9432 日本電信電話(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 | 5,319 | 5,336 | 5,292 | 5,301 | 1,641,100 | 106.02 |
| 2017-12-28 | 5,331 | 5,346 | 5,304 | 5,319 | 1,576,900 | 106.38 |
| 2017-12-27 | 5,352 | 5,368 | 5,336 | 5,350 | 2,185,300 | 107 |
| 2017-12-26 | 5,364 | 5,386 | 5,346 | 5,355 | 1,829,500 | 107.10 |
| 2017-12-25 | 5,345 | 5,393 | 5,333 | 5,377 | 1,673,400 | 107.54 |
| 2017-12-22 | 5,400 | 5,411 | 5,343 | 5,359 | 2,790,200 | 107.18 |
| 2017-12-21 | 5,341 | 5,386 | 5,341 | 5,382 | 2,247,100 | 107.64 |
| 2017-12-20 | 5,367 | 5,368 | 5,304 | 5,346 | 3,617,200 | 106.92 |
| 2017-12-19 | 5,441 | 5,441 | 5,351 | 5,355 | 3,174,100 | 107.10 |
| 2017-12-18 | 5,262 | 5,397 | 5,257 | 5,375 | 7,691,300 | 107.50 |
| 2017-12-15 | 5,495 | 5,496 | 5,345 | 5,351 | 9,737,000 | 107.02 |
| 2017-12-14 | 5,677 | 5,727 | 5,625 | 5,656 | 3,160,200 | 113.12 |
| 2017-12-13 | 5,720 | 5,733 | 5,677 | 5,692 | 2,481,500 | 113.84 |
| 2017-12-12 | 5,765 | 5,766 | 5,692 | 5,700 | 2,807,200 | 114 |
| 2017-12-11 | 5,748 | 5,763 | 5,706 | 5,754 | 1,896,800 | 115.08 |
| 2017-12-08 | 5,694 | 5,777 | 5,676 | 5,769 | 6,061,300 | 115.38 |
| 2017-12-07 | 5,817 | 5,830 | 5,787 | 5,794 | 4,181,400 | 115.88 |
| 2017-12-06 | 5,845 | 5,855 | 5,807 | 5,815 | 4,282,100 | 116.30 |
| 2017-12-05 | 5,720 | 5,842 | 5,705 | 5,820 | 4,668,600 | 116.40 |
| 2017-12-04 | 5,761 | 5,799 | 5,724 | 5,733 | 3,574,600 | 114.66 |
| 2017-12-01 | 5,895 | 5,904 | 5,732 | 5,761 | 5,470,300 | 115.22 |
| 2017-11-30 | 5,865 | 5,905 | 5,821 | 5,879 | 4,391,000 | 117.58 |
| 2017-11-29 | 5,858 | 5,895 | 5,834 | 5,865 | 3,129,200 | 117.30 |
| 2017-11-28 | 5,815 | 5,833 | 5,784 | 5,824 | 3,266,500 | 116.48 |
| 2017-11-27 | 5,827 | 5,842 | 5,802 | 5,827 | 2,807,100 | 116.54 |
| 2017-11-24 | 5,752 | 5,875 | 5,737 | 5,865 | 3,342,600 | 117.30 |
| 2017-11-22 | 5,829 | 5,854 | 5,761 | 5,769 | 3,175,700 | 115.38 |
| 2017-11-21 | 5,837 | 5,858 | 5,799 | 5,803 | 3,064,000 | 116.06 |
| 2017-11-20 | 5,752 | 5,778 | 5,698 | 5,766 | 3,403,800 | 115.32 |
| 2017-11-17 | 5,852 | 5,853 | 5,730 | 5,744 | 4,341,200 | 114.88 |
| 2017-11-16 | 5,684 | 5,864 | 5,672 | 5,817 | 4,248,000 | 116.34 |
| 2017-11-15 | 5,777 | 5,785 | 5,709 | 5,714 | 4,579,000 | 114.28 |
| 2017-11-13 | 5,849 | 5,890 | 5,773 | 5,773 | 4,021,700 | 115.46 |
| 2017-11-10 | 5,681 | 5,781 | 5,677 | 5,752 | 3,883,900 | 115.04 |
| 2017-11-09 | 5,787 | 5,838 | 5,708 | 5,776 | 5,383,000 | 115.52 |
| 2017-11-08 | 5,740 | 5,772 | 5,726 | 5,769 | 4,022,400 | 115.38 |
| 2017-11-07 | 5,679 | 5,750 | 5,650 | 5,750 | 5,274,600 | 115 |
| 2017-11-06 | 5,560 | 5,638 | 5,557 | 5,635 | 4,327,600 | 112.70 |
| 2017-11-02 | 5,556 | 5,584 | 5,524 | 5,565 | 3,412,200 | 111.30 |
| 2017-11-01 | 5,500 | 5,562 | 5,488 | 5,549 | 4,594,200 | 110.98 |
| 2017-10-31 | 5,455 | 5,486 | 5,425 | 5,473 | 3,939,100 | 109.46 |
| 2017-10-30 | 5,418 | 5,486 | 5,418 | 5,471 | 12,426,200 | 109.42 |
| 2017-10-27 | 5,400 | 5,472 | 5,394 | 5,446 | 4,974,000 | 108.92 |
| 2017-10-26 | 5,316 | 5,374 | 5,308 | 5,370 | 3,572,400 | 107.40 |
| 2017-10-25 | 5,337 | 5,349 | 5,294 | 5,317 | 4,867,600 | 106.34 |
| 2017-10-24 | 5,290 | 5,316 | 5,290 | 5,301 | 3,643,100 | 106.02 |
| 2017-10-23 | 5,338 | 5,339 | 5,265 | 5,272 | 3,747,800 | 105.44 |
| 2017-10-20 | 5,316 | 5,336 | 5,293 | 5,303 | 3,267,000 | 106.06 |
| 2017-10-19 | 5,343 | 5,344 | 5,304 | 5,317 | 3,205,700 | 106.34 |
| 2017-10-18 | 5,300 | 5,335 | 5,294 | 5,322 | 3,065,400 | 106.44 |
| 2017-10-17 | 5,265 | 5,289 | 5,246 | 5,274 | 2,935,700 | 105.48 |
| 2017-10-16 | 5,255 | 5,315 | 5,251 | 5,257 | 3,657,000 | 105.14 |
| 2017-10-13 | 5,220 | 5,265 | 5,214 | 5,249 | 4,610,100 | 104.98 |
| 2017-10-12 | 5,200 | 5,220 | 5,176 | 5,220 | 3,448,700 | 104.40 |
| 2017-10-11 | 5,160 | 5,188 | 5,144 | 5,180 | 3,690,900 | 103.60 |
| 2017-10-10 | 5,150 | 5,163 | 5,107 | 5,144 | 5,034,800 | 102.88 |
| 2017-10-06 | 5,218 | 5,239 | 5,173 | 5,174 | 3,536,600 | 103.48 |
| 2017-10-05 | 5,210 | 5,231 | 5,197 | 5,216 | 3,347,100 | 104.32 |
| 2017-10-04 | 5,145 | 5,209 | 5,135 | 5,190 | 4,669,600 | 103.80 |
| 2017-10-03 | 5,121 | 5,152 | 5,112 | 5,118 | 3,170,400 | 102.36 |
| 2017-10-02 | 5,167 | 5,176 | 5,092 | 5,105 | 2,776,100 | 102.10 |
| 2017-09-29 | 5,129 | 5,172 | 5,111 | 5,157 | 3,448,400 | 103.14 |
| 2017-09-28 | 5,210 | 5,210 | 5,118 | 5,140 | 2,799,800 | 102.80 |
| 2017-09-27 | 5,191 | 5,192 | 5,130 | 5,149 | 3,060,800 | 102.98 |
| 2017-09-26 | 5,294 | 5,299 | 5,238 | 5,257 | 5,955,000 | 105.14 |
| 2017-09-25 | 5,089 | 5,143 | 5,070 | 5,140 | 3,837,000 | 102.80 |
| 2017-09-22 | 5,098 | 5,099 | 4,999 | 5,016 | 6,984,400 | 100.32 |
| 2017-09-21 | 5,136 | 5,157 | 5,105 | 5,106 | 3,987,900 | 102.12 |
| 2017-09-20 | 5,141 | 5,165 | 5,117 | 5,126 | 4,617,600 | 102.52 |
| 2017-09-19 | 5,179 | 5,180 | 5,115 | 5,135 | 5,614,400 | 102.70 |
| 2017-09-15 | 5,107 | 5,148 | 5,101 | 5,127 | 4,427,500 | 102.54 |
| 2017-09-14 | 5,114 | 5,174 | 5,105 | 5,129 | 3,756,700 | 102.58 |
| 2017-09-13 | 5,204 | 5,209 | 5,166 | 5,168 | 2,527,600 | 103.36 |
| 2017-09-12 | 5,250 | 5,254 | 5,173 | 5,174 | 2,425,800 | 103.48 |
| 2017-09-11 | 5,236 | 5,248 | 5,202 | 5,208 | 1,716,200 | 104.16 |
| 2017-09-08 | 5,099 | 5,234 | 5,099 | 5,204 | 5,407,100 | 104.08 |
| 2017-09-07 | 5,245 | 5,248 | 5,196 | 5,199 | 2,385,200 | 103.98 |
| 2017-09-06 | 5,200 | 5,246 | 5,190 | 5,232 | 2,766,000 | 104.64 |
| 2017-09-05 | 5,276 | 5,284 | 5,233 | 5,241 | 2,348,400 | 104.82 |
| 2017-09-04 | 5,304 | 5,332 | 5,259 | 5,267 | 2,618,100 | 105.34 |
| 2017-09-01 | 5,444 | 5,448 | 5,325 | 5,332 | 3,500,600 | 106.64 |
| 2017-08-31 | 5,440 | 5,485 | 5,417 | 5,468 | 3,475,400 | 109.36 |
| 2017-08-30 | 5,407 | 5,437 | 5,374 | 5,431 | 3,458,500 | 108.62 |
| 2017-08-29 | 5,321 | 5,368 | 5,288 | 5,358 | 2,238,300 | 107.16 |
| 2017-08-28 | 5,310 | 5,343 | 5,275 | 5,336 | 1,788,800 | 106.72 |
| 2017-08-25 | 5,300 | 5,306 | 5,272 | 5,291 | 1,995,200 | 105.82 |
| 2017-08-24 | 5,329 | 5,331 | 5,270 | 5,284 | 3,368,200 | 105.68 |
| 2017-08-23 | 5,360 | 5,387 | 5,340 | 5,383 | 2,639,400 | 107.66 |
| 2017-08-22 | 5,317 | 5,357 | 5,308 | 5,328 | 3,144,800 | 106.56 |
| 2017-08-21 | 5,271 | 5,302 | 5,246 | 5,293 | 2,310,300 | 105.86 |
| 2017-08-18 | 5,237 | 5,264 | 5,215 | 5,222 | 2,338,200 | 104.44 |
| 2017-08-17 | 5,267 | 5,295 | 5,254 | 5,278 | 1,724,200 | 105.56 |
| 2017-08-16 | 5,275 | 5,292 | 5,243 | 5,275 | 1,801,100 | 105.50 |
| 2017-08-15 | 5,262 | 5,298 | 5,247 | 5,276 | 3,356,800 | 105.52 |
| 2017-08-14 | 5,343 | 5,350 | 5,234 | 5,250 | 4,196,400 | 105 |
| 2017-08-10 | 5,400 | 5,433 | 5,363 | 5,383 | 2,331,900 | 107.66 |
| 2017-08-09 | 5,409 | 5,419 | 5,327 | 5,378 | 2,825,800 | 107.56 |
| 2017-08-08 | 5,439 | 5,439 | 5,388 | 5,408 | 2,524,500 | 108.16 |
| 2017-08-07 | 5,481 | 5,489 | 5,420 | 5,450 | 2,370,700 | 109 |
| 2017-08-04 | 5,392 | 5,445 | 5,377 | 5,435 | 1,784,300 | 108.70 |
| 2017-08-03 | 5,402 | 5,459 | 5,371 | 5,434 | 2,375,700 | 108.68 |
| 2017-08-02 | 5,469 | 5,481 | 5,416 | 5,439 | 2,491,500 | 108.78 |
| 2017-08-01 | 5,384 | 5,478 | 5,368 | 5,477 | 2,530,200 | 109.54 |
| 2017-07-31 | 5,370 | 5,411 | 5,365 | 5,390 | 2,588,200 | 107.80 |
| 2017-07-28 | 5,354 | 5,409 | 5,354 | 5,382 | 1,950,500 | 107.64 |
| 2017-07-27 | 5,334 | 5,392 | 5,324 | 5,354 | 2,111,100 | 107.08 |
| 2017-07-26 | 5,369 | 5,369 | 5,300 | 5,324 | 2,143,000 | 106.48 |
| 2017-07-25 | 5,371 | 5,374 | 5,319 | 5,327 | 2,405,600 | 106.54 |
| 2017-07-24 | 5,375 | 5,405 | 5,353 | 5,396 | 1,725,700 | 107.92 |
| 2017-07-21 | 5,385 | 5,417 | 5,361 | 5,406 | 2,505,700 | 108.12 |
| 2017-07-20 | 5,439 | 5,449 | 5,401 | 5,410 | 2,611,000 | 108.20 |
| 2017-07-19 | 5,399 | 5,475 | 5,399 | 5,439 | 2,652,200 | 108.78 |
| 2017-07-18 | 5,372 | 5,375 | 5,311 | 5,369 | 2,728,100 | 107.38 |
| 2017-07-14 | 5,348 | 5,375 | 5,325 | 5,350 | 2,126,000 | 107 |
| 2017-07-13 | 5,335 | 5,346 | 5,317 | 5,327 | 2,333,500 | 106.54 |
| 2017-07-12 | 5,286 | 5,305 | 5,253 | 5,259 | 2,208,400 | 105.18 |
| 2017-07-11 | 5,250 | 5,316 | 5,233 | 5,305 | 2,914,000 | 106.10 |
| 2017-07-10 | 5,224 | 5,258 | 5,183 | 5,230 | 3,098,500 | 104.60 |
| 2017-07-07 | 5,313 | 5,338 | 5,284 | 5,294 | 2,489,500 | 105.88 |
| 2017-07-06 | 5,350 | 5,387 | 5,309 | 5,333 | 2,969,800 | 106.66 |
| 2017-07-05 | 5,300 | 5,323 | 5,289 | 5,319 | 2,217,900 | 106.38 |
| 2017-07-04 | 5,324 | 5,342 | 5,302 | 5,313 | 1,872,500 | 106.26 |
| 2017-07-03 | 5,310 | 5,347 | 5,310 | 5,317 | 2,258,700 | 106.34 |
| 2017-06-30 | 5,300 | 5,355 | 5,285 | 5,310 | 3,652,000 | 106.20 |
| 2017-06-29 | 5,415 | 5,428 | 5,373 | 5,404 | 3,200,900 | 108.08 |
| 2017-06-28 | 5,478 | 5,485 | 5,423 | 5,428 | 3,348,100 | 108.56 |
| 2017-06-27 | 5,450 | 5,494 | 5,449 | 5,490 | 3,332,300 | 109.80 |
| 2017-06-26 | 5,431 | 5,454 | 5,423 | 5,429 | 1,800,000 | 108.58 |
| 2017-06-23 | 5,426 | 5,480 | 5,418 | 5,445 | 2,057,000 | 108.90 |
| 2017-06-22 | 5,470 | 5,483 | 5,431 | 5,438 | 2,038,300 | 108.76 |
| 2017-06-21 | 5,483 | 5,500 | 5,445 | 5,461 | 2,780,300 | 109.22 |
| 2017-06-20 | 5,431 | 5,500 | 5,420 | 5,448 | 3,788,600 | 108.96 |
| 2017-06-19 | 5,392 | 5,413 | 5,375 | 5,391 | 2,678,900 | 107.82 |
| 2017-06-16 | 5,380 | 5,419 | 5,343 | 5,419 | 18,647,400 | 108.38 |
| 2017-06-15 | 5,247 | 5,319 | 5,246 | 5,303 | 3,448,400 | 106.06 |
| 2017-06-14 | 5,254 | 5,293 | 5,243 | 5,243 | 3,210,500 | 104.86 |
| 2017-06-13 | 5,264 | 5,297 | 5,246 | 5,250 | 3,203,300 | 105 |
| 2017-06-12 | 5,211 | 5,294 | 5,108 | 5,246 | 4,390,500 | 104.92 |
| 2017-06-09 | 5,250 | 5,276 | 5,226 | 5,238 | 4,927,700 | 104.76 |
| 2017-06-08 | 5,298 | 5,328 | 5,266 | 5,270 | 3,196,400 | 105.40 |
| 2017-06-07 | 5,380 | 5,380 | 5,290 | 5,299 | 4,226,300 | 105.98 |
| 2017-06-06 | 5,360 | 5,370 | 5,311 | 5,346 | 3,169,200 | 106.92 |
| 2017-06-05 | 5,289 | 5,367 | 5,270 | 5,347 | 3,357,100 | 106.94 |
| 2017-06-02 | 5,290 | 5,327 | 5,255 | 5,282 | 4,246,700 | 105.64 |
| 2017-06-01 | 5,367 | 5,371 | 5,309 | 5,353 | 3,797,900 | 107.06 |
| 2017-05-31 | 5,314 | 5,390 | 5,307 | 5,308 | 7,042,300 | 106.16 |
| 2017-05-30 | 5,226 | 5,254 | 5,207 | 5,251 | 2,357,900 | 105.02 |
| 2017-05-29 | 5,210 | 5,263 | 5,203 | 5,249 | 1,833,500 | 104.98 |
| 2017-05-26 | 5,239 | 5,268 | 5,213 | 5,220 | 2,462,700 | 104.40 |
| 2017-05-25 | 5,197 | 5,260 | 5,191 | 5,244 | 2,088,000 | 104.88 |
| 2017-05-24 | 5,201 | 5,208 | 5,164 | 5,206 | 2,706,000 | 104.12 |
| 2017-05-23 | 5,224 | 5,269 | 5,199 | 5,236 | 2,740,300 | 104.72 |
| 2017-05-22 | 5,282 | 5,293 | 5,216 | 5,226 | 2,684,500 | 104.52 |
| 2017-05-19 | 5,266 | 5,268 | 5,200 | 5,228 | 2,839,600 | 104.56 |
| 2017-05-18 | 5,128 | 5,220 | 5,122 | 5,214 | 4,178,400 | 104.28 |
| 2017-05-17 | 5,310 | 5,345 | 5,256 | 5,266 | 5,085,200 | 105.32 |
| 2017-05-16 | 5,200 | 5,275 | 5,192 | 5,274 | 5,258,100 | 105.48 |
| 2017-05-15 | 5,120 | 5,159 | 5,116 | 5,155 | 3,889,000 | 103.10 |
| 2017-05-12 | 5,100 | 5,128 | 5,086 | 5,119 | 3,796,900 | 102.38 |
| 2017-05-11 | 5,032 | 5,106 | 5,030 | 5,085 | 3,665,300 | 101.70 |
| 2017-05-10 | 5,000 | 5,056 | 4,998 | 5,050 | 3,139,200 | 101 |
| 2017-05-09 | 4,972 | 5,025 | 4,964 | 5,008 | 3,585,400 | 100.16 |
| 2017-05-08 | 4,946 | 5,000 | 4,937 | 4,980 | 6,400,400 | 99.60 |
| 2017-05-02 | 4,802 | 4,854 | 4,791 | 4,839 | 3,052,000 | 96.78 |
| 2017-05-01 | 4,817 | 4,818 | 4,774 | 4,808 | 1,956,300 | 96.16 |
| 2017-04-28 | 4,730 | 4,802 | 4,728 | 4,769 | 4,814,000 | 95.38 |
| 2017-04-27 | 4,695 | 4,704 | 4,672 | 4,687 | 4,714,500 | 93.74 |
| 2017-04-26 | 4,708 | 4,728 | 4,684 | 4,711 | 6,585,700 | 94.22 |
| 2017-04-25 | 4,799 | 4,810 | 4,760 | 4,778 | 4,372,500 | 95.56 |
| 2017-04-24 | 4,870 | 4,882 | 4,837 | 4,854 | 2,432,800 | 97.08 |
| 2017-04-21 | 4,760 | 4,818 | 4,751 | 4,801 | 2,917,800 | 96.02 |
| 2017-04-20 | 4,765 | 4,796 | 4,755 | 4,769 | 2,575,400 | 95.38 |
| 2017-04-19 | 4,760 | 4,777 | 4,723 | 4,763 | 4,254,200 | 95.26 |
| 2017-04-18 | 4,777 | 4,815 | 4,764 | 4,806 | 2,383,300 | 96.12 |
| 2017-04-17 | 4,744 | 4,771 | 4,737 | 4,760 | 1,868,500 | 95.20 |
| 2017-04-14 | 4,778 | 4,781 | 4,723 | 4,749 | 3,484,000 | 94.98 |
| 2017-04-13 | 4,861 | 4,875 | 4,813 | 4,826 | 2,912,000 | 96.52 |
| 2017-04-12 | 4,851 | 4,892 | 4,834 | 4,871 | 3,639,100 | 97.42 |
| 2017-04-11 | 4,870 | 4,882 | 4,838 | 4,851 | 3,568,100 | 97.02 |
| 2017-04-10 | 4,920 | 4,946 | 4,888 | 4,895 | 3,394,100 | 97.90 |
| 2017-04-07 | 4,881 | 4,927 | 4,862 | 4,890 | 5,300,900 | 97.80 |
| 2017-04-06 | 4,889 | 4,915 | 4,847 | 4,862 | 5,287,700 | 97.24 |
| 2017-04-05 | 4,832 | 4,897 | 4,832 | 4,889 | 4,998,100 | 97.78 |
| 2017-04-04 | 4,821 | 4,858 | 4,797 | 4,829 | 5,396,400 | 96.58 |
| 2017-04-03 | 4,787 | 4,859 | 4,776 | 4,833 | 5,024,000 | 96.66 |
| 2017-03-31 | 4,839 | 4,861 | 4,752 | 4,752 | 4,183,400 | 95.04 |
| 2017-03-30 | 4,878 | 4,885 | 4,816 | 4,818 | 2,821,600 | 96.36 |
| 2017-03-29 | 4,942 | 4,967 | 4,905 | 4,924 | 3,423,500 | 98.48 |
| 2017-03-28 | 4,949 | 4,980 | 4,923 | 4,980 | 3,896,900 | 99.60 |
| 2017-03-27 | 4,952 | 4,983 | 4,919 | 4,930 | 3,101,800 | 98.60 |
| 2017-03-24 | 4,946 | 5,013 | 4,939 | 4,992 | 3,440,000 | 99.84 |
| 2017-03-23 | 4,913 | 4,956 | 4,900 | 4,946 | 3,695,700 | 98.92 |
| 2017-03-22 | 4,929 | 4,983 | 4,917 | 4,923 | 4,392,000 | 98.46 |
| 2017-03-21 | 4,935 | 4,958 | 4,912 | 4,946 | 3,500,000 | 98.92 |
| 2017-03-17 | 4,925 | 4,936 | 4,906 | 4,910 | 3,329,300 | 98.20 |
| 2017-03-16 | 4,904 | 4,951 | 4,904 | 4,943 | 3,653,500 | 98.86 |
| 2017-03-15 | 4,940 | 4,969 | 4,924 | 4,947 | 2,052,200 | 98.94 |
| 2017-03-14 | 4,941 | 4,965 | 4,920 | 4,958 | 2,743,100 | 99.16 |
| 2017-03-13 | 4,898 | 4,985 | 4,898 | 4,963 | 2,571,700 | 99.26 |
| 2017-03-10 | 4,929 | 4,930 | 4,886 | 4,897 | 4,665,700 | 97.94 |
| 2017-03-09 | 4,900 | 4,900 | 4,876 | 4,889 | 2,189,700 | 97.78 |
| 2017-03-08 | 4,880 | 4,902 | 4,831 | 4,860 | 2,818,800 | 97.20 |
| 2017-03-07 | 4,841 | 4,899 | 4,834 | 4,889 | 2,758,000 | 97.78 |
| 2017-03-06 | 4,831 | 4,860 | 4,821 | 4,850 | 2,114,700 | 97 |
| 2017-03-03 | 4,870 | 4,871 | 4,822 | 4,840 | 2,662,100 | 96.80 |
| 2017-03-02 | 4,863 | 4,872 | 4,828 | 4,839 | 3,837,700 | 96.78 |
| 2017-03-01 | 4,781 | 4,837 | 4,780 | 4,812 | 3,543,900 | 96.24 |
| 2017-02-28 | 4,790 | 4,829 | 4,751 | 4,751 | 5,406,500 | 95.02 |
| 2017-02-27 | 4,752 | 4,814 | 4,746 | 4,788 | 3,613,400 | 95.76 |
| 2017-02-24 | 4,751 | 4,792 | 4,751 | 4,784 | 3,606,900 | 95.68 |
| 2017-02-23 | 4,725 | 4,752 | 4,695 | 4,751 | 3,993,200 | 95.02 |
| 2017-02-22 | 4,727 | 4,748 | 4,721 | 4,735 | 3,775,300 | 94.70 |
| 2017-02-21 | 4,765 | 4,765 | 4,722 | 4,727 | 3,015,600 | 94.54 |
| 2017-02-20 | 4,711 | 4,776 | 4,686 | 4,771 | 3,068,400 | 95.42 |
| 2017-02-17 | 4,701 | 4,721 | 4,685 | 4,711 | 2,519,900 | 94.22 |
| 2017-02-16 | 4,750 | 4,767 | 4,703 | 4,717 | 4,254,700 | 94.34 |
| 2017-02-15 | 4,771 | 4,777 | 4,736 | 4,767 | 3,199,300 | 95.34 |
| 2017-02-14 | 4,870 | 4,878 | 4,758 | 4,760 | 5,788,000 | 95.20 |
| 2017-02-13 | 4,900 | 4,902 | 4,853 | 4,870 | 5,669,300 | 97.40 |
| 2017-02-10 | 4,933 | 4,966 | 4,907 | 4,957 | 3,194,000 | 99.14 |
| 2017-02-09 | 4,815 | 4,920 | 4,815 | 4,863 | 3,687,600 | 97.26 |
| 2017-02-08 | 4,865 | 4,871 | 4,811 | 4,829 | 2,979,500 | 96.58 |
| 2017-02-07 | 4,828 | 4,896 | 4,828 | 4,874 | 2,221,100 | 97.48 |
| 2017-02-06 | 4,882 | 4,899 | 4,844 | 4,852 | 2,563,300 | 97.04 |
| 2017-02-03 | 4,865 | 4,917 | 4,842 | 4,873 | 3,150,700 | 97.46 |
| 2017-02-02 | 4,868 | 4,921 | 4,848 | 4,858 | 3,619,200 | 97.16 |
| 2017-02-01 | 4,925 | 4,968 | 4,922 | 4,958 | 2,362,000 | 99.16 |
| 2017-01-31 | 4,949 | 5,015 | 4,949 | 4,979 | 4,038,600 | 99.58 |
| 2017-01-30 | 4,925 | 4,949 | 4,893 | 4,945 | 3,656,000 | 98.90 |
| 2017-01-27 | 4,977 | 5,026 | 4,965 | 4,973 | 3,123,800 | 99.46 |
| 2017-01-26 | 5,013 | 5,035 | 4,967 | 4,976 | 3,357,600 | 99.52 |
| 2017-01-25 | 5,050 | 5,065 | 4,978 | 4,999 | 3,395,200 | 99.98 |
| 2017-01-24 | 4,960 | 5,046 | 4,936 | 5,020 | 3,376,100 | 100.40 |
| 2017-01-23 | 5,050 | 5,051 | 4,969 | 4,986 | 4,776,900 | 99.72 |
| 2017-01-20 | 5,079 | 5,135 | 5,057 | 5,101 | 4,323,100 | 102.02 |
| 2017-01-19 | 5,075 | 5,132 | 5,056 | 5,069 | 4,618,900 | 101.38 |
| 2017-01-18 | 4,980 | 5,001 | 4,951 | 4,986 | 3,828,200 | 99.72 |
| 2017-01-17 | 5,028 | 5,028 | 4,935 | 4,970 | 3,841,400 | 99.40 |
| 2017-01-16 | 5,020 | 5,044 | 5,004 | 5,028 | 3,090,200 | 100.56 |
| 2017-01-13 | 4,980 | 5,034 | 4,959 | 5,031 | 3,493,400 | 100.62 |
| 2017-01-12 | 4,988 | 5,025 | 4,971 | 4,990 | 4,455,100 | 99.80 |
| 2017-01-11 | 5,087 | 5,087 | 5,044 | 5,047 | 4,323,800 | 100.94 |
| 2017-01-10 | 5,065 | 5,091 | 5,035 | 5,075 | 4,637,900 | 101.50 |
| 2017-01-06 | 4,985 | 5,084 | 4,981 | 5,073 | 3,730,100 | 101.46 |
| 2017-01-05 | 5,010 | 5,085 | 5,002 | 5,057 | 4,847,100 | 101.14 |
| 2017-01-04 | 4,924 | 5,034 | 4,923 | 5,010 | 4,809,300 | 100.20 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株