9984 ソフトバンクグループ(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 | 8,990 | 9,026 | 8,917 | 8,920 | 3,584,500 | 1,115 |
| 2017-12-28 | 8,920 | 9,003 | 8,910 | 8,930 | 3,152,300 | 1,116.25 |
| 2017-12-27 | 8,967 | 8,976 | 8,916 | 8,922 | 2,739,600 | 1,115.25 |
| 2017-12-26 | 8,928 | 8,964 | 8,918 | 8,933 | 2,282,000 | 1,116.62 |
| 2017-12-25 | 8,950 | 8,980 | 8,912 | 8,956 | 2,551,400 | 1,119.50 |
| 2017-12-22 | 9,029 | 9,088 | 8,956 | 8,960 | 3,962,000 | 1,120 |
| 2017-12-21 | 8,993 | 9,043 | 8,911 | 8,987 | 3,901,900 | 1,123.38 |
| 2017-12-20 | 9,079 | 9,079 | 8,984 | 9,011 | 3,276,500 | 1,126.38 |
| 2017-12-19 | 9,175 | 9,178 | 9,020 | 9,060 | 3,820,300 | 1,132.50 |
| 2017-12-18 | 9,001 | 9,105 | 8,992 | 9,080 | 4,907,400 | 1,135 |
| 2017-12-15 | 8,920 | 9,009 | 8,874 | 8,931 | 8,867,200 | 1,116.38 |
| 2017-12-14 | 9,200 | 9,209 | 9,042 | 9,150 | 7,661,900 | 1,143.75 |
| 2017-12-13 | 9,427 | 9,444 | 9,351 | 9,365 | 3,256,000 | 1,170.62 |
| 2017-12-12 | 9,500 | 9,525 | 9,427 | 9,444 | 3,240,200 | 1,180.50 |
| 2017-12-11 | 9,465 | 9,497 | 9,419 | 9,483 | 3,060,300 | 1,185.38 |
| 2017-12-08 | 9,411 | 9,449 | 9,345 | 9,405 | 7,266,500 | 1,175.62 |
| 2017-12-07 | 9,255 | 9,359 | 9,247 | 9,336 | 5,150,500 | 1,167 |
| 2017-12-06 | 9,291 | 9,337 | 9,165 | 9,205 | 6,052,000 | 1,150.62 |
| 2017-12-05 | 9,270 | 9,366 | 9,215 | 9,338 | 5,889,900 | 1,167.25 |
| 2017-12-04 | 9,494 | 9,503 | 9,386 | 9,406 | 5,312,500 | 1,175.75 |
| 2017-12-01 | 9,576 | 9,611 | 9,443 | 9,506 | 6,468,700 | 1,188.25 |
| 2017-11-30 | 9,613 | 9,649 | 9,475 | 9,485 | 8,501,800 | 1,185.62 |
| 2017-11-29 | 9,816 | 9,824 | 9,725 | 9,809 | 3,847,300 | 1,226.12 |
| 2017-11-28 | 9,810 | 9,811 | 9,658 | 9,754 | 4,359,300 | 1,219.25 |
| 2017-11-27 | 9,850 | 9,885 | 9,768 | 9,778 | 4,383,300 | 1,222.25 |
| 2017-11-24 | 9,680 | 9,784 | 9,670 | 9,784 | 4,534,300 | 1,223 |
| 2017-11-22 | 9,631 | 9,691 | 9,611 | 9,649 | 4,755,800 | 1,206.12 |
| 2017-11-21 | 9,600 | 9,636 | 9,536 | 9,538 | 4,600,500 | 1,192.25 |
| 2017-11-20 | 9,466 | 9,567 | 9,442 | 9,469 | 3,803,000 | 1,183.62 |
| 2017-11-17 | 9,650 | 9,659 | 9,448 | 9,527 | 7,889,500 | 1,190.88 |
| 2017-11-16 | 9,450 | 9,559 | 9,386 | 9,546 | 7,447,700 | 1,193.25 |
| 2017-11-15 | 9,498 | 9,579 | 9,310 | 9,340 | 8,454,000 | 1,167.50 |
| 2017-11-13 | 9,636 | 9,773 | 9,552 | 9,676 | 6,656,200 | 1,209.50 |
| 2017-11-10 | 9,649 | 9,781 | 9,640 | 9,705 | 8,464,900 | 1,213.12 |
| 2017-11-09 | 9,999 | 10,115 | 9,757 | 9,905 | 8,976,700 | 1,238.12 |
| 2017-11-08 | 9,974 | 10,055 | 9,958 | 10,025 | 4,914,000 | 1,253.12 |
| 2017-11-07 | 9,800 | 10,075 | 9,786 | 10,060 | 10,377,500 | 1,257.50 |
| 2017-11-06 | 9,978 | 10,055 | 9,872 | 9,945 | 9,998,400 | 1,243.12 |
| 2017-11-02 | 10,260 | 10,270 | 10,000 | 10,210 | 6,931,700 | 1,276.25 |
| 2017-11-01 | 10,040 | 10,145 | 9,971 | 10,130 | 5,900,800 | 1,266.25 |
| 2017-10-31 | 9,850 | 10,055 | 9,830 | 9,947 | 12,548,100 | 1,243.38 |
| 2017-10-30 | 10,440 | 10,550 | 10,365 | 10,430 | 6,689,200 | 1,303.75 |
| 2017-10-27 | 10,300 | 10,300 | 10,190 | 10,295 | 3,711,000 | 1,286.88 |
| 2017-10-26 | 10,140 | 10,280 | 10,085 | 10,155 | 3,297,900 | 1,269.38 |
| 2017-10-25 | 10,350 | 10,350 | 10,075 | 10,135 | 5,397,500 | 1,266.88 |
| 2017-10-24 | 10,120 | 10,255 | 10,070 | 10,235 | 5,094,500 | 1,279.38 |
| 2017-10-23 | 10,200 | 10,210 | 10,080 | 10,095 | 5,317,700 | 1,261.88 |
| 2017-10-20 | 9,861 | 9,974 | 9,851 | 9,972 | 4,624,600 | 1,246.50 |
| 2017-10-19 | 9,905 | 9,949 | 9,866 | 9,899 | 4,718,100 | 1,237.38 |
| 2017-10-18 | 9,883 | 9,929 | 9,816 | 9,833 | 4,706,900 | 1,229.12 |
| 2017-10-17 | 10,010 | 10,020 | 9,835 | 9,883 | 6,473,600 | 1,235.38 |
| 2017-10-16 | 10,100 | 10,110 | 9,958 | 9,983 | 7,301,700 | 1,247.88 |
| 2017-10-13 | 9,850 | 10,020 | 9,752 | 9,857 | 14,216,000 | 1,232.12 |
| 2017-10-12 | 9,556 | 9,940 | 9,556 | 9,840 | 15,183,500 | 1,230 |
| 2017-10-11 | 9,450 | 9,550 | 9,436 | 9,499 | 6,242,500 | 1,187.38 |
| 2017-10-10 | 9,248 | 9,462 | 9,188 | 9,462 | 9,281,400 | 1,182.75 |
| 2017-10-06 | 9,201 | 9,243 | 9,168 | 9,173 | 3,374,800 | 1,146.62 |
| 2017-10-05 | 9,255 | 9,266 | 9,157 | 9,178 | 3,447,400 | 1,147.25 |
| 2017-10-04 | 9,206 | 9,255 | 9,184 | 9,244 | 4,856,300 | 1,155.50 |
| 2017-10-03 | 9,178 | 9,188 | 9,083 | 9,150 | 3,986,000 | 1,143.75 |
| 2017-10-02 | 9,100 | 9,150 | 9,068 | 9,150 | 3,046,700 | 1,143.75 |
| 2017-09-29 | 9,081 | 9,108 | 9,027 | 9,084 | 4,377,000 | 1,135.50 |
| 2017-09-28 | 9,093 | 9,162 | 9,070 | 9,115 | 5,663,300 | 1,139.38 |
| 2017-09-27 | 9,005 | 9,048 | 8,962 | 9,035 | 3,543,300 | 1,129.38 |
| 2017-09-26 | 9,000 | 9,060 | 8,989 | 9,036 | 4,973,500 | 1,129.50 |
| 2017-09-25 | 9,248 | 9,289 | 9,150 | 9,160 | 4,921,000 | 1,145 |
| 2017-09-22 | 9,106 | 9,148 | 9,010 | 9,080 | 5,516,900 | 1,135 |
| 2017-09-21 | 9,250 | 9,272 | 9,141 | 9,147 | 5,897,600 | 1,143.38 |
| 2017-09-20 | 9,120 | 9,241 | 9,107 | 9,232 | 12,363,000 | 1,154 |
| 2017-09-19 | 8,737 | 8,920 | 8,706 | 8,904 | 7,549,600 | 1,113 |
| 2017-09-15 | 8,477 | 8,618 | 8,473 | 8,587 | 4,476,900 | 1,073.38 |
| 2017-09-14 | 8,600 | 8,634 | 8,545 | 8,548 | 3,423,200 | 1,068.50 |
| 2017-09-13 | 8,685 | 8,694 | 8,623 | 8,638 | 3,369,600 | 1,079.75 |
| 2017-09-12 | 8,650 | 8,677 | 8,594 | 8,609 | 4,537,200 | 1,076.12 |
| 2017-09-11 | 8,491 | 8,547 | 8,458 | 8,508 | 3,701,200 | 1,063.50 |
| 2017-09-08 | 8,477 | 8,497 | 8,423 | 8,441 | 7,351,700 | 1,055.12 |
| 2017-09-07 | 8,625 | 8,632 | 8,511 | 8,520 | 4,194,600 | 1,065 |
| 2017-09-06 | 8,520 | 8,618 | 8,488 | 8,579 | 4,935,100 | 1,072.38 |
| 2017-09-05 | 8,777 | 8,788 | 8,610 | 8,620 | 4,966,600 | 1,077.50 |
| 2017-09-04 | 8,882 | 8,898 | 8,752 | 8,769 | 5,064,000 | 1,096.12 |
| 2017-09-01 | 8,995 | 9,054 | 8,926 | 8,950 | 5,395,400 | 1,118.75 |
| 2017-08-31 | 8,900 | 8,955 | 8,876 | 8,922 | 4,429,500 | 1,115.25 |
| 2017-08-30 | 8,791 | 8,846 | 8,748 | 8,843 | 3,747,900 | 1,105.38 |
| 2017-08-29 | 8,770 | 8,795 | 8,703 | 8,734 | 4,594,300 | 1,091.75 |
| 2017-08-28 | 8,860 | 8,917 | 8,833 | 8,844 | 3,456,000 | 1,105.50 |
| 2017-08-25 | 8,808 | 8,850 | 8,758 | 8,835 | 3,089,400 | 1,104.38 |
| 2017-08-24 | 8,749 | 8,815 | 8,733 | 8,784 | 3,087,200 | 1,098 |
| 2017-08-23 | 8,816 | 8,838 | 8,766 | 8,799 | 4,291,900 | 1,099.88 |
| 2017-08-22 | 8,674 | 8,718 | 8,655 | 8,683 | 3,143,600 | 1,085.38 |
| 2017-08-21 | 8,755 | 8,764 | 8,639 | 8,662 | 3,636,300 | 1,082.75 |
| 2017-08-18 | 8,725 | 8,819 | 8,699 | 8,721 | 5,152,400 | 1,090.12 |
| 2017-08-17 | 8,778 | 8,824 | 8,731 | 8,742 | 3,309,100 | 1,092.75 |
| 2017-08-16 | 8,775 | 8,792 | 8,716 | 8,752 | 3,055,200 | 1,094 |
| 2017-08-15 | 8,775 | 8,808 | 8,708 | 8,776 | 4,399,100 | 1,097 |
| 2017-08-14 | 8,650 | 8,698 | 8,587 | 8,662 | 4,530,400 | 1,082.75 |
| 2017-08-10 | 8,849 | 8,865 | 8,751 | 8,752 | 4,166,800 | 1,094 |
| 2017-08-09 | 8,886 | 8,888 | 8,771 | 8,806 | 5,612,700 | 1,100.75 |
| 2017-08-08 | 9,008 | 9,073 | 8,901 | 8,938 | 6,859,200 | 1,117.25 |
| 2017-08-07 | 8,830 | 9,040 | 8,829 | 9,023 | 5,505,000 | 1,127.88 |
| 2017-08-04 | 8,800 | 8,863 | 8,764 | 8,813 | 3,655,400 | 1,101.62 |
| 2017-08-03 | 8,881 | 8,918 | 8,818 | 8,841 | 4,214,200 | 1,105.12 |
| 2017-08-02 | 8,915 | 8,989 | 8,867 | 8,915 | 7,408,000 | 1,114.38 |
| 2017-08-01 | 8,800 | 8,890 | 8,708 | 8,860 | 9,865,900 | 1,107.50 |
| 2017-07-31 | 9,169 | 9,246 | 8,898 | 8,958 | 9,068,000 | 1,119.75 |
| 2017-07-28 | 9,348 | 9,349 | 9,127 | 9,168 | 6,740,700 | 1,146 |
| 2017-07-27 | 9,350 | 9,430 | 9,288 | 9,379 | 5,196,700 | 1,172.38 |
| 2017-07-26 | 9,376 | 9,436 | 9,314 | 9,339 | 4,790,400 | 1,167.38 |
| 2017-07-25 | 9,202 | 9,339 | 9,201 | 9,328 | 5,033,900 | 1,166 |
| 2017-07-24 | 9,186 | 9,291 | 9,176 | 9,256 | 4,425,300 | 1,157 |
| 2017-07-21 | 9,250 | 9,262 | 9,187 | 9,224 | 3,873,000 | 1,153 |
| 2017-07-20 | 9,272 | 9,300 | 9,217 | 9,281 | 4,446,100 | 1,160.12 |
| 2017-07-19 | 9,170 | 9,265 | 9,170 | 9,260 | 5,004,200 | 1,157.50 |
| 2017-07-18 | 9,200 | 9,244 | 9,111 | 9,145 | 5,366,500 | 1,143.12 |
| 2017-07-14 | 9,132 | 9,133 | 9,077 | 9,106 | 3,569,300 | 1,138.25 |
| 2017-07-13 | 9,148 | 9,179 | 9,080 | 9,082 | 4,893,900 | 1,135.25 |
| 2017-07-12 | 9,100 | 9,120 | 9,035 | 9,046 | 3,984,800 | 1,130.75 |
| 2017-07-11 | 8,975 | 9,113 | 8,957 | 9,106 | 5,525,400 | 1,138.25 |
| 2017-07-10 | 8,940 | 8,973 | 8,847 | 8,928 | 5,150,100 | 1,116 |
| 2017-07-07 | 8,885 | 8,963 | 8,871 | 8,934 | 4,329,600 | 1,116.75 |
| 2017-07-06 | 9,000 | 9,023 | 8,932 | 8,966 | 4,815,200 | 1,120.75 |
| 2017-07-05 | 8,900 | 8,963 | 8,801 | 8,957 | 6,894,400 | 1,119.62 |
| 2017-07-04 | 9,185 | 9,188 | 8,966 | 8,987 | 5,973,900 | 1,123.38 |
| 2017-07-03 | 9,130 | 9,164 | 9,084 | 9,111 | 3,794,400 | 1,138.88 |
| 2017-06-30 | 9,102 | 9,138 | 9,060 | 9,097 | 6,306,200 | 1,137.12 |
| 2017-06-29 | 9,300 | 9,317 | 9,243 | 9,252 | 4,420,300 | 1,156.50 |
| 2017-06-28 | 9,235 | 9,358 | 9,187 | 9,193 | 6,426,600 | 1,149.12 |
| 2017-06-27 | 9,300 | 9,309 | 9,123 | 9,247 | 6,791,100 | 1,155.88 |
| 2017-06-26 | 9,236 | 9,295 | 9,196 | 9,258 | 3,762,100 | 1,157.25 |
| 2017-06-23 | 9,221 | 9,242 | 9,157 | 9,233 | 5,062,200 | 1,154.12 |
| 2017-06-22 | 9,260 | 9,373 | 9,235 | 9,250 | 7,466,400 | 1,156.25 |
| 2017-06-21 | 9,300 | 9,339 | 9,160 | 9,182 | 8,632,600 | 1,147.75 |
| 2017-06-20 | 9,390 | 9,485 | 9,271 | 9,273 | 12,149,600 | 1,159.12 |
| 2017-06-19 | 9,180 | 9,256 | 9,162 | 9,217 | 6,907,900 | 1,152.12 |
| 2017-06-16 | 8,906 | 9,156 | 8,902 | 9,115 | 9,595,600 | 1,139.38 |
| 2017-06-15 | 8,950 | 9,008 | 8,830 | 8,857 | 8,413,300 | 1,107.12 |
| 2017-06-14 | 9,140 | 9,173 | 8,985 | 8,988 | 7,563,700 | 1,123.50 |
| 2017-06-13 | 9,186 | 9,228 | 9,065 | 9,078 | 9,322,000 | 1,134.75 |
| 2017-06-12 | 9,280 | 9,320 | 9,153 | 9,228 | 10,636,300 | 1,153.50 |
| 2017-06-09 | 9,251 | 9,521 | 9,238 | 9,476 | 26,013,100 | 1,184.50 |
| 2017-06-08 | 9,001 | 9,030 | 8,788 | 8,821 | 6,160,700 | 1,102.62 |
| 2017-06-07 | 8,925 | 8,995 | 8,907 | 8,965 | 4,632,700 | 1,120.62 |
| 2017-06-06 | 9,171 | 9,209 | 8,927 | 8,949 | 8,945,700 | 1,118.62 |
| 2017-06-05 | 9,059 | 9,250 | 9,045 | 9,135 | 10,369,700 | 1,141.88 |
| 2017-06-02 | 9,025 | 9,096 | 8,943 | 8,995 | 8,972,500 | 1,124.38 |
| 2017-06-01 | 9,025 | 9,040 | 8,928 | 8,946 | 5,896,700 | 1,118.25 |
| 2017-05-31 | 8,980 | 9,084 | 8,950 | 9,003 | 8,623,500 | 1,125.38 |
| 2017-05-30 | 8,794 | 9,000 | 8,772 | 8,980 | 11,067,800 | 1,122.50 |
| 2017-05-29 | 8,833 | 8,838 | 8,690 | 8,732 | 5,526,600 | 1,091.50 |
| 2017-05-26 | 8,842 | 8,965 | 8,826 | 8,897 | 11,073,400 | 1,112.12 |
| 2017-05-25 | 8,546 | 8,894 | 8,539 | 8,834 | 14,747,100 | 1,104.25 |
| 2017-05-24 | 8,535 | 8,600 | 8,409 | 8,512 | 6,962,000 | 1,064 |
| 2017-05-23 | 8,574 | 8,605 | 8,491 | 8,508 | 3,657,800 | 1,063.50 |
| 2017-05-22 | 8,520 | 8,589 | 8,503 | 8,535 | 5,391,900 | 1,066.88 |
| 2017-05-19 | 8,370 | 8,411 | 8,323 | 8,379 | 6,070,700 | 1,047.38 |
| 2017-05-18 | 8,323 | 8,398 | 8,216 | 8,304 | 9,454,100 | 1,038 |
| 2017-05-17 | 8,550 | 8,665 | 8,541 | 8,623 | 4,757,000 | 1,077.88 |
| 2017-05-16 | 8,583 | 8,611 | 8,552 | 8,593 | 4,344,700 | 1,074.12 |
| 2017-05-15 | 8,511 | 8,535 | 8,401 | 8,495 | 6,484,900 | 1,061.88 |
| 2017-05-12 | 8,880 | 8,900 | 8,651 | 8,657 | 8,835,000 | 1,082.12 |
| 2017-05-11 | 8,811 | 8,895 | 8,779 | 8,875 | 9,404,500 | 1,109.38 |
| 2017-05-10 | 8,609 | 8,711 | 8,604 | 8,700 | 6,083,600 | 1,087.50 |
| 2017-05-09 | 8,600 | 8,616 | 8,530 | 8,577 | 4,669,600 | 1,072.12 |
| 2017-05-08 | 8,635 | 8,644 | 8,524 | 8,620 | 7,887,200 | 1,077.50 |
| 2017-05-02 | 8,457 | 8,484 | 8,428 | 8,478 | 3,859,600 | 1,059.75 |
| 2017-05-01 | 8,430 | 8,461 | 8,381 | 8,457 | 3,374,000 | 1,057.12 |
| 2017-04-28 | 8,424 | 8,475 | 8,401 | 8,442 | 4,633,000 | 1,055.25 |
| 2017-04-27 | 8,375 | 8,394 | 8,242 | 8,393 | 5,529,500 | 1,049.12 |
| 2017-04-26 | 8,449 | 8,468 | 8,293 | 8,366 | 6,230,700 | 1,045.75 |
| 2017-04-25 | 8,200 | 8,349 | 8,197 | 8,342 | 7,260,300 | 1,042.75 |
| 2017-04-24 | 8,160 | 8,273 | 8,131 | 8,174 | 6,503,700 | 1,021.75 |
| 2017-04-21 | 8,100 | 8,104 | 8,020 | 8,090 | 6,533,200 | 1,011.25 |
| 2017-04-20 | 7,927 | 8,048 | 7,904 | 7,990 | 7,017,200 | 998.75 |
| 2017-04-19 | 7,658 | 7,873 | 7,621 | 7,867 | 7,060,600 | 983.38 |
| 2017-04-18 | 7,693 | 7,780 | 7,677 | 7,718 | 5,074,100 | 964.75 |
| 2017-04-17 | 7,601 | 7,625 | 7,494 | 7,596 | 6,246,200 | 949.50 |
| 2017-04-14 | 7,868 | 7,870 | 7,661 | 7,702 | 6,133,100 | 962.75 |
| 2017-04-13 | 7,740 | 7,798 | 7,562 | 7,771 | 7,199,000 | 971.38 |
| 2017-04-12 | 7,930 | 7,935 | 7,806 | 7,835 | 4,661,400 | 979.38 |
| 2017-04-11 | 7,979 | 8,036 | 7,927 | 8,005 | 3,552,800 | 1,000.62 |
| 2017-04-10 | 8,062 | 8,098 | 7,962 | 8,008 | 4,241,700 | 1,001 |
| 2017-04-07 | 7,973 | 8,104 | 7,900 | 7,996 | 8,863,500 | 999.50 |
| 2017-04-06 | 7,890 | 7,937 | 7,817 | 7,903 | 7,216,800 | 987.88 |
| 2017-04-05 | 7,820 | 7,982 | 7,746 | 7,960 | 5,449,800 | 995 |
| 2017-04-04 | 7,811 | 7,840 | 7,723 | 7,751 | 5,584,600 | 968.88 |
| 2017-04-03 | 7,910 | 7,928 | 7,800 | 7,883 | 4,772,200 | 985.38 |
| 2017-03-31 | 7,970 | 8,025 | 7,862 | 7,862 | 4,738,100 | 982.75 |
| 2017-03-30 | 8,034 | 8,055 | 7,917 | 7,932 | 4,534,900 | 991.50 |
| 2017-03-29 | 8,004 | 8,070 | 7,990 | 8,034 | 4,894,000 | 1,004.25 |
| 2017-03-28 | 7,898 | 7,984 | 7,852 | 7,932 | 5,724,700 | 991.50 |
| 2017-03-27 | 7,929 | 7,964 | 7,837 | 7,862 | 5,969,900 | 982.75 |
| 2017-03-24 | 8,040 | 8,077 | 8,009 | 8,011 | 5,281,700 | 1,001.38 |
| 2017-03-23 | 8,025 | 8,135 | 8,001 | 8,049 | 4,841,100 | 1,006.12 |
| 2017-03-22 | 8,050 | 8,100 | 8,025 | 8,053 | 6,796,100 | 1,006.62 |
| 2017-03-21 | 8,380 | 8,386 | 8,212 | 8,274 | 6,583,400 | 1,034.25 |
| 2017-03-17 | 8,490 | 8,508 | 8,402 | 8,432 | 4,484,700 | 1,054 |
| 2017-03-16 | 8,342 | 8,564 | 8,341 | 8,523 | 6,281,200 | 1,065.38 |
| 2017-03-15 | 8,406 | 8,428 | 8,341 | 8,380 | 3,028,300 | 1,047.50 |
| 2017-03-14 | 8,395 | 8,460 | 8,365 | 8,434 | 3,844,300 | 1,054.25 |
| 2017-03-13 | 8,328 | 8,463 | 8,324 | 8,413 | 3,797,100 | 1,051.62 |
| 2017-03-10 | 8,372 | 8,395 | 8,316 | 8,365 | 6,653,000 | 1,045.62 |
| 2017-03-09 | 8,437 | 8,440 | 8,315 | 8,328 | 5,349,400 | 1,041 |
| 2017-03-08 | 8,461 | 8,479 | 8,356 | 8,426 | 6,454,700 | 1,053.25 |
| 2017-03-07 | 8,422 | 8,495 | 8,395 | 8,478 | 4,359,100 | 1,059.75 |
| 2017-03-06 | 8,419 | 8,492 | 8,388 | 8,439 | 3,425,600 | 1,054.88 |
| 2017-03-03 | 8,535 | 8,572 | 8,394 | 8,440 | 6,093,500 | 1,055 |
| 2017-03-02 | 8,700 | 8,710 | 8,579 | 8,579 | 6,060,000 | 1,072.38 |
| 2017-03-01 | 8,434 | 8,650 | 8,405 | 8,583 | 11,305,300 | 1,072.88 |
| 2017-02-28 | 8,431 | 8,490 | 8,362 | 8,362 | 17,526,600 | 1,045.25 |
| 2017-02-27 | 8,520 | 8,546 | 8,393 | 8,393 | 7,782,800 | 1,049.12 |
| 2017-02-24 | 8,576 | 8,672 | 8,576 | 8,600 | 3,920,400 | 1,075 |
| 2017-02-23 | 8,726 | 8,728 | 8,585 | 8,642 | 5,234,600 | 1,080.25 |
| 2017-02-22 | 8,770 | 8,770 | 8,702 | 8,728 | 4,435,300 | 1,091 |
| 2017-02-21 | 8,762 | 8,790 | 8,680 | 8,716 | 6,380,400 | 1,089.50 |
| 2017-02-20 | 8,700 | 8,810 | 8,656 | 8,789 | 8,769,900 | 1,098.62 |
| 2017-02-17 | 8,600 | 8,620 | 8,503 | 8,518 | 5,755,900 | 1,064.75 |
| 2017-02-16 | 8,750 | 8,759 | 8,606 | 8,657 | 6,243,800 | 1,082.12 |
| 2017-02-15 | 8,650 | 8,728 | 8,545 | 8,670 | 6,562,400 | 1,083.75 |
| 2017-02-14 | 8,719 | 8,742 | 8,509 | 8,535 | 6,739,200 | 1,066.88 |
| 2017-02-13 | 8,830 | 8,830 | 8,655 | 8,659 | 6,249,500 | 1,082.38 |
| 2017-02-10 | 8,900 | 8,900 | 8,751 | 8,792 | 7,852,000 | 1,099 |
| 2017-02-09 | 8,800 | 8,976 | 8,700 | 8,734 | 11,207,900 | 1,091.75 |
| 2017-02-08 | 8,700 | 8,700 | 8,545 | 8,684 | 5,227,400 | 1,085.50 |
| 2017-02-07 | 8,551 | 8,734 | 8,551 | 8,664 | 5,033,900 | 1,083 |
| 2017-02-06 | 8,631 | 8,707 | 8,590 | 8,653 | 5,362,200 | 1,081.62 |
| 2017-02-03 | 8,720 | 8,747 | 8,492 | 8,531 | 8,730,100 | 1,066.38 |
| 2017-02-02 | 8,872 | 8,874 | 8,653 | 8,686 | 5,995,600 | 1,085.75 |
| 2017-02-01 | 8,650 | 8,814 | 8,636 | 8,805 | 6,654,700 | 1,100.62 |
| 2017-01-31 | 8,703 | 8,822 | 8,688 | 8,701 | 7,696,500 | 1,087.62 |
| 2017-01-30 | 8,900 | 8,967 | 8,833 | 8,853 | 6,160,500 | 1,106.62 |
| 2017-01-27 | 8,983 | 9,066 | 8,920 | 8,977 | 10,963,300 | 1,122.12 |
| 2017-01-26 | 8,772 | 8,960 | 8,765 | 8,956 | 12,706,000 | 1,119.50 |
| 2017-01-25 | 8,648 | 8,725 | 8,614 | 8,687 | 10,638,100 | 1,085.88 |
| 2017-01-24 | 8,315 | 8,550 | 8,306 | 8,428 | 7,887,500 | 1,053.50 |
| 2017-01-23 | 8,415 | 8,439 | 8,351 | 8,380 | 7,149,800 | 1,047.50 |
| 2017-01-20 | 8,343 | 8,482 | 8,301 | 8,450 | 7,098,700 | 1,056.25 |
| 2017-01-19 | 8,353 | 8,420 | 8,295 | 8,329 | 6,258,000 | 1,041.12 |
| 2017-01-18 | 8,090 | 8,273 | 8,034 | 8,242 | 7,295,500 | 1,030.25 |
| 2017-01-17 | 8,300 | 8,304 | 8,145 | 8,179 | 6,467,100 | 1,022.38 |
| 2017-01-16 | 8,451 | 8,480 | 8,350 | 8,350 | 5,054,400 | 1,043.75 |
| 2017-01-13 | 8,414 | 8,508 | 8,354 | 8,477 | 5,896,500 | 1,059.62 |
| 2017-01-12 | 8,480 | 8,517 | 8,395 | 8,430 | 6,894,100 | 1,053.75 |
| 2017-01-11 | 8,500 | 8,535 | 8,380 | 8,495 | 7,789,300 | 1,061.88 |
| 2017-01-10 | 8,500 | 8,590 | 8,368 | 8,423 | 12,725,000 | 1,052.88 |
| 2017-01-06 | 8,082 | 8,383 | 8,075 | 8,363 | 13,835,300 | 1,045.38 |
| 2017-01-05 | 8,030 | 8,200 | 7,999 | 8,153 | 11,837,300 | 1,019.12 |
| 2017-01-04 | 7,850 | 8,016 | 7,850 | 7,995 | 7,886,900 | 999.38 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株