8830 住友不動産(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 | 3,710 | 3,736 | 3,701 | 3,703 | 910,000 | 3,703 |
| 2017-12-28 | 3,778 | 3,782 | 3,714 | 3,723 | 727,000 | 3,723 |
| 2017-12-27 | 3,800 | 3,803 | 3,776 | 3,779 | 960,000 | 3,779 |
| 2017-12-26 | 3,761 | 3,787 | 3,755 | 3,777 | 986,000 | 3,777 |
| 2017-12-25 | 3,768 | 3,804 | 3,750 | 3,755 | 1,202,000 | 3,755 |
| 2017-12-22 | 3,703 | 3,758 | 3,703 | 3,757 | 1,264,000 | 3,757 |
| 2017-12-21 | 3,710 | 3,719 | 3,670 | 3,704 | 1,249,000 | 3,704 |
| 2017-12-20 | 3,731 | 3,748 | 3,712 | 3,728 | 1,282,000 | 3,728 |
| 2017-12-19 | 3,743 | 3,750 | 3,720 | 3,736 | 1,038,000 | 3,736 |
| 2017-12-18 | 3,741 | 3,751 | 3,722 | 3,724 | 1,222,000 | 3,724 |
| 2017-12-15 | 3,730 | 3,748 | 3,686 | 3,705 | 1,620,000 | 3,705 |
| 2017-12-14 | 3,749 | 3,763 | 3,724 | 3,739 | 1,225,000 | 3,739 |
| 2017-12-13 | 3,795 | 3,798 | 3,740 | 3,759 | 1,120,000 | 3,759 |
| 2017-12-12 | 3,755 | 3,785 | 3,754 | 3,776 | 1,047,000 | 3,776 |
| 2017-12-11 | 3,761 | 3,774 | 3,728 | 3,760 | 1,352,000 | 3,760 |
| 2017-12-08 | 3,703 | 3,780 | 3,688 | 3,776 | 3,196,000 | 3,776 |
| 2017-12-07 | 3,658 | 3,695 | 3,637 | 3,659 | 1,580,000 | 3,659 |
| 2017-12-06 | 3,709 | 3,710 | 3,610 | 3,631 | 2,371,000 | 3,631 |
| 2017-12-05 | 3,660 | 3,744 | 3,656 | 3,726 | 1,204,000 | 3,726 |
| 2017-12-04 | 3,718 | 3,724 | 3,681 | 3,687 | 1,178,000 | 3,687 |
| 2017-12-01 | 3,697 | 3,703 | 3,650 | 3,688 | 1,562,000 | 3,688 |
| 2017-11-30 | 3,669 | 3,700 | 3,637 | 3,696 | 2,369,000 | 3,696 |
| 2017-11-29 | 3,678 | 3,691 | 3,668 | 3,671 | 1,508,000 | 3,671 |
| 2017-11-28 | 3,613 | 3,660 | 3,599 | 3,646 | 1,490,000 | 3,646 |
| 2017-11-27 | 3,690 | 3,690 | 3,622 | 3,624 | 1,433,000 | 3,624 |
| 2017-11-24 | 3,662 | 3,680 | 3,620 | 3,663 | 1,444,000 | 3,663 |
| 2017-11-22 | 3,720 | 3,720 | 3,660 | 3,668 | 2,048,000 | 3,668 |
| 2017-11-21 | 3,741 | 3,744 | 3,679 | 3,679 | 1,870,000 | 3,679 |
| 2017-11-20 | 3,655 | 3,713 | 3,639 | 3,701 | 1,892,000 | 3,701 |
| 2017-11-17 | 3,794 | 3,803 | 3,659 | 3,674 | 4,713,000 | 3,674 |
| 2017-11-16 | 3,765 | 3,800 | 3,748 | 3,777 | 2,659,000 | 3,777 |
| 2017-11-15 | 3,777 | 3,787 | 3,704 | 3,755 | 3,916,000 | 3,755 |
| 2017-11-13 | 3,875 | 3,888 | 3,814 | 3,817 | 1,547,000 | 3,817 |
| 2017-11-10 | 3,810 | 3,911 | 3,805 | 3,902 | 2,586,000 | 3,902 |
| 2017-11-09 | 3,882 | 4,017 | 3,830 | 3,874 | 4,282,000 | 3,874 |
| 2017-11-08 | 3,862 | 3,876 | 3,828 | 3,876 | 2,451,000 | 3,876 |
| 2017-11-07 | 3,799 | 3,897 | 3,795 | 3,880 | 1,939,000 | 3,880 |
| 2017-11-06 | 3,850 | 3,857 | 3,800 | 3,810 | 1,435,000 | 3,810 |
| 2017-11-02 | 3,814 | 3,840 | 3,801 | 3,839 | 1,619,000 | 3,839 |
| 2017-11-01 | 3,780 | 3,793 | 3,755 | 3,788 | 1,870,000 | 3,788 |
| 2017-10-31 | 3,625 | 3,767 | 3,620 | 3,765 | 3,056,000 | 3,765 |
| 2017-10-30 | 3,655 | 3,657 | 3,603 | 3,626 | 2,456,000 | 3,626 |
| 2017-10-27 | 3,671 | 3,672 | 3,632 | 3,633 | 2,215,000 | 3,633 |
| 2017-10-26 | 3,636 | 3,656 | 3,626 | 3,644 | 1,116,000 | 3,644 |
| 2017-10-25 | 3,679 | 3,679 | 3,608 | 3,623 | 1,481,000 | 3,623 |
| 2017-10-24 | 3,627 | 3,649 | 3,616 | 3,643 | 1,392,000 | 3,643 |
| 2017-10-23 | 3,670 | 3,683 | 3,628 | 3,632 | 1,758,000 | 3,632 |
| 2017-10-20 | 3,672 | 3,679 | 3,641 | 3,646 | 1,703,000 | 3,646 |
| 2017-10-19 | 3,712 | 3,750 | 3,692 | 3,705 | 1,785,000 | 3,705 |
| 2017-10-18 | 3,650 | 3,701 | 3,641 | 3,685 | 2,035,000 | 3,685 |
| 2017-10-17 | 3,659 | 3,664 | 3,606 | 3,663 | 1,952,000 | 3,663 |
| 2017-10-16 | 3,616 | 3,657 | 3,604 | 3,622 | 1,287,000 | 3,622 |
| 2017-10-13 | 3,561 | 3,637 | 3,538 | 3,616 | 2,995,000 | 3,616 |
| 2017-10-12 | 3,573 | 3,576 | 3,555 | 3,562 | 1,216,000 | 3,562 |
| 2017-10-11 | 3,530 | 3,570 | 3,518 | 3,560 | 1,175,000 | 3,560 |
| 2017-10-10 | 3,528 | 3,542 | 3,500 | 3,540 | 1,653,000 | 3,540 |
| 2017-10-06 | 3,494 | 3,517 | 3,475 | 3,514 | 1,680,000 | 3,514 |
| 2017-10-05 | 3,474 | 3,479 | 3,439 | 3,447 | 1,280,000 | 3,447 |
| 2017-10-04 | 3,508 | 3,521 | 3,449 | 3,452 | 1,991,000 | 3,452 |
| 2017-10-03 | 3,447 | 3,513 | 3,431 | 3,508 | 2,827,000 | 3,508 |
| 2017-10-02 | 3,400 | 3,419 | 3,387 | 3,389 | 1,474,000 | 3,389 |
| 2017-09-29 | 3,444 | 3,448 | 3,397 | 3,405 | 3,990,000 | 3,405 |
| 2017-09-28 | 3,534 | 3,548 | 3,452 | 3,452 | 3,515,000 | 3,452 |
| 2017-09-27 | 3,533 | 3,553 | 3,506 | 3,514 | 2,050,000 | 3,514 |
| 2017-09-26 | 3,594 | 3,608 | 3,557 | 3,568 | 1,885,000 | 3,568 |
| 2017-09-25 | 3,566 | 3,595 | 3,559 | 3,594 | 2,127,000 | 3,594 |
| 2017-09-22 | 3,564 | 3,588 | 3,531 | 3,544 | 2,205,000 | 3,544 |
| 2017-09-21 | 3,538 | 3,596 | 3,538 | 3,561 | 3,508,000 | 3,561 |
| 2017-09-20 | 3,449 | 3,522 | 3,449 | 3,514 | 2,741,000 | 3,514 |
| 2017-09-19 | 3,390 | 3,461 | 3,375 | 3,439 | 2,536,000 | 3,439 |
| 2017-09-15 | 3,333 | 3,392 | 3,326 | 3,372 | 2,215,000 | 3,372 |
| 2017-09-14 | 3,339 | 3,353 | 3,321 | 3,342 | 1,133,000 | 3,342 |
| 2017-09-13 | 3,292 | 3,359 | 3,289 | 3,342 | 1,278,000 | 3,342 |
| 2017-09-12 | 3,262 | 3,304 | 3,253 | 3,291 | 1,396,000 | 3,291 |
| 2017-09-11 | 3,228 | 3,240 | 3,211 | 3,220 | 965,000 | 3,220 |
| 2017-09-08 | 3,184 | 3,230 | 3,172 | 3,197 | 2,949,000 | 3,197 |
| 2017-09-07 | 3,247 | 3,276 | 3,217 | 3,227 | 2,196,000 | 3,227 |
| 2017-09-06 | 3,269 | 3,269 | 3,230 | 3,244 | 1,813,000 | 3,244 |
| 2017-09-05 | 3,295 | 3,300 | 3,256 | 3,266 | 1,071,000 | 3,266 |
| 2017-09-04 | 3,305 | 3,322 | 3,274 | 3,292 | 1,304,000 | 3,292 |
| 2017-09-01 | 3,334 | 3,334 | 3,307 | 3,331 | 1,376,000 | 3,331 |
| 2017-08-31 | 3,309 | 3,341 | 3,303 | 3,327 | 1,534,000 | 3,327 |
| 2017-08-30 | 3,279 | 3,301 | 3,260 | 3,299 | 1,567,000 | 3,299 |
| 2017-08-29 | 3,234 | 3,255 | 3,223 | 3,251 | 1,088,000 | 3,251 |
| 2017-08-28 | 3,289 | 3,289 | 3,243 | 3,253 | 1,565,000 | 3,253 |
| 2017-08-25 | 3,260 | 3,291 | 3,247 | 3,284 | 2,088,000 | 3,284 |
| 2017-08-24 | 3,231 | 3,261 | 3,224 | 3,236 | 1,892,000 | 3,236 |
| 2017-08-23 | 3,235 | 3,240 | 3,212 | 3,222 | 1,099,000 | 3,222 |
| 2017-08-22 | 3,213 | 3,230 | 3,205 | 3,209 | 1,447,000 | 3,209 |
| 2017-08-21 | 3,200 | 3,216 | 3,188 | 3,207 | 1,282,000 | 3,207 |
| 2017-08-18 | 3,230 | 3,230 | 3,176 | 3,188 | 2,484,000 | 3,188 |
| 2017-08-17 | 3,276 | 3,285 | 3,259 | 3,265 | 1,006,000 | 3,265 |
| 2017-08-16 | 3,309 | 3,314 | 3,272 | 3,275 | 1,693,000 | 3,275 |
| 2017-08-15 | 3,347 | 3,370 | 3,312 | 3,314 | 1,784,000 | 3,314 |
| 2017-08-14 | 3,329 | 3,343 | 3,295 | 3,313 | 2,481,000 | 3,313 |
| 2017-08-10 | 3,381 | 3,513 | 3,381 | 3,395 | 4,098,000 | 3,395 |
| 2017-08-09 | 3,317 | 3,343 | 3,282 | 3,315 | 1,898,000 | 3,315 |
| 2017-08-08 | 3,358 | 3,362 | 3,306 | 3,322 | 1,398,000 | 3,322 |
| 2017-08-07 | 3,351 | 3,377 | 3,348 | 3,358 | 1,023,000 | 3,358 |
| 2017-08-04 | 3,331 | 3,364 | 3,301 | 3,345 | 1,692,000 | 3,345 |
| 2017-08-03 | 3,371 | 3,374 | 3,339 | 3,346 | 829,000 | 3,346 |
| 2017-08-02 | 3,391 | 3,395 | 3,351 | 3,357 | 869,000 | 3,357 |
| 2017-08-01 | 3,350 | 3,399 | 3,343 | 3,383 | 1,394,000 | 3,383 |
| 2017-07-31 | 3,366 | 3,373 | 3,343 | 3,343 | 1,371,000 | 3,343 |
| 2017-07-28 | 3,369 | 3,399 | 3,359 | 3,389 | 1,247,000 | 3,389 |
| 2017-07-27 | 3,353 | 3,398 | 3,352 | 3,366 | 1,449,000 | 3,366 |
| 2017-07-26 | 3,336 | 3,358 | 3,330 | 3,353 | 964,000 | 3,353 |
| 2017-07-25 | 3,330 | 3,339 | 3,309 | 3,312 | 1,100,000 | 3,312 |
| 2017-07-24 | 3,300 | 3,340 | 3,298 | 3,334 | 1,243,000 | 3,334 |
| 2017-07-21 | 3,359 | 3,366 | 3,333 | 3,337 | 1,272,000 | 3,337 |
| 2017-07-20 | 3,344 | 3,379 | 3,339 | 3,371 | 1,654,000 | 3,371 |
| 2017-07-19 | 3,357 | 3,381 | 3,345 | 3,377 | 1,326,000 | 3,377 |
| 2017-07-18 | 3,440 | 3,454 | 3,372 | 3,375 | 1,819,000 | 3,375 |
| 2017-07-14 | 3,459 | 3,467 | 3,437 | 3,457 | 1,049,000 | 3,457 |
| 2017-07-13 | 3,456 | 3,467 | 3,434 | 3,445 | 1,226,000 | 3,445 |
| 2017-07-12 | 3,415 | 3,441 | 3,410 | 3,428 | 1,344,000 | 3,428 |
| 2017-07-11 | 3,412 | 3,443 | 3,395 | 3,434 | 1,162,000 | 3,434 |
| 2017-07-10 | 3,409 | 3,444 | 3,395 | 3,426 | 1,819,000 | 3,426 |
| 2017-07-07 | 3,400 | 3,410 | 3,358 | 3,367 | 2,381,000 | 3,367 |
| 2017-07-06 | 3,431 | 3,462 | 3,429 | 3,441 | 1,219,000 | 3,441 |
| 2017-07-05 | 3,461 | 3,469 | 3,402 | 3,442 | 1,795,000 | 3,442 |
| 2017-07-04 | 3,487 | 3,526 | 3,468 | 3,486 | 1,707,000 | 3,486 |
| 2017-07-03 | 3,460 | 3,470 | 3,432 | 3,448 | 1,398,000 | 3,448 |
| 2017-06-30 | 3,481 | 3,493 | 3,439 | 3,465 | 2,693,000 | 3,465 |
| 2017-06-29 | 3,480 | 3,484 | 3,453 | 3,476 | 1,547,000 | 3,476 |
| 2017-06-28 | 3,484 | 3,498 | 3,457 | 3,461 | 1,777,000 | 3,461 |
| 2017-06-27 | 3,491 | 3,505 | 3,470 | 3,478 | 1,289,000 | 3,478 |
| 2017-06-26 | 3,526 | 3,542 | 3,474 | 3,477 | 1,606,000 | 3,477 |
| 2017-06-23 | 3,460 | 3,487 | 3,444 | 3,482 | 1,439,000 | 3,482 |
| 2017-06-22 | 3,487 | 3,493 | 3,469 | 3,474 | 1,199,000 | 3,474 |
| 2017-06-21 | 3,511 | 3,519 | 3,488 | 3,504 | 1,237,000 | 3,504 |
| 2017-06-20 | 3,547 | 3,575 | 3,515 | 3,517 | 1,768,000 | 3,517 |
| 2017-06-19 | 3,487 | 3,541 | 3,471 | 3,537 | 1,465,000 | 3,537 |
| 2017-06-16 | 3,518 | 3,549 | 3,508 | 3,520 | 2,536,000 | 3,520 |
| 2017-06-15 | 3,474 | 3,527 | 3,467 | 3,493 | 1,906,000 | 3,493 |
| 2017-06-14 | 3,491 | 3,498 | 3,462 | 3,463 | 1,520,000 | 3,463 |
| 2017-06-13 | 3,419 | 3,494 | 3,419 | 3,486 | 1,776,000 | 3,486 |
| 2017-06-12 | 3,437 | 3,478 | 3,405 | 3,419 | 2,209,000 | 3,419 |
| 2017-06-09 | 3,391 | 3,484 | 3,388 | 3,451 | 3,761,000 | 3,451 |
| 2017-06-08 | 3,461 | 3,461 | 3,372 | 3,375 | 3,179,000 | 3,375 |
| 2017-06-07 | 3,477 | 3,485 | 3,441 | 3,444 | 2,005,000 | 3,444 |
| 2017-06-06 | 3,442 | 3,476 | 3,437 | 3,459 | 2,100,000 | 3,459 |
| 2017-06-05 | 3,478 | 3,481 | 3,449 | 3,468 | 1,832,000 | 3,468 |
| 2017-06-02 | 3,458 | 3,504 | 3,442 | 3,495 | 2,904,000 | 3,495 |
| 2017-06-01 | 3,369 | 3,450 | 3,360 | 3,447 | 3,707,000 | 3,447 |
| 2017-05-31 | 3,298 | 3,340 | 3,292 | 3,340 | 2,908,000 | 3,340 |
| 2017-05-30 | 3,274 | 3,327 | 3,267 | 3,325 | 2,447,000 | 3,325 |
| 2017-05-29 | 3,265 | 3,306 | 3,238 | 3,302 | 2,450,000 | 3,302 |
| 2017-05-26 | 3,259 | 3,274 | 3,247 | 3,268 | 1,962,000 | 3,268 |
| 2017-05-25 | 3,228 | 3,278 | 3,223 | 3,260 | 2,455,000 | 3,260 |
| 2017-05-24 | 3,199 | 3,228 | 3,181 | 3,227 | 1,732,000 | 3,227 |
| 2017-05-23 | 3,160 | 3,187 | 3,153 | 3,175 | 1,630,000 | 3,175 |
| 2017-05-22 | 3,130 | 3,165 | 3,118 | 3,161 | 2,140,000 | 3,161 |
| 2017-05-19 | 3,088 | 3,112 | 3,072 | 3,102 | 2,009,000 | 3,102 |
| 2017-05-18 | 3,100 | 3,112 | 3,064 | 3,096 | 2,855,000 | 3,096 |
| 2017-05-17 | 3,170 | 3,174 | 3,123 | 3,148 | 2,392,000 | 3,148 |
| 2017-05-16 | 3,240 | 3,241 | 3,180 | 3,197 | 2,060,000 | 3,197 |
| 2017-05-15 | 3,250 | 3,284 | 3,226 | 3,239 | 4,615,000 | 3,239 |
| 2017-05-12 | 3,170 | 3,200 | 3,132 | 3,150 | 3,690,000 | 3,150 |
| 2017-05-11 | 3,172 | 3,173 | 3,124 | 3,158 | 1,872,000 | 3,158 |
| 2017-05-10 | 3,167 | 3,177 | 3,141 | 3,165 | 1,961,000 | 3,165 |
| 2017-05-09 | 3,165 | 3,174 | 3,145 | 3,168 | 2,077,000 | 3,168 |
| 2017-05-08 | 3,144 | 3,174 | 3,111 | 3,171 | 3,089,000 | 3,171 |
| 2017-05-02 | 3,038 | 3,083 | 3,029 | 3,078 | 2,417,000 | 3,078 |
| 2017-05-01 | 2,980 | 3,016 | 2,973.5 | 3,015 | 1,359,000 | 3,015 |
| 2017-04-28 | 3,029 | 3,033 | 2,998.5 | 3,006 | 1,327,000 | 3,006 |
| 2017-04-27 | 3,030 | 3,043 | 3,018 | 3,038 | 1,306,000 | 3,038 |
| 2017-04-26 | 3,050 | 3,050 | 3,020 | 3,043 | 1,614,000 | 3,043 |
| 2017-04-25 | 2,968.5 | 3,023 | 2,960 | 3,016 | 1,636,000 | 3,016 |
| 2017-04-24 | 3,026 | 3,030 | 2,950 | 2,984.5 | 2,528,000 | 2,984.50 |
| 2017-04-21 | 2,957 | 2,986.5 | 2,957 | 2,975.5 | 2,098,000 | 2,975.50 |
| 2017-04-20 | 2,964.5 | 2,972 | 2,943.5 | 2,948 | 1,894,000 | 2,948 |
| 2017-04-19 | 2,983.5 | 2,995 | 2,966.5 | 2,968.5 | 1,984,000 | 2,968.50 |
| 2017-04-18 | 3,027 | 3,055 | 2,977.5 | 2,996.5 | 2,595,000 | 2,996.50 |
| 2017-04-17 | 2,945 | 3,025 | 2,937 | 3,017 | 2,658,000 | 3,017 |
| 2017-04-14 | 2,955 | 2,990.5 | 2,923 | 2,965 | 3,490,000 | 2,965 |
| 2017-04-13 | 2,910 | 2,926.5 | 2,894 | 2,905 | 2,226,000 | 2,905 |
| 2017-04-12 | 2,894 | 2,940.5 | 2,887.5 | 2,925.5 | 2,610,000 | 2,925.50 |
| 2017-04-11 | 2,891.5 | 2,934 | 2,878.5 | 2,928.5 | 1,851,000 | 2,928.50 |
| 2017-04-10 | 2,912 | 2,920 | 2,887.5 | 2,899.5 | 2,309,000 | 2,899.50 |
| 2017-04-07 | 2,852 | 2,881.5 | 2,836 | 2,866.5 | 3,534,000 | 2,866.50 |
| 2017-04-06 | 2,872 | 2,899 | 2,809 | 2,820.5 | 3,187,000 | 2,820.50 |
| 2017-04-05 | 2,906 | 2,921 | 2,866.5 | 2,881.5 | 2,090,000 | 2,881.50 |
| 2017-04-04 | 2,885 | 2,904 | 2,854.5 | 2,895.5 | 2,835,000 | 2,895.50 |
| 2017-04-03 | 2,892 | 2,907.5 | 2,872 | 2,889 | 2,510,000 | 2,889 |
| 2017-03-31 | 2,897 | 2,943.5 | 2,886 | 2,886 | 2,811,000 | 2,886 |
| 2017-03-30 | 2,943 | 2,943 | 2,876.5 | 2,886 | 2,414,000 | 2,886 |
| 2017-03-29 | 2,959.5 | 2,963 | 2,934 | 2,956 | 1,611,000 | 2,956 |
| 2017-03-28 | 2,951 | 2,964.5 | 2,929.5 | 2,941.5 | 2,060,000 | 2,941.50 |
| 2017-03-27 | 2,964 | 2,975.5 | 2,911.5 | 2,920 | 2,080,000 | 2,920 |
| 2017-03-24 | 2,973.5 | 3,015 | 2,953.5 | 3,011 | 2,009,000 | 3,011 |
| 2017-03-23 | 2,910 | 2,996.5 | 2,905.5 | 2,981.5 | 3,150,000 | 2,981.50 |
| 2017-03-22 | 2,958.5 | 2,978 | 2,918 | 2,921.5 | 2,442,000 | 2,921.50 |
| 2017-03-21 | 3,010 | 3,029 | 2,989 | 3,015 | 1,860,000 | 3,015 |
| 2017-03-17 | 3,072 | 3,078 | 3,020 | 3,028 | 2,761,000 | 3,028 |
| 2017-03-16 | 3,056 | 3,097 | 3,049 | 3,094 | 2,265,000 | 3,094 |
| 2017-03-15 | 3,070 | 3,085 | 3,054 | 3,084 | 1,550,000 | 3,084 |
| 2017-03-14 | 3,100 | 3,102 | 3,079 | 3,093 | 1,311,000 | 3,093 |
| 2017-03-13 | 3,077 | 3,103 | 3,063 | 3,090 | 1,361,000 | 3,090 |
| 2017-03-10 | 3,060 | 3,094 | 3,047 | 3,091 | 2,541,000 | 3,091 |
| 2017-03-09 | 3,059 | 3,062 | 3,034 | 3,049 | 1,453,000 | 3,049 |
| 2017-03-08 | 3,054 | 3,075 | 3,038 | 3,051 | 1,702,000 | 3,051 |
| 2017-03-07 | 3,039 | 3,064 | 3,031 | 3,054 | 1,342,000 | 3,054 |
| 2017-03-06 | 3,085 | 3,085 | 3,035 | 3,053 | 2,012,000 | 3,053 |
| 2017-03-03 | 3,128 | 3,130 | 3,061 | 3,077 | 2,473,000 | 3,077 |
| 2017-03-02 | 3,180 | 3,184 | 3,118 | 3,119 | 2,812,000 | 3,119 |
| 2017-03-01 | 3,127 | 3,153 | 3,105 | 3,127 | 2,402,000 | 3,127 |
| 2017-02-28 | 3,136 | 3,155 | 3,096 | 3,101 | 2,211,000 | 3,101 |
| 2017-02-27 | 3,160 | 3,165 | 3,108 | 3,120 | 2,373,000 | 3,120 |
| 2017-02-24 | 3,167 | 3,225 | 3,164 | 3,205 | 1,362,000 | 3,205 |
| 2017-02-23 | 3,226 | 3,242 | 3,188 | 3,200 | 1,952,000 | 3,200 |
| 2017-02-22 | 3,273 | 3,285 | 3,230 | 3,242 | 1,599,000 | 3,242 |
| 2017-02-21 | 3,228 | 3,264 | 3,228 | 3,262 | 1,055,000 | 3,262 |
| 2017-02-20 | 3,205 | 3,252 | 3,175 | 3,246 | 1,481,000 | 3,246 |
| 2017-02-17 | 3,249 | 3,250 | 3,221 | 3,231 | 1,744,000 | 3,231 |
| 2017-02-16 | 3,280 | 3,307 | 3,264 | 3,286 | 2,084,000 | 3,286 |
| 2017-02-15 | 3,271 | 3,287 | 3,261 | 3,278 | 1,784,000 | 3,278 |
| 2017-02-14 | 3,274 | 3,288 | 3,220 | 3,224 | 2,014,000 | 3,224 |
| 2017-02-13 | 3,306 | 3,308 | 3,252 | 3,269 | 2,462,000 | 3,269 |
| 2017-02-10 | 3,250 | 3,282 | 3,163 | 3,271 | 6,144,000 | 3,271 |
| 2017-02-09 | 3,072 | 3,121 | 3,062 | 3,110 | 3,081,000 | 3,110 |
| 2017-02-08 | 3,050 | 3,079 | 3,039 | 3,073 | 1,711,000 | 3,073 |
| 2017-02-07 | 3,005 | 3,053 | 2,992.5 | 3,034 | 1,589,000 | 3,034 |
| 2017-02-06 | 3,050 | 3,060 | 3,016 | 3,028 | 1,776,000 | 3,028 |
| 2017-02-03 | 3,028 | 3,061 | 2,993.5 | 3,021 | 2,117,000 | 3,021 |
| 2017-02-02 | 3,045 | 3,045 | 3,008 | 3,013 | 2,418,000 | 3,013 |
| 2017-02-01 | 3,062 | 3,066 | 3,022 | 3,050 | 2,067,000 | 3,050 |
| 2017-01-31 | 3,071 | 3,108 | 3,052 | 3,064 | 2,220,000 | 3,064 |
| 2017-01-30 | 3,146 | 3,155 | 3,107 | 3,115 | 2,295,000 | 3,115 |
| 2017-01-27 | 3,159 | 3,175 | 3,134 | 3,164 | 2,187,000 | 3,164 |
| 2017-01-26 | 3,111 | 3,156 | 3,096 | 3,151 | 2,681,000 | 3,151 |
| 2017-01-25 | 3,065 | 3,103 | 3,058 | 3,082 | 3,766,000 | 3,082 |
| 2017-01-24 | 3,065 | 3,074 | 3,022 | 3,025 | 2,110,000 | 3,025 |
| 2017-01-23 | 3,093 | 3,093 | 3,040 | 3,057 | 2,215,000 | 3,057 |
| 2017-01-20 | 3,115 | 3,131 | 3,086 | 3,122 | 2,141,000 | 3,122 |
| 2017-01-19 | 3,140 | 3,145 | 3,103 | 3,121 | 2,380,000 | 3,121 |
| 2017-01-18 | 3,045 | 3,122 | 3,031 | 3,112 | 2,866,000 | 3,112 |
| 2017-01-17 | 3,077 | 3,087 | 3,034 | 3,035 | 2,050,000 | 3,035 |
| 2017-01-16 | 3,136 | 3,142 | 3,089 | 3,100 | 1,918,000 | 3,100 |
| 2017-01-13 | 3,100 | 3,138 | 3,078 | 3,131 | 2,009,000 | 3,131 |
| 2017-01-12 | 3,133 | 3,134 | 3,080 | 3,098 | 2,112,000 | 3,098 |
| 2017-01-11 | 3,147 | 3,163 | 3,088 | 3,104 | 3,583,000 | 3,104 |
| 2017-01-10 | 3,214 | 3,262 | 3,184 | 3,185 | 2,427,000 | 3,185 |
| 2017-01-06 | 3,171 | 3,235 | 3,170 | 3,232 | 1,574,000 | 3,232 |
| 2017-01-05 | 3,270 | 3,279 | 3,192 | 3,216 | 2,463,000 | 3,216 |
| 2017-01-04 | 3,150 | 3,258 | 3,146 | 3,252 | 2,675,000 | 3,252 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
