3402 東レ(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 | 1,070 | 1,072 | 1,062 | 1,062.5 | 2,606,400 | 1,062.50 |
| 2017-12-28 | 1,067 | 1,079 | 1,066.5 | 1,069.5 | 3,139,300 | 1,069.50 |
| 2017-12-27 | 1,065 | 1,071 | 1,063 | 1,068 | 2,480,900 | 1,068 |
| 2017-12-26 | 1,068 | 1,071.5 | 1,061 | 1,063.5 | 2,942,200 | 1,063.50 |
| 2017-12-25 | 1,065 | 1,073.5 | 1,065 | 1,069.5 | 2,685,700 | 1,069.50 |
| 2017-12-22 | 1,071 | 1,076 | 1,062 | 1,063.5 | 4,635,300 | 1,063.50 |
| 2017-12-21 | 1,083 | 1,083 | 1,072 | 1,073 | 3,777,300 | 1,073 |
| 2017-12-20 | 1,083 | 1,086.5 | 1,075.5 | 1,086 | 5,165,100 | 1,086 |
| 2017-12-19 | 1,080 | 1,085.5 | 1,072 | 1,084 | 5,882,500 | 1,084 |
| 2017-12-18 | 1,065.5 | 1,079 | 1,063.5 | 1,077.5 | 6,679,400 | 1,077.50 |
| 2017-12-15 | 1,071 | 1,071 | 1,054 | 1,055.5 | 8,468,700 | 1,055.50 |
| 2017-12-14 | 1,072.5 | 1,081 | 1,067 | 1,071.5 | 5,556,500 | 1,071.50 |
| 2017-12-13 | 1,085 | 1,086 | 1,066 | 1,070.5 | 6,328,900 | 1,070.50 |
| 2017-12-12 | 1,074.5 | 1,085.5 | 1,074 | 1,083.5 | 7,022,000 | 1,083.50 |
| 2017-12-11 | 1,056.5 | 1,066.5 | 1,053 | 1,066.5 | 6,991,100 | 1,066.50 |
| 2017-12-08 | 1,037.5 | 1,052.5 | 1,037.5 | 1,052 | 7,750,200 | 1,052 |
| 2017-12-07 | 1,051.5 | 1,057.5 | 1,047 | 1,048.5 | 6,051,900 | 1,048.50 |
| 2017-12-06 | 1,057 | 1,060 | 1,044 | 1,052.5 | 6,422,400 | 1,052.50 |
| 2017-12-05 | 1,055 | 1,063.5 | 1,053 | 1,062 | 4,192,300 | 1,062 |
| 2017-12-04 | 1,067.5 | 1,068 | 1,055.5 | 1,056.5 | 4,692,700 | 1,056.50 |
| 2017-12-01 | 1,067 | 1,069 | 1,054 | 1,063 | 8,089,600 | 1,063 |
| 2017-11-30 | 1,073.5 | 1,074 | 1,046.5 | 1,057 | 11,917,200 | 1,057 |
| 2017-11-29 | 1,049.5 | 1,080 | 1,049.5 | 1,065 | 20,064,300 | 1,065 |
| 2017-11-28 | 1,103 | 1,123.5 | 1,010.5 | 1,046 | 51,318,300 | 1,046 |
| 2017-11-27 | 1,118.5 | 1,121 | 1,101 | 1,104.5 | 4,432,000 | 1,104.50 |
| 2017-11-24 | 1,113 | 1,119.5 | 1,107 | 1,115 | 5,303,600 | 1,115 |
| 2017-11-22 | 1,137 | 1,142 | 1,122 | 1,123 | 4,957,800 | 1,123 |
| 2017-11-21 | 1,155.5 | 1,157 | 1,133 | 1,134.5 | 6,671,200 | 1,134.50 |
| 2017-11-20 | 1,138 | 1,144 | 1,133.5 | 1,141.5 | 4,847,000 | 1,141.50 |
| 2017-11-17 | 1,140.5 | 1,146 | 1,130 | 1,135.5 | 8,656,000 | 1,135.50 |
| 2017-11-16 | 1,120 | 1,136 | 1,110.5 | 1,131 | 4,507,300 | 1,131 |
| 2017-11-15 | 1,114.5 | 1,128 | 1,112.5 | 1,120 | 7,886,000 | 1,120 |
| 2017-11-13 | 1,150 | 1,151.5 | 1,116.5 | 1,123 | 11,561,300 | 1,123 |
| 2017-11-10 | 1,150 | 1,178 | 1,149 | 1,169 | 10,991,400 | 1,169 |
| 2017-11-09 | 1,186.5 | 1,194 | 1,162.5 | 1,178.5 | 10,609,000 | 1,178.50 |
| 2017-11-08 | 1,186 | 1,208 | 1,179 | 1,195.5 | 7,690,800 | 1,195.50 |
| 2017-11-07 | 1,175 | 1,188 | 1,165.5 | 1,188 | 6,037,000 | 1,188 |
| 2017-11-06 | 1,185 | 1,187.5 | 1,170 | 1,173 | 7,563,700 | 1,173 |
| 2017-11-02 | 1,160 | 1,174.5 | 1,156 | 1,167.5 | 7,112,400 | 1,167.50 |
| 2017-11-01 | 1,152 | 1,158.5 | 1,144 | 1,152.5 | 6,071,000 | 1,152.50 |
| 2017-10-31 | 1,128.5 | 1,147 | 1,126.5 | 1,143.5 | 6,752,000 | 1,143.50 |
| 2017-10-30 | 1,135 | 1,135 | 1,120.5 | 1,129.5 | 6,499,500 | 1,129.50 |
| 2017-10-27 | 1,120 | 1,138 | 1,119.5 | 1,135 | 9,217,800 | 1,135 |
| 2017-10-26 | 1,105 | 1,113 | 1,100.5 | 1,111 | 4,304,200 | 1,111 |
| 2017-10-25 | 1,112 | 1,118 | 1,103.5 | 1,105.5 | 5,268,100 | 1,105.50 |
| 2017-10-24 | 1,100 | 1,109.5 | 1,100 | 1,109 | 4,002,200 | 1,109 |
| 2017-10-23 | 1,102.5 | 1,109.5 | 1,099.5 | 1,106.5 | 4,425,900 | 1,106.50 |
| 2017-10-20 | 1,094 | 1,106.5 | 1,090 | 1,092.5 | 6,591,600 | 1,092.50 |
| 2017-10-19 | 1,092.5 | 1,096.5 | 1,088 | 1,090.5 | 3,669,900 | 1,090.50 |
| 2017-10-18 | 1,091.5 | 1,097 | 1,087.5 | 1,092.5 | 3,948,500 | 1,092.50 |
| 2017-10-17 | 1,087.5 | 1,093.5 | 1,083.5 | 1,088.5 | 4,409,200 | 1,088.50 |
| 2017-10-16 | 1,081 | 1,083.5 | 1,077 | 1,078.5 | 4,709,700 | 1,078.50 |
| 2017-10-13 | 1,075 | 1,083.5 | 1,064 | 1,078 | 6,342,800 | 1,078 |
| 2017-10-12 | 1,085.5 | 1,089 | 1,073.5 | 1,080 | 5,068,100 | 1,080 |
| 2017-10-11 | 1,087 | 1,091 | 1,080 | 1,085 | 3,784,700 | 1,085 |
| 2017-10-10 | 1,097.5 | 1,101.5 | 1,091.5 | 1,096 | 3,293,000 | 1,096 |
| 2017-10-06 | 1,100 | 1,101.5 | 1,092.5 | 1,094.5 | 3,961,600 | 1,094.50 |
| 2017-10-05 | 1,102.5 | 1,104.5 | 1,083.5 | 1,098 | 6,253,100 | 1,098 |
| 2017-10-04 | 1,080 | 1,085 | 1,076 | 1,082.5 | 2,855,300 | 1,082.50 |
| 2017-10-03 | 1,075.5 | 1,079 | 1,071 | 1,077 | 2,776,900 | 1,077 |
| 2017-10-02 | 1,095.5 | 1,097 | 1,070.5 | 1,071 | 5,488,900 | 1,071 |
| 2017-09-29 | 1,095.5 | 1,099.5 | 1,090 | 1,091.5 | 5,183,400 | 1,091.50 |
| 2017-09-28 | 1,100 | 1,109.5 | 1,092 | 1,100 | 7,064,900 | 1,100 |
| 2017-09-27 | 1,062.5 | 1,079 | 1,057.5 | 1,074 | 4,542,100 | 1,074 |
| 2017-09-26 | 1,066 | 1,067 | 1,054.5 | 1,059 | 4,238,300 | 1,059 |
| 2017-09-25 | 1,068 | 1,074.5 | 1,063 | 1,065.5 | 2,573,900 | 1,065.50 |
| 2017-09-22 | 1,081.5 | 1,081.5 | 1,063 | 1,063.5 | 3,807,900 | 1,063.50 |
| 2017-09-21 | 1,088.5 | 1,092.5 | 1,077 | 1,078.5 | 4,038,400 | 1,078.50 |
| 2017-09-20 | 1,081 | 1,093 | 1,074 | 1,077.5 | 5,921,400 | 1,077.50 |
| 2017-09-19 | 1,080.5 | 1,088 | 1,080 | 1,085.5 | 5,865,900 | 1,085.50 |
| 2017-09-15 | 1,064.5 | 1,074 | 1,058 | 1,069 | 6,568,200 | 1,069 |
| 2017-09-14 | 1,043.5 | 1,075 | 1,042.5 | 1,067.5 | 11,605,900 | 1,067.50 |
| 2017-09-13 | 1,038.5 | 1,038.5 | 1,027 | 1,034.5 | 4,351,800 | 1,034.50 |
| 2017-09-12 | 1,040 | 1,041 | 1,032.5 | 1,036.5 | 2,617,900 | 1,036.50 |
| 2017-09-11 | 1,036 | 1,042 | 1,029 | 1,031 | 3,189,300 | 1,031 |
| 2017-09-08 | 1,023 | 1,028 | 1,020.5 | 1,026.5 | 4,662,500 | 1,026.50 |
| 2017-09-07 | 1,027.5 | 1,033 | 1,022.5 | 1,023 | 4,261,000 | 1,023 |
| 2017-09-06 | 1,015 | 1,025 | 1,011.5 | 1,023 | 3,688,400 | 1,023 |
| 2017-09-05 | 1,025 | 1,030 | 1,016 | 1,016.5 | 4,040,700 | 1,016.50 |
| 2017-09-04 | 1,035 | 1,038.5 | 1,027.5 | 1,029 | 2,822,500 | 1,029 |
| 2017-09-01 | 1,047 | 1,048.5 | 1,036 | 1,040 | 2,789,100 | 1,040 |
| 2017-08-31 | 1,040.5 | 1,052.5 | 1,036.5 | 1,047 | 5,015,300 | 1,047 |
| 2017-08-30 | 1,049 | 1,050 | 1,041 | 1,043 | 4,372,700 | 1,043 |
| 2017-08-29 | 1,035 | 1,045 | 1,032.5 | 1,044 | 3,414,100 | 1,044 |
| 2017-08-28 | 1,037 | 1,051 | 1,036 | 1,047 | 6,329,000 | 1,047 |
| 2017-08-25 | 1,024 | 1,031.5 | 1,022 | 1,029.5 | 4,128,000 | 1,029.50 |
| 2017-08-24 | 1,025 | 1,030 | 1,017.5 | 1,021 | 4,675,900 | 1,021 |
| 2017-08-23 | 998 | 1,026.5 | 997.1 | 1,024.5 | 10,033,700 | 1,024.50 |
| 2017-08-22 | 986.5 | 989.8 | 984.1 | 985.3 | 2,411,800 | 985.30 |
| 2017-08-21 | 993 | 994.2 | 985.5 | 986.7 | 2,972,700 | 986.70 |
| 2017-08-18 | 993 | 995 | 989 | 993 | 3,275,200 | 993 |
| 2017-08-17 | 1,000 | 1,007 | 995.8 | 1,003.5 | 3,785,600 | 1,003.50 |
| 2017-08-16 | 1,010.5 | 1,011 | 1,001 | 1,002 | 4,077,100 | 1,002 |
| 2017-08-15 | 999.1 | 1,007 | 995.1 | 999.7 | 3,995,200 | 999.70 |
| 2017-08-14 | 990 | 997.4 | 989.6 | 990.3 | 5,562,900 | 990.30 |
| 2017-08-10 | 1,005 | 1,010 | 997.3 | 998.9 | 2,922,200 | 998.90 |
| 2017-08-09 | 1,013.5 | 1,014.5 | 994.2 | 998.2 | 4,277,300 | 998.20 |
| 2017-08-08 | 1,022 | 1,028 | 1,017 | 1,018 | 7,430,800 | 1,018 |
| 2017-08-07 | 994 | 1,021 | 984.5 | 1,020 | 12,055,100 | 1,020 |
| 2017-08-04 | 1,002.5 | 1,003.5 | 990.1 | 992.3 | 4,236,200 | 992.30 |
| 2017-08-03 | 1,004 | 1,007 | 1,000 | 1,005.5 | 2,645,400 | 1,005.50 |
| 2017-08-02 | 1,005 | 1,007 | 998.2 | 1,005.5 | 3,999,400 | 1,005.50 |
| 2017-08-01 | 994.4 | 1,003.5 | 993.8 | 1,003.5 | 6,035,400 | 1,003.50 |
| 2017-07-31 | 992 | 998.5 | 989.4 | 997 | 3,679,900 | 997 |
| 2017-07-28 | 985.1 | 998.3 | 985.1 | 997.4 | 5,599,100 | 997.40 |
| 2017-07-27 | 986.8 | 996.2 | 984.6 | 990.6 | 6,374,900 | 990.60 |
| 2017-07-26 | 992.2 | 994.6 | 979.2 | 982.7 | 4,904,400 | 982.70 |
| 2017-07-25 | 995 | 999.7 | 987.1 | 988.9 | 5,502,000 | 988.90 |
| 2017-07-24 | 989.9 | 1,000 | 978.9 | 1,000 | 11,793,800 | 1,000 |
| 2017-07-21 | 980.2 | 989.1 | 979.6 | 986.4 | 5,518,400 | 986.40 |
| 2017-07-20 | 971.3 | 984.2 | 964.4 | 983.7 | 6,020,900 | 983.70 |
| 2017-07-19 | 972.1 | 976.7 | 970 | 974.2 | 3,407,600 | 974.20 |
| 2017-07-18 | 972 | 978.6 | 963.2 | 978.2 | 4,762,200 | 978.20 |
| 2017-07-14 | 968 | 971.7 | 965.9 | 971.1 | 3,241,200 | 971.10 |
| 2017-07-13 | 968.1 | 969.1 | 961.9 | 965.1 | 2,574,400 | 965.10 |
| 2017-07-12 | 963.2 | 969.5 | 963 | 966.9 | 2,676,300 | 966.90 |
| 2017-07-11 | 958.7 | 969.8 | 958 | 967.9 | 3,595,900 | 967.90 |
| 2017-07-10 | 960.1 | 963 | 954.6 | 956.1 | 2,995,300 | 956.10 |
| 2017-07-07 | 956 | 962 | 953 | 956.9 | 4,766,100 | 956.90 |
| 2017-07-06 | 958 | 969.2 | 952 | 966.3 | 7,397,200 | 966.30 |
| 2017-07-05 | 954.7 | 963.2 | 951.7 | 963.1 | 4,855,700 | 963.10 |
| 2017-07-04 | 960 | 965.4 | 951.7 | 954.9 | 4,283,200 | 954.90 |
| 2017-07-03 | 945 | 958 | 944.8 | 957.6 | 5,904,700 | 957.60 |
| 2017-06-30 | 940 | 942.6 | 935 | 940.3 | 4,887,300 | 940.30 |
| 2017-06-29 | 953.4 | 954.5 | 945 | 945.8 | 5,354,800 | 945.80 |
| 2017-06-28 | 942 | 949 | 941.4 | 948.8 | 4,538,800 | 948.80 |
| 2017-06-27 | 937 | 942 | 936.2 | 941.7 | 4,092,900 | 941.70 |
| 2017-06-26 | 931.2 | 937.9 | 930.8 | 934 | 3,642,300 | 934 |
| 2017-06-23 | 931 | 934.5 | 928.1 | 931.7 | 4,075,600 | 931.70 |
| 2017-06-22 | 931.4 | 934.7 | 929.1 | 931.1 | 3,683,300 | 931.10 |
| 2017-06-21 | 933.5 | 935.3 | 927.1 | 933.2 | 4,006,600 | 933.20 |
| 2017-06-20 | 939 | 939.9 | 933.7 | 935.7 | 5,383,800 | 935.70 |
| 2017-06-19 | 923.4 | 933.8 | 922.1 | 932.5 | 5,388,400 | 932.50 |
| 2017-06-16 | 909.2 | 924.6 | 908.8 | 921.7 | 8,035,900 | 921.70 |
| 2017-06-15 | 909.1 | 914.8 | 905.7 | 912 | 4,677,900 | 912 |
| 2017-06-14 | 906 | 918.6 | 903.1 | 916.5 | 5,787,400 | 916.50 |
| 2017-06-13 | 908.5 | 913.9 | 906.6 | 906.8 | 5,447,300 | 906.80 |
| 2017-06-12 | 910 | 915.5 | 908.5 | 911.3 | 5,550,300 | 911.30 |
| 2017-06-09 | 911 | 915.9 | 907.1 | 909.7 | 6,747,800 | 909.70 |
| 2017-06-08 | 922 | 922.3 | 911.2 | 912 | 6,682,600 | 912 |
| 2017-06-07 | 918 | 924.3 | 914.1 | 922.3 | 4,579,900 | 922.30 |
| 2017-06-06 | 923.5 | 924.7 | 918.1 | 919.7 | 5,085,700 | 919.70 |
| 2017-06-05 | 934.5 | 937.1 | 928.2 | 929.5 | 4,859,400 | 929.50 |
| 2017-06-02 | 930.1 | 939.2 | 928.8 | 938.9 | 8,100,000 | 938.90 |
| 2017-06-01 | 925.9 | 934.8 | 925.9 | 933.8 | 6,028,400 | 933.80 |
| 2017-05-31 | 927.2 | 927.9 | 922.1 | 924.9 | 7,158,100 | 924.90 |
| 2017-05-30 | 920.9 | 930.5 | 918.8 | 929.2 | 4,027,200 | 929.20 |
| 2017-05-29 | 925 | 925.7 | 920 | 920.9 | 2,502,800 | 920.90 |
| 2017-05-26 | 922.7 | 924.4 | 918 | 918.5 | 4,120,200 | 918.50 |
| 2017-05-25 | 923 | 923.9 | 917.3 | 922.1 | 3,727,600 | 922.10 |
| 2017-05-24 | 930 | 932 | 921.5 | 923 | 3,973,300 | 923 |
| 2017-05-23 | 928 | 928.2 | 921 | 922.6 | 4,119,900 | 922.60 |
| 2017-05-22 | 938.2 | 938.3 | 923.4 | 928.4 | 6,928,400 | 928.40 |
| 2017-05-19 | 921.9 | 937.7 | 915.8 | 934.4 | 7,669,500 | 934.40 |
| 2017-05-18 | 921.9 | 923.1 | 913.8 | 917.1 | 8,072,000 | 917.10 |
| 2017-05-17 | 925 | 934.4 | 921.8 | 932.2 | 6,788,800 | 932.20 |
| 2017-05-16 | 931.2 | 937.6 | 925 | 925.8 | 7,675,000 | 925.80 |
| 2017-05-15 | 936.3 | 939.4 | 925.5 | 927.3 | 8,482,700 | 927.30 |
| 2017-05-12 | 945 | 946.2 | 932 | 944.5 | 10,938,500 | 944.50 |
| 2017-05-11 | 955 | 960 | 942.1 | 946.3 | 12,753,900 | 946.30 |
| 2017-05-10 | 1,000 | 1,000 | 952.7 | 954.1 | 15,521,600 | 954.10 |
| 2017-05-09 | 995.3 | 997.8 | 991.8 | 994.4 | 4,813,500 | 994.40 |
| 2017-05-08 | 996.7 | 999.3 | 989.3 | 999.1 | 6,187,300 | 999.10 |
| 2017-05-02 | 986.9 | 989.8 | 982.4 | 989.6 | 3,636,600 | 989.60 |
| 2017-05-01 | 985.1 | 986.8 | 977.6 | 980.3 | 2,582,500 | 980.30 |
| 2017-04-28 | 985 | 990.6 | 983.5 | 986.1 | 3,367,900 | 986.10 |
| 2017-04-27 | 980.8 | 992.2 | 975.6 | 989.2 | 7,046,200 | 989.20 |
| 2017-04-26 | 980 | 984 | 973.2 | 978.7 | 7,628,800 | 978.70 |
| 2017-04-25 | 967.4 | 976.1 | 966.9 | 974.4 | 4,487,700 | 974.40 |
| 2017-04-24 | 971 | 972.5 | 963.1 | 967.5 | 4,704,000 | 967.50 |
| 2017-04-21 | 965 | 967.6 | 958.2 | 960.8 | 5,003,100 | 960.80 |
| 2017-04-20 | 958.4 | 965.4 | 958.4 | 962 | 3,551,400 | 962 |
| 2017-04-19 | 958 | 962 | 953.3 | 957.8 | 3,238,200 | 957.80 |
| 2017-04-18 | 960.1 | 967.3 | 960.1 | 961.2 | 2,763,600 | 961.20 |
| 2017-04-17 | 946.8 | 953.7 | 943.5 | 953.3 | 2,992,100 | 953.30 |
| 2017-04-14 | 961.5 | 967.5 | 950.2 | 952.3 | 4,745,800 | 952.30 |
| 2017-04-13 | 959 | 961.7 | 954.5 | 959 | 3,982,000 | 959 |
| 2017-04-12 | 972.9 | 974.6 | 963.4 | 965.8 | 3,575,700 | 965.80 |
| 2017-04-11 | 982 | 988 | 975.9 | 979.6 | 3,113,900 | 979.60 |
| 2017-04-10 | 986.4 | 991.6 | 984.1 | 986.4 | 3,056,700 | 986.40 |
| 2017-04-07 | 980 | 991.3 | 977.7 | 982.5 | 7,059,300 | 982.50 |
| 2017-04-06 | 980.7 | 989.3 | 967.1 | 971 | 7,149,100 | 971 |
| 2017-04-05 | 989.7 | 991.9 | 980.6 | 984.5 | 4,896,400 | 984.50 |
| 2017-04-04 | 989.3 | 990.7 | 981.7 | 987.6 | 5,032,700 | 987.60 |
| 2017-04-03 | 987.3 | 998.4 | 983 | 992.8 | 5,082,900 | 992.80 |
| 2017-03-31 | 1,004 | 1,005.5 | 987 | 987 | 5,399,000 | 987 |
| 2017-03-30 | 1,012.5 | 1,018 | 998.2 | 999.4 | 4,997,000 | 999.40 |
| 2017-03-29 | 1,008 | 1,018.5 | 1,005.5 | 1,012 | 5,378,000 | 1,012 |
| 2017-03-28 | 1,000.5 | 1,006.5 | 996.7 | 1,006.5 | 5,334,000 | 1,006.50 |
| 2017-03-27 | 995.1 | 998.6 | 989.5 | 993.8 | 4,144,000 | 993.80 |
| 2017-03-24 | 993.3 | 1,010.5 | 990 | 1,009.5 | 5,159,000 | 1,009.50 |
| 2017-03-23 | 984.5 | 993.4 | 983.1 | 989.1 | 3,955,000 | 989.10 |
| 2017-03-22 | 990 | 997.4 | 984 | 986.9 | 5,577,000 | 986.90 |
| 2017-03-21 | 994.6 | 1,005 | 993 | 1,001 | 4,771,000 | 1,001 |
| 2017-03-17 | 997.5 | 999.2 | 992.5 | 995 | 5,083,000 | 995 |
| 2017-03-16 | 995.3 | 1,004.5 | 995 | 1,002 | 4,832,000 | 1,002 |
| 2017-03-15 | 998.1 | 999.4 | 992.9 | 997.2 | 4,227,000 | 997.20 |
| 2017-03-14 | 1,008 | 1,009 | 1,002.5 | 1,006.5 | 3,653,000 | 1,006.50 |
| 2017-03-13 | 1,002.5 | 1,004.5 | 997.8 | 1,004.5 | 2,681,000 | 1,004.50 |
| 2017-03-10 | 998.8 | 1,001.5 | 995 | 1,001 | 5,715,000 | 1,001 |
| 2017-03-09 | 998.7 | 1,000.5 | 992.4 | 993.9 | 4,091,000 | 993.90 |
| 2017-03-08 | 995.7 | 999.3 | 989.3 | 992.3 | 4,181,000 | 992.30 |
| 2017-03-07 | 999.3 | 1,002 | 994 | 999.2 | 3,821,000 | 999.20 |
| 2017-03-06 | 1,002 | 1,002.5 | 996 | 998.3 | 4,472,000 | 998.30 |
| 2017-03-03 | 1,010 | 1,013 | 1,003.5 | 1,008.5 | 4,013,000 | 1,008.50 |
| 2017-03-02 | 1,018 | 1,022.5 | 1,008.5 | 1,009.5 | 7,979,000 | 1,009.50 |
| 2017-03-01 | 1,008 | 1,010.5 | 998.3 | 1,006.5 | 4,379,000 | 1,006.50 |
| 2017-02-28 | 1,017 | 1,017 | 1,004.5 | 1,005 | 8,471,000 | 1,005 |
| 2017-02-27 | 1,000.5 | 1,005 | 992.7 | 995 | 5,375,000 | 995 |
| 2017-02-24 | 1,012 | 1,017 | 1,007.5 | 1,009 | 3,889,000 | 1,009 |
| 2017-02-23 | 1,022 | 1,027.5 | 1,012 | 1,017.5 | 4,789,000 | 1,017.50 |
| 2017-02-22 | 999.1 | 1,022 | 998.2 | 1,020 | 11,966,000 | 1,020 |
| 2017-02-21 | 976 | 985.6 | 974.8 | 985.2 | 3,614,000 | 985.20 |
| 2017-02-20 | 974 | 974.9 | 970.1 | 972.5 | 4,381,000 | 972.50 |
| 2017-02-17 | 984 | 986.3 | 978.6 | 981.1 | 3,651,000 | 981.10 |
| 2017-02-16 | 988 | 991.8 | 984 | 989.7 | 3,689,000 | 989.70 |
| 2017-02-15 | 988 | 994 | 982.9 | 988.8 | 4,577,000 | 988.80 |
| 2017-02-14 | 986 | 988.1 | 978.5 | 979.6 | 3,946,000 | 979.60 |
| 2017-02-13 | 989.3 | 991 | 982 | 983 | 4,956,000 | 983 |
| 2017-02-10 | 982 | 997 | 968.3 | 990 | 9,886,000 | 990 |
| 2017-02-09 | 976.8 | 986.9 | 958.9 | 970.4 | 9,722,000 | 970.40 |
| 2017-02-08 | 977.9 | 983.6 | 971.3 | 975.6 | 4,026,000 | 975.60 |
| 2017-02-07 | 975.7 | 978.3 | 967.6 | 974.6 | 4,480,000 | 974.60 |
| 2017-02-06 | 988.9 | 991.3 | 974.5 | 979.5 | 4,693,000 | 979.50 |
| 2017-02-03 | 983.9 | 994 | 980.5 | 984.6 | 5,731,000 | 984.60 |
| 2017-02-02 | 987.4 | 988.9 | 977.3 | 978.4 | 3,156,000 | 978.40 |
| 2017-02-01 | 971.2 | 990 | 965.5 | 988.7 | 4,444,000 | 988.70 |
| 2017-01-31 | 980 | 985.5 | 977.1 | 977.6 | 4,458,000 | 977.60 |
| 2017-01-30 | 991.8 | 992.8 | 985.1 | 991.3 | 4,074,000 | 991.30 |
| 2017-01-27 | 990 | 997 | 985.8 | 997 | 7,074,000 | 997 |
| 2017-01-26 | 982.9 | 984.3 | 971.5 | 984 | 7,757,000 | 984 |
| 2017-01-25 | 977.4 | 979.8 | 964 | 967.9 | 4,654,000 | 967.90 |
| 2017-01-24 | 967 | 974.7 | 963.6 | 967.5 | 4,767,000 | 967.50 |
| 2017-01-23 | 982.5 | 983.5 | 962.7 | 966.4 | 6,305,000 | 966.40 |
| 2017-01-20 | 976.6 | 984.4 | 976 | 978 | 5,327,000 | 978 |
| 2017-01-19 | 977 | 985.9 | 974.6 | 978.3 | 6,610,000 | 978.30 |
| 2017-01-18 | 964 | 967.2 | 950.1 | 964.6 | 5,349,000 | 964.60 |
| 2017-01-17 | 969.8 | 969.8 | 957.3 | 957.6 | 4,616,000 | 957.60 |
| 2017-01-16 | 968.6 | 976.6 | 963.5 | 968.3 | 4,886,000 | 968.30 |
| 2017-01-13 | 964.5 | 977 | 963 | 976.7 | 4,438,000 | 976.70 |
| 2017-01-12 | 977 | 977.8 | 962.5 | 964.6 | 5,406,000 | 964.60 |
| 2017-01-11 | 973.8 | 982.3 | 972.3 | 981.1 | 4,688,000 | 981.10 |
| 2017-01-10 | 968.5 | 976.9 | 964.7 | 970.9 | 6,871,000 | 970.90 |
| 2017-01-06 | 968.3 | 977.8 | 967.2 | 976.8 | 7,339,000 | 976.80 |
| 2017-01-05 | 974 | 977.9 | 968.5 | 971.4 | 8,670,000 | 971.40 |
| 2017-01-04 | 961.2 | 968.6 | 958 | 967.9 | 6,803,000 | 967.90 |
分割・併合履歴 ： なし