9202 ANA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 | 4,732 | 4,732 | 4,695 | 4,706 | 733,200 | 4,706 |
| 2017-12-28 | 4,730 | 4,762 | 4,718 | 4,734 | 965,500 | 4,734 |
| 2017-12-27 | 4,710 | 4,724 | 4,702 | 4,722 | 539,600 | 4,722 |
| 2017-12-26 | 4,720 | 4,732 | 4,701 | 4,704 | 574,700 | 4,704 |
| 2017-12-25 | 4,733 | 4,740 | 4,701 | 4,728 | 585,800 | 4,728 |
| 2017-12-22 | 4,749 | 4,768 | 4,723 | 4,729 | 1,017,800 | 4,729 |
| 2017-12-21 | 4,750 | 4,768 | 4,742 | 4,749 | 1,015,600 | 4,749 |
| 2017-12-20 | 4,706 | 4,745 | 4,703 | 4,743 | 1,193,400 | 4,743 |
| 2017-12-19 | 4,750 | 4,774 | 4,701 | 4,706 | 1,469,400 | 4,706 |
| 2017-12-18 | 4,664 | 4,736 | 4,647 | 4,736 | 1,731,000 | 4,736 |
| 2017-12-15 | 4,620 | 4,663 | 4,596 | 4,635 | 1,530,100 | 4,635 |
| 2017-12-14 | 4,626 | 4,672 | 4,600 | 4,621 | 1,484,800 | 4,621 |
| 2017-12-13 | 4,650 | 4,677 | 4,616 | 4,663 | 1,219,000 | 4,663 |
| 2017-12-12 | 4,680 | 4,700 | 4,661 | 4,680 | 1,159,600 | 4,680 |
| 2017-12-11 | 4,630 | 4,679 | 4,626 | 4,678 | 1,245,000 | 4,678 |
| 2017-12-08 | 4,522 | 4,637 | 4,522 | 4,630 | 2,101,100 | 4,630 |
| 2017-12-07 | 4,510 | 4,571 | 4,510 | 4,568 | 1,385,600 | 4,568 |
| 2017-12-06 | 4,504 | 4,562 | 4,493 | 4,500 | 1,905,300 | 4,500 |
| 2017-12-05 | 4,465 | 4,542 | 4,465 | 4,524 | 1,103,500 | 4,524 |
| 2017-12-04 | 4,499 | 4,527 | 4,465 | 4,466 | 939,100 | 4,466 |
| 2017-12-01 | 4,500 | 4,553 | 4,480 | 4,513 | 1,568,300 | 4,513 |
| 2017-11-30 | 4,434 | 4,480 | 4,428 | 4,480 | 1,863,400 | 4,480 |
| 2017-11-29 | 4,384 | 4,444 | 4,369 | 4,436 | 1,250,900 | 4,436 |
| 2017-11-28 | 4,350 | 4,379 | 4,345 | 4,368 | 970,800 | 4,368 |
| 2017-11-27 | 4,351 | 4,378 | 4,330 | 4,344 | 1,029,100 | 4,344 |
| 2017-11-24 | 4,330 | 4,333 | 4,285 | 4,330 | 1,130,600 | 4,330 |
| 2017-11-22 | 4,395 | 4,400 | 4,352 | 4,355 | 1,014,500 | 4,355 |
| 2017-11-21 | 4,392 | 4,410 | 4,356 | 4,358 | 1,187,700 | 4,358 |
| 2017-11-20 | 4,321 | 4,358 | 4,307 | 4,354 | 806,100 | 4,354 |
| 2017-11-17 | 4,318 | 4,358 | 4,312 | 4,343 | 1,458,500 | 4,343 |
| 2017-11-16 | 4,264 | 4,309 | 4,261 | 4,293 | 1,429,100 | 4,293 |
| 2017-11-15 | 4,261 | 4,304 | 4,251 | 4,264 | 1,367,800 | 4,264 |
| 2017-11-13 | 4,325 | 4,342 | 4,295 | 4,326 | 1,206,900 | 4,326 |
| 2017-11-10 | 4,352 | 4,380 | 4,319 | 4,332 | 1,690,300 | 4,332 |
| 2017-11-09 | 4,440 | 4,488 | 4,365 | 4,411 | 2,011,800 | 4,411 |
| 2017-11-08 | 4,440 | 4,450 | 4,416 | 4,440 | 1,197,800 | 4,440 |
| 2017-11-07 | 4,437 | 4,460 | 4,419 | 4,442 | 1,335,400 | 4,442 |
| 2017-11-06 | 4,429 | 4,445 | 4,405 | 4,434 | 1,406,900 | 4,434 |
| 2017-11-02 | 4,467 | 4,510 | 4,378 | 4,428 | 2,012,200 | 4,428 |
| 2017-11-01 | 4,370 | 4,458 | 4,363 | 4,458 | 2,068,900 | 4,458 |
| 2017-10-31 | 4,350 | 4,364 | 4,328 | 4,346 | 1,128,100 | 4,346 |
| 2017-10-30 | 4,328 | 4,356 | 4,316 | 4,333 | 1,561,400 | 4,333 |
| 2017-10-27 | 4,321 | 4,341 | 4,298 | 4,310 | 1,824,100 | 4,310 |
| 2017-10-26 | 4,350 | 4,355 | 4,333 | 4,343 | 858,600 | 4,343 |
| 2017-10-25 | 4,379 | 4,382 | 4,333 | 4,351 | 1,091,900 | 4,351 |
| 2017-10-24 | 4,365 | 4,378 | 4,352 | 4,367 | 950,000 | 4,367 |
| 2017-10-23 | 4,400 | 4,404 | 4,362 | 4,365 | 1,096,600 | 4,365 |
| 2017-10-20 | 4,375 | 4,380 | 4,292 | 4,378 | 1,395,200 | 4,378 |
| 2017-10-19 | 4,396 | 4,416 | 4,386 | 4,408 | 1,365,200 | 4,408 |
| 2017-10-18 | 4,387 | 4,394 | 4,369 | 4,388 | 821,700 | 4,388 |
| 2017-10-17 | 4,372 | 4,391 | 4,350 | 4,387 | 1,012,900 | 4,387 |
| 2017-10-16 | 4,391 | 4,402 | 4,368 | 4,371 | 1,128,900 | 4,371 |
| 2017-10-13 | 4,278 | 4,404 | 4,274 | 4,391 | 2,538,400 | 4,391 |
| 2017-10-12 | 4,262 | 4,280 | 4,260 | 4,272 | 1,242,500 | 4,272 |
| 2017-10-11 | 4,241 | 4,266 | 4,241 | 4,262 | 986,500 | 4,262 |
| 2017-10-10 | 4,206 | 4,228 | 4,196 | 4,228 | 823,200 | 4,228 |
| 2017-10-06 | 4,236 | 4,246 | 4,194 | 4,208 | 944,600 | 4,208 |
| 2017-10-05 | 4,270 | 4,272 | 4,235 | 4,238 | 762,800 | 4,238 |
| 2017-10-04 | 4,258 | 4,275 | 4,246 | 4,267 | 900,400 | 4,267 |
| 2017-10-03 | 4,250 | 4,266 | 4,230 | 4,256 | 1,090,600 | 4,256 |
| 2017-10-02 | 4,260 | 4,282 | 4,210 | 4,227 | 1,170,200 | 4,227 |
| 2017-09-29 | 4,250 | 4,266 | 4,241 | 4,259 | 1,414,800 | 4,259 |
| 2017-09-28 | 4,201 | 4,232 | 4,192 | 4,228 | 1,195,300 | 4,228 |
| 2017-09-27 | 4,206 | 4,209 | 4,172 | 4,202 | 2,148,000 | 4,202 |
| 2017-09-26 | 420.1 | 423 | 420 | 423 | 30,524,000 | 4,230 |
| 2017-09-25 | 419.5 | 420.8 | 418 | 420.7 | 18,503,000 | 4,207 |
| 2017-09-22 | 417.8 | 420.1 | 417.2 | 418.1 | 15,147,000 | 4,181 |
| 2017-09-21 | 423 | 423.6 | 417.5 | 417.5 | 22,696,000 | 4,175 |
| 2017-09-20 | 420 | 424.1 | 419.5 | 422.7 | 15,595,000 | 4,227 |
| 2017-09-19 | 420.1 | 420.1 | 417.5 | 419.7 | 17,488,000 | 4,197 |
| 2017-09-15 | 419.5 | 421.8 | 417.3 | 419.8 | 13,329,000 | 4,198 |
| 2017-09-14 | 423.5 | 424.7 | 419.8 | 420.3 | 9,554,000 | 4,203 |
| 2017-09-13 | 427 | 427.2 | 423.1 | 423.5 | 9,834,000 | 4,235 |
| 2017-09-12 | 425.9 | 426.8 | 424.5 | 426.3 | 10,443,000 | 4,263 |
| 2017-09-11 | 420.7 | 425 | 420.7 | 423.4 | 10,825,000 | 4,234 |
| 2017-09-08 | 415.8 | 417.4 | 413.8 | 416.3 | 12,205,000 | 4,163 |
| 2017-09-07 | 416.9 | 419.3 | 415.1 | 415.8 | 10,666,000 | 4,158 |
| 2017-09-06 | 416.4 | 419 | 415 | 415.1 | 13,809,000 | 4,151 |
| 2017-09-05 | 427 | 427.4 | 420.4 | 420.8 | 13,806,000 | 4,208 |
| 2017-09-04 | 421.6 | 427.6 | 421.1 | 427.6 | 24,924,000 | 4,276 |
| 2017-09-01 | 414 | 422.7 | 414 | 419.7 | 30,997,000 | 4,197 |
| 2017-08-31 | 408.6 | 409.9 | 405.6 | 407.8 | 8,679,000 | 4,078 |
| 2017-08-30 | 403.4 | 408.7 | 402.9 | 408.1 | 11,461,000 | 4,081 |
| 2017-08-29 | 401 | 403.2 | 399.2 | 402.4 | 10,020,000 | 4,024 |
| 2017-08-28 | 404.4 | 406.3 | 402.3 | 404.2 | 8,581,000 | 4,042 |
| 2017-08-25 | 403 | 405.7 | 402.8 | 404.2 | 8,368,000 | 4,042 |
| 2017-08-24 | 403 | 405.3 | 401.1 | 401.6 | 7,814,000 | 4,016 |
| 2017-08-23 | 408 | 408 | 403.2 | 403.8 | 8,630,000 | 4,038 |
| 2017-08-22 | 405.1 | 405.3 | 403 | 403.7 | 6,565,000 | 4,037 |
| 2017-08-21 | 405 | 408.3 | 404.6 | 406.2 | 5,617,000 | 4,062 |
| 2017-08-18 | 401.5 | 406.2 | 400.1 | 404.2 | 10,720,000 | 4,042 |
| 2017-08-17 | 406.3 | 409.3 | 404.3 | 407.3 | 6,410,000 | 4,073 |
| 2017-08-16 | 408.7 | 409 | 406.9 | 406.9 | 6,805,000 | 4,069 |
| 2017-08-15 | 405.8 | 409.8 | 405.2 | 405.3 | 10,199,000 | 4,053 |
| 2017-08-14 | 402 | 405.9 | 401.8 | 402.9 | 11,274,000 | 4,029 |
| 2017-08-10 | 405.3 | 406.8 | 401.7 | 404.3 | 13,469,000 | 4,043 |
| 2017-08-09 | 410.8 | 411.7 | 405.1 | 405.7 | 10,760,000 | 4,057 |
| 2017-08-08 | 410.6 | 412 | 408.7 | 412 | 10,311,000 | 4,120 |
| 2017-08-07 | 409.6 | 411.7 | 408.3 | 411 | 11,166,000 | 4,110 |
| 2017-08-04 | 409 | 410 | 405.7 | 410 | 17,496,000 | 4,100 |
| 2017-08-03 | 397.1 | 409.4 | 397.1 | 409 | 41,945,000 | 4,090 |
| 2017-08-02 | 388 | 388.7 | 385.9 | 387.9 | 7,804,000 | 3,879 |
| 2017-08-01 | 379 | 385.3 | 378.9 | 385.2 | 8,705,000 | 3,852 |
| 2017-07-31 | 376.8 | 380 | 376.3 | 378.5 | 9,854,000 | 3,785 |
| 2017-07-28 | 382.5 | 382.6 | 371.6 | 380 | 25,081,000 | 3,800 |
| 2017-07-27 | 387 | 390.9 | 386.6 | 388.9 | 9,153,000 | 3,889 |
| 2017-07-26 | 387.5 | 388.4 | 385.1 | 386.4 | 9,397,000 | 3,864 |
| 2017-07-25 | 390 | 392 | 387.1 | 387.6 | 10,597,000 | 3,876 |
| 2017-07-24 | 392.5 | 392.8 | 388.4 | 392.3 | 9,813,000 | 3,923 |
| 2017-07-21 | 391.5 | 394.2 | 390.6 | 393.7 | 10,653,000 | 3,937 |
| 2017-07-20 | 388.7 | 395.5 | 388.7 | 394.8 | 12,142,000 | 3,948 |
| 2017-07-19 | 391.4 | 396 | 386.6 | 388 | 18,665,000 | 3,880 |
| 2017-07-18 | 391.2 | 394 | 389.2 | 393 | 9,411,000 | 3,930 |
| 2017-07-14 | 396.7 | 398 | 394 | 394 | 10,258,000 | 3,940 |
| 2017-07-13 | 390 | 397 | 389.8 | 396.4 | 20,055,000 | 3,964 |
| 2017-07-12 | 388.2 | 389.4 | 385.7 | 385.8 | 8,459,000 | 3,858 |
| 2017-07-11 | 384.6 | 391.6 | 384.3 | 390 | 12,124,000 | 3,900 |
| 2017-07-10 | 383.3 | 386.9 | 383.3 | 384.8 | 11,147,000 | 3,848 |
| 2017-07-07 | 380.2 | 383.9 | 378.4 | 378.6 | 11,643,000 | 3,786 |
| 2017-07-06 | 385.9 | 386.9 | 381.6 | 383.3 | 13,374,000 | 3,833 |
| 2017-07-05 | 380.8 | 383.5 | 378.9 | 383.5 | 15,439,000 | 3,835 |
| 2017-07-04 | 392 | 392.2 | 383.4 | 385.8 | 12,986,000 | 3,858 |
| 2017-07-03 | 390 | 392 | 388.8 | 391.3 | 7,422,000 | 3,913 |
| 2017-06-30 | 389.5 | 391.3 | 388.7 | 390.4 | 9,381,000 | 3,904 |
| 2017-06-29 | 393 | 393.5 | 391.1 | 392.5 | 10,210,000 | 3,925 |
| 2017-06-28 | 384 | 392 | 383.5 | 390.8 | 16,499,000 | 3,908 |
| 2017-06-27 | 388.2 | 388.7 | 383.9 | 385.4 | 13,944,000 | 3,854 |
| 2017-06-26 | 388.8 | 391.2 | 388.2 | 388.2 | 9,774,000 | 3,882 |
| 2017-06-23 | 390.8 | 391.8 | 388.3 | 391.3 | 11,540,000 | 3,913 |
| 2017-06-22 | 393.8 | 394.5 | 391.2 | 392.5 | 9,520,000 | 3,925 |
| 2017-06-21 | 391.8 | 395 | 391.8 | 393.6 | 12,164,000 | 3,936 |
| 2017-06-20 | 393.4 | 395 | 391.8 | 391.8 | 13,537,000 | 3,918 |
| 2017-06-19 | 388.3 | 392.8 | 388.2 | 391.7 | 8,967,000 | 3,917 |
| 2017-06-16 | 387 | 390.8 | 385.7 | 389.8 | 18,745,000 | 3,898 |
| 2017-06-15 | 386 | 388.8 | 385.8 | 387.2 | 12,122,000 | 3,872 |
| 2017-06-14 | 382.4 | 387 | 381.4 | 386 | 12,216,000 | 3,860 |
| 2017-06-13 | 379 | 385.4 | 378.7 | 381.7 | 15,274,000 | 3,817 |
| 2017-06-12 | 375 | 379.3 | 374.5 | 379 | 7,598,000 | 3,790 |
| 2017-06-09 | 376.7 | 379.4 | 376.5 | 378.4 | 13,375,000 | 3,784 |
| 2017-06-08 | 375.7 | 379.8 | 375.7 | 376.7 | 13,354,000 | 3,767 |
| 2017-06-07 | 373.2 | 376 | 372.2 | 373.3 | 15,500,000 | 3,733 |
| 2017-06-06 | 374.9 | 379 | 374.5 | 377.1 | 16,215,000 | 3,771 |
| 2017-06-05 | 371.9 | 375.7 | 370.7 | 375 | 12,899,000 | 3,750 |
| 2017-06-02 | 368.9 | 374.8 | 368.6 | 373.7 | 22,148,000 | 3,737 |
| 2017-06-01 | 363.6 | 368 | 363.3 | 367.9 | 15,893,000 | 3,679 |
| 2017-05-31 | 362.1 | 362.9 | 358.7 | 362.9 | 17,408,000 | 3,629 |
| 2017-05-30 | 355 | 362.9 | 354.9 | 362.1 | 28,897,000 | 3,621 |
| 2017-05-29 | 352.8 | 355.9 | 352.2 | 353.5 | 11,751,000 | 3,535 |
| 2017-05-26 | 351 | 353 | 350.8 | 352.5 | 9,356,000 | 3,525 |
| 2017-05-25 | 351 | 352.8 | 350.3 | 352.5 | 16,223,000 | 3,525 |
| 2017-05-24 | 349 | 350 | 347.9 | 349.3 | 15,108,000 | 3,493 |
| 2017-05-23 | 347.2 | 347.6 | 344.9 | 345.1 | 11,574,000 | 3,451 |
| 2017-05-22 | 348.1 | 349.6 | 347.3 | 349.4 | 7,637,000 | 3,494 |
| 2017-05-19 | 347.6 | 348.2 | 344.8 | 348.1 | 11,122,000 | 3,481 |
| 2017-05-18 | 343.3 | 348.4 | 343 | 348.4 | 12,438,000 | 3,484 |
| 2017-05-17 | 347 | 348.3 | 345.8 | 347.8 | 7,625,000 | 3,478 |
| 2017-05-16 | 348.9 | 350 | 347.9 | 349.9 | 13,299,000 | 3,499 |
| 2017-05-15 | 345.6 | 348.4 | 345.3 | 346.8 | 9,867,000 | 3,468 |
| 2017-05-12 | 345.6 | 348.4 | 343.6 | 346.4 | 12,266,000 | 3,464 |
| 2017-05-11 | 342.4 | 345.7 | 342.3 | 345 | 11,186,000 | 3,450 |
| 2017-05-10 | 342.1 | 343.4 | 340 | 342.6 | 11,323,000 | 3,426 |
| 2017-05-09 | 340 | 342.7 | 339.3 | 342.3 | 14,309,000 | 3,423 |
| 2017-05-08 | 332.5 | 339 | 330.9 | 338.2 | 20,366,000 | 3,382 |
| 2017-05-02 | 328.2 | 328.5 | 325.8 | 326.7 | 16,037,000 | 3,267 |
| 2017-05-01 | 327 | 328.9 | 322 | 328.7 | 24,731,000 | 3,287 |
| 2017-04-28 | 333.1 | 336.6 | 333.1 | 335.5 | 10,633,000 | 3,355 |
| 2017-04-27 | 337.8 | 338.1 | 334.4 | 334.5 | 13,952,000 | 3,345 |
| 2017-04-26 | 338.8 | 339.2 | 333.7 | 338 | 15,357,000 | 3,380 |
| 2017-04-25 | 334.7 | 337.9 | 334.4 | 337.3 | 9,953,000 | 3,373 |
| 2017-04-24 | 331 | 334.1 | 330.9 | 333 | 10,053,000 | 3,330 |
| 2017-04-21 | 328 | 329.3 | 326.1 | 328 | 7,948,000 | 3,280 |
| 2017-04-20 | 325 | 326.4 | 324 | 325.9 | 7,735,000 | 3,259 |
| 2017-04-19 | 327.4 | 327.5 | 323.6 | 324.8 | 10,099,000 | 3,248 |
| 2017-04-18 | 329.9 | 330.8 | 326.7 | 328.1 | 7,615,000 | 3,281 |
| 2017-04-17 | 322.7 | 326.6 | 322.6 | 326.5 | 8,175,000 | 3,265 |
| 2017-04-14 | 327 | 327.7 | 323.4 | 324.6 | 9,646,000 | 3,246 |
| 2017-04-13 | 328.5 | 330.7 | 324.8 | 326.2 | 10,436,000 | 3,262 |
| 2017-04-12 | 328.3 | 330.7 | 327.6 | 330.5 | 11,143,000 | 3,305 |
| 2017-04-11 | 331 | 333.3 | 329.7 | 330.8 | 7,113,000 | 3,308 |
| 2017-04-10 | 333.5 | 335.6 | 330.4 | 333.2 | 11,520,000 | 3,332 |
| 2017-04-07 | 338.1 | 339.2 | 324.3 | 330.6 | 28,480,000 | 3,306 |
| 2017-04-06 | 336.1 | 338.8 | 331.1 | 332.9 | 13,201,000 | 3,329 |
| 2017-04-05 | 339.7 | 339.8 | 335 | 335.4 | 9,681,000 | 3,354 |
| 2017-04-04 | 342 | 342.5 | 337.5 | 339.3 | 12,227,000 | 3,393 |
| 2017-04-03 | 340.6 | 342.9 | 340.2 | 341.4 | 10,446,000 | 3,414 |
| 2017-03-31 | 344.7 | 345.9 | 339.8 | 339.8 | 13,592,000 | 3,398 |
| 2017-03-30 | 343.4 | 346 | 343.4 | 344.1 | 10,077,000 | 3,441 |
| 2017-03-29 | 342.5 | 345.9 | 341.5 | 344.6 | 22,052,000 | 3,446 |
| 2017-03-28 | 350 | 351.5 | 348.1 | 350.2 | 36,415,000 | 3,502 |
| 2017-03-27 | 348.7 | 350.2 | 346.1 | 348.9 | 25,094,000 | 3,489 |
| 2017-03-24 | 349.8 | 351.3 | 349.1 | 350.2 | 14,936,000 | 3,502 |
| 2017-03-23 | 346.5 | 348.9 | 346.2 | 348.4 | 22,803,000 | 3,484 |
| 2017-03-22 | 348 | 350 | 347 | 348.1 | 15,613,000 | 3,481 |
| 2017-03-21 | 351 | 351.9 | 349.2 | 351.5 | 11,848,000 | 3,515 |
| 2017-03-17 | 353 | 353.5 | 350.6 | 351.7 | 13,789,000 | 3,517 |
| 2017-03-16 | 350 | 353.6 | 350 | 353.6 | 15,335,000 | 3,536 |
| 2017-03-15 | 350.3 | 351.9 | 349.2 | 351.7 | 10,956,000 | 3,517 |
| 2017-03-14 | 352 | 352.7 | 350.6 | 351.6 | 12,193,000 | 3,516 |
| 2017-03-13 | 350 | 353.4 | 349.8 | 351.6 | 15,358,000 | 3,516 |
| 2017-03-10 | 344.9 | 352.7 | 344.4 | 348.9 | 38,722,000 | 3,489 |
| 2017-03-09 | 338.3 | 339.1 | 336.1 | 336.9 | 8,096,000 | 3,369 |
| 2017-03-08 | 338 | 338.8 | 334.7 | 337.5 | 13,469,000 | 3,375 |
| 2017-03-07 | 339.9 | 340.3 | 337.1 | 338 | 10,669,000 | 3,380 |
| 2017-03-06 | 341 | 342.3 | 338.5 | 339.8 | 10,731,000 | 3,398 |
| 2017-03-03 | 340 | 342.8 | 339.8 | 340.6 | 15,377,000 | 3,406 |
| 2017-03-02 | 340 | 341.6 | 338.8 | 339.3 | 12,728,000 | 3,393 |
| 2017-03-01 | 335.8 | 338.3 | 335.2 | 336.8 | 9,299,000 | 3,368 |
| 2017-02-28 | 336.5 | 339.3 | 335.5 | 335.8 | 10,243,000 | 3,358 |
| 2017-02-27 | 336.1 | 338 | 333.6 | 334.7 | 11,291,000 | 3,347 |
| 2017-02-24 | 338.3 | 339.5 | 336.1 | 338.1 | 12,772,000 | 3,381 |
| 2017-02-23 | 332 | 340.7 | 331 | 337.8 | 30,831,000 | 3,378 |
| 2017-02-22 | 327.3 | 328.3 | 326 | 328.3 | 9,798,000 | 3,283 |
| 2017-02-21 | 327 | 329 | 326.9 | 327.4 | 10,744,000 | 3,274 |
| 2017-02-20 | 326.1 | 330.2 | 325.7 | 327.4 | 12,250,000 | 3,274 |
| 2017-02-17 | 330 | 331 | 325.3 | 325.8 | 25,442,000 | 3,258 |
| 2017-02-16 | 329 | 331.3 | 305 | 324.5 | 133,255,000 | 3,245 |
| 2017-02-15 | 330.6 | 331.3 | 328 | 328.7 | 10,541,000 | 3,287 |
| 2017-02-14 | 332.4 | 332.9 | 328.7 | 328.8 | 10,681,000 | 3,288 |
| 2017-02-13 | 332 | 332.6 | 329 | 330.3 | 12,906,000 | 3,303 |
| 2017-02-10 | 328.6 | 331.3 | 327.6 | 330 | 12,092,000 | 3,300 |
| 2017-02-09 | 331.2 | 331.5 | 325.2 | 326.6 | 17,354,000 | 3,266 |
| 2017-02-08 | 333.8 | 336.5 | 331.9 | 333 | 10,557,000 | 3,330 |
| 2017-02-07 | 332 | 334.7 | 332 | 332.6 | 8,892,000 | 3,326 |
| 2017-02-06 | 333.3 | 334.1 | 330.5 | 331.6 | 7,356,000 | 3,316 |
| 2017-02-03 | 337.1 | 337.1 | 330.9 | 331.1 | 19,266,000 | 3,311 |
| 2017-02-02 | 341 | 341.8 | 337.2 | 337.8 | 14,287,000 | 3,378 |
| 2017-02-01 | 333.7 | 340 | 333.3 | 340 | 16,291,000 | 3,400 |
| 2017-01-31 | 334.5 | 337.3 | 332.9 | 335.5 | 17,816,000 | 3,355 |
| 2017-01-30 | 340 | 343 | 337.1 | 338.3 | 17,152,000 | 3,383 |
| 2017-01-27 | 331 | 338.3 | 331 | 337.8 | 24,088,000 | 3,378 |
| 2017-01-26 | 330 | 330.9 | 328 | 329.1 | 14,851,000 | 3,291 |
| 2017-01-25 | 329 | 331 | 326.4 | 326.9 | 22,998,000 | 3,269 |
| 2017-01-24 | 322 | 323.3 | 320.5 | 323 | 12,551,000 | 3,230 |
| 2017-01-23 | 325.9 | 326.2 | 322.8 | 324.5 | 11,323,000 | 3,245 |
| 2017-01-20 | 323.9 | 327 | 322.3 | 326.3 | 10,657,000 | 3,263 |
| 2017-01-19 | 323.3 | 326.4 | 322.7 | 324 | 13,417,000 | 3,240 |
| 2017-01-18 | 319.1 | 321.4 | 316.7 | 321 | 11,887,000 | 3,210 |
| 2017-01-17 | 322.2 | 323.9 | 319.1 | 320.9 | 12,064,000 | 3,209 |
| 2017-01-16 | 323.9 | 324.2 | 321.3 | 323.5 | 10,168,000 | 3,235 |
| 2017-01-13 | 320 | 323.2 | 320 | 323.2 | 8,602,000 | 3,232 |
| 2017-01-12 | 323.1 | 323.7 | 319.5 | 321.1 | 11,198,000 | 3,211 |
| 2017-01-11 | 320.2 | 324.3 | 320.2 | 323.4 | 11,406,000 | 3,234 |
| 2017-01-10 | 321.1 | 323 | 319 | 320.1 | 10,631,000 | 3,201 |
| 2017-01-06 | 320 | 321.9 | 319.5 | 321.4 | 8,726,000 | 3,214 |
| 2017-01-05 | 321.7 | 322.9 | 320.4 | 322 | 8,290,000 | 3,220 |
| 2017-01-04 | 318.7 | 320.8 | 317.5 | 320 | 11,829,000 | 3,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
