4188 三菱ケミカルグループ(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 | 1,249 | 1,249.5 | 1,233.5 | 1,236.5 | 3,306,500 | 1,236.50 |
| 2017-12-28 | 1,250.5 | 1,258 | 1,242.5 | 1,247.5 | 3,204,000 | 1,247.50 |
| 2017-12-27 | 1,238.5 | 1,253 | 1,238 | 1,251 | 2,560,900 | 1,251 |
| 2017-12-26 | 1,256 | 1,258 | 1,243 | 1,248.5 | 2,348,100 | 1,248.50 |
| 2017-12-25 | 1,256 | 1,258.5 | 1,248.5 | 1,258.5 | 2,501,400 | 1,258.50 |
| 2017-12-22 | 1,251 | 1,256 | 1,247 | 1,251.5 | 3,726,200 | 1,251.50 |
| 2017-12-21 | 1,250 | 1,254.5 | 1,242 | 1,253 | 4,001,300 | 1,253 |
| 2017-12-20 | 1,239 | 1,255 | 1,238 | 1,250.5 | 5,793,800 | 1,250.50 |
| 2017-12-19 | 1,245 | 1,246 | 1,229.5 | 1,235 | 4,356,800 | 1,235 |
| 2017-12-18 | 1,222.5 | 1,236 | 1,217.5 | 1,235 | 4,890,400 | 1,235 |
| 2017-12-15 | 1,210.5 | 1,217.5 | 1,200 | 1,206.5 | 6,484,200 | 1,206.50 |
| 2017-12-14 | 1,208 | 1,217 | 1,202.5 | 1,216 | 4,805,700 | 1,216 |
| 2017-12-13 | 1,236 | 1,237 | 1,199.5 | 1,204 | 6,759,400 | 1,204 |
| 2017-12-12 | 1,253.5 | 1,253.5 | 1,234 | 1,238 | 5,918,000 | 1,238 |
| 2017-12-11 | 1,255 | 1,259 | 1,236.5 | 1,253.5 | 5,269,300 | 1,253.50 |
| 2017-12-08 | 1,220 | 1,242 | 1,219.5 | 1,241.5 | 10,011,600 | 1,241.50 |
| 2017-12-07 | 1,210 | 1,217 | 1,201.5 | 1,210 | 6,380,100 | 1,210 |
| 2017-12-06 | 1,213.5 | 1,217.5 | 1,192 | 1,200.5 | 6,580,600 | 1,200.50 |
| 2017-12-05 | 1,200 | 1,211 | 1,193 | 1,207 | 4,717,700 | 1,207 |
| 2017-12-04 | 1,221 | 1,221.5 | 1,202 | 1,204.5 | 5,320,700 | 1,204.50 |
| 2017-12-01 | 1,224.5 | 1,231 | 1,202.5 | 1,213.5 | 7,383,300 | 1,213.50 |
| 2017-11-30 | 1,230 | 1,238 | 1,213 | 1,216 | 19,296,900 | 1,216 |
| 2017-11-29 | 1,200.5 | 1,225 | 1,194 | 1,224.5 | 12,081,800 | 1,224.50 |
| 2017-11-28 | 1,183 | 1,192 | 1,173.5 | 1,180 | 6,786,100 | 1,180 |
| 2017-11-27 | 1,190.5 | 1,192.5 | 1,168.5 | 1,173 | 7,794,100 | 1,173 |
| 2017-11-24 | 1,161 | 1,185.5 | 1,158 | 1,181.5 | 7,153,500 | 1,181.50 |
| 2017-11-22 | 1,197 | 1,197 | 1,166.5 | 1,171 | 7,626,300 | 1,171 |
| 2017-11-21 | 1,170 | 1,194 | 1,169.5 | 1,187.5 | 7,263,100 | 1,187.50 |
| 2017-11-20 | 1,161 | 1,173.5 | 1,153.5 | 1,155 | 5,439,400 | 1,155 |
| 2017-11-17 | 1,183 | 1,198.5 | 1,171.5 | 1,174.5 | 7,567,400 | 1,174.50 |
| 2017-11-16 | 1,144 | 1,171.5 | 1,133.5 | 1,165 | 7,672,100 | 1,165 |
| 2017-11-15 | 1,169.5 | 1,170.5 | 1,140 | 1,147.5 | 10,125,900 | 1,147.50 |
| 2017-11-13 | 1,201.5 | 1,202.5 | 1,187 | 1,191 | 5,686,700 | 1,191 |
| 2017-11-10 | 1,195.5 | 1,213 | 1,194 | 1,201.5 | 7,386,000 | 1,201.50 |
| 2017-11-09 | 1,218 | 1,245.5 | 1,193.5 | 1,213.5 | 10,610,300 | 1,213.50 |
| 2017-11-08 | 1,206 | 1,218 | 1,193.5 | 1,216 | 8,168,100 | 1,216 |
| 2017-11-07 | 1,208 | 1,213.5 | 1,196.5 | 1,213.5 | 6,638,700 | 1,213.50 |
| 2017-11-06 | 1,224.5 | 1,225 | 1,204.5 | 1,215.5 | 7,408,600 | 1,215.50 |
| 2017-11-02 | 1,219.5 | 1,219.5 | 1,195.5 | 1,203.5 | 6,940,000 | 1,203.50 |
| 2017-11-01 | 1,185 | 1,210 | 1,182.5 | 1,204.5 | 8,818,400 | 1,204.50 |
| 2017-10-31 | 1,182.5 | 1,187 | 1,174 | 1,177.5 | 6,119,200 | 1,177.50 |
| 2017-10-30 | 1,185.5 | 1,190 | 1,170.5 | 1,187.5 | 6,860,200 | 1,187.50 |
| 2017-10-27 | 1,177.5 | 1,191 | 1,161 | 1,189.5 | 9,305,100 | 1,189.50 |
| 2017-10-26 | 1,182 | 1,185.5 | 1,147 | 1,151.5 | 13,145,300 | 1,151.50 |
| 2017-10-25 | 1,199 | 1,209 | 1,173.5 | 1,178.5 | 9,772,800 | 1,178.50 |
| 2017-10-24 | 1,155.5 | 1,175 | 1,152.5 | 1,173.5 | 6,039,600 | 1,173.50 |
| 2017-10-23 | 1,145 | 1,158 | 1,137.5 | 1,156 | 7,798,700 | 1,156 |
| 2017-10-20 | 1,121.5 | 1,125 | 1,109 | 1,124 | 5,220,700 | 1,124 |
| 2017-10-19 | 1,102.5 | 1,119 | 1,080 | 1,110.5 | 8,266,800 | 1,110.50 |
| 2017-10-18 | 1,136.5 | 1,137 | 1,108.5 | 1,115 | 7,822,800 | 1,115 |
| 2017-10-17 | 1,137.5 | 1,140.5 | 1,125 | 1,133 | 5,663,200 | 1,133 |
| 2017-10-16 | 1,136 | 1,137.5 | 1,126 | 1,130 | 5,600,700 | 1,130 |
| 2017-10-13 | 1,112 | 1,131 | 1,108 | 1,123 | 5,431,100 | 1,123 |
| 2017-10-12 | 1,128 | 1,133 | 1,111.5 | 1,113 | 5,394,500 | 1,113 |
| 2017-10-11 | 1,110 | 1,114.5 | 1,098 | 1,110.5 | 5,460,100 | 1,110.50 |
| 2017-10-10 | 1,106.5 | 1,119 | 1,096.5 | 1,118 | 6,619,100 | 1,118 |
| 2017-10-06 | 1,096 | 1,106 | 1,093.5 | 1,106 | 5,238,400 | 1,106 |
| 2017-10-05 | 1,087 | 1,088.5 | 1,081.5 | 1,086.5 | 3,459,400 | 1,086.50 |
| 2017-10-04 | 1,098.5 | 1,106 | 1,084 | 1,091 | 4,695,500 | 1,091 |
| 2017-10-03 | 1,088.5 | 1,095 | 1,078.5 | 1,094 | 4,592,100 | 1,094 |
| 2017-10-02 | 1,087 | 1,091.5 | 1,080.5 | 1,086 | 5,195,500 | 1,086 |
| 2017-09-29 | 1,067 | 1,075.5 | 1,063 | 1,072 | 5,119,100 | 1,072 |
| 2017-09-28 | 1,060 | 1,074 | 1,052 | 1,071.5 | 5,690,200 | 1,071.50 |
| 2017-09-27 | 1,040 | 1,052 | 1,027 | 1,049.5 | 3,394,400 | 1,049.50 |
| 2017-09-26 | 1,043 | 1,053.5 | 1,043 | 1,049.5 | 4,180,900 | 1,049.50 |
| 2017-09-25 | 1,058 | 1,059.5 | 1,041.5 | 1,043 | 3,862,100 | 1,043 |
| 2017-09-22 | 1,066.5 | 1,067.5 | 1,042.5 | 1,050 | 4,005,400 | 1,050 |
| 2017-09-21 | 1,066 | 1,074 | 1,058 | 1,060.5 | 4,739,600 | 1,060.50 |
| 2017-09-20 | 1,078 | 1,078.5 | 1,061 | 1,070.5 | 6,858,800 | 1,070.50 |
| 2017-09-19 | 1,077.5 | 1,084 | 1,071.5 | 1,081.5 | 6,350,200 | 1,081.50 |
| 2017-09-15 | 1,058 | 1,072 | 1,050 | 1,063 | 8,777,500 | 1,063 |
| 2017-09-14 | 1,049.5 | 1,055 | 1,032.5 | 1,053 | 8,760,300 | 1,053 |
| 2017-09-13 | 1,034 | 1,046 | 1,033 | 1,040 | 5,166,300 | 1,040 |
| 2017-09-12 | 1,039.5 | 1,043 | 1,024.5 | 1,028.5 | 6,086,900 | 1,028.50 |
| 2017-09-11 | 1,026 | 1,031 | 1,019 | 1,026 | 4,506,700 | 1,026 |
| 2017-09-08 | 1,007.5 | 1,019 | 1,005.5 | 1,016 | 7,780,500 | 1,016 |
| 2017-09-07 | 1,013 | 1,014 | 993.9 | 997.9 | 5,993,500 | 997.90 |
| 2017-09-06 | 984.7 | 1,010.5 | 984.7 | 1,007 | 7,177,600 | 1,007 |
| 2017-09-05 | 1,020 | 1,022.5 | 997.3 | 1,001 | 5,539,300 | 1,001 |
| 2017-09-04 | 1,020 | 1,031 | 1,019.5 | 1,021 | 3,705,400 | 1,021 |
| 2017-09-01 | 1,020 | 1,025.5 | 1,008 | 1,025 | 4,901,100 | 1,025 |
| 2017-08-31 | 1,030 | 1,033.5 | 1,020.5 | 1,023 | 5,019,100 | 1,023 |
| 2017-08-30 | 1,030 | 1,034 | 1,019 | 1,024.5 | 5,104,700 | 1,024.50 |
| 2017-08-29 | 1,011.5 | 1,033 | 1,009 | 1,023.5 | 8,344,100 | 1,023.50 |
| 2017-08-28 | 1,010 | 1,027 | 1,007 | 1,020.5 | 7,947,400 | 1,020.50 |
| 2017-08-25 | 987.1 | 1,011.5 | 980.2 | 1,003 | 8,601,300 | 1,003 |
| 2017-08-24 | 970 | 985.6 | 968.6 | 974.9 | 5,921,600 | 974.90 |
| 2017-08-23 | 970.2 | 972.1 | 963.3 | 967.9 | 4,416,800 | 967.90 |
| 2017-08-22 | 973.1 | 974.5 | 961.2 | 962.4 | 6,208,500 | 962.40 |
| 2017-08-21 | 967 | 974.9 | 964.8 | 973.1 | 8,392,500 | 973.10 |
| 2017-08-18 | 936.3 | 943.9 | 934 | 942.2 | 6,077,600 | 942.20 |
| 2017-08-17 | 950.4 | 957.7 | 946.2 | 955.5 | 3,654,300 | 955.50 |
| 2017-08-16 | 954.7 | 964 | 950.1 | 952.2 | 5,927,500 | 952.20 |
| 2017-08-15 | 949.3 | 952.7 | 940.2 | 948.5 | 5,005,000 | 948.50 |
| 2017-08-14 | 922.5 | 944 | 921 | 937.6 | 5,834,300 | 937.60 |
| 2017-08-10 | 936.5 | 941.9 | 925.4 | 931.8 | 6,064,800 | 931.80 |
| 2017-08-09 | 938.1 | 946.9 | 926.1 | 933.2 | 6,412,500 | 933.20 |
| 2017-08-08 | 953.5 | 957.8 | 944.6 | 948.6 | 4,077,500 | 948.60 |
| 2017-08-07 | 948.5 | 956.2 | 939.9 | 953.7 | 5,362,400 | 953.70 |
| 2017-08-04 | 945 | 950.5 | 927.1 | 937.7 | 7,560,800 | 937.70 |
| 2017-08-03 | 965 | 966.7 | 948.4 | 953.2 | 6,288,600 | 953.20 |
| 2017-08-02 | 973.7 | 974.1 | 951.3 | 964.4 | 9,267,300 | 964.40 |
| 2017-08-01 | 934 | 957.6 | 925.6 | 943.7 | 9,526,400 | 943.70 |
| 2017-07-31 | 931.8 | 941.1 | 921.8 | 929 | 11,156,100 | 929 |
| 2017-07-28 | 951 | 955 | 921 | 927.3 | 9,314,400 | 927.30 |
| 2017-07-27 | 958 | 970.7 | 955.6 | 965.7 | 5,905,000 | 965.70 |
| 2017-07-26 | 984.1 | 987.1 | 959.1 | 964 | 6,154,000 | 964 |
| 2017-07-25 | 994.1 | 994.1 | 974 | 974.2 | 4,910,000 | 974.20 |
| 2017-07-24 | 978 | 992 | 976.6 | 988.7 | 4,509,200 | 988.70 |
| 2017-07-21 | 999 | 1,003.5 | 985.5 | 987.8 | 6,671,300 | 987.80 |
| 2017-07-20 | 988.4 | 1,005 | 983.4 | 1,003.5 | 6,372,400 | 1,003.50 |
| 2017-07-19 | 988 | 995 | 987.2 | 990.2 | 4,276,000 | 990.20 |
| 2017-07-18 | 986.4 | 997.3 | 980.8 | 995 | 5,483,700 | 995 |
| 2017-07-14 | 988.9 | 991.4 | 982.6 | 987.1 | 4,724,000 | 987.10 |
| 2017-07-13 | 984 | 985 | 977 | 981.3 | 4,674,300 | 981.30 |
| 2017-07-12 | 979 | 982.2 | 973.3 | 979.5 | 6,296,800 | 979.50 |
| 2017-07-11 | 958 | 979 | 957.2 | 978.7 | 5,646,200 | 978.70 |
| 2017-07-10 | 956 | 961.3 | 950.8 | 954.9 | 3,648,800 | 954.90 |
| 2017-07-07 | 946.6 | 958.9 | 942.5 | 950.5 | 4,995,800 | 950.50 |
| 2017-07-06 | 964 | 967 | 952.1 | 952.9 | 7,264,300 | 952.90 |
| 2017-07-05 | 952 | 959 | 946 | 957.5 | 6,266,700 | 957.50 |
| 2017-07-04 | 956.2 | 964 | 947.3 | 952.3 | 6,688,100 | 952.30 |
| 2017-07-03 | 933.3 | 956 | 928.5 | 954.6 | 9,154,700 | 954.60 |
| 2017-06-30 | 920 | 930.4 | 917.1 | 930.1 | 6,288,000 | 930.10 |
| 2017-06-29 | 929.6 | 938 | 927.1 | 931.6 | 5,971,700 | 931.60 |
| 2017-06-28 | 898.1 | 924 | 897 | 919.6 | 11,578,800 | 919.60 |
| 2017-06-27 | 892.5 | 898 | 887.4 | 891.7 | 5,701,600 | 891.70 |
| 2017-06-26 | 887.7 | 893.5 | 886 | 886.6 | 2,848,200 | 886.60 |
| 2017-06-23 | 894.4 | 896.5 | 887.3 | 892.4 | 3,273,600 | 892.40 |
| 2017-06-22 | 890 | 898 | 887 | 890.8 | 6,193,000 | 890.80 |
| 2017-06-21 | 897.8 | 898.3 | 887.5 | 891.7 | 5,565,800 | 891.70 |
| 2017-06-20 | 885 | 903.4 | 882 | 899.6 | 9,257,000 | 899.60 |
| 2017-06-19 | 872.6 | 880 | 868.7 | 878 | 4,974,300 | 878 |
| 2017-06-16 | 862.7 | 877.5 | 861.9 | 866.8 | 9,736,000 | 866.80 |
| 2017-06-15 | 850 | 860 | 843.3 | 852.6 | 6,134,100 | 852.60 |
| 2017-06-14 | 874.7 | 875.1 | 861.3 | 862.7 | 5,839,000 | 862.70 |
| 2017-06-13 | 871.4 | 873.5 | 865.4 | 865.6 | 5,569,000 | 865.60 |
| 2017-06-12 | 882 | 884.2 | 869.4 | 874 | 5,894,400 | 874 |
| 2017-06-09 | 870 | 883.5 | 866.4 | 880.5 | 7,335,100 | 880.50 |
| 2017-06-08 | 878 | 879.9 | 866.9 | 874.4 | 6,657,900 | 874.40 |
| 2017-06-07 | 874 | 884 | 870.6 | 874.3 | 8,965,000 | 874.30 |
| 2017-06-06 | 858.6 | 867.1 | 855.1 | 863.7 | 6,523,300 | 863.70 |
| 2017-06-05 | 875 | 876.4 | 858.6 | 861.2 | 6,152,000 | 861.20 |
| 2017-06-02 | 857.6 | 880 | 854.5 | 878.8 | 8,595,800 | 878.80 |
| 2017-06-01 | 840.7 | 851.9 | 837.1 | 849.7 | 6,061,000 | 849.70 |
| 2017-05-31 | 833.7 | 840.4 | 828.9 | 838.5 | 12,952,000 | 838.50 |
| 2017-05-30 | 821 | 835.9 | 816.1 | 835.8 | 5,391,900 | 835.80 |
| 2017-05-29 | 831.2 | 831.8 | 822.1 | 822.1 | 3,171,200 | 822.10 |
| 2017-05-26 | 835.9 | 836.9 | 825.8 | 826.1 | 5,405,200 | 826.10 |
| 2017-05-25 | 835.9 | 835.9 | 825.2 | 828.7 | 4,391,400 | 828.70 |
| 2017-05-24 | 846 | 846.6 | 832.6 | 837.1 | 6,270,900 | 837.10 |
| 2017-05-23 | 835.2 | 845.3 | 833 | 834.8 | 5,402,800 | 834.80 |
| 2017-05-22 | 839.3 | 843.2 | 834.3 | 836.1 | 5,261,900 | 836.10 |
| 2017-05-19 | 827.3 | 838.1 | 816.3 | 836.1 | 9,423,300 | 836.10 |
| 2017-05-18 | 832.5 | 839.5 | 826 | 826.4 | 8,908,900 | 826.40 |
| 2017-05-17 | 858 | 858 | 844.1 | 844.3 | 8,219,500 | 844.30 |
| 2017-05-16 | 861.6 | 861.6 | 844.3 | 853.6 | 10,393,900 | 853.60 |
| 2017-05-15 | 856.5 | 866.8 | 833.6 | 846.6 | 16,038,700 | 846.60 |
| 2017-05-12 | 910 | 910 | 879 | 883.5 | 7,847,400 | 883.50 |
| 2017-05-11 | 902.2 | 907.1 | 894.3 | 906.9 | 5,204,400 | 906.90 |
| 2017-05-10 | 903.3 | 909.5 | 896.7 | 902 | 6,274,900 | 902 |
| 2017-05-09 | 923.3 | 924 | 901.4 | 902.1 | 8,255,400 | 902.10 |
| 2017-05-08 | 905 | 917.6 | 901.5 | 917.5 | 9,905,500 | 917.50 |
| 2017-05-02 | 890 | 891.7 | 883.1 | 886 | 4,465,500 | 886 |
| 2017-05-01 | 873.7 | 882.3 | 872.3 | 882.1 | 3,274,900 | 882.10 |
| 2017-04-28 | 883 | 885 | 866.8 | 872.3 | 5,799,400 | 872.30 |
| 2017-04-27 | 885.5 | 890.2 | 882.8 | 886.1 | 5,476,700 | 886.10 |
| 2017-04-26 | 871 | 883.2 | 862.9 | 881.2 | 6,916,800 | 881.20 |
| 2017-04-25 | 846 | 862.9 | 844 | 859.9 | 5,411,900 | 859.90 |
| 2017-04-24 | 854.9 | 858.9 | 845.4 | 846.6 | 4,581,700 | 846.60 |
| 2017-04-21 | 848 | 848.7 | 837.5 | 844.1 | 5,343,000 | 844.10 |
| 2017-04-20 | 833 | 844.2 | 826.6 | 835.8 | 6,572,500 | 835.80 |
| 2017-04-19 | 818.7 | 834.3 | 817.4 | 832.7 | 6,545,800 | 832.70 |
| 2017-04-18 | 823.7 | 832.7 | 821.1 | 824.5 | 5,221,400 | 824.50 |
| 2017-04-17 | 810.1 | 815.6 | 801.8 | 814.3 | 3,602,200 | 814.30 |
| 2017-04-14 | 808 | 817.5 | 802.2 | 812.6 | 3,836,000 | 812.60 |
| 2017-04-13 | 810 | 817.6 | 801.7 | 812.2 | 6,290,700 | 812.20 |
| 2017-04-12 | 830 | 836.3 | 821 | 822.7 | 7,476,000 | 822.70 |
| 2017-04-11 | 839.9 | 844.2 | 833.2 | 838.6 | 4,229,000 | 838.60 |
| 2017-04-10 | 839.6 | 850 | 838.9 | 848.6 | 3,939,400 | 848.60 |
| 2017-04-07 | 839.5 | 844.2 | 828.3 | 836.6 | 5,796,100 | 836.60 |
| 2017-04-06 | 839.5 | 843.6 | 827.2 | 830.2 | 6,210,300 | 830.20 |
| 2017-04-05 | 852.4 | 855 | 837.4 | 845.3 | 4,978,300 | 845.30 |
| 2017-04-04 | 860.9 | 865 | 839.7 | 845 | 6,454,600 | 845 |
| 2017-04-03 | 867.8 | 870 | 860 | 865.2 | 5,158,700 | 865.20 |
| 2017-03-31 | 886.6 | 886.6 | 861.4 | 861.4 | 7,026,800 | 861.40 |
| 2017-03-30 | 866.6 | 884.8 | 864.2 | 874.2 | 7,001,600 | 874.20 |
| 2017-03-29 | 867.6 | 869.7 | 860.5 | 863.6 | 6,431,000 | 863.60 |
| 2017-03-28 | 857.2 | 868.2 | 856 | 868 | 6,256,400 | 868 |
| 2017-03-27 | 844 | 851.2 | 843.6 | 848.5 | 3,950,700 | 848.50 |
| 2017-03-24 | 855.3 | 869.4 | 850.5 | 858.3 | 8,061,100 | 858.30 |
| 2017-03-23 | 839.8 | 843.4 | 833.2 | 840.3 | 5,488,300 | 840.30 |
| 2017-03-22 | 861.9 | 862 | 838.8 | 839.8 | 8,490,600 | 839.80 |
| 2017-03-21 | 867.6 | 885 | 864 | 882.7 | 9,741,000 | 882.70 |
| 2017-03-17 | 863.1 | 876.3 | 863 | 867.5 | 9,280,400 | 867.50 |
| 2017-03-16 | 860 | 879.3 | 856.9 | 876 | 10,736,600 | 876 |
| 2017-03-15 | 885 | 894.6 | 868 | 869.5 | 19,934,500 | 869.50 |
| 2017-03-14 | 900 | 902 | 896.1 | 899 | 4,835,700 | 899 |
| 2017-03-13 | 896.6 | 901.4 | 892.7 | 896.6 | 4,719,100 | 896.60 |
| 2017-03-10 | 900 | 901 | 892.1 | 897 | 7,416,100 | 897 |
| 2017-03-09 | 890 | 895.5 | 884.6 | 890.5 | 6,298,100 | 890.50 |
| 2017-03-08 | 885 | 887.5 | 872.3 | 877.8 | 7,513,700 | 877.80 |
| 2017-03-07 | 890.2 | 897.2 | 885.1 | 887 | 7,983,100 | 887 |
| 2017-03-06 | 868.6 | 877.6 | 863.6 | 876.9 | 4,038,100 | 876.90 |
| 2017-03-03 | 875 | 875.9 | 866.2 | 871.6 | 5,354,800 | 871.60 |
| 2017-03-02 | 900 | 901.2 | 881.3 | 883.8 | 6,340,500 | 883.80 |
| 2017-03-01 | 868.7 | 880.9 | 865.1 | 878.1 | 5,865,000 | 878.10 |
| 2017-02-28 | 870.8 | 878.3 | 862.7 | 862.7 | 6,455,900 | 862.70 |
| 2017-02-27 | 864.7 | 871.4 | 853.4 | 864 | 6,285,700 | 864 |
| 2017-02-24 | 880.4 | 889.6 | 874.6 | 876.7 | 5,902,400 | 876.70 |
| 2017-02-23 | 899.5 | 907.4 | 883.2 | 889.3 | 9,079,000 | 889.30 |
| 2017-02-22 | 875 | 881.6 | 871.5 | 879 | 5,556,200 | 879 |
| 2017-02-21 | 864 | 878.6 | 863.3 | 873.4 | 5,875,600 | 873.40 |
| 2017-02-20 | 856 | 861.3 | 853.1 | 859.3 | 6,441,000 | 859.30 |
| 2017-02-17 | 853.2 | 870 | 846.2 | 855.8 | 8,570,500 | 855.80 |
| 2017-02-16 | 844.3 | 846.4 | 830.5 | 839.8 | 4,573,700 | 839.80 |
| 2017-02-15 | 828 | 845.6 | 827 | 839.7 | 5,125,600 | 839.70 |
| 2017-02-14 | 830.4 | 838 | 820.5 | 822.3 | 4,251,300 | 822.30 |
| 2017-02-13 | 831.1 | 838.3 | 826.3 | 828.5 | 5,017,800 | 828.50 |
| 2017-02-10 | 819.1 | 830.6 | 815.2 | 826.1 | 7,649,300 | 826.10 |
| 2017-02-09 | 814 | 814 | 801.7 | 804.5 | 6,964,100 | 804.50 |
| 2017-02-08 | 775.4 | 819 | 773.5 | 814.5 | 14,117,500 | 814.50 |
| 2017-02-07 | 767.1 | 779 | 761.6 | 774.9 | 5,574,600 | 774.90 |
| 2017-02-06 | 780.9 | 783.5 | 762.6 | 764.4 | 4,467,500 | 764.40 |
| 2017-02-03 | 792.5 | 797.7 | 773.3 | 774.2 | 5,681,000 | 774.20 |
| 2017-02-02 | 805.7 | 815 | 792.6 | 794.5 | 5,471,200 | 794.50 |
| 2017-02-01 | 782 | 799.9 | 777.4 | 798.8 | 5,127,500 | 798.80 |
| 2017-01-31 | 787.8 | 798.8 | 787.7 | 789.7 | 5,463,900 | 789.70 |
| 2017-01-30 | 798 | 798.9 | 789.4 | 798.2 | 3,481,000 | 798.20 |
| 2017-01-27 | 810 | 810.9 | 798.7 | 801.8 | 5,320,700 | 801.80 |
| 2017-01-26 | 786.6 | 805.4 | 786.6 | 803.4 | 8,436,400 | 803.40 |
| 2017-01-25 | 770.6 | 776.5 | 769.8 | 775.7 | 4,195,900 | 775.70 |
| 2017-01-24 | 757.5 | 764.4 | 753.8 | 755.6 | 3,914,200 | 755.60 |
| 2017-01-23 | 766.7 | 767.9 | 757 | 760.8 | 4,066,300 | 760.80 |
| 2017-01-20 | 770.6 | 779 | 768.7 | 771.1 | 4,196,400 | 771.10 |
| 2017-01-19 | 776 | 779.3 | 769.7 | 773.3 | 2,654,400 | 773.30 |
| 2017-01-18 | 757.3 | 767.6 | 750.7 | 765.4 | 4,819,600 | 765.40 |
| 2017-01-17 | 780 | 781.8 | 764.2 | 765.1 | 4,347,700 | 765.10 |
| 2017-01-16 | 787.6 | 791.7 | 778.7 | 783.3 | 2,774,800 | 783.30 |
| 2017-01-13 | 788.6 | 798.4 | 782.8 | 791.6 | 5,703,900 | 791.60 |
| 2017-01-12 | 790 | 791.8 | 778.3 | 785.6 | 5,617,800 | 785.60 |
| 2017-01-11 | 778 | 788.4 | 774.7 | 786 | 4,558,100 | 786 |
| 2017-01-10 | 778 | 784.4 | 772.5 | 778.2 | 4,865,500 | 778.20 |
| 2017-01-06 | 780 | 783.7 | 772.2 | 781.5 | 5,463,200 | 781.50 |
| 2017-01-05 | 797.1 | 798 | 780.1 | 785.4 | 4,681,400 | 785.40 |
| 2017-01-04 | 758.8 | 784.8 | 758.2 | 783.6 | 5,711,700 | 783.60 |
分割・併合履歴 ： なし
