3407 旭化成(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 | 1,459 | 1,466.5 | 1,452.5 | 1,453.5 | 1,257,100 | 1,453.50 |
| 2017-12-28 | 1,467.5 | 1,476.5 | 1,454.5 | 1,458 | 1,853,500 | 1,458 |
| 2017-12-27 | 1,473 | 1,476.5 | 1,458.5 | 1,465 | 1,653,700 | 1,465 |
| 2017-12-26 | 1,470 | 1,472 | 1,462 | 1,465.5 | 1,399,900 | 1,465.50 |
| 2017-12-25 | 1,473 | 1,474 | 1,454 | 1,473 | 1,427,400 | 1,473 |
| 2017-12-22 | 1,470 | 1,474 | 1,462 | 1,468.5 | 3,040,400 | 1,468.50 |
| 2017-12-21 | 1,461.5 | 1,463.5 | 1,450 | 1,460 | 1,963,700 | 1,460 |
| 2017-12-20 | 1,463.5 | 1,466.5 | 1,453.5 | 1,462.5 | 2,056,100 | 1,462.50 |
| 2017-12-19 | 1,459 | 1,472.5 | 1,455 | 1,457 | 2,651,900 | 1,457 |
| 2017-12-18 | 1,458.5 | 1,474.5 | 1,447.5 | 1,473 | 2,618,700 | 1,473 |
| 2017-12-15 | 1,448.5 | 1,462 | 1,432 | 1,444 | 4,893,000 | 1,444 |
| 2017-12-14 | 1,438.5 | 1,452 | 1,433 | 1,443.5 | 3,351,300 | 1,443.50 |
| 2017-12-13 | 1,452 | 1,452.5 | 1,426.5 | 1,433 | 3,484,200 | 1,433 |
| 2017-12-12 | 1,442 | 1,457.5 | 1,441 | 1,455 | 3,584,500 | 1,455 |
| 2017-12-11 | 1,426.5 | 1,442.5 | 1,414 | 1,432 | 3,622,300 | 1,432 |
| 2017-12-08 | 1,403.5 | 1,434 | 1,403 | 1,434 | 5,715,400 | 1,434 |
| 2017-12-07 | 1,371 | 1,414 | 1,364 | 1,414 | 6,221,500 | 1,414 |
| 2017-12-06 | 1,365 | 1,367 | 1,334 | 1,341 | 4,065,100 | 1,341 |
| 2017-12-05 | 1,376.5 | 1,380 | 1,367 | 1,368.5 | 4,137,600 | 1,368.50 |
| 2017-12-04 | 1,409.5 | 1,410 | 1,385 | 1,390.5 | 2,999,700 | 1,390.50 |
| 2017-12-01 | 1,429 | 1,429 | 1,394.5 | 1,406.5 | 2,633,800 | 1,406.50 |
| 2017-11-30 | 1,415.5 | 1,419 | 1,393.5 | 1,405 | 5,130,700 | 1,405 |
| 2017-11-29 | 1,396 | 1,408.5 | 1,386.5 | 1,408 | 2,715,100 | 1,408 |
| 2017-11-28 | 1,390 | 1,401 | 1,370 | 1,377 | 3,169,900 | 1,377 |
| 2017-11-27 | 1,402.5 | 1,411.5 | 1,390.5 | 1,395 | 3,217,400 | 1,395 |
| 2017-11-24 | 1,390 | 1,399 | 1,381.5 | 1,396 | 2,042,800 | 1,396 |
| 2017-11-22 | 1,421 | 1,424.5 | 1,395 | 1,397 | 3,092,500 | 1,397 |
| 2017-11-21 | 1,417.5 | 1,426 | 1,405 | 1,409 | 3,094,000 | 1,409 |
| 2017-11-20 | 1,418.5 | 1,430.5 | 1,390.5 | 1,399.5 | 4,382,800 | 1,399.50 |
| 2017-11-17 | 1,451 | 1,462 | 1,430.5 | 1,437 | 4,207,700 | 1,437 |
| 2017-11-16 | 1,413 | 1,429 | 1,398.5 | 1,425.5 | 3,741,100 | 1,425.50 |
| 2017-11-15 | 1,423 | 1,444.5 | 1,417 | 1,418.5 | 4,560,400 | 1,418.50 |
| 2017-11-13 | 1,494 | 1,503 | 1,482.5 | 1,487 | 2,961,800 | 1,487 |
| 2017-11-10 | 1,470 | 1,509.5 | 1,469 | 1,506.5 | 4,512,000 | 1,506.50 |
| 2017-11-09 | 1,498.5 | 1,533 | 1,472.5 | 1,497.5 | 9,650,200 | 1,497.50 |
| 2017-11-08 | 1,433 | 1,515 | 1,430 | 1,507.5 | 13,574,100 | 1,507.50 |
| 2017-11-07 | 1,374 | 1,414 | 1,364.5 | 1,407.5 | 8,272,100 | 1,407.50 |
| 2017-11-06 | 1,410 | 1,410 | 1,366 | 1,371.5 | 4,582,400 | 1,371.50 |
| 2017-11-02 | 1,416.5 | 1,424.5 | 1,397 | 1,399 | 3,715,000 | 1,399 |
| 2017-11-01 | 1,388 | 1,418.5 | 1,386.5 | 1,410 | 5,104,100 | 1,410 |
| 2017-10-31 | 1,381 | 1,388 | 1,368 | 1,369 | 3,229,500 | 1,369 |
| 2017-10-30 | 1,386.5 | 1,405 | 1,376.5 | 1,388 | 4,372,500 | 1,388 |
| 2017-10-27 | 1,392 | 1,396 | 1,387.5 | 1,395 | 2,544,600 | 1,395 |
| 2017-10-26 | 1,377.5 | 1,390 | 1,376 | 1,387 | 2,118,000 | 1,387 |
| 2017-10-25 | 1,388 | 1,391.5 | 1,373.5 | 1,378 | 4,186,800 | 1,378 |
| 2017-10-24 | 1,360 | 1,377.5 | 1,359.5 | 1,376 | 3,081,500 | 1,376 |
| 2017-10-23 | 1,355.5 | 1,362 | 1,338 | 1,359 | 5,702,300 | 1,359 |
| 2017-10-20 | 1,360.5 | 1,370 | 1,333 | 1,337 | 6,901,000 | 1,337 |
| 2017-10-19 | 1,360 | 1,368 | 1,350 | 1,358 | 3,407,700 | 1,358 |
| 2017-10-18 | 1,373 | 1,377 | 1,354 | 1,359.5 | 3,267,300 | 1,359.50 |
| 2017-10-17 | 1,361.5 | 1,372.5 | 1,359 | 1,372.5 | 3,193,900 | 1,372.50 |
| 2017-10-16 | 1,358.5 | 1,360 | 1,345.5 | 1,347.5 | 4,705,300 | 1,347.50 |
| 2017-10-13 | 1,360 | 1,363 | 1,338 | 1,356 | 5,992,100 | 1,356 |
| 2017-10-12 | 1,407.5 | 1,411.5 | 1,367 | 1,368.5 | 4,370,000 | 1,368.50 |
| 2017-10-11 | 1,400 | 1,403.5 | 1,396 | 1,402.5 | 3,408,700 | 1,402.50 |
| 2017-10-10 | 1,385 | 1,400 | 1,384.5 | 1,400 | 3,179,200 | 1,400 |
| 2017-10-06 | 1,390 | 1,397 | 1,380.5 | 1,386 | 2,922,600 | 1,386 |
| 2017-10-05 | 1,398 | 1,398 | 1,373.5 | 1,385.5 | 3,541,900 | 1,385.50 |
| 2017-10-04 | 1,395 | 1,404.5 | 1,390 | 1,400 | 3,922,900 | 1,400 |
| 2017-10-03 | 1,400.5 | 1,400.5 | 1,372.5 | 1,393.5 | 4,271,900 | 1,393.50 |
| 2017-10-02 | 1,395 | 1,399 | 1,390 | 1,396 | 3,461,500 | 1,396 |
| 2017-09-29 | 1,381 | 1,389.5 | 1,377.5 | 1,385 | 3,526,000 | 1,385 |
| 2017-09-28 | 1,380.5 | 1,383.5 | 1,366 | 1,376 | 3,595,000 | 1,376 |
| 2017-09-27 | 1,371 | 1,374.5 | 1,362.5 | 1,373 | 2,083,000 | 1,373 |
| 2017-09-26 | 1,377 | 1,391 | 1,373.5 | 1,378 | 3,469,000 | 1,378 |
| 2017-09-25 | 1,389.5 | 1,390 | 1,364.5 | 1,371.5 | 3,403,000 | 1,371.50 |
| 2017-09-22 | 1,393.5 | 1,393.5 | 1,368.5 | 1,376.5 | 3,124,000 | 1,376.50 |
| 2017-09-21 | 1,398.5 | 1,402 | 1,384.5 | 1,386 | 3,316,000 | 1,386 |
| 2017-09-20 | 1,392 | 1,398.5 | 1,383.5 | 1,390.5 | 3,414,000 | 1,390.50 |
| 2017-09-19 | 1,391.5 | 1,399 | 1,386 | 1,399 | 4,080,000 | 1,399 |
| 2017-09-15 | 1,366 | 1,384.5 | 1,365.5 | 1,375.5 | 6,347,000 | 1,375.50 |
| 2017-09-14 | 1,350 | 1,375.5 | 1,345 | 1,368 | 5,260,000 | 1,368 |
| 2017-09-13 | 1,341 | 1,345.5 | 1,328 | 1,345 | 3,084,000 | 1,345 |
| 2017-09-12 | 1,339.5 | 1,343 | 1,320 | 1,333.5 | 3,640,000 | 1,333.50 |
| 2017-09-11 | 1,294.5 | 1,320.5 | 1,290 | 1,320 | 3,992,000 | 1,320 |
| 2017-09-08 | 1,268.5 | 1,278.5 | 1,266 | 1,276.5 | 4,324,000 | 1,276.50 |
| 2017-09-07 | 1,266 | 1,276 | 1,261 | 1,271.5 | 3,131,000 | 1,271.50 |
| 2017-09-06 | 1,264 | 1,279.5 | 1,257.5 | 1,272.5 | 2,446,000 | 1,272.50 |
| 2017-09-05 | 1,296 | 1,297 | 1,274 | 1,276 | 2,441,000 | 1,276 |
| 2017-09-04 | 1,308 | 1,309.5 | 1,289 | 1,296 | 2,216,000 | 1,296 |
| 2017-09-01 | 1,312 | 1,313.5 | 1,296 | 1,305 | 2,583,000 | 1,305 |
| 2017-08-31 | 1,316 | 1,325 | 1,306 | 1,317 | 4,410,000 | 1,317 |
| 2017-08-30 | 1,272 | 1,321 | 1,268.5 | 1,318.5 | 7,413,000 | 1,318.50 |
| 2017-08-29 | 1,258 | 1,268.5 | 1,255 | 1,257 | 2,659,000 | 1,257 |
| 2017-08-28 | 1,269.5 | 1,271.5 | 1,261.5 | 1,267 | 2,318,000 | 1,267 |
| 2017-08-25 | 1,266.5 | 1,273 | 1,259.5 | 1,264.5 | 2,861,000 | 1,264.50 |
| 2017-08-24 | 1,264 | 1,270 | 1,259 | 1,263.5 | 3,269,000 | 1,263.50 |
| 2017-08-23 | 1,266 | 1,269 | 1,242.5 | 1,245.5 | 4,006,000 | 1,245.50 |
| 2017-08-22 | 1,253 | 1,257.5 | 1,250 | 1,251 | 2,550,000 | 1,251 |
| 2017-08-21 | 1,258 | 1,262 | 1,251 | 1,254 | 2,667,000 | 1,254 |
| 2017-08-18 | 1,263 | 1,269 | 1,252.5 | 1,253 | 3,969,000 | 1,253 |
| 2017-08-17 | 1,300 | 1,300 | 1,281 | 1,281.5 | 3,407,000 | 1,281.50 |
| 2017-08-16 | 1,298.5 | 1,307 | 1,297 | 1,300 | 2,528,000 | 1,300 |
| 2017-08-15 | 1,280.5 | 1,300 | 1,275.5 | 1,296 | 2,549,000 | 1,296 |
| 2017-08-14 | 1,264.5 | 1,281.5 | 1,264 | 1,273.5 | 3,567,000 | 1,273.50 |
| 2017-08-10 | 1,286.5 | 1,302 | 1,275 | 1,284.5 | 5,236,000 | 1,284.50 |
| 2017-08-09 | 1,277 | 1,283.5 | 1,265 | 1,269 | 4,489,000 | 1,269 |
| 2017-08-08 | 1,304.5 | 1,309.5 | 1,285.5 | 1,288.5 | 3,392,000 | 1,288.50 |
| 2017-08-07 | 1,299 | 1,311.5 | 1,290 | 1,308.5 | 3,889,000 | 1,308.50 |
| 2017-08-04 | 1,290 | 1,296 | 1,277 | 1,291.5 | 3,737,000 | 1,291.50 |
| 2017-08-03 | 1,275 | 1,299 | 1,251.5 | 1,290 | 7,039,000 | 1,290 |
| 2017-08-02 | 1,296.5 | 1,299 | 1,280 | 1,286.5 | 2,620,000 | 1,286.50 |
| 2017-08-01 | 1,268 | 1,284 | 1,268 | 1,284 | 4,704,000 | 1,284 |
| 2017-07-31 | 1,241 | 1,268 | 1,240 | 1,264.5 | 5,174,000 | 1,264.50 |
| 2017-07-28 | 1,256 | 1,257.5 | 1,237 | 1,245 | 5,096,000 | 1,245 |
| 2017-07-27 | 1,245 | 1,268.5 | 1,241.5 | 1,262.5 | 3,726,000 | 1,262.50 |
| 2017-07-26 | 1,271.5 | 1,273 | 1,240.5 | 1,246 | 4,318,000 | 1,246 |
| 2017-07-25 | 1,288 | 1,289.5 | 1,263.5 | 1,265.5 | 3,764,000 | 1,265.50 |
| 2017-07-24 | 1,287 | 1,293.5 | 1,277.5 | 1,289.5 | 3,330,000 | 1,289.50 |
| 2017-07-21 | 1,311.5 | 1,318.5 | 1,290.5 | 1,301 | 4,524,000 | 1,301 |
| 2017-07-20 | 1,281 | 1,300 | 1,271 | 1,300 | 4,069,000 | 1,300 |
| 2017-07-19 | 1,260 | 1,281.5 | 1,257.5 | 1,281 | 4,794,000 | 1,281 |
| 2017-07-18 | 1,252 | 1,262.5 | 1,246.5 | 1,261 | 5,850,000 | 1,261 |
| 2017-07-14 | 1,230 | 1,245 | 1,230 | 1,244 | 3,592,000 | 1,244 |
| 2017-07-13 | 1,230 | 1,236 | 1,222.5 | 1,226.5 | 2,252,000 | 1,226.50 |
| 2017-07-12 | 1,222 | 1,227 | 1,217 | 1,225.5 | 2,352,000 | 1,225.50 |
| 2017-07-11 | 1,216.5 | 1,229 | 1,215.5 | 1,227.5 | 3,035,000 | 1,227.50 |
| 2017-07-10 | 1,210 | 1,215.5 | 1,205.5 | 1,210.5 | 2,296,000 | 1,210.50 |
| 2017-07-07 | 1,200 | 1,211.5 | 1,198.5 | 1,201 | 2,819,000 | 1,201 |
| 2017-07-06 | 1,220 | 1,223 | 1,205 | 1,206.5 | 3,389,000 | 1,206.50 |
| 2017-07-05 | 1,204 | 1,226.5 | 1,203.5 | 1,224 | 3,216,000 | 1,224 |
| 2017-07-04 | 1,235 | 1,238 | 1,198.5 | 1,203.5 | 3,340,000 | 1,203.50 |
| 2017-07-03 | 1,220 | 1,230.5 | 1,218 | 1,228 | 3,944,000 | 1,228 |
| 2017-06-30 | 1,205 | 1,209 | 1,199 | 1,207.5 | 3,743,000 | 1,207.50 |
| 2017-06-29 | 1,220 | 1,224 | 1,214 | 1,220.5 | 3,464,000 | 1,220.50 |
| 2017-06-28 | 1,207 | 1,219 | 1,205.5 | 1,216 | 4,142,000 | 1,216 |
| 2017-06-27 | 1,205 | 1,211 | 1,201.5 | 1,205 | 3,556,000 | 1,205 |
| 2017-06-26 | 1,193 | 1,203 | 1,193 | 1,199.5 | 4,166,000 | 1,199.50 |
| 2017-06-23 | 1,189.5 | 1,192.5 | 1,181 | 1,190 | 2,996,000 | 1,190 |
| 2017-06-22 | 1,187 | 1,196.5 | 1,184 | 1,193 | 3,888,000 | 1,193 |
| 2017-06-21 | 1,180 | 1,186.5 | 1,176 | 1,185 | 4,542,000 | 1,185 |
| 2017-06-20 | 1,175 | 1,186.5 | 1,174.5 | 1,181.5 | 4,970,000 | 1,181.50 |
| 2017-06-19 | 1,151.5 | 1,166 | 1,148 | 1,164.5 | 4,366,000 | 1,164.50 |
| 2017-06-16 | 1,130 | 1,147.5 | 1,129.5 | 1,146 | 7,979,000 | 1,146 |
| 2017-06-15 | 1,115 | 1,126 | 1,107 | 1,115 | 3,113,000 | 1,115 |
| 2017-06-14 | 1,162.5 | 1,162.5 | 1,123.5 | 1,124.5 | 5,553,000 | 1,124.50 |
| 2017-06-13 | 1,150.5 | 1,163 | 1,147.5 | 1,160 | 5,105,000 | 1,160 |
| 2017-06-12 | 1,148 | 1,156.5 | 1,147.5 | 1,152 | 5,341,000 | 1,152 |
| 2017-06-09 | 1,132 | 1,139.5 | 1,128.5 | 1,137.5 | 5,037,000 | 1,137.50 |
| 2017-06-08 | 1,125 | 1,127.5 | 1,119 | 1,127.5 | 4,237,000 | 1,127.50 |
| 2017-06-07 | 1,121 | 1,130 | 1,119 | 1,125.5 | 4,153,000 | 1,125.50 |
| 2017-06-06 | 1,088.5 | 1,131 | 1,081.5 | 1,125 | 6,940,000 | 1,125 |
| 2017-06-05 | 1,085.5 | 1,097 | 1,082 | 1,093.5 | 2,079,000 | 1,093.50 |
| 2017-06-02 | 1,090 | 1,094 | 1,079 | 1,091 | 3,384,000 | 1,091 |
| 2017-06-01 | 1,070 | 1,086.5 | 1,070 | 1,081.5 | 2,759,000 | 1,081.50 |
| 2017-05-31 | 1,055 | 1,066 | 1,052 | 1,064.5 | 3,500,000 | 1,064.50 |
| 2017-05-30 | 1,060 | 1,062.5 | 1,049 | 1,060.5 | 1,640,000 | 1,060.50 |
| 2017-05-29 | 1,051 | 1,065 | 1,045.5 | 1,062 | 2,236,000 | 1,062 |
| 2017-05-26 | 1,064 | 1,064.5 | 1,049 | 1,049.5 | 2,418,000 | 1,049.50 |
| 2017-05-25 | 1,068 | 1,069 | 1,058 | 1,064 | 1,840,000 | 1,064 |
| 2017-05-24 | 1,075 | 1,077 | 1,061 | 1,069 | 1,971,000 | 1,069 |
| 2017-05-23 | 1,068.5 | 1,071.5 | 1,058.5 | 1,061.5 | 2,233,000 | 1,061.50 |
| 2017-05-22 | 1,077.5 | 1,082 | 1,065.5 | 1,069 | 2,079,000 | 1,069 |
| 2017-05-19 | 1,054.5 | 1,077 | 1,047.5 | 1,072 | 4,155,000 | 1,072 |
| 2017-05-18 | 1,071.5 | 1,076 | 1,054.5 | 1,054.5 | 3,485,000 | 1,054.50 |
| 2017-05-17 | 1,087 | 1,097.5 | 1,083.5 | 1,089 | 3,274,000 | 1,089 |
| 2017-05-16 | 1,099 | 1,104 | 1,078.5 | 1,082 | 3,270,000 | 1,082 |
| 2017-05-15 | 1,106.5 | 1,106.5 | 1,086.5 | 1,088.5 | 2,631,000 | 1,088.50 |
| 2017-05-12 | 1,125.5 | 1,129 | 1,102 | 1,111.5 | 5,445,000 | 1,111.50 |
| 2017-05-11 | 1,103 | 1,141.5 | 1,091 | 1,126 | 6,372,000 | 1,126 |
| 2017-05-10 | 1,103.5 | 1,107 | 1,095.5 | 1,105 | 3,625,000 | 1,105 |
| 2017-05-09 | 1,108 | 1,113.5 | 1,101.5 | 1,104 | 4,088,000 | 1,104 |
| 2017-05-08 | 1,091 | 1,107 | 1,088 | 1,106.5 | 5,216,000 | 1,106.50 |
| 2017-05-02 | 1,071 | 1,079 | 1,066 | 1,073.5 | 2,808,000 | 1,073.50 |
| 2017-05-01 | 1,062.5 | 1,073.5 | 1,059.5 | 1,068.5 | 1,681,000 | 1,068.50 |
| 2017-04-28 | 1,075.5 | 1,077.5 | 1,059 | 1,062.5 | 3,521,000 | 1,062.50 |
| 2017-04-27 | 1,071 | 1,083 | 1,070.5 | 1,079 | 2,606,000 | 1,079 |
| 2017-04-26 | 1,069.5 | 1,075.5 | 1,063.5 | 1,074 | 2,917,000 | 1,074 |
| 2017-04-25 | 1,044 | 1,059.5 | 1,041.5 | 1,056 | 3,175,000 | 1,056 |
| 2017-04-24 | 1,058.5 | 1,059.5 | 1,041.5 | 1,044.5 | 2,203,000 | 1,044.50 |
| 2017-04-21 | 1,038 | 1,046.5 | 1,033.5 | 1,042.5 | 2,990,000 | 1,042.50 |
| 2017-04-20 | 1,024 | 1,038.5 | 1,024 | 1,030 | 3,180,000 | 1,030 |
| 2017-04-19 | 1,018 | 1,031.5 | 1,017 | 1,024 | 3,322,000 | 1,024 |
| 2017-04-18 | 1,026.5 | 1,039 | 1,017.5 | 1,021.5 | 2,202,000 | 1,021.50 |
| 2017-04-17 | 1,009 | 1,016 | 1,004.5 | 1,014.5 | 1,997,000 | 1,014.50 |
| 2017-04-14 | 1,026 | 1,027 | 1,012 | 1,015 | 2,637,000 | 1,015 |
| 2017-04-13 | 1,018 | 1,023 | 1,008.5 | 1,019.5 | 3,207,000 | 1,019.50 |
| 2017-04-12 | 1,036 | 1,042 | 1,026 | 1,029 | 3,057,000 | 1,029 |
| 2017-04-11 | 1,052.5 | 1,053.5 | 1,038 | 1,040 | 2,713,000 | 1,040 |
| 2017-04-10 | 1,050 | 1,058.5 | 1,042 | 1,054.5 | 3,030,000 | 1,054.50 |
| 2017-04-07 | 1,043 | 1,049.5 | 1,032.5 | 1,041 | 3,499,000 | 1,041 |
| 2017-04-06 | 1,054.5 | 1,064 | 1,033 | 1,038 | 4,310,000 | 1,038 |
| 2017-04-05 | 1,081 | 1,085 | 1,061 | 1,065 | 3,988,000 | 1,065 |
| 2017-04-04 | 1,087 | 1,093.5 | 1,072 | 1,080 | 2,842,000 | 1,080 |
| 2017-04-03 | 1,088.5 | 1,102 | 1,087.5 | 1,093.5 | 3,034,000 | 1,093.50 |
| 2017-03-31 | 1,112.5 | 1,115 | 1,080 | 1,080 | 5,093,000 | 1,080 |
| 2017-03-30 | 1,094 | 1,129 | 1,092 | 1,114.5 | 5,822,000 | 1,114.50 |
| 2017-03-29 | 1,099 | 1,106.5 | 1,089.5 | 1,101.5 | 4,272,000 | 1,101.50 |
| 2017-03-28 | 1,086 | 1,104 | 1,081 | 1,103 | 4,389,000 | 1,103 |
| 2017-03-27 | 1,063.5 | 1,076 | 1,063 | 1,069 | 2,506,000 | 1,069 |
| 2017-03-24 | 1,080 | 1,093 | 1,069 | 1,078.5 | 3,670,000 | 1,078.50 |
| 2017-03-23 | 1,074.5 | 1,078 | 1,060.5 | 1,069.5 | 3,293,000 | 1,069.50 |
| 2017-03-22 | 1,083.5 | 1,089 | 1,074 | 1,074 | 3,980,000 | 1,074 |
| 2017-03-21 | 1,098.5 | 1,110 | 1,092.5 | 1,106.5 | 3,161,000 | 1,106.50 |
| 2017-03-17 | 1,093 | 1,095 | 1,082 | 1,091.5 | 4,158,000 | 1,091.50 |
| 2017-03-16 | 1,082 | 1,098.5 | 1,081.5 | 1,096 | 2,459,000 | 1,096 |
| 2017-03-15 | 1,090 | 1,096 | 1,084.5 | 1,088 | 2,895,000 | 1,088 |
| 2017-03-14 | 1,098 | 1,106.5 | 1,091 | 1,093 | 3,262,000 | 1,093 |
| 2017-03-13 | 1,085 | 1,095 | 1,082.5 | 1,094 | 2,168,000 | 1,094 |
| 2017-03-10 | 1,073.5 | 1,085 | 1,072.5 | 1,083.5 | 4,170,000 | 1,083.50 |
| 2017-03-09 | 1,079 | 1,082 | 1,016 | 1,071 | 3,017,000 | 1,071 |
| 2017-03-08 | 1,081.5 | 1,082.5 | 1,065 | 1,069.5 | 3,520,000 | 1,069.50 |
| 2017-03-07 | 1,094.5 | 1,105.5 | 1,091 | 1,091 | 2,620,000 | 1,091 |
| 2017-03-06 | 1,101.5 | 1,101.5 | 1,091.5 | 1,095.5 | 2,040,000 | 1,095.50 |
| 2017-03-03 | 1,119 | 1,119 | 1,101.5 | 1,109 | 2,504,000 | 1,109 |
| 2017-03-02 | 1,122.5 | 1,131.5 | 1,113 | 1,115.5 | 3,666,000 | 1,115.50 |
| 2017-03-01 | 1,101 | 1,105.5 | 1,092.5 | 1,102.5 | 3,127,000 | 1,102.50 |
| 2017-02-28 | 1,097 | 1,109.5 | 1,094 | 1,094.5 | 4,541,000 | 1,094.50 |
| 2017-02-27 | 1,086.5 | 1,093.5 | 1,075.5 | 1,084.5 | 2,584,000 | 1,084.50 |
| 2017-02-24 | 1,094.5 | 1,113 | 1,083.5 | 1,106.5 | 3,443,000 | 1,106.50 |
| 2017-02-23 | 1,109 | 1,111 | 1,096 | 1,099.5 | 1,851,000 | 1,099.50 |
| 2017-02-22 | 1,110.5 | 1,116 | 1,101 | 1,106.5 | 2,283,000 | 1,106.50 |
| 2017-02-21 | 1,098 | 1,110 | 1,092 | 1,106 | 2,185,000 | 1,106 |
| 2017-02-20 | 1,088.5 | 1,097.5 | 1,087 | 1,095 | 2,024,000 | 1,095 |
| 2017-02-17 | 1,091 | 1,099 | 1,087 | 1,089.5 | 2,480,000 | 1,089.50 |
| 2017-02-16 | 1,098.5 | 1,100.5 | 1,091 | 1,097.5 | 2,473,000 | 1,097.50 |
| 2017-02-15 | 1,107.5 | 1,117 | 1,101 | 1,103.5 | 2,646,000 | 1,103.50 |
| 2017-02-14 | 1,105 | 1,117.5 | 1,092 | 1,092 | 4,289,000 | 1,092 |
| 2017-02-13 | 1,104.5 | 1,107 | 1,095.5 | 1,098.5 | 2,773,000 | 1,098.50 |
| 2017-02-10 | 1,089.5 | 1,105 | 1,082.5 | 1,099 | 4,911,000 | 1,099 |
| 2017-02-09 | 1,070 | 1,075 | 1,063.5 | 1,073 | 2,455,000 | 1,073 |
| 2017-02-08 | 1,070 | 1,091 | 1,055.5 | 1,073 | 5,792,000 | 1,073 |
| 2017-02-07 | 1,019 | 1,070 | 1,018.5 | 1,052 | 5,609,000 | 1,052 |
| 2017-02-06 | 1,036.5 | 1,042 | 1,025 | 1,029.5 | 3,078,000 | 1,029.50 |
| 2017-02-03 | 1,044.5 | 1,051 | 1,030 | 1,030.5 | 2,716,000 | 1,030.50 |
| 2017-02-02 | 1,058.5 | 1,065 | 1,042 | 1,043.5 | 3,016,000 | 1,043.50 |
| 2017-02-01 | 1,035 | 1,054.5 | 1,030.5 | 1,052 | 4,065,000 | 1,052 |
| 2017-01-31 | 1,065 | 1,069 | 1,055 | 1,055 | 3,237,000 | 1,055 |
| 2017-01-30 | 1,080 | 1,080.5 | 1,069.5 | 1,079.5 | 2,359,000 | 1,079.50 |
| 2017-01-27 | 1,093.5 | 1,099.5 | 1,083.5 | 1,089 | 3,409,000 | 1,089 |
| 2017-01-26 | 1,069.5 | 1,091 | 1,069.5 | 1,086.5 | 5,664,000 | 1,086.50 |
| 2017-01-25 | 1,058.5 | 1,068 | 1,052.5 | 1,055.5 | 3,560,000 | 1,055.50 |
| 2017-01-24 | 1,050 | 1,052.5 | 1,033 | 1,036.5 | 3,822,000 | 1,036.50 |
| 2017-01-23 | 1,030 | 1,060 | 1,026 | 1,054.5 | 6,109,000 | 1,054.50 |
| 2017-01-20 | 1,024 | 1,039 | 1,023 | 1,035 | 2,693,000 | 1,035 |
| 2017-01-19 | 1,029.5 | 1,032.5 | 1,022.5 | 1,027.5 | 3,158,000 | 1,027.50 |
| 2017-01-18 | 1,021 | 1,025 | 1,001 | 1,019.5 | 3,880,000 | 1,019.50 |
| 2017-01-17 | 1,034 | 1,034 | 1,017 | 1,025 | 3,550,000 | 1,025 |
| 2017-01-16 | 1,027 | 1,039.5 | 1,018 | 1,027.5 | 3,212,000 | 1,027.50 |
| 2017-01-13 | 1,033 | 1,033 | 1,013.5 | 1,022 | 4,166,000 | 1,022 |
| 2017-01-12 | 1,049.5 | 1,054 | 1,028.5 | 1,037 | 4,785,000 | 1,037 |
| 2017-01-11 | 1,031.5 | 1,051 | 1,030.5 | 1,049 | 5,600,000 | 1,049 |
| 2017-01-10 | 1,016.5 | 1,028 | 1,010 | 1,019 | 4,956,000 | 1,019 |
| 2017-01-06 | 1,010 | 1,016 | 1,006.5 | 1,011 | 4,784,000 | 1,011 |
| 2017-01-05 | 1,041 | 1,044 | 1,013 | 1,018 | 5,880,000 | 1,018 |
| 2017-01-04 | 1,015.5 | 1,039 | 1,003 | 1,037 | 5,065,000 | 1,037 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
