7261 マツダ(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 | 1,508 | 1,516 | 1,505.5 | 1,511.5 | 2,681,400 | 1,511.50 |
| 2017-12-28 | 1,515 | 1,519 | 1,505 | 1,508 | 2,612,100 | 1,508 |
| 2017-12-27 | 1,500 | 1,523 | 1,498 | 1,515 | 4,378,500 | 1,515 |
| 2017-12-26 | 1,501 | 1,506.5 | 1,497 | 1,498 | 3,205,500 | 1,498 |
| 2017-12-25 | 1,503 | 1,515 | 1,497 | 1,501 | 2,451,900 | 1,501 |
| 2017-12-22 | 1,498 | 1,505.5 | 1,493.5 | 1,501.5 | 3,335,300 | 1,501.50 |
| 2017-12-21 | 1,504 | 1,506 | 1,487 | 1,498.5 | 4,868,800 | 1,498.50 |
| 2017-12-20 | 1,498 | 1,510 | 1,496 | 1,505 | 3,855,000 | 1,505 |
| 2017-12-19 | 1,511.5 | 1,521 | 1,503 | 1,505.5 | 4,121,100 | 1,505.50 |
| 2017-12-18 | 1,515 | 1,518 | 1,504 | 1,510.5 | 4,138,000 | 1,510.50 |
| 2017-12-15 | 1,511 | 1,511.5 | 1,490.5 | 1,500.5 | 4,831,200 | 1,500.50 |
| 2017-12-14 | 1,516.5 | 1,517 | 1,504.5 | 1,515 | 3,825,200 | 1,515 |
| 2017-12-13 | 1,529 | 1,539.5 | 1,518.5 | 1,523.5 | 5,096,000 | 1,523.50 |
| 2017-12-12 | 1,511.5 | 1,528.5 | 1,510 | 1,521 | 5,949,600 | 1,521 |
| 2017-12-11 | 1,487 | 1,502.5 | 1,483.5 | 1,500.5 | 5,273,100 | 1,500.50 |
| 2017-12-08 | 1,476.5 | 1,492 | 1,475 | 1,480 | 7,941,500 | 1,480 |
| 2017-12-07 | 1,480.5 | 1,491 | 1,474 | 1,478.5 | 4,318,400 | 1,478.50 |
| 2017-12-06 | 1,490 | 1,490 | 1,467.5 | 1,473 | 7,385,300 | 1,473 |
| 2017-12-05 | 1,489.5 | 1,503 | 1,488 | 1,500.5 | 3,869,800 | 1,500.50 |
| 2017-12-04 | 1,493.5 | 1,500 | 1,486.5 | 1,492 | 4,864,600 | 1,492 |
| 2017-12-01 | 1,506.5 | 1,507 | 1,487.5 | 1,500 | 5,284,200 | 1,500 |
| 2017-11-30 | 1,499.5 | 1,516 | 1,496 | 1,503 | 7,137,600 | 1,503 |
| 2017-11-29 | 1,494.5 | 1,498 | 1,483.5 | 1,488.5 | 4,753,800 | 1,488.50 |
| 2017-11-28 | 1,481 | 1,485 | 1,463 | 1,474.5 | 8,543,200 | 1,474.50 |
| 2017-11-27 | 1,507 | 1,516 | 1,492 | 1,494.5 | 4,455,700 | 1,494.50 |
| 2017-11-24 | 1,510 | 1,512.5 | 1,495 | 1,502 | 6,689,400 | 1,502 |
| 2017-11-22 | 1,523 | 1,532 | 1,509.5 | 1,512 | 5,675,700 | 1,512 |
| 2017-11-21 | 1,523.5 | 1,538 | 1,514 | 1,516 | 5,374,400 | 1,516 |
| 2017-11-20 | 1,513.5 | 1,532.5 | 1,513 | 1,522 | 4,325,000 | 1,522 |
| 2017-11-17 | 1,536 | 1,545 | 1,518 | 1,522.5 | 6,588,800 | 1,522.50 |
| 2017-11-16 | 1,520 | 1,533.5 | 1,512 | 1,517.5 | 7,331,800 | 1,517.50 |
| 2017-11-15 | 1,550 | 1,558 | 1,526.5 | 1,538 | 5,630,400 | 1,538 |
| 2017-11-13 | 1,564 | 1,570.5 | 1,550.5 | 1,552.5 | 5,010,000 | 1,552.50 |
| 2017-11-10 | 1,547 | 1,564 | 1,545.5 | 1,558 | 5,960,300 | 1,558 |
| 2017-11-09 | 1,576 | 1,585 | 1,547.5 | 1,562 | 11,555,000 | 1,562 |
| 2017-11-08 | 1,583.5 | 1,584.5 | 1,564 | 1,577.5 | 6,792,200 | 1,577.50 |
| 2017-11-07 | 1,577 | 1,598 | 1,574.5 | 1,585.5 | 6,002,700 | 1,585.50 |
| 2017-11-06 | 1,635 | 1,637 | 1,573 | 1,582 | 18,021,400 | 1,582 |
| 2017-11-02 | 1,641 | 1,657 | 1,634 | 1,653 | 6,254,400 | 1,653 |
| 2017-11-01 | 1,639 | 1,644 | 1,629 | 1,633.5 | 4,261,100 | 1,633.50 |
| 2017-10-31 | 1,615.5 | 1,624 | 1,603.5 | 1,622 | 6,081,700 | 1,622 |
| 2017-10-30 | 1,643.5 | 1,648.5 | 1,634 | 1,636.5 | 4,456,600 | 1,636.50 |
| 2017-10-27 | 1,645.5 | 1,647.5 | 1,628 | 1,637.5 | 5,278,400 | 1,637.50 |
| 2017-10-26 | 1,628.5 | 1,644.5 | 1,621 | 1,636.5 | 4,971,500 | 1,636.50 |
| 2017-10-25 | 1,640 | 1,642.5 | 1,618.5 | 1,623.5 | 5,681,600 | 1,623.50 |
| 2017-10-24 | 1,601.5 | 1,629 | 1,598 | 1,625.5 | 6,231,400 | 1,625.50 |
| 2017-10-23 | 1,612.5 | 1,619.5 | 1,607.5 | 1,610.5 | 5,468,600 | 1,610.50 |
| 2017-10-20 | 1,595 | 1,599.5 | 1,583 | 1,597 | 5,319,900 | 1,597 |
| 2017-10-19 | 1,619 | 1,621.5 | 1,599 | 1,600.5 | 7,088,700 | 1,600.50 |
| 2017-10-18 | 1,613 | 1,613.5 | 1,598 | 1,607 | 7,131,400 | 1,607 |
| 2017-10-17 | 1,621.5 | 1,624.5 | 1,613 | 1,614 | 4,637,700 | 1,614 |
| 2017-10-16 | 1,618 | 1,619.5 | 1,594.5 | 1,607.5 | 9,163,100 | 1,607.50 |
| 2017-10-13 | 1,617.5 | 1,630 | 1,601.5 | 1,620.5 | 11,544,600 | 1,620.50 |
| 2017-10-12 | 1,679 | 1,682 | 1,651.5 | 1,657.5 | 6,387,700 | 1,657.50 |
| 2017-10-11 | 1,698 | 1,700 | 1,665.5 | 1,673 | 8,445,600 | 1,673 |
| 2017-10-10 | 1,714.5 | 1,724 | 1,694.5 | 1,707 | 5,387,200 | 1,707 |
| 2017-10-06 | 1,719.5 | 1,738.5 | 1,717 | 1,730 | 3,992,300 | 1,730 |
| 2017-10-05 | 1,740 | 1,742.5 | 1,708 | 1,712.5 | 4,881,000 | 1,712.50 |
| 2017-10-04 | 1,755 | 1,783.5 | 1,729.5 | 1,734 | 6,164,900 | 1,734 |
| 2017-10-03 | 1,725 | 1,746.5 | 1,723 | 1,743.5 | 5,089,100 | 1,743.50 |
| 2017-10-02 | 1,719.5 | 1,723 | 1,700.5 | 1,718 | 4,187,000 | 1,718 |
| 2017-09-29 | 1,725 | 1,734.5 | 1,714.5 | 1,725 | 6,436,000 | 1,725 |
| 2017-09-28 | 1,699.5 | 1,758.5 | 1,692 | 1,740 | 13,212,500 | 1,740 |
| 2017-09-27 | 1,686.5 | 1,695 | 1,676 | 1,688 | 3,529,800 | 1,688 |
| 2017-09-26 | 1,679 | 1,696 | 1,678 | 1,693 | 4,303,000 | 1,693 |
| 2017-09-25 | 1,698 | 1,698 | 1,682 | 1,686 | 3,062,000 | 1,686 |
| 2017-09-22 | 1,695 | 1,695.5 | 1,668 | 1,682.5 | 4,989,100 | 1,682.50 |
| 2017-09-21 | 1,675 | 1,693 | 1,675 | 1,685.5 | 5,553,500 | 1,685.50 |
| 2017-09-20 | 1,656 | 1,674.5 | 1,654 | 1,660.5 | 4,298,900 | 1,660.50 |
| 2017-09-19 | 1,657 | 1,662.5 | 1,643.5 | 1,659 | 6,874,600 | 1,659 |
| 2017-09-15 | 1,591 | 1,624.5 | 1,585.5 | 1,623.5 | 5,112,000 | 1,623.50 |
| 2017-09-14 | 1,613 | 1,613 | 1,591 | 1,596.5 | 3,980,900 | 1,596.50 |
| 2017-09-13 | 1,608 | 1,616 | 1,600.5 | 1,608 | 3,883,500 | 1,608 |
| 2017-09-12 | 1,587.5 | 1,595 | 1,585 | 1,590 | 3,595,800 | 1,590 |
| 2017-09-11 | 1,557.5 | 1,579.5 | 1,555.5 | 1,569.5 | 4,120,900 | 1,569.50 |
| 2017-09-08 | 1,554 | 1,569 | 1,540.5 | 1,543 | 5,454,100 | 1,543 |
| 2017-09-07 | 1,561 | 1,575 | 1,555 | 1,559 | 4,256,700 | 1,559 |
| 2017-09-06 | 1,550 | 1,556 | 1,543 | 1,554 | 4,778,500 | 1,554 |
| 2017-09-05 | 1,595 | 1,595 | 1,562.5 | 1,569.5 | 5,022,600 | 1,569.50 |
| 2017-09-04 | 1,600.5 | 1,601.5 | 1,577 | 1,584.5 | 6,381,500 | 1,584.50 |
| 2017-09-01 | 1,625 | 1,632 | 1,610 | 1,619 | 3,030,300 | 1,619 |
| 2017-08-31 | 1,613 | 1,624.5 | 1,608.5 | 1,619 | 4,626,100 | 1,619 |
| 2017-08-30 | 1,601.5 | 1,606.5 | 1,594.5 | 1,594.5 | 3,826,000 | 1,594.50 |
| 2017-08-29 | 1,585 | 1,595 | 1,581.5 | 1,588 | 2,789,500 | 1,588 |
| 2017-08-28 | 1,605 | 1,607 | 1,588.5 | 1,597 | 3,848,200 | 1,597 |
| 2017-08-25 | 1,605.5 | 1,629.5 | 1,596.5 | 1,607 | 4,858,800 | 1,607 |
| 2017-08-24 | 1,585 | 1,599.5 | 1,582 | 1,592 | 3,254,300 | 1,592 |
| 2017-08-23 | 1,615.5 | 1,619.5 | 1,590 | 1,592.5 | 3,794,200 | 1,592.50 |
| 2017-08-22 | 1,588 | 1,599 | 1,581.5 | 1,598 | 4,145,100 | 1,598 |
| 2017-08-21 | 1,605.5 | 1,607 | 1,590.5 | 1,593.5 | 4,158,700 | 1,593.50 |
| 2017-08-18 | 1,608.5 | 1,616 | 1,598.5 | 1,615.5 | 5,158,500 | 1,615.50 |
| 2017-08-17 | 1,624.5 | 1,631.5 | 1,612.5 | 1,630 | 5,490,800 | 1,630 |
| 2017-08-16 | 1,648.5 | 1,653 | 1,637.5 | 1,645.5 | 3,653,700 | 1,645.50 |
| 2017-08-15 | 1,649 | 1,676.5 | 1,646.5 | 1,650.5 | 6,545,900 | 1,650.50 |
| 2017-08-14 | 1,650.5 | 1,652 | 1,622.5 | 1,630.5 | 5,844,400 | 1,630.50 |
| 2017-08-10 | 1,669 | 1,675 | 1,659.5 | 1,664 | 3,962,300 | 1,664 |
| 2017-08-09 | 1,695 | 1,696 | 1,653 | 1,669 | 6,666,200 | 1,669 |
| 2017-08-08 | 1,705 | 1,710 | 1,680.5 | 1,689 | 5,190,700 | 1,689 |
| 2017-08-07 | 1,707 | 1,729 | 1,702.5 | 1,711.5 | 7,189,900 | 1,711.50 |
| 2017-08-04 | 1,700 | 1,738.5 | 1,681 | 1,688.5 | 18,162,800 | 1,688.50 |
| 2017-08-03 | 1,652 | 1,672.5 | 1,625.5 | 1,642.5 | 7,491,900 | 1,642.50 |
| 2017-08-02 | 1,660.5 | 1,660.5 | 1,637.5 | 1,639.5 | 6,396,500 | 1,639.50 |
| 2017-08-01 | 1,666 | 1,667.5 | 1,652.5 | 1,665.5 | 3,972,000 | 1,665.50 |
| 2017-07-31 | 1,665 | 1,676 | 1,657 | 1,664.5 | 4,912,000 | 1,664.50 |
| 2017-07-28 | 1,661.5 | 1,676 | 1,656 | 1,661 | 4,623,900 | 1,661 |
| 2017-07-27 | 1,665 | 1,671.5 | 1,654 | 1,663 | 5,404,100 | 1,663 |
| 2017-07-26 | 1,650 | 1,681.5 | 1,636.5 | 1,672 | 15,624,900 | 1,672 |
| 2017-07-25 | 1,592 | 1,611 | 1,587.5 | 1,588 | 3,286,900 | 1,588 |
| 2017-07-24 | 1,582.5 | 1,589.5 | 1,568 | 1,585.5 | 3,512,700 | 1,585.50 |
| 2017-07-21 | 1,601 | 1,613.5 | 1,593 | 1,597.5 | 3,584,600 | 1,597.50 |
| 2017-07-20 | 1,594.5 | 1,620 | 1,591 | 1,606.5 | 5,687,600 | 1,606.50 |
| 2017-07-19 | 1,592 | 1,593 | 1,575.5 | 1,588 | 3,985,400 | 1,588 |
| 2017-07-18 | 1,595.5 | 1,603 | 1,585.5 | 1,600 | 4,517,500 | 1,600 |
| 2017-07-14 | 1,591 | 1,616 | 1,591 | 1,608 | 5,354,400 | 1,608 |
| 2017-07-13 | 1,610 | 1,612.5 | 1,579 | 1,584.5 | 5,667,000 | 1,584.50 |
| 2017-07-12 | 1,609.5 | 1,612.5 | 1,591 | 1,609.5 | 6,250,700 | 1,609.50 |
| 2017-07-11 | 1,619 | 1,628 | 1,617.5 | 1,623.5 | 2,928,000 | 1,623.50 |
| 2017-07-10 | 1,640 | 1,645.5 | 1,614 | 1,620 | 5,158,400 | 1,620 |
| 2017-07-07 | 1,598 | 1,631.5 | 1,594 | 1,629 | 8,185,600 | 1,629 |
| 2017-07-06 | 1,603 | 1,609.5 | 1,591 | 1,608.5 | 4,810,400 | 1,608.50 |
| 2017-07-05 | 1,602 | 1,621 | 1,589 | 1,605 | 7,483,100 | 1,605 |
| 2017-07-04 | 1,579.5 | 1,615 | 1,579 | 1,590 | 9,883,000 | 1,590 |
| 2017-07-03 | 1,573 | 1,574 | 1,558 | 1,560 | 3,891,600 | 1,560 |
| 2017-06-30 | 1,545 | 1,569.5 | 1,544.5 | 1,568 | 5,599,900 | 1,568 |
| 2017-06-29 | 1,557.5 | 1,561.5 | 1,530.5 | 1,556.5 | 6,745,200 | 1,556.50 |
| 2017-06-28 | 1,532 | 1,554.5 | 1,529.5 | 1,549 | 6,481,500 | 1,549 |
| 2017-06-27 | 1,517.5 | 1,533 | 1,514.5 | 1,525 | 4,710,200 | 1,525 |
| 2017-06-26 | 1,510 | 1,517 | 1,507 | 1,511 | 2,540,100 | 1,511 |
| 2017-06-23 | 1,505 | 1,513.5 | 1,504 | 1,511 | 3,834,800 | 1,511 |
| 2017-06-22 | 1,492 | 1,505.5 | 1,490.5 | 1,499.5 | 5,175,400 | 1,499.50 |
| 2017-06-21 | 1,495 | 1,503.5 | 1,488 | 1,496.5 | 3,766,700 | 1,496.50 |
| 2017-06-20 | 1,508.5 | 1,522.5 | 1,498.5 | 1,498.5 | 6,110,000 | 1,498.50 |
| 2017-06-19 | 1,500 | 1,504 | 1,488 | 1,494 | 6,297,200 | 1,494 |
| 2017-06-16 | 1,510 | 1,525.5 | 1,500.5 | 1,512.5 | 7,363,500 | 1,512.50 |
| 2017-06-15 | 1,520 | 1,524 | 1,496 | 1,498.5 | 5,827,100 | 1,498.50 |
| 2017-06-14 | 1,538.5 | 1,540 | 1,523 | 1,526 | 4,560,300 | 1,526 |
| 2017-06-13 | 1,523 | 1,536.5 | 1,511 | 1,531.5 | 3,578,700 | 1,531.50 |
| 2017-06-12 | 1,526.5 | 1,537.5 | 1,520.5 | 1,526.5 | 3,301,600 | 1,526.50 |
| 2017-06-09 | 1,524 | 1,540 | 1,519 | 1,531 | 5,839,600 | 1,531 |
| 2017-06-08 | 1,550 | 1,552.5 | 1,519 | 1,520 | 4,929,700 | 1,520 |
| 2017-06-07 | 1,516 | 1,550 | 1,515.5 | 1,542.5 | 4,601,500 | 1,542.50 |
| 2017-06-06 | 1,515 | 1,548 | 1,511.5 | 1,521.5 | 7,857,900 | 1,521.50 |
| 2017-06-05 | 1,530 | 1,534 | 1,512.5 | 1,517 | 8,677,700 | 1,517 |
| 2017-06-02 | 1,530 | 1,566 | 1,527 | 1,558 | 7,412,300 | 1,558 |
| 2017-06-01 | 1,504.5 | 1,533 | 1,499 | 1,522 | 5,552,900 | 1,522 |
| 2017-05-31 | 1,511.5 | 1,518.5 | 1,502.5 | 1,510 | 4,140,400 | 1,510 |
| 2017-05-30 | 1,516 | 1,522 | 1,503 | 1,519.5 | 3,833,100 | 1,519.50 |
| 2017-05-29 | 1,523 | 1,524 | 1,508 | 1,514 | 3,359,300 | 1,514 |
| 2017-05-26 | 1,532 | 1,533.5 | 1,518.5 | 1,523 | 3,139,500 | 1,523 |
| 2017-05-25 | 1,533.5 | 1,543.5 | 1,521.5 | 1,530 | 3,052,000 | 1,530 |
| 2017-05-24 | 1,553.5 | 1,556 | 1,525 | 1,533.5 | 4,143,300 | 1,533.50 |
| 2017-05-23 | 1,536 | 1,538 | 1,524.5 | 1,527 | 4,122,000 | 1,527 |
| 2017-05-22 | 1,536 | 1,548 | 1,520.5 | 1,542 | 4,194,700 | 1,542 |
| 2017-05-19 | 1,513 | 1,536 | 1,505.5 | 1,532 | 5,915,700 | 1,532 |
| 2017-05-18 | 1,495 | 1,522.5 | 1,495 | 1,511 | 7,977,300 | 1,511 |
| 2017-05-17 | 1,534 | 1,558 | 1,522 | 1,545.5 | 5,837,700 | 1,545.50 |
| 2017-05-16 | 1,570 | 1,575.5 | 1,550 | 1,555 | 7,623,100 | 1,555 |
| 2017-05-15 | 1,575 | 1,580 | 1,559.5 | 1,580 | 5,141,800 | 1,580 |
| 2017-05-12 | 1,591 | 1,592.5 | 1,570.5 | 1,578 | 4,467,300 | 1,578 |
| 2017-05-11 | 1,601 | 1,601.5 | 1,573 | 1,594.5 | 5,225,100 | 1,594.50 |
| 2017-05-10 | 1,605.5 | 1,615.5 | 1,595 | 1,601.5 | 4,686,200 | 1,601.50 |
| 2017-05-09 | 1,621 | 1,625 | 1,593.5 | 1,600.5 | 7,808,500 | 1,600.50 |
| 2017-05-08 | 1,626 | 1,643.5 | 1,611.5 | 1,634 | 8,281,700 | 1,634 |
| 2017-05-02 | 1,597 | 1,614.5 | 1,594.5 | 1,603 | 5,729,600 | 1,603 |
| 2017-05-01 | 1,583.5 | 1,595 | 1,564 | 1,587.5 | 10,156,400 | 1,587.50 |
| 2017-04-28 | 1,638 | 1,648 | 1,622.5 | 1,634 | 6,678,900 | 1,634 |
| 2017-04-27 | 1,641 | 1,661.5 | 1,627 | 1,646.5 | 8,647,600 | 1,646.50 |
| 2017-04-26 | 1,603.5 | 1,641 | 1,601 | 1,636 | 11,683,800 | 1,636 |
| 2017-04-25 | 1,547 | 1,580.5 | 1,532 | 1,578 | 6,793,400 | 1,578 |
| 2017-04-24 | 1,579.5 | 1,584 | 1,547.5 | 1,550.5 | 5,809,300 | 1,550.50 |
| 2017-04-21 | 1,537.5 | 1,542 | 1,522.5 | 1,537 | 6,000,800 | 1,537 |
| 2017-04-20 | 1,494 | 1,525 | 1,485.5 | 1,503.5 | 5,378,900 | 1,503.50 |
| 2017-04-19 | 1,474.5 | 1,498.5 | 1,468.5 | 1,489.5 | 4,817,900 | 1,489.50 |
| 2017-04-18 | 1,495 | 1,510 | 1,480.5 | 1,481 | 5,631,200 | 1,481 |
| 2017-04-17 | 1,454.5 | 1,465.5 | 1,439 | 1,463 | 4,672,700 | 1,463 |
| 2017-04-14 | 1,462 | 1,482 | 1,448.5 | 1,472 | 4,445,800 | 1,472 |
| 2017-04-13 | 1,475 | 1,477 | 1,447.5 | 1,473 | 6,645,700 | 1,473 |
| 2017-04-12 | 1,518 | 1,518 | 1,481 | 1,493 | 7,202,900 | 1,493 |
| 2017-04-11 | 1,515.5 | 1,539 | 1,505 | 1,537 | 4,750,700 | 1,537 |
| 2017-04-10 | 1,520 | 1,565 | 1,517 | 1,531.5 | 7,421,900 | 1,531.50 |
| 2017-04-07 | 1,513.5 | 1,529 | 1,488 | 1,502 | 6,878,100 | 1,502 |
| 2017-04-06 | 1,500 | 1,509 | 1,485 | 1,493 | 6,491,100 | 1,493 |
| 2017-04-05 | 1,544 | 1,549.5 | 1,502 | 1,515 | 7,047,700 | 1,515 |
| 2017-04-04 | 1,548 | 1,548.5 | 1,508.5 | 1,532 | 11,101,500 | 1,532 |
| 2017-04-03 | 1,603 | 1,607 | 1,570.5 | 1,581 | 5,854,000 | 1,581 |
| 2017-03-31 | 1,610 | 1,644 | 1,603 | 1,603 | 9,430,400 | 1,603 |
| 2017-03-30 | 1,584 | 1,606.5 | 1,579.5 | 1,590.5 | 4,668,300 | 1,590.50 |
| 2017-03-29 | 1,586 | 1,606.5 | 1,577 | 1,595 | 4,740,300 | 1,595 |
| 2017-03-28 | 1,570 | 1,589 | 1,567.5 | 1,588 | 4,826,300 | 1,588 |
| 2017-03-27 | 1,575.5 | 1,576 | 1,545.5 | 1,558.5 | 7,251,600 | 1,558.50 |
| 2017-03-24 | 1,583.5 | 1,605 | 1,573 | 1,599 | 5,447,400 | 1,599 |
| 2017-03-23 | 1,577.5 | 1,599.5 | 1,572.5 | 1,594.5 | 4,619,400 | 1,594.50 |
| 2017-03-22 | 1,575 | 1,587.5 | 1,570 | 1,578 | 5,867,700 | 1,578 |
| 2017-03-21 | 1,617 | 1,634 | 1,607.5 | 1,622.5 | 5,515,100 | 1,622.50 |
| 2017-03-17 | 1,635 | 1,637 | 1,610.5 | 1,618.5 | 6,971,300 | 1,618.50 |
| 2017-03-16 | 1,655 | 1,655 | 1,633 | 1,651.5 | 5,441,100 | 1,651.50 |
| 2017-03-15 | 1,670.5 | 1,673.5 | 1,658.5 | 1,669.5 | 3,444,900 | 1,669.50 |
| 2017-03-14 | 1,676 | 1,679.5 | 1,667.5 | 1,674.5 | 3,369,400 | 1,674.50 |
| 2017-03-13 | 1,655 | 1,676 | 1,654 | 1,666.5 | 5,296,300 | 1,666.50 |
| 2017-03-10 | 1,645 | 1,678.5 | 1,640 | 1,674 | 8,744,400 | 1,674 |
| 2017-03-09 | 1,613.5 | 1,621 | 1,602 | 1,619 | 4,429,100 | 1,619 |
| 2017-03-08 | 1,606 | 1,611 | 1,594 | 1,606 | 4,650,800 | 1,606 |
| 2017-03-07 | 1,623 | 1,631 | 1,610.5 | 1,620 | 4,442,800 | 1,620 |
| 2017-03-06 | 1,611.5 | 1,623 | 1,606 | 1,614 | 3,725,300 | 1,614 |
| 2017-03-03 | 1,633 | 1,639 | 1,599.5 | 1,610 | 6,851,500 | 1,610 |
| 2017-03-02 | 1,690 | 1,690 | 1,625 | 1,627.5 | 9,851,400 | 1,627.50 |
| 2017-03-01 | 1,601 | 1,652.5 | 1,591.5 | 1,649 | 11,778,500 | 1,649 |
| 2017-02-28 | 1,597 | 1,607.5 | 1,575.5 | 1,576 | 6,200,500 | 1,576 |
| 2017-02-27 | 1,584 | 1,590 | 1,565 | 1,573.5 | 5,409,600 | 1,573.50 |
| 2017-02-24 | 1,586.5 | 1,607 | 1,578.5 | 1,601.5 | 4,241,300 | 1,601.50 |
| 2017-02-23 | 1,625 | 1,628.5 | 1,599.5 | 1,604 | 6,249,500 | 1,604 |
| 2017-02-22 | 1,644.5 | 1,644.5 | 1,610 | 1,623.5 | 6,331,600 | 1,623.50 |
| 2017-02-21 | 1,584 | 1,624 | 1,584 | 1,620.5 | 4,694,500 | 1,620.50 |
| 2017-02-20 | 1,592 | 1,601 | 1,582.5 | 1,588.5 | 3,896,200 | 1,588.50 |
| 2017-02-17 | 1,583 | 1,596.5 | 1,573.5 | 1,591.5 | 5,388,700 | 1,591.50 |
| 2017-02-16 | 1,604 | 1,612.5 | 1,583.5 | 1,601 | 4,971,000 | 1,601 |
| 2017-02-15 | 1,613 | 1,617 | 1,597.5 | 1,610.5 | 5,291,600 | 1,610.50 |
| 2017-02-14 | 1,609.5 | 1,613.5 | 1,580 | 1,583.5 | 6,818,000 | 1,583.50 |
| 2017-02-13 | 1,633 | 1,647.5 | 1,598.5 | 1,604 | 9,881,000 | 1,604 |
| 2017-02-10 | 1,562 | 1,612 | 1,562 | 1,589.5 | 10,803,300 | 1,589.50 |
| 2017-02-09 | 1,533.5 | 1,534 | 1,514.5 | 1,519.5 | 5,623,700 | 1,519.50 |
| 2017-02-08 | 1,552 | 1,561.5 | 1,533.5 | 1,549 | 5,478,500 | 1,549 |
| 2017-02-07 | 1,559.5 | 1,562 | 1,538.5 | 1,556 | 6,535,100 | 1,556 |
| 2017-02-06 | 1,614.5 | 1,616.5 | 1,556 | 1,567.5 | 7,197,000 | 1,567.50 |
| 2017-02-03 | 1,604 | 1,627 | 1,575 | 1,594.5 | 11,060,200 | 1,594.50 |
| 2017-02-02 | 1,645 | 1,656.5 | 1,621.5 | 1,625.5 | 6,160,300 | 1,625.50 |
| 2017-02-01 | 1,629 | 1,656 | 1,617 | 1,639 | 9,169,000 | 1,639 |
| 2017-01-31 | 1,662.5 | 1,684 | 1,630.5 | 1,668 | 9,322,000 | 1,668 |
| 2017-01-30 | 1,728 | 1,739.5 | 1,723 | 1,734 | 5,586,300 | 1,734 |
| 2017-01-27 | 1,724.5 | 1,737.5 | 1,693 | 1,736.5 | 8,614,800 | 1,736.50 |
| 2017-01-26 | 1,751.5 | 1,752 | 1,721 | 1,729 | 6,917,500 | 1,729 |
| 2017-01-25 | 1,761 | 1,772 | 1,718.5 | 1,729.5 | 6,575,700 | 1,729.50 |
| 2017-01-24 | 1,740 | 1,749 | 1,721 | 1,730 | 6,794,600 | 1,730 |
| 2017-01-23 | 1,775 | 1,786 | 1,763 | 1,770 | 5,280,600 | 1,770 |
| 2017-01-20 | 1,816.5 | 1,823.5 | 1,805 | 1,813 | 4,953,000 | 1,813 |
| 2017-01-19 | 1,838 | 1,849 | 1,795 | 1,808 | 6,669,900 | 1,808 |
| 2017-01-18 | 1,775 | 1,804 | 1,761.5 | 1,800.5 | 8,183,800 | 1,800.50 |
| 2017-01-17 | 1,824 | 1,833.5 | 1,796.5 | 1,796.5 | 5,834,600 | 1,796.50 |
| 2017-01-16 | 1,851 | 1,860 | 1,816.5 | 1,825.5 | 4,831,900 | 1,825.50 |
| 2017-01-13 | 1,840 | 1,867 | 1,833 | 1,860.5 | 5,652,600 | 1,860.50 |
| 2017-01-12 | 1,829 | 1,849.5 | 1,813 | 1,833 | 6,766,900 | 1,833 |
| 2017-01-11 | 1,864.5 | 1,884.5 | 1,855 | 1,860.5 | 6,231,600 | 1,860.50 |
| 2017-01-10 | 1,859 | 1,881 | 1,847 | 1,855 | 7,562,400 | 1,855 |
| 2017-01-06 | 1,865 | 1,913.5 | 1,862 | 1,881.5 | 10,137,500 | 1,881.50 |
| 2017-01-05 | 1,967.5 | 1,974.5 | 1,929.5 | 1,943 | 6,510,600 | 1,943 |
| 2017-01-04 | 1,938 | 1,978 | 1,917 | 1,975.5 | 7,608,300 | 1,975.50 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
