8031 三井物産(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 | 1,837.5 | 1,843.5 | 1,830 | 1,832 | 5,530,200 | 1,832 |
| 2017-12-28 | 1,831 | 1,850 | 1,828 | 1,833.5 | 7,883,200 | 1,833.50 |
| 2017-12-27 | 1,804 | 1,831 | 1,797.5 | 1,825 | 6,752,300 | 1,825 |
| 2017-12-26 | 1,804.5 | 1,807 | 1,793 | 1,798 | 4,054,200 | 1,798 |
| 2017-12-25 | 1,800.5 | 1,807 | 1,794.5 | 1,804.5 | 3,017,100 | 1,804.50 |
| 2017-12-22 | 1,788 | 1,806.5 | 1,788 | 1,802.5 | 7,576,400 | 1,802.50 |
| 2017-12-21 | 1,785 | 1,787 | 1,771 | 1,778 | 5,794,500 | 1,778 |
| 2017-12-20 | 1,744 | 1,782 | 1,741.5 | 1,778 | 9,299,800 | 1,778 |
| 2017-12-19 | 1,743.5 | 1,757 | 1,742.5 | 1,748 | 6,807,100 | 1,748 |
| 2017-12-18 | 1,729.5 | 1,740 | 1,725.5 | 1,740 | 6,243,700 | 1,740 |
| 2017-12-15 | 1,716 | 1,729 | 1,708 | 1,719.5 | 7,240,600 | 1,719.50 |
| 2017-12-14 | 1,732 | 1,739 | 1,726.5 | 1,736 | 6,233,500 | 1,736 |
| 2017-12-13 | 1,723 | 1,732.5 | 1,721 | 1,730.5 | 5,349,800 | 1,730.50 |
| 2017-12-12 | 1,709.5 | 1,725.5 | 1,706 | 1,723.5 | 7,378,000 | 1,723.50 |
| 2017-12-11 | 1,696.5 | 1,703 | 1,684 | 1,703 | 5,352,400 | 1,703 |
| 2017-12-08 | 1,658 | 1,694.5 | 1,658 | 1,693 | 8,930,100 | 1,693 |
| 2017-12-07 | 1,675 | 1,678 | 1,665.5 | 1,671 | 5,839,100 | 1,671 |
| 2017-12-06 | 1,692.5 | 1,695 | 1,665 | 1,670 | 7,602,100 | 1,670 |
| 2017-12-05 | 1,685.5 | 1,706.5 | 1,685.5 | 1,702.5 | 5,205,500 | 1,702.50 |
| 2017-12-04 | 1,706 | 1,708.5 | 1,688.5 | 1,692 | 4,514,900 | 1,692 |
| 2017-12-01 | 1,708.5 | 1,712 | 1,690.5 | 1,694.5 | 6,877,300 | 1,694.50 |
| 2017-11-30 | 1,689 | 1,706.5 | 1,686 | 1,705 | 8,986,600 | 1,705 |
| 2017-11-29 | 1,667 | 1,689 | 1,665.5 | 1,688.5 | 6,355,400 | 1,688.50 |
| 2017-11-28 | 1,654.5 | 1,666 | 1,652 | 1,655 | 5,282,600 | 1,655 |
| 2017-11-27 | 1,661 | 1,667 | 1,646 | 1,647.5 | 4,182,800 | 1,647.50 |
| 2017-11-24 | 1,645 | 1,654 | 1,643 | 1,651 | 4,422,200 | 1,651 |
| 2017-11-22 | 1,645 | 1,649 | 1,637.5 | 1,643.5 | 5,369,900 | 1,643.50 |
| 2017-11-21 | 1,638 | 1,647.5 | 1,631 | 1,635.5 | 5,334,900 | 1,635.50 |
| 2017-11-20 | 1,630 | 1,638.5 | 1,624.5 | 1,625 | 5,177,100 | 1,625 |
| 2017-11-17 | 1,656.5 | 1,656.5 | 1,625.5 | 1,625.5 | 8,346,000 | 1,625.50 |
| 2017-11-16 | 1,635 | 1,646 | 1,627 | 1,633 | 8,033,000 | 1,633 |
| 2017-11-15 | 1,661 | 1,661 | 1,624 | 1,638 | 13,552,400 | 1,638 |
| 2017-11-13 | 1,710 | 1,714.5 | 1,684 | 1,684 | 8,959,400 | 1,684 |
| 2017-11-10 | 1,715.5 | 1,732.5 | 1,715.5 | 1,726 | 7,139,200 | 1,726 |
| 2017-11-09 | 1,749 | 1,762.5 | 1,731.5 | 1,752 | 17,043,300 | 1,752 |
| 2017-11-08 | 1,735 | 1,744.5 | 1,732.5 | 1,740 | 7,345,800 | 1,740 |
| 2017-11-07 | 1,699.5 | 1,742 | 1,692 | 1,742 | 15,306,500 | 1,742 |
| 2017-11-06 | 1,697 | 1,700 | 1,669 | 1,681.5 | 10,992,700 | 1,681.50 |
| 2017-11-02 | 1,715 | 1,733 | 1,687 | 1,692 | 14,555,300 | 1,692 |
| 2017-11-01 | 1,709 | 1,713.5 | 1,702 | 1,704 | 7,487,800 | 1,704 |
| 2017-10-31 | 1,699 | 1,699 | 1,686.5 | 1,689 | 5,473,000 | 1,689 |
| 2017-10-30 | 1,710 | 1,711.5 | 1,692.5 | 1,705 | 9,506,500 | 1,705 |
| 2017-10-27 | 1,705 | 1,714 | 1,702 | 1,712 | 5,052,100 | 1,712 |
| 2017-10-26 | 1,700 | 1,704 | 1,696 | 1,700.5 | 3,939,300 | 1,700.50 |
| 2017-10-25 | 1,706 | 1,713 | 1,699 | 1,708 | 7,523,700 | 1,708 |
| 2017-10-24 | 1,675.5 | 1,702 | 1,672.5 | 1,702 | 10,164,500 | 1,702 |
| 2017-10-23 | 1,671 | 1,672.5 | 1,662 | 1,666.5 | 4,790,400 | 1,666.50 |
| 2017-10-20 | 1,657.5 | 1,660.5 | 1,651.5 | 1,655 | 4,104,300 | 1,655 |
| 2017-10-19 | 1,671.5 | 1,672.5 | 1,661.5 | 1,667 | 3,617,800 | 1,667 |
| 2017-10-18 | 1,661 | 1,667 | 1,656.5 | 1,661.5 | 4,346,300 | 1,661.50 |
| 2017-10-17 | 1,660 | 1,673 | 1,651.5 | 1,661 | 5,299,700 | 1,661 |
| 2017-10-16 | 1,642 | 1,655.5 | 1,641 | 1,652.5 | 4,866,100 | 1,652.50 |
| 2017-10-13 | 1,633.5 | 1,642 | 1,626.5 | 1,637 | 6,329,800 | 1,637 |
| 2017-10-12 | 1,638.5 | 1,639 | 1,625.5 | 1,628 | 4,782,200 | 1,628 |
| 2017-10-11 | 1,632 | 1,636.5 | 1,623.5 | 1,627 | 4,313,300 | 1,627 |
| 2017-10-10 | 1,633 | 1,633.5 | 1,617.5 | 1,627.5 | 6,627,200 | 1,627.50 |
| 2017-10-06 | 1,652.5 | 1,654 | 1,642 | 1,644 | 4,489,300 | 1,644 |
| 2017-10-05 | 1,655 | 1,655 | 1,641 | 1,642.5 | 3,689,000 | 1,642.50 |
| 2017-10-04 | 1,653 | 1,660.5 | 1,648.5 | 1,658.5 | 4,223,900 | 1,658.50 |
| 2017-10-03 | 1,650.5 | 1,653.5 | 1,644.5 | 1,651 | 4,112,500 | 1,651 |
| 2017-10-02 | 1,657 | 1,658.5 | 1,640.5 | 1,647.5 | 4,588,800 | 1,647.50 |
| 2017-09-29 | 1,656.5 | 1,666.5 | 1,653.5 | 1,663 | 4,299,000 | 1,663 |
| 2017-09-28 | 1,678.5 | 1,678.5 | 1,655 | 1,664.5 | 4,243,900 | 1,664.50 |
| 2017-09-27 | 1,670 | 1,675 | 1,661.5 | 1,669 | 4,129,700 | 1,669 |
| 2017-09-26 | 1,692.5 | 1,698 | 1,690.5 | 1,696 | 5,581,500 | 1,696 |
| 2017-09-25 | 1,698 | 1,699.5 | 1,687 | 1,691 | 4,572,700 | 1,691 |
| 2017-09-22 | 1,685 | 1,690 | 1,676.5 | 1,689.5 | 8,508,000 | 1,689.50 |
| 2017-09-21 | 1,697 | 1,701 | 1,687 | 1,688 | 5,637,100 | 1,688 |
| 2017-09-20 | 1,686 | 1,693 | 1,685 | 1,691.5 | 5,539,500 | 1,691.50 |
| 2017-09-19 | 1,678.5 | 1,687.5 | 1,676 | 1,686.5 | 6,977,100 | 1,686.50 |
| 2017-09-15 | 1,660 | 1,671.5 | 1,659.5 | 1,659.5 | 7,173,300 | 1,659.50 |
| 2017-09-14 | 1,660 | 1,668 | 1,656.5 | 1,660.5 | 4,450,100 | 1,660.50 |
| 2017-09-13 | 1,660 | 1,666.5 | 1,650 | 1,665 | 5,227,200 | 1,665 |
| 2017-09-12 | 1,656 | 1,658.5 | 1,647 | 1,648 | 5,248,400 | 1,648 |
| 2017-09-11 | 1,637 | 1,653 | 1,636 | 1,647 | 5,676,700 | 1,647 |
| 2017-09-08 | 1,618 | 1,630.5 | 1,616.5 | 1,618 | 5,509,900 | 1,618 |
| 2017-09-07 | 1,641 | 1,644 | 1,627.5 | 1,631 | 3,077,800 | 1,631 |
| 2017-09-06 | 1,630 | 1,641.5 | 1,620.5 | 1,635.5 | 4,053,900 | 1,635.50 |
| 2017-09-05 | 1,634 | 1,637.5 | 1,628.5 | 1,634 | 3,366,900 | 1,634 |
| 2017-09-04 | 1,628 | 1,636 | 1,621 | 1,629 | 3,057,200 | 1,629 |
| 2017-09-01 | 1,643 | 1,643.5 | 1,627.5 | 1,635 | 3,760,900 | 1,635 |
| 2017-08-31 | 1,630.5 | 1,648 | 1,630 | 1,644.5 | 6,187,900 | 1,644.50 |
| 2017-08-30 | 1,612 | 1,623.5 | 1,604 | 1,616 | 4,095,900 | 1,616 |
| 2017-08-29 | 1,599 | 1,609 | 1,595 | 1,607.5 | 3,245,600 | 1,607.50 |
| 2017-08-28 | 1,615.5 | 1,619 | 1,601 | 1,608.5 | 2,514,000 | 1,608.50 |
| 2017-08-25 | 1,603 | 1,612.5 | 1,599 | 1,607.5 | 3,256,600 | 1,607.50 |
| 2017-08-24 | 1,605 | 1,614 | 1,596.5 | 1,597 | 3,452,700 | 1,597 |
| 2017-08-23 | 1,627.5 | 1,628 | 1,602 | 1,605 | 3,822,800 | 1,605 |
| 2017-08-22 | 1,610 | 1,618.5 | 1,609 | 1,615 | 3,137,000 | 1,615 |
| 2017-08-21 | 1,614.5 | 1,614.5 | 1,601 | 1,602.5 | 3,134,400 | 1,602.50 |
| 2017-08-18 | 1,605 | 1,613 | 1,604 | 1,607.5 | 3,673,500 | 1,607.50 |
| 2017-08-17 | 1,615 | 1,623.5 | 1,613.5 | 1,617 | 2,620,400 | 1,617 |
| 2017-08-16 | 1,621.5 | 1,629 | 1,617.5 | 1,617.5 | 3,173,600 | 1,617.50 |
| 2017-08-15 | 1,615 | 1,629.5 | 1,606 | 1,619.5 | 5,432,800 | 1,619.50 |
| 2017-08-14 | 1,619 | 1,628 | 1,600.5 | 1,600.5 | 6,694,400 | 1,600.50 |
| 2017-08-10 | 1,637 | 1,643.5 | 1,630 | 1,635.5 | 3,737,500 | 1,635.50 |
| 2017-08-09 | 1,641 | 1,643.5 | 1,632.5 | 1,639.5 | 4,488,600 | 1,639.50 |
| 2017-08-08 | 1,666.5 | 1,668 | 1,642 | 1,649 | 5,209,600 | 1,649 |
| 2017-08-07 | 1,665 | 1,669.5 | 1,658.5 | 1,668 | 5,021,600 | 1,668 |
| 2017-08-04 | 1,665 | 1,678.5 | 1,656.5 | 1,665.5 | 10,261,400 | 1,665.50 |
| 2017-08-03 | 1,628 | 1,667 | 1,620.5 | 1,647.5 | 11,123,100 | 1,647.50 |
| 2017-08-02 | 1,633 | 1,638.5 | 1,622.5 | 1,630 | 6,046,900 | 1,630 |
| 2017-08-01 | 1,615 | 1,630 | 1,608 | 1,629 | 6,155,500 | 1,629 |
| 2017-07-31 | 1,604 | 1,612 | 1,597.5 | 1,605 | 5,494,300 | 1,605 |
| 2017-07-28 | 1,594 | 1,604.5 | 1,589 | 1,604 | 3,439,300 | 1,604 |
| 2017-07-27 | 1,604 | 1,605.5 | 1,595 | 1,595.5 | 3,635,000 | 1,595.50 |
| 2017-07-26 | 1,602 | 1,605.5 | 1,590 | 1,603.5 | 4,021,200 | 1,603.50 |
| 2017-07-25 | 1,590 | 1,593.5 | 1,580.5 | 1,581 | 3,949,800 | 1,581 |
| 2017-07-24 | 1,601 | 1,601.5 | 1,589 | 1,595.5 | 3,824,200 | 1,595.50 |
| 2017-07-21 | 1,605 | 1,611 | 1,604 | 1,610 | 2,603,300 | 1,610 |
| 2017-07-20 | 1,606 | 1,617.5 | 1,600.5 | 1,616 | 2,603,100 | 1,616 |
| 2017-07-19 | 1,600.5 | 1,612.5 | 1,597 | 1,607 | 2,903,700 | 1,607 |
| 2017-07-18 | 1,615.5 | 1,616.5 | 1,595 | 1,606.5 | 3,089,900 | 1,606.50 |
| 2017-07-14 | 1,610.5 | 1,617.5 | 1,606 | 1,615.5 | 4,025,500 | 1,615.50 |
| 2017-07-13 | 1,598.5 | 1,603 | 1,582 | 1,599 | 4,938,800 | 1,599 |
| 2017-07-12 | 1,610 | 1,614.5 | 1,605.5 | 1,608.5 | 2,884,000 | 1,608.50 |
| 2017-07-11 | 1,608 | 1,611.5 | 1,600.5 | 1,609 | 3,124,500 | 1,609 |
| 2017-07-10 | 1,620 | 1,620 | 1,598 | 1,603 | 4,743,500 | 1,603 |
| 2017-07-07 | 1,605 | 1,620 | 1,601 | 1,608 | 4,055,600 | 1,608 |
| 2017-07-06 | 1,624.5 | 1,624.5 | 1,608 | 1,613.5 | 5,037,700 | 1,613.50 |
| 2017-07-05 | 1,605 | 1,625 | 1,603 | 1,624.5 | 6,323,300 | 1,624.50 |
| 2017-07-04 | 1,609 | 1,614.5 | 1,598 | 1,603.5 | 4,462,400 | 1,603.50 |
| 2017-07-03 | 1,601.5 | 1,610 | 1,594 | 1,601.5 | 4,748,100 | 1,601.50 |
| 2017-06-30 | 1,589 | 1,611.5 | 1,584 | 1,605.5 | 10,326,500 | 1,605.50 |
| 2017-06-29 | 1,600 | 1,609.5 | 1,588.5 | 1,594.5 | 9,849,000 | 1,594.50 |
| 2017-06-28 | 1,542.5 | 1,571.5 | 1,542.5 | 1,569 | 7,680,200 | 1,569 |
| 2017-06-27 | 1,530 | 1,537.5 | 1,528.5 | 1,534 | 4,598,500 | 1,534 |
| 2017-06-26 | 1,535 | 1,537.5 | 1,525.5 | 1,525.5 | 3,429,400 | 1,525.50 |
| 2017-06-23 | 1,545 | 1,546.5 | 1,532.5 | 1,534.5 | 3,006,100 | 1,534.50 |
| 2017-06-22 | 1,544 | 1,546 | 1,535 | 1,535.5 | 3,405,900 | 1,535.50 |
| 2017-06-21 | 1,550 | 1,550.5 | 1,539 | 1,544 | 3,924,000 | 1,544 |
| 2017-06-20 | 1,562 | 1,574 | 1,556 | 1,556 | 7,374,600 | 1,556 |
| 2017-06-19 | 1,541.5 | 1,545 | 1,532.5 | 1,540.5 | 3,774,000 | 1,540.50 |
| 2017-06-16 | 1,524.5 | 1,548.5 | 1,524.5 | 1,546.5 | 10,699,300 | 1,546.50 |
| 2017-06-15 | 1,519 | 1,529.5 | 1,513.5 | 1,522.5 | 5,674,100 | 1,522.50 |
| 2017-06-14 | 1,535.5 | 1,538 | 1,517 | 1,527 | 5,091,900 | 1,527 |
| 2017-06-13 | 1,523 | 1,544 | 1,518 | 1,533 | 7,577,800 | 1,533 |
| 2017-06-12 | 1,504 | 1,522 | 1,503.5 | 1,509 | 4,392,500 | 1,509 |
| 2017-06-09 | 1,499 | 1,512 | 1,496 | 1,508 | 7,236,200 | 1,508 |
| 2017-06-08 | 1,513.5 | 1,514.5 | 1,498 | 1,503 | 7,734,900 | 1,503 |
| 2017-06-07 | 1,508.5 | 1,513 | 1,496 | 1,507.5 | 5,293,900 | 1,507.50 |
| 2017-06-06 | 1,512 | 1,512.5 | 1,499 | 1,500 | 6,514,900 | 1,500 |
| 2017-06-05 | 1,525 | 1,530 | 1,506 | 1,514.5 | 7,456,700 | 1,514.50 |
| 2017-06-02 | 1,513 | 1,546.5 | 1,509.5 | 1,545 | 9,405,600 | 1,545 |
| 2017-06-01 | 1,487 | 1,503 | 1,482.5 | 1,497 | 5,504,600 | 1,497 |
| 2017-05-31 | 1,494.5 | 1,499 | 1,491.5 | 1,495.5 | 4,653,800 | 1,495.50 |
| 2017-05-30 | 1,496 | 1,497.5 | 1,487 | 1,493.5 | 5,018,600 | 1,493.50 |
| 2017-05-29 | 1,504 | 1,505.5 | 1,495 | 1,496 | 2,716,400 | 1,496 |
| 2017-05-26 | 1,507 | 1,511 | 1,501.5 | 1,502 | 5,075,200 | 1,502 |
| 2017-05-25 | 1,504 | 1,508 | 1,491.5 | 1,506 | 5,228,300 | 1,506 |
| 2017-05-24 | 1,520 | 1,520 | 1,503 | 1,506 | 4,885,900 | 1,506 |
| 2017-05-23 | 1,505.5 | 1,512 | 1,501.5 | 1,505.5 | 3,573,500 | 1,505.50 |
| 2017-05-22 | 1,520 | 1,520.5 | 1,504 | 1,507.5 | 4,681,100 | 1,507.50 |
| 2017-05-19 | 1,491.5 | 1,512.5 | 1,487 | 1,506 | 6,627,400 | 1,506 |
| 2017-05-18 | 1,498 | 1,501.5 | 1,483 | 1,484.5 | 13,059,900 | 1,484.50 |
| 2017-05-17 | 1,540.5 | 1,546 | 1,512 | 1,513.5 | 10,568,700 | 1,513.50 |
| 2017-05-16 | 1,555 | 1,562.5 | 1,553 | 1,562 | 5,170,300 | 1,562 |
| 2017-05-15 | 1,556 | 1,559.5 | 1,535.5 | 1,540 | 5,594,900 | 1,540 |
| 2017-05-12 | 1,551.5 | 1,563 | 1,549.5 | 1,560 | 5,581,800 | 1,560 |
| 2017-05-11 | 1,570 | 1,574 | 1,559.5 | 1,562.5 | 7,614,300 | 1,562.50 |
| 2017-05-10 | 1,598.5 | 1,599 | 1,565 | 1,569.5 | 10,285,700 | 1,569.50 |
| 2017-05-09 | 1,610.5 | 1,628 | 1,585 | 1,605.5 | 10,591,500 | 1,605.50 |
| 2017-05-08 | 1,601 | 1,617.5 | 1,601 | 1,617 | 6,588,500 | 1,617 |
| 2017-05-02 | 1,584 | 1,604 | 1,582 | 1,599 | 5,062,400 | 1,599 |
| 2017-05-01 | 1,570 | 1,581.5 | 1,563.5 | 1,581.5 | 2,717,000 | 1,581.50 |
| 2017-04-28 | 1,570 | 1,583.5 | 1,568 | 1,573 | 4,478,700 | 1,573 |
| 2017-04-27 | 1,569 | 1,574 | 1,559 | 1,570 | 4,043,900 | 1,570 |
| 2017-04-26 | 1,573.5 | 1,574.5 | 1,557 | 1,570.5 | 5,280,400 | 1,570.50 |
| 2017-04-25 | 1,527 | 1,556.5 | 1,526 | 1,552 | 4,375,500 | 1,552 |
| 2017-04-24 | 1,540 | 1,544.5 | 1,523.5 | 1,525 | 5,056,100 | 1,525 |
| 2017-04-21 | 1,520 | 1,525 | 1,502.5 | 1,521.5 | 7,440,000 | 1,521.50 |
| 2017-04-20 | 1,490 | 1,503.5 | 1,489 | 1,490.5 | 7,583,400 | 1,490.50 |
| 2017-04-19 | 1,496.5 | 1,506.5 | 1,476.5 | 1,500 | 11,272,900 | 1,500 |
| 2017-04-18 | 1,539 | 1,547.5 | 1,523.5 | 1,525.5 | 5,432,900 | 1,525.50 |
| 2017-04-17 | 1,521.5 | 1,532.5 | 1,521 | 1,531 | 3,392,300 | 1,531 |
| 2017-04-14 | 1,534 | 1,542 | 1,527.5 | 1,533.5 | 5,182,900 | 1,533.50 |
| 2017-04-13 | 1,562.5 | 1,563.5 | 1,518 | 1,534 | 11,843,700 | 1,534 |
| 2017-04-12 | 1,620 | 1,625 | 1,592 | 1,595.5 | 5,787,500 | 1,595.50 |
| 2017-04-11 | 1,614 | 1,630 | 1,613.5 | 1,627.5 | 4,056,400 | 1,627.50 |
| 2017-04-10 | 1,628.5 | 1,631 | 1,617.5 | 1,623.5 | 4,780,800 | 1,623.50 |
| 2017-04-07 | 1,611.5 | 1,624 | 1,600.5 | 1,616.5 | 7,670,300 | 1,616.50 |
| 2017-04-06 | 1,596.5 | 1,609.5 | 1,588 | 1,601 | 7,222,300 | 1,601 |
| 2017-04-05 | 1,601 | 1,619 | 1,598.5 | 1,602 | 5,633,900 | 1,602 |
| 2017-04-04 | 1,615 | 1,615.5 | 1,593.5 | 1,603 | 5,992,300 | 1,603 |
| 2017-04-03 | 1,620.5 | 1,622.5 | 1,601.5 | 1,611 | 5,375,600 | 1,611 |
| 2017-03-31 | 1,648.5 | 1,648.5 | 1,612.5 | 1,612.5 | 6,952,900 | 1,612.50 |
| 2017-03-30 | 1,642.5 | 1,661 | 1,640.5 | 1,643 | 5,508,200 | 1,643 |
| 2017-03-29 | 1,647.5 | 1,654 | 1,642 | 1,652 | 7,548,000 | 1,652 |
| 2017-03-28 | 1,647.5 | 1,653 | 1,638 | 1,652 | 7,541,700 | 1,652 |
| 2017-03-27 | 1,615 | 1,635 | 1,612.5 | 1,627 | 6,757,700 | 1,627 |
| 2017-03-24 | 1,620 | 1,640 | 1,617.5 | 1,639 | 7,534,300 | 1,639 |
| 2017-03-23 | 1,627 | 1,630.5 | 1,611.5 | 1,614.5 | 8,815,800 | 1,614.50 |
| 2017-03-22 | 1,655 | 1,664 | 1,632 | 1,637.5 | 8,527,900 | 1,637.50 |
| 2017-03-21 | 1,668.5 | 1,683 | 1,667 | 1,679 | 5,505,000 | 1,679 |
| 2017-03-17 | 1,680 | 1,680.5 | 1,665 | 1,671.5 | 11,933,400 | 1,671.50 |
| 2017-03-16 | 1,691 | 1,699 | 1,681 | 1,685 | 6,220,100 | 1,685 |
| 2017-03-15 | 1,693 | 1,697.5 | 1,685 | 1,688 | 5,115,500 | 1,688 |
| 2017-03-14 | 1,710.5 | 1,714 | 1,695.5 | 1,696.5 | 4,085,600 | 1,696.50 |
| 2017-03-13 | 1,690 | 1,707.5 | 1,690 | 1,697 | 4,272,900 | 1,697 |
| 2017-03-10 | 1,697 | 1,701.5 | 1,690.5 | 1,695 | 7,121,300 | 1,695 |
| 2017-03-09 | 1,707 | 1,709 | 1,690.5 | 1,697 | 4,963,500 | 1,697 |
| 2017-03-08 | 1,713 | 1,716 | 1,706.5 | 1,712.5 | 4,653,200 | 1,712.50 |
| 2017-03-07 | 1,712.5 | 1,724 | 1,711 | 1,718 | 4,325,100 | 1,718 |
| 2017-03-06 | 1,707.5 | 1,714 | 1,707 | 1,708 | 2,559,500 | 1,708 |
| 2017-03-03 | 1,722 | 1,728 | 1,707.5 | 1,713.5 | 5,292,300 | 1,713.50 |
| 2017-03-02 | 1,751 | 1,751.5 | 1,732.5 | 1,733.5 | 5,262,300 | 1,733.50 |
| 2017-03-01 | 1,727.5 | 1,753 | 1,713.5 | 1,736.5 | 6,862,000 | 1,736.50 |
| 2017-02-28 | 1,720 | 1,737 | 1,717.5 | 1,719 | 5,902,600 | 1,719 |
| 2017-02-27 | 1,700 | 1,715.5 | 1,691 | 1,709.5 | 5,928,700 | 1,709.50 |
| 2017-02-24 | 1,747 | 1,750 | 1,722.5 | 1,723.5 | 6,500,600 | 1,723.50 |
| 2017-02-23 | 1,740 | 1,744 | 1,728 | 1,741 | 6,497,600 | 1,741 |
| 2017-02-22 | 1,725 | 1,740 | 1,722.5 | 1,738.5 | 7,115,500 | 1,738.50 |
| 2017-02-21 | 1,709.5 | 1,720 | 1,704 | 1,714 | 5,398,100 | 1,714 |
| 2017-02-20 | 1,684.5 | 1,707 | 1,673.5 | 1,703 | 4,172,300 | 1,703 |
| 2017-02-17 | 1,691 | 1,699 | 1,682.5 | 1,694.5 | 3,475,500 | 1,694.50 |
| 2017-02-16 | 1,712 | 1,713 | 1,696.5 | 1,698 | 5,148,300 | 1,698 |
| 2017-02-15 | 1,709.5 | 1,713.5 | 1,705 | 1,708 | 5,641,000 | 1,708 |
| 2017-02-14 | 1,707 | 1,708 | 1,691 | 1,693 | 5,542,600 | 1,693 |
| 2017-02-13 | 1,695.5 | 1,710 | 1,691 | 1,702 | 8,824,700 | 1,702 |
| 2017-02-10 | 1,695 | 1,697.5 | 1,685.5 | 1,686 | 7,541,300 | 1,686 |
| 2017-02-09 | 1,687 | 1,690 | 1,670 | 1,673.5 | 6,595,300 | 1,673.50 |
| 2017-02-08 | 1,664 | 1,698.5 | 1,658.5 | 1,695 | 11,045,000 | 1,695 |
| 2017-02-07 | 1,652.5 | 1,661.5 | 1,648 | 1,654 | 4,406,200 | 1,654 |
| 2017-02-06 | 1,650 | 1,655.5 | 1,641.5 | 1,648 | 3,799,400 | 1,648 |
| 2017-02-03 | 1,659.5 | 1,672 | 1,643.5 | 1,645 | 4,957,500 | 1,645 |
| 2017-02-02 | 1,670 | 1,671 | 1,643 | 1,655 | 5,729,300 | 1,655 |
| 2017-02-01 | 1,630 | 1,662.5 | 1,628 | 1,659 | 5,281,200 | 1,659 |
| 2017-01-31 | 1,655 | 1,675 | 1,653 | 1,656.5 | 6,209,000 | 1,656.50 |
| 2017-01-30 | 1,691.5 | 1,691.5 | 1,674 | 1,679 | 3,917,100 | 1,679 |
| 2017-01-27 | 1,699.5 | 1,699.5 | 1,687.5 | 1,693.5 | 4,633,900 | 1,693.50 |
| 2017-01-26 | 1,682 | 1,700 | 1,676 | 1,699.5 | 10,150,400 | 1,699.50 |
| 2017-01-25 | 1,682 | 1,686.5 | 1,655 | 1,666 | 6,474,100 | 1,666 |
| 2017-01-24 | 1,644.5 | 1,673 | 1,643.5 | 1,661 | 8,230,900 | 1,661 |
| 2017-01-23 | 1,638.5 | 1,650 | 1,626 | 1,641 | 5,086,000 | 1,641 |
| 2017-01-20 | 1,643 | 1,656.5 | 1,638.5 | 1,649 | 5,191,200 | 1,649 |
| 2017-01-19 | 1,631 | 1,644.5 | 1,628.5 | 1,642.5 | 5,264,100 | 1,642.50 |
| 2017-01-18 | 1,600 | 1,625.5 | 1,597 | 1,621.5 | 4,930,900 | 1,621.50 |
| 2017-01-17 | 1,610 | 1,619 | 1,603.5 | 1,603.5 | 5,153,500 | 1,603.50 |
| 2017-01-16 | 1,640 | 1,644 | 1,624.5 | 1,627 | 3,946,300 | 1,627 |
| 2017-01-13 | 1,631.5 | 1,643 | 1,629.5 | 1,642.5 | 3,881,000 | 1,642.50 |
| 2017-01-12 | 1,648.5 | 1,650 | 1,630.5 | 1,640 | 4,885,900 | 1,640 |
| 2017-01-11 | 1,640 | 1,649 | 1,637.5 | 1,648.5 | 4,743,100 | 1,648.50 |
| 2017-01-10 | 1,623 | 1,637.5 | 1,618.5 | 1,626 | 5,289,700 | 1,626 |
| 2017-01-06 | 1,625 | 1,642.5 | 1,624 | 1,637.5 | 4,359,200 | 1,637.50 |
| 2017-01-05 | 1,642 | 1,642 | 1,624 | 1,637 | 3,997,600 | 1,637 |
| 2017-01-04 | 1,618 | 1,644 | 1,618 | 1,638 | 6,238,400 | 1,638 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
