761 | 4,769 | 1,613,200 | 1,589.67 |
| 2017-05-23 | 4,760 | 4,785 | 4,686 | 4,718 | 2,707,200 | 1,572.67 |
| 2017-05-22 | 4,898 | 4,902 | 4,798 | 4,798 | 2,686,800 | 1,599.33 |
| 2017-05-19 | 4,772 | 4,858 | 4,772 | 4,828 | 3,162,000 | 1,609.33 |
| 2017-05-18 | 4,736 | 4,770 | 4,716 | 4,752 | 2,498,000 | 1,584 |
| 2017-05-17 | 4,900 | 4,903 | 4,859 | 4,882 | 1,643,400 | 1,627.33 |
| 2017-05-16 | 4,983 | 4,992 | 4,898 | 4,927 | 1,572,900 | 1,642.33 |
| 2017-05-15 | 4,875 | 4,954 | 4,853 | 4,941 | 2,233,100 | 1,647 |
| 2017-05-12 | 4,955 | 4,979 | 4,897 | 4,925 | 2,340,200 | 1,641.67 |
| 2017-05-11 | 4,960 | 4,985 | 4,946 | 4,971 | 1,893,200 | 1,657 |
| 2017-05-10 | 4,914 | 4,948 | 4,874 | 4,943 | 2,363,800 | 1,647.67 |
| 2017-05-09 | 4,897 | 4,934 | 4,886 | 4,914 | 2,712,900 | 1,638 |
| 2017-05-08 | 4,820 | 4,906 | 4,814 | 4,870 | 3,535,100 | 1,623.33 |
| 2017-05-02 | 4,715 | 4,782 | 4,703 | 4,751 | 1,409,800 | 1,583.67 |
| 2017-05-01 | 4,715 | 4,735 | 4,689 | 4,724 | 1,308,100 | 1,574.67 |
| 2017-04-28 | 4,711 | 4,736 | 4,661 | 4,692 | 1,729,100 | 1,564 |
| 2017-04-27 | 4,658 | 4,744 | 4,604 | 4,728 | 3,422,500 | 1,576 |
| 2017-04-26 | 4,732 | 4,741 | 4,693 | 4,728 | 1,919,200 | 1,576 |
| 2017-04-25 | 4,637 | 4,707 | 4,631 | 4,696 | 2,729,200 | 1,565.33 |
| 2017-04-24 | 4,683 | 4,697 | 4,614 | 4,614 | 2,223,900 | 1,538 |
| 2017-04-21 | 4,612 | 4,643 | 4,573 | 4,613 | 2,510,900 | 1,537.67 |
| 2017-04-20 | 4,532 | 4,599 | 4,495 | 4,542 | 2,331,900 | 1,514 |
| 2017-04-19 | 4,501 | 4,540 | 4,493 | 4,499 | 1,865,300 | 1,499.67 |
| 2017-04-18 | 4,559 | 4,588 | 4,513 | 4,530 | 1,245,600 | 1,510 |
| 2017-04-17 | 4,482 | 4,516 | 4,457 | 4,508 | 1,179,100 | 1,502.67 |
| 2017-04-14 | 4,534 | 4,558 | 4,485 | 4,526 | 1,432,700 | 1,508.67 |
| 2017-04-13 | 4,500 | 4,553 | 4,478 | 4,550 | 2,504,800 | 1,516.67 |
| 2017-04-12 | 4,609 | 4,609 | 4,552 | 4,576 | 1,848,600 | 1,525.33 |
| 2017-04-11 | 4,573 | 4,634 | 4,562 | 4,633 | 2,737,300 | 1,544.33 |
| 2017-04-10 | 4,600 | 4,634 | 4,553 | 4,585 | 1,837,500 | 1,528.33 |
| 2017-04-07 | 4,578 | 4,596 | 4,505 | 4,539 | 2,358,300 | 1,513 |
| 2017-04-06 | 4,550 | 4,583 | 4,514 | 4,530 | 2,615,200 | 1,510 |
| 2017-04-05 | 4,643 | 4,667 | 4,574 | 4,622 | 2,443,200 | 1,540.67 |
| 2017-04-04 | 4,672 | 4,672 | 4,608 | 4,659 | 2,063,000 | 1,553 |
| 2017-04-03 | 4,743 | 4,754 | 4,673 | 4,700 | 1,895,700 | 1,566.67 |
| 2017-03-31 | 4,774 | 4,827 | 4,696 | 4,696 | 2,279,000 | 1,565.33 |
| 2017-03-30 | 4,795 | 4,815 | 4,747 | 4,748 | 1,527,200 | 1,582.67 |
| 2017-03-29 | 4,841 | 4,852 | 4,795 | 4,814 | 2,036,500 | 1,604.67 |
| 2017-03-28 | 4,851 | 4,871 | 4,803 | 4,841 | 2,464,300 | 1,613.67 |
| 2017-03-27 | 4,840 | 4,840 | 4,680 | 4,782 | 2,718,400 | 1,594 |
| 2017-03-24 | 4,811 | 4,900 | 4,809 | 4,895 | 1,823,100 | 1,631.67 |
| 2017-03-23 | 4,800 | 4,835 | 4,775 | 4,835 | 1,919,000 | 1,611.67 |
| 2017-03-22 | 4,910 | 4,927 | 4,812 | 4,813 | 3,840,900 | 1,604.33 |
| 2017-03-21 | 5,081 | 5,081 | 5,018 | 5,062 | 1,685,100 | 1,687.33 |
| 2017-03-17 | 5,112 | 5,124 | 5,086 | 5,112 | 2,954,500 | 1,704 |
| 2017-03-16 | 5,106 | 5,150 | 5,093 | 5,134 | 2,188,400 | 1,711.33 |
| 2017-03-15 | 5,129 | 5,188 | 5,124 | 5,183 | 1,577,000 | 1,727.67 |
| 2017-03-14 | 5,139 | 5,165 | 5,120 | 5,161 | 2,270,500 | 1,720.33 |
| 2017-03-13 | 5,041 | 5,102 | 5,041 | 5,096 | 1,366,900 | 1,698.67 |
| 2017-03-10 | 4,985 | 5,086 | 4,970 | 5,075 | 3,603,700 | 1,691.67 |
| 2017-03-09 | 4,993 | 4,997 | 4,916 | 4,939 | 1,617,800 | 1,646.33 |
| 2017-03-08 | 4,954 | 4,974 | 4,926 | 4,961 | 1,581,200 | 1,653.67 |
| 2017-03-07 | 4,950 | 4,984 | 4,934 | 4,959 | 1,667,500 | 1,653 |
| 2017-03-06 | 4,960 | 4,970 | 4,913 | 4,950 | 1,829,100 | 1,650 |
| 2017-03-03 | 5,010 | 5,042 | 5,000 | 5,028 | 1,736,100 | 1,676 |
| 2017-03-02 | 5,105 | 5,119 | 5,021 | 5,027 | 3,088,600 | 1,675.67 |
| 2017-03-01 | 4,960 | 5,029 | 4,940 | 4,998 | 2,156,000 | 1,666 |
| 2017-02-28 | 4,924 | 4,982 | 4,917 | 4,919 | 2,372,100 | 1,639.67 |
| 2017-02-27 | 4,973 | 4,974 | 4,848 | 4,886 | 3,682,000 | 1,628.67 |
| 2017-02-24 | 5,042 | 5,111 | 5,028 | 5,041 | 1,472,900 | 1,680.33 |
| 2017-02-23 | 5,115 | 5,115 | 5,056 | 5,091 | 1,304,300 | 1,697 |
| 2017-02-22 | 5,139 | 5,144 | 5,107 | 5,108 | 1,522,700 | 1,702.67 |
| 2017-02-21 | 5,095 | 5,144 | 5,074 | 5,141 | 1,668,800 | 1,713.67 |
| 2017-02-20 | 5,050 | 5,103 | 5,028 | 5,089 | 1,498,900 | 1,696.33 |
| 2017-02-17 | 5,115 | 5,123 | 5,042 | 5,084 | 1,997,300 | 1,694.67 |
| 2017-02-16 | 5,070 | 5,131 | 5,055 | 5,129 | 3,949,000 | 1,709.67 |
| 2017-02-15 | 4,950 | 5,063 | 4,921 | 5,018 | 4,113,200 | 1,672.67 |
| 2017-02-14 | 4,900 | 4,901 | 4,817 | 4,820 | 2,055,700 | 1,606.67 |
| 2017-02-13 | 4,883 | 4,895 | 4,829 | 4,859 | 2,353,900 | 1,619.67 |
| 2017-02-10 | 4,797 | 4,842 | 4,746 | 4,824 | 2,772,700 | 1,608 |
| 2017-02-09 | 4,704 | 4,746 | 4,692 | 4,720 | 1,811,600 | 1,573.33 |
| 2017-02-08 | 4,723 | 4,743 | 4,701 | 4,735 | 1,458,900 | 1,578.33 |
| 2017-02-07 | 4,681 | 4,735 | 4,673 | 4,705 | 1,191,900 | 1,568.33 |
| 2017-02-06 | 4,799 | 4,812 | 4,734 | 4,736 | 1,837,400 | 1,578.67 |
| 2017-02-03 | 4,698 | 4,802 | 4,695 | 4,731 | 2,307,300 | 1,577 |
| 2017-02-02 | 4,734 | 4,747 | 4,690 | 4,705 | 1,930,500 | 1,568.33 |
| 2017-02-01 | 4,679 | 4,741 | 4,662 | 4,730 | 1,939,300 | 1,576.67 |
| 2017-01-31 | 4,714 | 4,783 | 4,706 | 4,731 | 1,817,900 | 1,577 |
| 2017-01-30 | 4,828 | 4,829 | 4,765 | 4,780 | 1,922,600 | 1,593.33 |
| 2017-01-27 | 4,868 | 4,923 | 4,853 | 4,877 | 3,050,700 | 1,625.67 |
| 2017-01-26 | 4,731 | 4,841 | 4,730 | 4,804 | 3,002,700 | 1,601.33 |
| 2017-01-25 | 4,723 | 4,732 | 4,645 | 4,664 | 1,744,800 | 1,554.67 |
| 2017-01-24 | 4,678 | 4,701 | 4,640 | 4,649 | 2,021,600 | 1,549.67 |
| 2017-01-23 | 4,717 | 4,777 | 4,699 | 4,737 | 2,481,000 | 1,579 |
| 2017-01-20 | 4,730 | 4,840 | 4,701 | 4,812 | 3,202,600 | 1,604 |
| 2017-01-19 | 4,790 | 4,799 | 4,687 | 4,697 | 2,318,400 | 1,565.67 |
| 2017-01-18 | 4,638 | 4,693 | 4,612 | 4,677 | 3,242,800 | 1,559 |
| 2017-01-17 | 4,687 | 4,708 | 4,639 | 4,675 | 3,172,400 | 1,558.33 |
| 2017-01-16 | 4,752 | 4,756 | 4,682 | 4,687 | 2,488,600 | 1,562.33 |
| 2017-01-13 | 4,700 | 4,768 | 4,696 | 4,766 | 2,626,500 | 1,588.67 |
| 2017-01-12 | 4,741 | 4,754 | 4,685 | 4,717 | 3,939,600 | 1,572.33 |
| 2017-01-11 | 4,847 | 4,861 | 4,799 | 4,811 | 2,635,200 | 1,603.67 |
| 2017-01-10 | 4,872 | 4,888 | 4,806 | 4,806 | 2,662,200 | 1,602 |
| 2017-01-06 | 4,831 | 4,926 | 4,830 | 4,917 | 2,949,700 | 1,639 |
| 2017-01-05 | 4,950 | 4,978 | 4,920 | 4,971 | 3,763,200 | 1,657 |
| 2017-01-04 | 4,949 | 4,973 | 4,900 | 4,917 | 3,898,100 | 1,639 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
