4503 アステラス製薬(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 | 1,435 | 1,440 | 1,430 | 1,437 | 4,028,700 | 1,437 |
| 2017-12-28 | 1,429 | 1,441.5 | 1,428.5 | 1,432.5 | 3,546,800 | 1,432.50 |
| 2017-12-27 | 1,432 | 1,438 | 1,429 | 1,430 | 4,145,600 | 1,430 |
| 2017-12-26 | 1,431 | 1,439.5 | 1,428.5 | 1,429.5 | 3,313,200 | 1,429.50 |
| 2017-12-25 | 1,437 | 1,440.5 | 1,432 | 1,440 | 2,367,100 | 1,440 |
| 2017-12-22 | 1,427 | 1,439.5 | 1,425.5 | 1,438 | 6,165,300 | 1,438 |
| 2017-12-21 | 1,451 | 1,454.5 | 1,435.5 | 1,440.5 | 5,513,000 | 1,440.50 |
| 2017-12-20 | 1,448 | 1,458 | 1,446.5 | 1,454.5 | 5,637,900 | 1,454.50 |
| 2017-12-19 | 1,445 | 1,459 | 1,443.5 | 1,451 | 6,684,000 | 1,451 |
| 2017-12-18 | 1,445.5 | 1,452 | 1,443 | 1,448 | 6,965,800 | 1,448 |
| 2017-12-15 | 1,454 | 1,456.5 | 1,429 | 1,431.5 | 9,666,600 | 1,431.50 |
| 2017-12-14 | 1,458 | 1,461.5 | 1,448 | 1,451.5 | 6,023,300 | 1,451.50 |
| 2017-12-13 | 1,451.5 | 1,455.5 | 1,444 | 1,445 | 6,613,900 | 1,445 |
| 2017-12-12 | 1,438 | 1,448 | 1,437.5 | 1,442 | 6,368,500 | 1,442 |
| 2017-12-11 | 1,436.5 | 1,446 | 1,433 | 1,436 | 4,748,000 | 1,436 |
| 2017-12-08 | 1,433.5 | 1,438 | 1,427 | 1,430 | 11,444,800 | 1,430 |
| 2017-12-07 | 1,424.5 | 1,424.5 | 1,410 | 1,419 | 7,858,300 | 1,419 |
| 2017-12-06 | 1,422.5 | 1,430.5 | 1,404 | 1,406.5 | 6,753,600 | 1,406.50 |
| 2017-12-05 | 1,430.5 | 1,434 | 1,421.5 | 1,429 | 6,562,100 | 1,429 |
| 2017-12-04 | 1,433 | 1,447.5 | 1,431.5 | 1,440.5 | 7,582,700 | 1,440.50 |
| 2017-12-01 | 1,425 | 1,430.5 | 1,418.5 | 1,425.5 | 11,633,000 | 1,425.50 |
| 2017-11-30 | 1,435 | 1,439.5 | 1,421 | 1,426 | 12,936,600 | 1,426 |
| 2017-11-29 | 1,425 | 1,431 | 1,418 | 1,425.5 | 5,606,700 | 1,425.50 |
| 2017-11-28 | 1,418 | 1,423 | 1,410 | 1,418 | 5,356,800 | 1,418 |
| 2017-11-27 | 1,420 | 1,430.5 | 1,414 | 1,421 | 5,050,200 | 1,421 |
| 2017-11-24 | 1,408.5 | 1,422.5 | 1,404.5 | 1,417 | 6,475,600 | 1,417 |
| 2017-11-22 | 1,435.5 | 1,437 | 1,416 | 1,416.5 | 7,968,500 | 1,416.50 |
| 2017-11-21 | 1,451.5 | 1,454 | 1,437 | 1,437.5 | 5,250,500 | 1,437.50 |
| 2017-11-20 | 1,456.5 | 1,463 | 1,449.5 | 1,450.5 | 5,508,300 | 1,450.50 |
| 2017-11-17 | 1,458.5 | 1,476 | 1,452 | 1,460 | 9,721,900 | 1,460 |
| 2017-11-16 | 1,452 | 1,471.5 | 1,442 | 1,469 | 7,569,100 | 1,469 |
| 2017-11-15 | 1,458.5 | 1,478 | 1,457 | 1,458 | 8,161,500 | 1,458 |
| 2017-11-13 | 1,480.5 | 1,493 | 1,478 | 1,478.5 | 4,372,400 | 1,478.50 |
| 2017-11-10 | 1,490.5 | 1,500 | 1,480 | 1,495 | 8,943,800 | 1,495 |
| 2017-11-09 | 1,504.5 | 1,540 | 1,497.5 | 1,512 | 13,594,200 | 1,512 |
| 2017-11-08 | 1,501 | 1,501.5 | 1,485.5 | 1,488.5 | 7,012,400 | 1,488.50 |
| 2017-11-07 | 1,505 | 1,516 | 1,497 | 1,512 | 6,905,700 | 1,512 |
| 2017-11-06 | 1,521 | 1,521.5 | 1,498 | 1,502 | 5,966,800 | 1,502 |
| 2017-11-02 | 1,501.5 | 1,519 | 1,491.5 | 1,518 | 8,849,400 | 1,518 |
| 2017-11-01 | 1,485.5 | 1,501.5 | 1,482 | 1,496 | 11,173,200 | 1,496 |
| 2017-10-31 | 1,538.5 | 1,544.5 | 1,503 | 1,508.5 | 13,010,500 | 1,508.50 |
| 2017-10-30 | 1,570 | 1,570 | 1,545 | 1,554 | 9,781,300 | 1,554 |
| 2017-10-27 | 1,538.5 | 1,560.5 | 1,535 | 1,560.5 | 10,879,700 | 1,560.50 |
| 2017-10-26 | 1,520 | 1,522.5 | 1,512 | 1,519.5 | 4,831,300 | 1,519.50 |
| 2017-10-25 | 1,527 | 1,529 | 1,514.5 | 1,520 | 6,964,700 | 1,520 |
| 2017-10-24 | 1,518 | 1,523 | 1,513 | 1,522 | 5,076,800 | 1,522 |
| 2017-10-23 | 1,533 | 1,537.5 | 1,517.5 | 1,520.5 | 7,502,300 | 1,520.50 |
| 2017-10-20 | 1,530 | 1,531 | 1,518 | 1,524.5 | 6,745,300 | 1,524.50 |
| 2017-10-19 | 1,511 | 1,522.5 | 1,506.5 | 1,512.5 | 6,841,500 | 1,512.50 |
| 2017-10-18 | 1,499 | 1,515.5 | 1,494 | 1,511 | 10,438,000 | 1,511 |
| 2017-10-17 | 1,468.5 | 1,481 | 1,467 | 1,480 | 5,330,200 | 1,480 |
| 2017-10-16 | 1,462.5 | 1,473 | 1,461.5 | 1,467.5 | 5,200,300 | 1,467.50 |
| 2017-10-13 | 1,454 | 1,468.5 | 1,449.5 | 1,463.5 | 9,824,900 | 1,463.50 |
| 2017-10-12 | 1,484 | 1,491 | 1,472.5 | 1,475.5 | 6,327,000 | 1,475.50 |
| 2017-10-11 | 1,476.5 | 1,482 | 1,472.5 | 1,478.5 | 4,260,200 | 1,478.50 |
| 2017-10-10 | 1,479 | 1,480 | 1,467 | 1,480 | 9,313,400 | 1,480 |
| 2017-10-06 | 1,476 | 1,476 | 1,453 | 1,456 | 6,085,100 | 1,456 |
| 2017-10-05 | 1,476 | 1,479 | 1,463.5 | 1,467 | 4,528,400 | 1,467 |
| 2017-10-04 | 1,479 | 1,479 | 1,466 | 1,471.5 | 6,635,200 | 1,471.50 |
| 2017-10-03 | 1,466 | 1,479.5 | 1,465 | 1,479 | 10,016,000 | 1,479 |
| 2017-10-02 | 1,443 | 1,454.5 | 1,433.5 | 1,454 | 7,558,500 | 1,454 |
| 2017-09-29 | 1,424 | 1,432 | 1,415.5 | 1,431.5 | 8,012,700 | 1,431.50 |
| 2017-09-28 | 1,426.5 | 1,427 | 1,416.5 | 1,425 | 6,418,400 | 1,425 |
| 2017-09-27 | 1,430 | 1,436 | 1,422.5 | 1,424.5 | 4,619,700 | 1,424.50 |
| 2017-09-26 | 1,444.5 | 1,451 | 1,435.5 | 1,446.5 | 6,946,700 | 1,446.50 |
| 2017-09-25 | 1,430 | 1,447 | 1,428.5 | 1,446 | 7,667,300 | 1,446 |
| 2017-09-22 | 1,441.5 | 1,444 | 1,417.5 | 1,419 | 9,742,900 | 1,419 |
| 2017-09-21 | 1,466.5 | 1,474.5 | 1,444.5 | 1,445 | 8,469,000 | 1,445 |
| 2017-09-20 | 1,459 | 1,466.5 | 1,455 | 1,460.5 | 7,961,900 | 1,460.50 |
| 2017-09-19 | 1,453.5 | 1,466 | 1,451.5 | 1,466 | 11,613,400 | 1,466 |
| 2017-09-15 | 1,422.5 | 1,443 | 1,422 | 1,442.5 | 16,693,100 | 1,442.50 |
| 2017-09-14 | 1,399 | 1,414 | 1,391 | 1,392.5 | 6,073,500 | 1,392.50 |
| 2017-09-13 | 1,414 | 1,414 | 1,399.5 | 1,401 | 3,934,200 | 1,401 |
| 2017-09-12 | 1,410 | 1,414.5 | 1,406 | 1,409.5 | 4,575,500 | 1,409.50 |
| 2017-09-11 | 1,386 | 1,403 | 1,385 | 1,402 | 5,862,000 | 1,402 |
| 2017-09-08 | 1,381 | 1,386 | 1,366.5 | 1,369.5 | 11,524,400 | 1,369.50 |
| 2017-09-07 | 1,379.5 | 1,390.5 | 1,376.5 | 1,381 | 5,252,600 | 1,381 |
| 2017-09-06 | 1,384.5 | 1,384.5 | 1,370 | 1,374 | 6,776,300 | 1,374 |
| 2017-09-05 | 1,391 | 1,393 | 1,385.5 | 1,386 | 3,876,300 | 1,386 |
| 2017-09-04 | 1,395.5 | 1,402.5 | 1,382.5 | 1,386.5 | 5,289,000 | 1,386.50 |
| 2017-09-01 | 1,394 | 1,403 | 1,390.5 | 1,402 | 5,800,900 | 1,402 |
| 2017-08-31 | 1,387.5 | 1,396.5 | 1,376 | 1,383.5 | 14,852,400 | 1,383.50 |
| 2017-08-30 | 1,395 | 1,402.5 | 1,386.5 | 1,388.5 | 5,898,500 | 1,388.50 |
| 2017-08-29 | 1,373 | 1,391.5 | 1,372.5 | 1,390.5 | 7,754,000 | 1,390.50 |
| 2017-08-28 | 1,376 | 1,385 | 1,374 | 1,381 | 5,917,700 | 1,381 |
| 2017-08-25 | 1,369.5 | 1,381 | 1,369 | 1,376 | 8,947,300 | 1,376 |
| 2017-08-24 | 1,378 | 1,382 | 1,369 | 1,369.5 | 9,047,700 | 1,369.50 |
| 2017-08-23 | 1,390.5 | 1,401.5 | 1,383 | 1,385 | 5,278,100 | 1,385 |
| 2017-08-22 | 1,390 | 1,392.5 | 1,378 | 1,383 | 4,322,800 | 1,383 |
| 2017-08-21 | 1,385.5 | 1,393 | 1,384.5 | 1,386 | 4,552,000 | 1,386 |
| 2017-08-18 | 1,383.5 | 1,386.5 | 1,375 | 1,381 | 4,796,000 | 1,381 |
| 2017-08-17 | 1,390 | 1,396.5 | 1,377 | 1,394 | 7,120,700 | 1,394 |
| 2017-08-16 | 1,386 | 1,401 | 1,383.5 | 1,399 | 4,556,600 | 1,399 |
| 2017-08-15 | 1,373 | 1,392 | 1,371 | 1,384.5 | 5,381,900 | 1,384.50 |
| 2017-08-14 | 1,370 | 1,377 | 1,366.5 | 1,368.5 | 8,771,600 | 1,368.50 |
| 2017-08-10 | 1,401 | 1,401 | 1,384 | 1,386 | 7,831,400 | 1,386 |
| 2017-08-09 | 1,397 | 1,408.5 | 1,393 | 1,399.5 | 7,942,400 | 1,399.50 |
| 2017-08-08 | 1,403.5 | 1,405 | 1,392 | 1,396 | 5,748,900 | 1,396 |
| 2017-08-07 | 1,403 | 1,409.5 | 1,402 | 1,404 | 4,995,400 | 1,404 |
| 2017-08-04 | 1,405 | 1,408 | 1,401 | 1,403 | 5,075,400 | 1,403 |
| 2017-08-03 | 1,404.5 | 1,408.5 | 1,400.5 | 1,406.5 | 5,879,400 | 1,406.50 |
| 2017-08-02 | 1,412.5 | 1,416 | 1,399 | 1,404.5 | 7,596,800 | 1,404.50 |
| 2017-08-01 | 1,401 | 1,410.5 | 1,396 | 1,406.5 | 8,421,800 | 1,406.50 |
| 2017-07-31 | 1,392 | 1,410.5 | 1,386.5 | 1,408 | 13,556,100 | 1,408 |
| 2017-07-28 | 1,350 | 1,385.5 | 1,348 | 1,383 | 11,796,800 | 1,383 |
| 2017-07-27 | 1,346.5 | 1,359.5 | 1,346 | 1,353 | 7,224,500 | 1,353 |
| 2017-07-26 | 1,339 | 1,345.5 | 1,337.5 | 1,344 | 4,737,600 | 1,344 |
| 2017-07-25 | 1,345 | 1,346 | 1,336.5 | 1,338 | 5,125,500 | 1,338 |
| 2017-07-24 | 1,353 | 1,354.5 | 1,338 | 1,340 | 7,506,100 | 1,340 |
| 2017-07-21 | 1,374 | 1,374 | 1,357.5 | 1,360 | 5,210,500 | 1,360 |
| 2017-07-20 | 1,372.5 | 1,378.5 | 1,364 | 1,374 | 6,009,800 | 1,374 |
| 2017-07-19 | 1,343 | 1,372 | 1,342.5 | 1,367.5 | 7,786,700 | 1,367.50 |
| 2017-07-18 | 1,358 | 1,360 | 1,331.5 | 1,337.5 | 9,557,700 | 1,337.50 |
| 2017-07-14 | 1,361 | 1,365.5 | 1,358.5 | 1,360.5 | 7,227,300 | 1,360.50 |
| 2017-07-13 | 1,384.5 | 1,385 | 1,366.5 | 1,370 | 5,463,100 | 1,370 |
| 2017-07-12 | 1,384.5 | 1,389.5 | 1,377.5 | 1,379.5 | 3,886,400 | 1,379.50 |
| 2017-07-11 | 1,387 | 1,388 | 1,376.5 | 1,386.5 | 4,233,000 | 1,386.50 |
| 2017-07-10 | 1,387.5 | 1,390 | 1,378.5 | 1,385.5 | 4,477,400 | 1,385.50 |
| 2017-07-07 | 1,391 | 1,392 | 1,374 | 1,379.5 | 8,531,400 | 1,379.50 |
| 2017-07-06 | 1,388 | 1,389.5 | 1,373.5 | 1,380 | 5,386,000 | 1,380 |
| 2017-07-05 | 1,387 | 1,387 | 1,370.5 | 1,377 | 4,103,100 | 1,377 |
| 2017-07-04 | 1,385.5 | 1,388 | 1,376 | 1,380.5 | 3,821,700 | 1,380.50 |
| 2017-07-03 | 1,376 | 1,385.5 | 1,371 | 1,383 | 4,515,300 | 1,383 |
| 2017-06-30 | 1,362.5 | 1,374.5 | 1,359.5 | 1,374.5 | 9,609,400 | 1,374.50 |
| 2017-06-29 | 1,369.5 | 1,376 | 1,365.5 | 1,368.5 | 14,105,800 | 1,368.50 |
| 2017-06-28 | 1,375.5 | 1,384.5 | 1,370 | 1,374 | 9,011,300 | 1,374 |
| 2017-06-27 | 1,390.5 | 1,393 | 1,375 | 1,380 | 8,843,600 | 1,380 |
| 2017-06-26 | 1,387.5 | 1,404 | 1,386.5 | 1,401.5 | 5,678,500 | 1,401.50 |
| 2017-06-23 | 1,390 | 1,412 | 1,387.5 | 1,405 | 7,835,100 | 1,405 |
| 2017-06-22 | 1,386 | 1,391 | 1,385 | 1,387 | 6,751,400 | 1,387 |
| 2017-06-21 | 1,380 | 1,384 | 1,369.5 | 1,377 | 6,926,400 | 1,377 |
| 2017-06-20 | 1,386 | 1,390.5 | 1,379 | 1,379 | 5,959,000 | 1,379 |
| 2017-06-19 | 1,372.5 | 1,386.5 | 1,372 | 1,383.5 | 5,389,600 | 1,383.50 |
| 2017-06-16 | 1,371.5 | 1,378.5 | 1,362.5 | 1,369.5 | 10,847,000 | 1,369.50 |
| 2017-06-15 | 1,350 | 1,372.5 | 1,348 | 1,366.5 | 6,424,400 | 1,366.50 |
| 2017-06-14 | 1,362.5 | 1,371 | 1,360 | 1,360 | 6,558,900 | 1,360 |
| 2017-06-13 | 1,355.5 | 1,368 | 1,351 | 1,363.5 | 6,725,400 | 1,363.50 |
| 2017-06-12 | 1,350 | 1,358 | 1,340 | 1,355.5 | 9,640,500 | 1,355.50 |
| 2017-06-09 | 1,351.5 | 1,352.5 | 1,337.5 | 1,343 | 11,438,900 | 1,343 |
| 2017-06-08 | 1,360 | 1,362 | 1,345 | 1,347.5 | 8,402,400 | 1,347.50 |
| 2017-06-07 | 1,347 | 1,359.5 | 1,338.5 | 1,354 | 10,895,500 | 1,354 |
| 2017-06-06 | 1,396 | 1,397.5 | 1,353.5 | 1,356.5 | 16,154,700 | 1,356.50 |
| 2017-06-05 | 1,412 | 1,420.5 | 1,403 | 1,414.5 | 5,240,900 | 1,414.50 |
| 2017-06-02 | 1,406.5 | 1,416 | 1,398.5 | 1,414 | 9,070,000 | 1,414 |
| 2017-06-01 | 1,408 | 1,413 | 1,402 | 1,409 | 7,819,100 | 1,409 |
| 2017-05-31 | 1,397 | 1,402.5 | 1,392 | 1,398.5 | 7,805,200 | 1,398.50 |
| 2017-05-30 | 1,403 | 1,406 | 1,397.5 | 1,403.5 | 3,953,800 | 1,403.50 |
| 2017-05-29 | 1,411 | 1,415.5 | 1,403 | 1,403.5 | 3,338,500 | 1,403.50 |
| 2017-05-26 | 1,409 | 1,414 | 1,402 | 1,409.5 | 6,658,600 | 1,409.50 |
| 2017-05-25 | 1,408.5 | 1,411 | 1,398 | 1,405 | 8,544,300 | 1,405 |
| 2017-05-24 | 1,419 | 1,419 | 1,408.5 | 1,413 | 6,813,300 | 1,413 |
| 2017-05-23 | 1,410 | 1,424 | 1,408.5 | 1,414 | 6,331,100 | 1,414 |
| 2017-05-22 | 1,416.5 | 1,423.5 | 1,412 | 1,416 | 6,167,300 | 1,416 |
| 2017-05-19 | 1,420 | 1,428 | 1,406.5 | 1,421.5 | 8,380,700 | 1,421.50 |
| 2017-05-18 | 1,414.5 | 1,435 | 1,414 | 1,429 | 8,441,300 | 1,429 |
| 2017-05-17 | 1,447 | 1,448.5 | 1,426 | 1,427.5 | 8,329,100 | 1,427.50 |
| 2017-05-16 | 1,446.5 | 1,460.5 | 1,433 | 1,460 | 14,055,600 | 1,460 |
| 2017-05-15 | 1,404 | 1,438 | 1,403 | 1,435.5 | 13,527,000 | 1,435.50 |
| 2017-05-12 | 1,406 | 1,417 | 1,396 | 1,403.5 | 18,995,300 | 1,403.50 |
| 2017-05-11 | 1,435 | 1,436.5 | 1,408.5 | 1,429 | 15,947,000 | 1,429 |
| 2017-05-10 | 1,435 | 1,440 | 1,428 | 1,438 | 10,924,600 | 1,438 |
| 2017-05-09 | 1,435 | 1,446 | 1,433.5 | 1,443 | 9,077,100 | 1,443 |
| 2017-05-08 | 1,435 | 1,449 | 1,429.5 | 1,444.5 | 16,851,800 | 1,444.50 |
| 2017-05-02 | 1,435 | 1,437 | 1,429 | 1,434.5 | 8,108,600 | 1,434.50 |
| 2017-05-01 | 1,460 | 1,464.5 | 1,426 | 1,431.5 | 12,740,000 | 1,431.50 |
| 2017-04-28 | 1,497 | 1,499.5 | 1,455 | 1,468 | 16,371,000 | 1,468 |
| 2017-04-27 | 1,558 | 1,563.5 | 1,512.5 | 1,516 | 8,685,100 | 1,516 |
| 2017-04-26 | 1,560 | 1,569.5 | 1,555.5 | 1,565 | 6,611,800 | 1,565 |
| 2017-04-25 | 1,545 | 1,556.5 | 1,545 | 1,552.5 | 5,554,900 | 1,552.50 |
| 2017-04-24 | 1,542.5 | 1,554 | 1,541 | 1,550 | 7,995,700 | 1,550 |
| 2017-04-21 | 1,502.5 | 1,527 | 1,501.5 | 1,524 | 7,295,700 | 1,524 |
| 2017-04-20 | 1,501 | 1,503 | 1,484 | 1,491.5 | 6,571,600 | 1,491.50 |
| 2017-04-19 | 1,504 | 1,522.5 | 1,501.5 | 1,501.5 | 7,321,400 | 1,501.50 |
| 2017-04-18 | 1,518.5 | 1,521.5 | 1,504 | 1,513 | 4,492,800 | 1,513 |
| 2017-04-17 | 1,502 | 1,523.5 | 1,502 | 1,517.5 | 3,730,500 | 1,517.50 |
| 2017-04-14 | 1,530.5 | 1,531 | 1,500 | 1,506.5 | 6,852,600 | 1,506.50 |
| 2017-04-13 | 1,513 | 1,518.5 | 1,507 | 1,514 | 4,487,700 | 1,514 |
| 2017-04-12 | 1,529.5 | 1,529.5 | 1,499.5 | 1,516.5 | 8,256,400 | 1,516.50 |
| 2017-04-11 | 1,515.5 | 1,530 | 1,513.5 | 1,525.5 | 8,218,500 | 1,525.50 |
| 2017-04-10 | 1,505 | 1,525.5 | 1,500.5 | 1,513.5 | 8,520,300 | 1,513.50 |
| 2017-04-07 | 1,509 | 1,509 | 1,481 | 1,494 | 8,466,000 | 1,494 |
| 2017-04-06 | 1,498 | 1,503.5 | 1,483 | 1,491.5 | 6,932,000 | 1,491.50 |
| 2017-04-05 | 1,507.5 | 1,507.5 | 1,484.5 | 1,490 | 5,870,000 | 1,490 |
| 2017-04-04 | 1,484.5 | 1,504 | 1,482.5 | 1,488.5 | 7,720,800 | 1,488.50 |
| 2017-04-03 | 1,477.5 | 1,499 | 1,471 | 1,492 | 6,615,600 | 1,492 |
| 2017-03-31 | 1,497 | 1,501 | 1,466 | 1,466 | 8,479,700 | 1,466 |
| 2017-03-30 | 1,510 | 1,519.5 | 1,485 | 1,487.5 | 6,254,000 | 1,487.50 |
| 2017-03-29 | 1,501.5 | 1,507.5 | 1,493.5 | 1,505 | 6,085,000 | 1,505 |
| 2017-03-28 | 1,512 | 1,519 | 1,504 | 1,513 | 7,024,500 | 1,513 |
| 2017-03-27 | 1,503 | 1,514 | 1,497 | 1,500 | 6,413,100 | 1,500 |
| 2017-03-24 | 1,490 | 1,523.5 | 1,488 | 1,520 | 6,646,400 | 1,520 |
| 2017-03-23 | 1,507 | 1,509.5 | 1,495 | 1,505.5 | 6,714,600 | 1,505.50 |
| 2017-03-22 | 1,500 | 1,508 | 1,498 | 1,504 | 6,896,700 | 1,504 |
| 2017-03-21 | 1,493 | 1,517.5 | 1,491.5 | 1,517 | 8,231,500 | 1,517 |
| 2017-03-17 | 1,510.5 | 1,513.5 | 1,490 | 1,493 | 14,863,900 | 1,493 |
| 2017-03-16 | 1,529 | 1,534 | 1,522.5 | 1,527 | 7,288,900 | 1,527 |
| 2017-03-15 | 1,538 | 1,542 | 1,522.5 | 1,534 | 5,742,700 | 1,534 |
| 2017-03-14 | 1,551 | 1,552 | 1,537 | 1,541.5 | 6,024,400 | 1,541.50 |
| 2017-03-13 | 1,543 | 1,559 | 1,537 | 1,554.5 | 5,714,200 | 1,554.50 |
| 2017-03-10 | 1,542 | 1,562.5 | 1,539 | 1,560.5 | 12,394,900 | 1,560.50 |
| 2017-03-09 | 1,544.5 | 1,545 | 1,533.5 | 1,540.5 | 5,649,600 | 1,540.50 |
| 2017-03-08 | 1,528 | 1,536.5 | 1,526 | 1,533 | 7,882,200 | 1,533 |
| 2017-03-07 | 1,539.5 | 1,548 | 1,537.5 | 1,544.5 | 6,881,800 | 1,544.50 |
| 2017-03-06 | 1,536 | 1,539 | 1,528 | 1,531.5 | 4,107,000 | 1,531.50 |
| 2017-03-03 | 1,545 | 1,546 | 1,530 | 1,536 | 5,779,000 | 1,536 |
| 2017-03-02 | 1,544.5 | 1,545 | 1,535.5 | 1,539.5 | 8,139,600 | 1,539.50 |
| 2017-03-01 | 1,518 | 1,533.5 | 1,514.5 | 1,527 | 10,921,600 | 1,527 |
| 2017-02-28 | 1,517 | 1,528.5 | 1,510.5 | 1,512 | 9,717,500 | 1,512 |
| 2017-02-27 | 1,525 | 1,533.5 | 1,514 | 1,523 | 7,286,700 | 1,523 |
| 2017-02-24 | 1,529.5 | 1,533.5 | 1,520 | 1,531 | 6,767,000 | 1,531 |
| 2017-02-23 | 1,515 | 1,529.5 | 1,511.5 | 1,529.5 | 7,813,300 | 1,529.50 |
| 2017-02-22 | 1,506.5 | 1,512.5 | 1,501.5 | 1,510 | 9,367,200 | 1,510 |
| 2017-02-21 | 1,503 | 1,515.5 | 1,501.5 | 1,505.5 | 8,001,900 | 1,505.50 |
| 2017-02-20 | 1,523.5 | 1,526 | 1,508 | 1,513 | 8,426,800 | 1,513 |
| 2017-02-17 | 1,522.5 | 1,543 | 1,521.5 | 1,543 | 5,465,500 | 1,543 |
| 2017-02-16 | 1,545 | 1,554 | 1,530 | 1,539 | 6,354,300 | 1,539 |
| 2017-02-15 | 1,540.5 | 1,549 | 1,538.5 | 1,545 | 5,353,900 | 1,545 |
| 2017-02-14 | 1,537 | 1,538.5 | 1,527 | 1,530 | 7,026,700 | 1,530 |
| 2017-02-13 | 1,537.5 | 1,545.5 | 1,529 | 1,538.5 | 6,145,400 | 1,538.50 |
| 2017-02-10 | 1,519.5 | 1,537.5 | 1,512 | 1,533.5 | 7,644,000 | 1,533.50 |
| 2017-02-09 | 1,502.5 | 1,502.5 | 1,487 | 1,500.5 | 6,043,100 | 1,500.50 |
| 2017-02-08 | 1,508 | 1,508 | 1,491 | 1,497.5 | 6,462,600 | 1,497.50 |
| 2017-02-07 | 1,487 | 1,492.5 | 1,480.5 | 1,490.5 | 6,214,100 | 1,490.50 |
| 2017-02-06 | 1,490 | 1,491.5 | 1,476 | 1,487 | 8,730,600 | 1,487 |
| 2017-02-03 | 1,481.5 | 1,485 | 1,465.5 | 1,478 | 9,678,900 | 1,478 |
| 2017-02-02 | 1,465 | 1,474.5 | 1,462.5 | 1,465 | 11,743,600 | 1,465 |
| 2017-02-01 | 1,484.5 | 1,486 | 1,457.5 | 1,465 | 14,418,100 | 1,465 |
| 2017-01-31 | 1,530 | 1,548.5 | 1,511.5 | 1,513.5 | 11,812,600 | 1,513.50 |
| 2017-01-30 | 1,549 | 1,549.5 | 1,529 | 1,539.5 | 5,187,500 | 1,539.50 |
| 2017-01-27 | 1,540 | 1,543 | 1,532 | 1,537 | 6,317,800 | 1,537 |
| 2017-01-26 | 1,538 | 1,548.5 | 1,531 | 1,538 | 8,402,300 | 1,538 |
| 2017-01-25 | 1,537 | 1,541.5 | 1,524 | 1,538 | 6,690,100 | 1,538 |
| 2017-01-24 | 1,526 | 1,540 | 1,524 | 1,527.5 | 6,235,200 | 1,527.50 |
| 2017-01-23 | 1,515 | 1,539.5 | 1,512 | 1,530.5 | 7,564,600 | 1,530.50 |
| 2017-01-20 | 1,538.5 | 1,548.5 | 1,527 | 1,544 | 6,099,900 | 1,544 |
| 2017-01-19 | 1,547.5 | 1,561 | 1,543 | 1,546 | 7,324,000 | 1,546 |
| 2017-01-18 | 1,542 | 1,553 | 1,533.5 | 1,544.5 | 9,769,600 | 1,544.50 |
| 2017-01-17 | 1,580 | 1,583.5 | 1,556.5 | 1,557 | 7,981,900 | 1,557 |
| 2017-01-16 | 1,606 | 1,609 | 1,587.5 | 1,591.5 | 4,744,500 | 1,591.50 |
| 2017-01-13 | 1,606.5 | 1,612.5 | 1,597.5 | 1,610.5 | 6,439,500 | 1,610.50 |
| 2017-01-12 | 1,634 | 1,642 | 1,595 | 1,600 | 9,854,000 | 1,600 |
| 2017-01-11 | 1,675 | 1,675 | 1,654 | 1,670 | 6,543,900 | 1,670 |
| 2017-01-10 | 1,685 | 1,688 | 1,651.5 | 1,653 | 8,602,200 | 1,653 |
| 2017-01-06 | 1,656 | 1,657.5 | 1,634 | 1,646.5 | 7,252,700 | 1,646.50 |
| 2017-01-05 | 1,650 | 1,671 | 1,635 | 1,661.5 | 7,282,700 | 1,661.50 |
| 2017-01-04 | 1,647.5 | 1,649.5 | 1,627.5 | 1,638.5 | 6,131,100 | 1,638.50 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
