9433 KDDI(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 | 2,808.5 | 2,815 | 2,803 | 2,804.5 | 4,241,800 | 2,804.50 |
| 2017-12-28 | 2,828 | 2,831 | 2,804.5 | 2,808.5 | 4,418,200 | 2,808.50 |
| 2017-12-27 | 2,851 | 2,852 | 2,828.5 | 2,830.5 | 3,529,700 | 2,830.50 |
| 2017-12-26 | 2,833 | 2,839 | 2,826.5 | 2,834 | 3,505,400 | 2,834 |
| 2017-12-25 | 2,828.5 | 2,844.5 | 2,807 | 2,837.5 | 5,303,700 | 2,837.50 |
| 2017-12-22 | 2,820 | 2,841 | 2,819 | 2,825 | 7,334,400 | 2,825 |
| 2017-12-21 | 2,810 | 2,834.5 | 2,804 | 2,812.5 | 7,928,200 | 2,812.50 |
| 2017-12-20 | 2,855.5 | 2,857.5 | 2,820.5 | 2,824 | 12,222,200 | 2,824 |
| 2017-12-19 | 2,880 | 2,899 | 2,851 | 2,857.5 | 12,559,000 | 2,857.50 |
| 2017-12-18 | 2,920 | 2,933 | 2,890.5 | 2,890.5 | 17,332,800 | 2,890.50 |
| 2017-12-15 | 2,980 | 2,992 | 2,922 | 2,922 | 21,230,900 | 2,922 |
| 2017-12-14 | 3,191 | 3,229 | 3,107 | 3,130 | 9,233,900 | 3,130 |
| 2017-12-13 | 3,224 | 3,234 | 3,212 | 3,221 | 4,875,200 | 3,221 |
| 2017-12-12 | 3,251 | 3,253 | 3,183 | 3,192 | 6,092,000 | 3,192 |
| 2017-12-11 | 3,217 | 3,245 | 3,207 | 3,235 | 4,648,800 | 3,235 |
| 2017-12-08 | 3,216 | 3,225 | 3,166 | 3,175 | 11,977,700 | 3,175 |
| 2017-12-07 | 3,167 | 3,206 | 3,162 | 3,200 | 6,414,800 | 3,200 |
| 2017-12-06 | 3,171 | 3,195 | 3,142 | 3,149 | 7,387,100 | 3,149 |
| 2017-12-05 | 3,178 | 3,204 | 3,155 | 3,185 | 4,136,900 | 3,185 |
| 2017-12-04 | 3,215 | 3,217 | 3,173 | 3,176 | 4,933,800 | 3,176 |
| 2017-12-01 | 3,255 | 3,260 | 3,197 | 3,215 | 8,310,000 | 3,215 |
| 2017-11-30 | 3,135 | 3,216 | 3,100 | 3,215 | 13,010,300 | 3,215 |
| 2017-11-29 | 3,105 | 3,122 | 3,086 | 3,104 | 6,042,400 | 3,104 |
| 2017-11-28 | 3,089 | 3,100 | 3,072 | 3,085 | 5,367,600 | 3,085 |
| 2017-11-27 | 3,093 | 3,099 | 3,055 | 3,068 | 5,542,700 | 3,068 |
| 2017-11-24 | 3,099 | 3,104 | 3,055 | 3,088 | 7,665,000 | 3,088 |
| 2017-11-22 | 3,016 | 3,039 | 3,010 | 3,010 | 5,156,200 | 3,010 |
| 2017-11-21 | 2,991.5 | 3,024 | 2,990.5 | 2,996.5 | 5,588,300 | 2,996.50 |
| 2017-11-20 | 2,989.5 | 2,993.5 | 2,967 | 2,976.5 | 5,025,500 | 2,976.50 |
| 2017-11-17 | 3,023 | 3,024 | 2,975.5 | 2,984 | 6,928,100 | 2,984 |
| 2017-11-16 | 2,973.5 | 3,012 | 2,970.5 | 2,998 | 6,398,100 | 2,998 |
| 2017-11-15 | 3,016 | 3,020 | 2,961 | 2,962 | 8,728,100 | 2,962 |
| 2017-11-13 | 3,064 | 3,077 | 3,027 | 3,027 | 5,247,000 | 3,027 |
| 2017-11-10 | 3,083 | 3,146 | 3,069 | 3,090 | 8,407,600 | 3,090 |
| 2017-11-09 | 3,166 | 3,191 | 3,117 | 3,146 | 9,112,900 | 3,146 |
| 2017-11-08 | 3,150 | 3,159 | 3,124 | 3,140 | 4,415,500 | 3,140 |
| 2017-11-07 | 3,111 | 3,148 | 3,088 | 3,142 | 6,512,800 | 3,142 |
| 2017-11-06 | 3,100 | 3,122 | 3,086 | 3,107 | 6,343,700 | 3,107 |
| 2017-11-02 | 3,075 | 3,086 | 3,059 | 3,083 | 6,108,800 | 3,083 |
| 2017-11-01 | 3,035 | 3,054 | 3,022 | 3,047 | 4,897,000 | 3,047 |
| 2017-10-31 | 3,037 | 3,039 | 3,015 | 3,024 | 5,386,000 | 3,024 |
| 2017-10-30 | 3,021 | 3,042 | 3,017 | 3,030 | 11,462,700 | 3,030 |
| 2017-10-27 | 3,045 | 3,047 | 3,017 | 3,023 | 5,897,800 | 3,023 |
| 2017-10-26 | 3,027 | 3,034 | 3,012 | 3,020 | 3,394,300 | 3,020 |
| 2017-10-25 | 3,069 | 3,070 | 3,018 | 3,028 | 6,474,000 | 3,028 |
| 2017-10-24 | 3,075 | 3,092 | 3,055 | 3,084 | 4,772,300 | 3,084 |
| 2017-10-23 | 3,088 | 3,089 | 3,055 | 3,060 | 5,154,600 | 3,060 |
| 2017-10-20 | 3,060 | 3,060 | 3,040 | 3,047 | 3,641,500 | 3,047 |
| 2017-10-19 | 3,065 | 3,068 | 3,046 | 3,053 | 2,568,900 | 3,053 |
| 2017-10-18 | 3,050 | 3,064 | 3,048 | 3,058 | 3,995,100 | 3,058 |
| 2017-10-17 | 3,038 | 3,054 | 3,030 | 3,044 | 3,906,100 | 3,044 |
| 2017-10-16 | 2,986.5 | 3,045 | 2,985 | 3,029 | 6,735,700 | 3,029 |
| 2017-10-13 | 2,949.5 | 3,003 | 2,949 | 2,986.5 | 9,314,600 | 2,986.50 |
| 2017-10-12 | 2,959 | 2,976 | 2,950 | 2,960.5 | 8,139,800 | 2,960.50 |
| 2017-10-11 | 2,961.5 | 2,975 | 2,949 | 2,952.5 | 7,537,800 | 2,952.50 |
| 2017-10-10 | 2,991.5 | 2,994 | 2,970.5 | 2,978 | 5,775,200 | 2,978 |
| 2017-10-06 | 3,021 | 3,021 | 2,985 | 2,988 | 5,954,000 | 2,988 |
| 2017-10-05 | 3,000 | 3,024 | 2,990.5 | 3,011 | 4,926,000 | 3,011 |
| 2017-10-04 | 2,974 | 2,989 | 2,965.5 | 2,987 | 4,776,700 | 2,987 |
| 2017-10-03 | 2,970.5 | 2,982.5 | 2,965.5 | 2,972.5 | 4,852,900 | 2,972.50 |
| 2017-10-02 | 2,966.5 | 2,974 | 2,955.5 | 2,964.5 | 3,732,300 | 2,964.50 |
| 2017-09-29 | 2,952.5 | 2,978 | 2,951 | 2,967 | 6,542,400 | 2,967 |
| 2017-09-28 | 2,992.5 | 2,993 | 2,950 | 2,956 | 6,093,300 | 2,956 |
| 2017-09-27 | 2,987.5 | 2,988 | 2,961 | 2,967 | 3,912,200 | 2,967 |
| 2017-09-26 | 3,006 | 3,026 | 3,003 | 3,021 | 5,163,400 | 3,021 |
| 2017-09-25 | 3,000 | 3,008 | 2,990 | 3,005 | 3,484,600 | 3,005 |
| 2017-09-22 | 2,987 | 2,992.5 | 2,975 | 2,980 | 4,934,900 | 2,980 |
| 2017-09-21 | 2,988 | 2,992 | 2,970 | 2,970.5 | 4,671,900 | 2,970.50 |
| 2017-09-20 | 2,983.5 | 2,988.5 | 2,964 | 2,969 | 6,503,900 | 2,969 |
| 2017-09-19 | 2,949.5 | 2,988.5 | 2,937 | 2,981 | 7,767,300 | 2,981 |
| 2017-09-15 | 2,931 | 2,940.5 | 2,921 | 2,936 | 7,574,100 | 2,936 |
| 2017-09-14 | 2,946.5 | 2,954.5 | 2,929 | 2,936.5 | 5,648,100 | 2,936.50 |
| 2017-09-13 | 2,967 | 2,967 | 2,947.5 | 2,956.5 | 3,604,800 | 2,956.50 |
| 2017-09-12 | 2,974 | 2,984.5 | 2,956.5 | 2,960.5 | 4,265,700 | 2,960.50 |
| 2017-09-11 | 2,957.5 | 2,973 | 2,943 | 2,963 | 4,257,800 | 2,963 |
| 2017-09-08 | 2,925 | 2,945.5 | 2,925 | 2,938 | 9,520,500 | 2,938 |
| 2017-09-07 | 2,953 | 2,956 | 2,924 | 2,936 | 4,759,300 | 2,936 |
| 2017-09-06 | 2,936 | 2,960 | 2,924.5 | 2,953.5 | 7,189,400 | 2,953.50 |
| 2017-09-05 | 2,931 | 2,932 | 2,916 | 2,924 | 4,127,200 | 2,924 |
| 2017-09-04 | 2,947 | 2,949 | 2,922 | 2,926.5 | 5,217,700 | 2,926.50 |
| 2017-09-01 | 2,974.5 | 2,974.5 | 2,951 | 2,956 | 4,134,600 | 2,956 |
| 2017-08-31 | 2,973.5 | 2,985 | 2,962.5 | 2,967 | 6,051,300 | 2,967 |
| 2017-08-30 | 2,975.5 | 2,976.5 | 2,954 | 2,973.5 | 7,488,700 | 2,973.50 |
| 2017-08-29 | 2,955 | 2,962 | 2,947.5 | 2,953 | 4,377,000 | 2,953 |
| 2017-08-28 | 2,960.5 | 2,969.5 | 2,953.5 | 2,969.5 | 3,924,200 | 2,969.50 |
| 2017-08-25 | 2,950 | 2,962 | 2,940 | 2,957.5 | 4,006,100 | 2,957.50 |
| 2017-08-24 | 2,953 | 2,956 | 2,942.5 | 2,944.5 | 4,319,200 | 2,944.50 |
| 2017-08-23 | 2,943 | 2,963.5 | 2,940 | 2,950.5 | 4,639,900 | 2,950.50 |
| 2017-08-22 | 2,956 | 2,969.5 | 2,916 | 2,919 | 5,254,800 | 2,919 |
| 2017-08-21 | 2,965.5 | 2,969.5 | 2,943 | 2,948.5 | 3,319,900 | 2,948.50 |
| 2017-08-18 | 2,930 | 2,951.5 | 2,929 | 2,950.5 | 5,130,600 | 2,950.50 |
| 2017-08-17 | 2,941 | 2,954.5 | 2,937 | 2,950 | 3,062,300 | 2,950 |
| 2017-08-16 | 2,944.5 | 2,959.5 | 2,937 | 2,951.5 | 3,129,600 | 2,951.50 |
| 2017-08-15 | 2,918.5 | 2,969.5 | 2,915 | 2,956 | 5,313,700 | 2,956 |
| 2017-08-14 | 2,905 | 2,917 | 2,901.5 | 2,910 | 7,156,400 | 2,910 |
| 2017-08-10 | 2,942.5 | 2,944 | 2,921.5 | 2,931.5 | 7,196,200 | 2,931.50 |
| 2017-08-09 | 2,997.5 | 2,999 | 2,936 | 2,946 | 8,053,600 | 2,946 |
| 2017-08-08 | 3,002 | 3,010 | 2,995 | 3,010 | 4,233,800 | 3,010 |
| 2017-08-07 | 3,028 | 3,028 | 3,012 | 3,015 | 3,805,600 | 3,015 |
| 2017-08-04 | 3,001 | 3,021 | 2,997.5 | 2,998 | 4,704,300 | 2,998 |
| 2017-08-03 | 2,987 | 3,006 | 2,982 | 3,005 | 5,469,400 | 3,005 |
| 2017-08-02 | 3,032 | 3,041 | 2,989.5 | 2,994 | 7,040,200 | 2,994 |
| 2017-08-01 | 2,921.5 | 2,949.5 | 2,919 | 2,944.5 | 4,033,800 | 2,944.50 |
| 2017-07-31 | 2,922 | 2,943 | 2,914.5 | 2,920 | 5,587,000 | 2,920 |
| 2017-07-28 | 2,906.5 | 2,928 | 2,901 | 2,922 | 4,906,900 | 2,922 |
| 2017-07-27 | 2,885.5 | 2,912 | 2,885.5 | 2,896.5 | 4,478,000 | 2,896.50 |
| 2017-07-26 | 2,877.5 | 2,883.5 | 2,866 | 2,881.5 | 4,630,800 | 2,881.50 |
| 2017-07-25 | 2,880 | 2,887 | 2,863.5 | 2,866.5 | 6,557,100 | 2,866.50 |
| 2017-07-24 | 2,910 | 2,920 | 2,901.5 | 2,902.5 | 4,360,600 | 2,902.50 |
| 2017-07-21 | 2,919.5 | 2,931.5 | 2,908 | 2,928.5 | 5,525,700 | 2,928.50 |
| 2017-07-20 | 2,919.5 | 2,949 | 2,917 | 2,947 | 6,056,900 | 2,947 |
| 2017-07-19 | 2,904 | 2,933.5 | 2,903 | 2,920 | 4,841,400 | 2,920 |
| 2017-07-18 | 2,918 | 2,928.5 | 2,897 | 2,912 | 6,341,600 | 2,912 |
| 2017-07-14 | 2,938 | 2,938.5 | 2,919 | 2,920 | 5,211,700 | 2,920 |
| 2017-07-13 | 2,932 | 2,941.5 | 2,919 | 2,920.5 | 4,325,700 | 2,920.50 |
| 2017-07-12 | 2,916.5 | 2,933 | 2,913.5 | 2,917 | 4,884,900 | 2,917 |
| 2017-07-11 | 2,904.5 | 2,936.5 | 2,894 | 2,929 | 7,619,800 | 2,929 |
| 2017-07-10 | 2,921 | 2,924.5 | 2,886 | 2,909 | 11,229,000 | 2,909 |
| 2017-07-07 | 2,995 | 3,001 | 2,982.5 | 2,989.5 | 5,264,800 | 2,989.50 |
| 2017-07-06 | 2,993 | 3,010 | 2,983.5 | 3,005 | 5,021,500 | 3,005 |
| 2017-07-05 | 2,988 | 3,010 | 2,970.5 | 3,008 | 5,224,500 | 3,008 |
| 2017-07-04 | 2,978 | 2,993 | 2,976.5 | 2,981.5 | 4,011,400 | 2,981.50 |
| 2017-07-03 | 2,979 | 2,988 | 2,965 | 2,981 | 4,269,400 | 2,981 |
| 2017-06-30 | 2,973 | 2,975.5 | 2,957.5 | 2,975 | 6,704,200 | 2,975 |
| 2017-06-29 | 3,002 | 3,006 | 2,984.5 | 2,989 | 5,567,200 | 2,989 |
| 2017-06-28 | 2,984 | 2,997 | 2,981 | 2,990 | 4,608,000 | 2,990 |
| 2017-06-27 | 3,000 | 3,010 | 2,978.5 | 2,992.5 | 5,853,300 | 2,992.50 |
| 2017-06-26 | 3,020 | 3,022 | 2,997.5 | 2,999.5 | 4,415,100 | 2,999.50 |
| 2017-06-23 | 3,012 | 3,028 | 3,000 | 3,025 | 5,513,000 | 3,025 |
| 2017-06-22 | 3,049 | 3,050 | 3,029 | 3,030 | 6,109,600 | 3,030 |
| 2017-06-21 | 3,072 | 3,087 | 3,061 | 3,064 | 5,327,500 | 3,064 |
| 2017-06-20 | 3,103 | 3,123 | 3,091 | 3,091 | 5,311,300 | 3,091 |
| 2017-06-19 | 3,060 | 3,089 | 3,060 | 3,078 | 3,985,200 | 3,078 |
| 2017-06-16 | 3,027 | 3,059 | 3,023 | 3,054 | 7,875,800 | 3,054 |
| 2017-06-15 | 2,990.5 | 3,019 | 2,985.5 | 3,005 | 5,007,300 | 3,005 |
| 2017-06-14 | 3,005 | 3,022 | 2,992 | 2,999 | 5,505,100 | 2,999 |
| 2017-06-13 | 3,007 | 3,032 | 3,003 | 3,024 | 5,070,400 | 3,024 |
| 2017-06-12 | 3,001 | 3,012 | 2,979 | 3,007 | 5,110,900 | 3,007 |
| 2017-06-09 | 3,017 | 3,018 | 2,988.5 | 3,006 | 9,868,700 | 3,006 |
| 2017-06-08 | 3,026 | 3,027 | 2,989.5 | 3,003 | 6,236,700 | 3,003 |
| 2017-06-07 | 3,045 | 3,055 | 3,012 | 3,032 | 4,898,300 | 3,032 |
| 2017-06-06 | 3,073 | 3,080 | 3,033 | 3,042 | 6,032,100 | 3,042 |
| 2017-06-05 | 3,090 | 3,098 | 3,069 | 3,073 | 5,045,500 | 3,073 |
| 2017-06-02 | 3,080 | 3,110 | 3,061 | 3,093 | 5,707,400 | 3,093 |
| 2017-06-01 | 3,072 | 3,087 | 3,065 | 3,078 | 5,064,100 | 3,078 |
| 2017-05-31 | 3,062 | 3,074 | 3,050 | 3,066 | 5,957,500 | 3,066 |
| 2017-05-30 | 3,059 | 3,069 | 3,046 | 3,062 | 3,118,200 | 3,062 |
| 2017-05-29 | 3,061 | 3,077 | 3,057 | 3,060 | 2,522,000 | 3,060 |
| 2017-05-26 | 3,088 | 3,095 | 3,059 | 3,061 | 3,509,800 | 3,061 |
| 2017-05-25 | 3,062 | 3,100 | 3,059 | 3,088 | 5,138,200 | 3,088 |
| 2017-05-24 | 3,081 | 3,085 | 3,055 | 3,062 | 4,443,000 | 3,062 |
| 2017-05-23 | 3,055 | 3,081 | 3,052 | 3,066 | 3,714,400 | 3,066 |
| 2017-05-22 | 3,084 | 3,096 | 3,065 | 3,067 | 3,674,100 | 3,067 |
| 2017-05-19 | 3,068 | 3,077 | 3,046 | 3,061 | 4,788,900 | 3,061 |
| 2017-05-18 | 3,063 | 3,071 | 3,020 | 3,051 | 5,855,300 | 3,051 |
| 2017-05-17 | 3,070 | 3,086 | 3,063 | 3,077 | 4,345,100 | 3,077 |
| 2017-05-16 | 3,105 | 3,112 | 3,083 | 3,095 | 4,179,600 | 3,095 |
| 2017-05-15 | 3,075 | 3,099 | 3,073 | 3,094 | 3,589,300 | 3,094 |
| 2017-05-12 | 3,131 | 3,131 | 3,067 | 3,083 | 10,641,200 | 3,083 |
| 2017-05-11 | 3,056 | 3,070 | 3,048 | 3,061 | 5,208,100 | 3,061 |
| 2017-05-10 | 3,035 | 3,056 | 3,031 | 3,036 | 5,024,300 | 3,036 |
| 2017-05-09 | 3,012 | 3,029 | 3,005 | 3,012 | 5,052,000 | 3,012 |
| 2017-05-08 | 3,000 | 3,035 | 2,992 | 3,015 | 9,732,400 | 3,015 |
| 2017-05-02 | 2,971 | 2,976 | 2,952 | 2,956.5 | 3,905,600 | 2,956.50 |
| 2017-05-01 | 2,979 | 2,979 | 2,945.5 | 2,969.5 | 4,152,700 | 2,969.50 |
| 2017-04-28 | 2,911 | 2,970 | 2,902 | 2,955.5 | 7,187,800 | 2,955.50 |
| 2017-04-27 | 2,886 | 2,888 | 2,873.5 | 2,878 | 4,778,000 | 2,878 |
| 2017-04-26 | 2,880 | 2,891 | 2,870.5 | 2,887.5 | 5,976,800 | 2,887.50 |
| 2017-04-25 | 2,889 | 2,899.5 | 2,871 | 2,893.5 | 6,769,400 | 2,893.50 |
| 2017-04-24 | 2,932 | 2,949.5 | 2,922.5 | 2,939 | 5,061,700 | 2,939 |
| 2017-04-21 | 2,861.5 | 2,898.5 | 2,861 | 2,887 | 5,818,700 | 2,887 |
| 2017-04-20 | 2,896.5 | 2,896.5 | 2,861 | 2,861 | 4,701,700 | 2,861 |
| 2017-04-19 | 2,865 | 2,900.5 | 2,855.5 | 2,896.5 | 5,356,100 | 2,896.50 |
| 2017-04-18 | 2,878 | 2,881 | 2,860 | 2,877 | 3,136,200 | 2,877 |
| 2017-04-17 | 2,851 | 2,870 | 2,840.5 | 2,869 | 3,211,200 | 2,869 |
| 2017-04-14 | 2,922 | 2,922 | 2,846.5 | 2,859 | 7,207,600 | 2,859 |
| 2017-04-13 | 2,900 | 2,904 | 2,862 | 2,873 | 4,789,600 | 2,873 |
| 2017-04-12 | 2,906.5 | 2,907 | 2,874.5 | 2,901 | 5,663,200 | 2,901 |
| 2017-04-11 | 2,880 | 2,923.5 | 2,878 | 2,907.5 | 5,281,100 | 2,907.50 |
| 2017-04-10 | 2,906.5 | 2,924.5 | 2,880 | 2,889.5 | 3,630,700 | 2,889.50 |
| 2017-04-07 | 2,913 | 2,923 | 2,875.5 | 2,898 | 7,026,400 | 2,898 |
| 2017-04-06 | 2,920 | 2,927.5 | 2,878.5 | 2,893.5 | 6,120,800 | 2,893.50 |
| 2017-04-05 | 2,933.5 | 2,940 | 2,913.5 | 2,926 | 4,400,500 | 2,926 |
| 2017-04-04 | 2,910 | 2,934 | 2,897 | 2,911.5 | 7,923,700 | 2,911.50 |
| 2017-04-03 | 2,901 | 2,907.5 | 2,871 | 2,878.5 | 11,049,600 | 2,878.50 |
| 2017-03-31 | 2,980 | 2,981 | 2,922 | 2,922 | 6,574,000 | 2,922 |
| 2017-03-30 | 2,996 | 2,996 | 2,967 | 2,976 | 4,122,600 | 2,976 |
| 2017-03-29 | 3,021 | 3,024 | 2,986 | 3,001 | 5,104,100 | 3,001 |
| 2017-03-28 | 2,986.5 | 3,019 | 2,983.5 | 3,016 | 6,934,800 | 3,016 |
| 2017-03-27 | 2,984.5 | 2,990 | 2,965.5 | 2,972 | 4,711,300 | 2,972 |
| 2017-03-24 | 2,969 | 3,009 | 2,968 | 3,002 | 4,842,200 | 3,002 |
| 2017-03-23 | 2,981 | 2,984 | 2,943.5 | 2,972 | 6,619,000 | 2,972 |
| 2017-03-22 | 3,039 | 3,042 | 2,997 | 3,007 | 5,770,200 | 3,007 |
| 2017-03-21 | 3,047 | 3,051 | 3,017 | 3,040 | 3,998,800 | 3,040 |
| 2017-03-17 | 3,020 | 3,051 | 3,009 | 3,045 | 6,515,100 | 3,045 |
| 2017-03-16 | 3,009 | 3,038 | 3,005 | 3,024 | 4,712,700 | 3,024 |
| 2017-03-15 | 2,991 | 3,020 | 2,988 | 3,006 | 4,117,700 | 3,006 |
| 2017-03-14 | 3,009 | 3,020 | 2,990.5 | 2,991 | 4,147,700 | 2,991 |
| 2017-03-13 | 2,988 | 3,060 | 2,981 | 3,029 | 6,018,900 | 3,029 |
| 2017-03-10 | 2,989.5 | 3,006 | 2,968 | 2,985.5 | 10,563,700 | 2,985.50 |
| 2017-03-09 | 2,989 | 2,989 | 2,954 | 2,961.5 | 3,852,300 | 2,961.50 |
| 2017-03-08 | 2,987 | 2,995 | 2,962 | 2,975 | 4,620,700 | 2,975 |
| 2017-03-07 | 2,965.5 | 2,989.5 | 2,963 | 2,987 | 5,977,800 | 2,987 |
| 2017-03-06 | 2,971.5 | 2,993.5 | 2,969 | 2,982.5 | 3,370,300 | 2,982.50 |
| 2017-03-03 | 2,998 | 2,999 | 2,965 | 2,972 | 5,236,300 | 2,972 |
| 2017-03-02 | 3,007 | 3,008 | 2,970.5 | 2,971 | 6,268,900 | 2,971 |
| 2017-03-01 | 2,966 | 3,003 | 2,955 | 2,976.5 | 5,557,300 | 2,976.50 |
| 2017-02-28 | 2,970 | 2,989 | 2,939 | 2,939 | 6,478,700 | 2,939 |
| 2017-02-27 | 2,966.5 | 2,979.5 | 2,944.5 | 2,969 | 4,786,500 | 2,969 |
| 2017-02-24 | 2,965 | 2,980 | 2,958.5 | 2,974.5 | 4,035,700 | 2,974.50 |
| 2017-02-23 | 2,980 | 2,980 | 2,952 | 2,972 | 3,874,100 | 2,972 |
| 2017-02-22 | 2,950 | 2,957.5 | 2,940.5 | 2,950 | 3,883,300 | 2,950 |
| 2017-02-21 | 2,944.5 | 2,964.5 | 2,936 | 2,956 | 3,847,300 | 2,956 |
| 2017-02-20 | 2,934.5 | 2,944 | 2,922 | 2,935.5 | 3,134,900 | 2,935.50 |
| 2017-02-17 | 2,950 | 2,957 | 2,915 | 2,930.5 | 3,970,900 | 2,930.50 |
| 2017-02-16 | 2,967 | 2,973 | 2,932.5 | 2,943.5 | 6,976,000 | 2,943.50 |
| 2017-02-15 | 2,983.5 | 2,990 | 2,960 | 2,967 | 3,656,500 | 2,967 |
| 2017-02-14 | 3,012 | 3,018 | 2,955 | 2,961 | 7,413,300 | 2,961 |
| 2017-02-13 | 3,000 | 3,030 | 2,975.5 | 3,012 | 5,314,500 | 3,012 |
| 2017-02-10 | 3,000 | 3,000 | 2,965 | 2,989.5 | 6,973,500 | 2,989.50 |
| 2017-02-09 | 2,950 | 2,978.5 | 2,941.5 | 2,952 | 5,425,400 | 2,952 |
| 2017-02-08 | 2,954 | 2,955.5 | 2,908.5 | 2,932.5 | 4,776,700 | 2,932.50 |
| 2017-02-07 | 2,957 | 2,966.5 | 2,939 | 2,947 | 4,552,400 | 2,947 |
| 2017-02-06 | 2,928.5 | 2,959.5 | 2,914 | 2,952.5 | 8,129,500 | 2,952.50 |
| 2017-02-03 | 2,998.5 | 2,998.5 | 2,910.5 | 2,914 | 9,621,500 | 2,914 |
| 2017-02-02 | 3,002 | 3,010 | 2,965.5 | 2,977.5 | 6,234,700 | 2,977.50 |
| 2017-02-01 | 3,008 | 3,036 | 2,998 | 3,036 | 3,617,000 | 3,036 |
| 2017-01-31 | 3,050 | 3,067 | 3,030 | 3,030 | 4,946,400 | 3,030 |
| 2017-01-30 | 3,072 | 3,082 | 3,046 | 3,065 | 3,704,200 | 3,065 |
| 2017-01-27 | 3,007 | 3,110 | 3,004 | 3,094 | 9,136,700 | 3,094 |
| 2017-01-26 | 3,001 | 3,014 | 2,992 | 3,002 | 7,818,800 | 3,002 |
| 2017-01-25 | 3,020 | 3,027 | 2,982.5 | 2,991.5 | 5,215,200 | 2,991.50 |
| 2017-01-24 | 2,988 | 3,009 | 2,988 | 2,993.5 | 5,307,800 | 2,993.50 |
| 2017-01-23 | 3,034 | 3,044 | 2,997.5 | 3,000 | 7,565,500 | 3,000 |
| 2017-01-20 | 3,080 | 3,095 | 3,053 | 3,079 | 6,018,100 | 3,079 |
| 2017-01-19 | 3,065 | 3,095 | 3,045 | 3,066 | 5,069,900 | 3,066 |
| 2017-01-18 | 3,042 | 3,052 | 3,022 | 3,042 | 4,993,200 | 3,042 |
| 2017-01-17 | 3,066 | 3,069 | 3,030 | 3,042 | 4,510,300 | 3,042 |
| 2017-01-16 | 3,084 | 3,093 | 3,062 | 3,070 | 3,528,400 | 3,070 |
| 2017-01-13 | 3,062 | 3,090 | 3,041 | 3,090 | 7,203,700 | 3,090 |
| 2017-01-12 | 3,055 | 3,055 | 3,014 | 3,032 | 4,227,100 | 3,032 |
| 2017-01-11 | 3,050 | 3,068 | 3,026 | 3,054 | 4,321,000 | 3,054 |
| 2017-01-10 | 3,074 | 3,087 | 3,049 | 3,059 | 5,876,600 | 3,059 |
| 2017-01-06 | 3,007 | 3,064 | 2,992 | 3,060 | 5,390,400 | 3,060 |
| 2017-01-05 | 3,005 | 3,048 | 3,000 | 3,033 | 5,770,000 | 3,033 |
| 2017-01-04 | 2,960 | 3,014 | 2,959.5 | 2,998 | 7,924,100 | 2,998 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
