4755 楽天グループ(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 | 1,031.5 | 1,038 | 1,026.5 | 1,032.5 | 5,041,400 | 1,032.50 |
| 2017-12-28 | 1,038.5 | 1,048 | 1,031.5 | 1,034.5 | 6,071,800 | 1,034.50 |
| 2017-12-27 | 1,032 | 1,048.5 | 1,028.5 | 1,038.5 | 6,648,500 | 1,038.50 |
| 2017-12-26 | 1,029 | 1,034 | 1,026.5 | 1,031 | 5,459,800 | 1,031 |
| 2017-12-25 | 1,031.5 | 1,031.5 | 1,026 | 1,028.5 | 4,014,500 | 1,028.50 |
| 2017-12-22 | 1,020 | 1,031.5 | 1,016 | 1,030.5 | 5,050,400 | 1,030.50 |
| 2017-12-21 | 1,023 | 1,028 | 1,018 | 1,020 | 10,235,200 | 1,020 |
| 2017-12-20 | 1,043 | 1,048 | 1,020.5 | 1,020.5 | 13,400,700 | 1,020.50 |
| 2017-12-19 | 1,028 | 1,046 | 1,025 | 1,030.5 | 10,039,300 | 1,030.50 |
| 2017-12-18 | 1,025 | 1,040 | 1,020 | 1,026 | 14,701,200 | 1,026 |
| 2017-12-15 | 1,065 | 1,066 | 1,011 | 1,025 | 33,330,300 | 1,025 |
| 2017-12-14 | 1,145 | 1,145 | 1,084 | 1,084.5 | 32,519,800 | 1,084.50 |
| 2017-12-13 | 1,134.5 | 1,149 | 1,130 | 1,140 | 4,482,700 | 1,140 |
| 2017-12-12 | 1,140 | 1,140.5 | 1,130 | 1,132.5 | 2,743,900 | 1,132.50 |
| 2017-12-11 | 1,131.5 | 1,138 | 1,124.5 | 1,137.5 | 3,553,300 | 1,137.50 |
| 2017-12-08 | 1,116.5 | 1,139.5 | 1,115.5 | 1,130 | 7,557,500 | 1,130 |
| 2017-12-07 | 1,112 | 1,113.5 | 1,105 | 1,110 | 6,575,400 | 1,110 |
| 2017-12-06 | 1,121 | 1,124.5 | 1,112.5 | 1,113 | 5,949,100 | 1,113 |
| 2017-12-05 | 1,130 | 1,132.5 | 1,117.5 | 1,128 | 3,651,600 | 1,128 |
| 2017-12-04 | 1,135 | 1,138.5 | 1,130 | 1,132 | 2,372,500 | 1,132 |
| 2017-12-01 | 1,150 | 1,150 | 1,128.5 | 1,135.5 | 5,314,800 | 1,135.50 |
| 2017-11-30 | 1,140 | 1,151 | 1,135.5 | 1,147.5 | 6,407,900 | 1,147.50 |
| 2017-11-29 | 1,130.5 | 1,137 | 1,126 | 1,133 | 4,237,400 | 1,133 |
| 2017-11-28 | 1,135 | 1,138.5 | 1,125 | 1,126.5 | 3,978,200 | 1,126.50 |
| 2017-11-27 | 1,130.5 | 1,134 | 1,119 | 1,130 | 4,108,800 | 1,130 |
| 2017-11-24 | 1,129 | 1,134 | 1,124 | 1,130 | 4,032,900 | 1,130 |
| 2017-11-22 | 1,153 | 1,156 | 1,126.5 | 1,128.5 | 5,024,600 | 1,128.50 |
| 2017-11-21 | 1,140 | 1,154.5 | 1,139.5 | 1,147.5 | 4,760,500 | 1,147.50 |
| 2017-11-20 | 1,125 | 1,136 | 1,123 | 1,133.5 | 3,589,900 | 1,133.50 |
| 2017-11-17 | 1,133.5 | 1,146.5 | 1,123.5 | 1,134.5 | 6,884,800 | 1,134.50 |
| 2017-11-16 | 1,130 | 1,138 | 1,119.5 | 1,127 | 5,086,500 | 1,127 |
| 2017-11-15 | 1,127 | 1,146.5 | 1,119.5 | 1,129.5 | 12,075,700 | 1,129.50 |
| 2017-11-13 | 1,199.5 | 1,203.5 | 1,196.5 | 1,198 | 6,867,600 | 1,198 |
| 2017-11-10 | 1,180 | 1,190 | 1,177.5 | 1,185 | 8,661,400 | 1,185 |
| 2017-11-09 | 1,189.5 | 1,206.5 | 1,184 | 1,198.5 | 11,560,600 | 1,198.50 |
| 2017-11-08 | 1,189 | 1,189.5 | 1,175 | 1,180.5 | 5,040,600 | 1,180.50 |
| 2017-11-07 | 1,185 | 1,193.5 | 1,181 | 1,189.5 | 7,500,700 | 1,189.50 |
| 2017-11-06 | 1,180 | 1,190.5 | 1,174 | 1,180.5 | 6,587,600 | 1,180.50 |
| 2017-11-02 | 1,189.5 | 1,193.5 | 1,172 | 1,175.5 | 10,933,800 | 1,175.50 |
| 2017-11-01 | 1,208 | 1,210.5 | 1,189 | 1,192.5 | 8,814,200 | 1,192.50 |
| 2017-10-31 | 1,210 | 1,223.5 | 1,202.5 | 1,209 | 6,458,400 | 1,209 |
| 2017-10-30 | 1,212 | 1,216.5 | 1,199 | 1,202 | 6,453,200 | 1,202 |
| 2017-10-27 | 1,215.5 | 1,222 | 1,207 | 1,218.5 | 3,880,800 | 1,218.50 |
| 2017-10-26 | 1,210 | 1,218 | 1,203.5 | 1,211.5 | 3,673,500 | 1,211.50 |
| 2017-10-25 | 1,214 | 1,216.5 | 1,205 | 1,210.5 | 5,453,900 | 1,210.50 |
| 2017-10-24 | 1,200 | 1,216 | 1,170 | 1,214.5 | 12,917,300 | 1,214.50 |
| 2017-10-23 | 1,247 | 1,252.5 | 1,238 | 1,239.5 | 3,870,700 | 1,239.50 |
| 2017-10-20 | 1,234 | 1,241.5 | 1,227.5 | 1,237 | 2,744,700 | 1,237 |
| 2017-10-19 | 1,249.5 | 1,253 | 1,238 | 1,241 | 3,351,200 | 1,241 |
| 2017-10-18 | 1,260 | 1,271.5 | 1,245 | 1,249.5 | 3,695,900 | 1,249.50 |
| 2017-10-17 | 1,263 | 1,274.5 | 1,251.5 | 1,254 | 3,241,900 | 1,254 |
| 2017-10-16 | 1,250 | 1,263.5 | 1,247 | 1,257 | 2,328,000 | 1,257 |
| 2017-10-13 | 1,237.5 | 1,255 | 1,236 | 1,251 | 4,070,900 | 1,251 |
| 2017-10-12 | 1,247 | 1,248.5 | 1,239 | 1,243 | 3,106,300 | 1,243 |
| 2017-10-11 | 1,259.5 | 1,259.5 | 1,238.5 | 1,244 | 3,272,800 | 1,244 |
| 2017-10-10 | 1,236.5 | 1,264 | 1,235.5 | 1,261 | 3,951,000 | 1,261 |
| 2017-10-06 | 1,236 | 1,251.5 | 1,236 | 1,242 | 2,936,500 | 1,242 |
| 2017-10-05 | 1,241.5 | 1,251 | 1,231.5 | 1,234 | 2,706,200 | 1,234 |
| 2017-10-04 | 1,256 | 1,261.5 | 1,235 | 1,237.5 | 4,018,600 | 1,237.50 |
| 2017-10-03 | 1,250.5 | 1,258 | 1,249.5 | 1,256 | 4,079,100 | 1,256 |
| 2017-10-02 | 1,234 | 1,245.5 | 1,229 | 1,245.5 | 3,584,300 | 1,245.50 |
| 2017-09-29 | 1,229.5 | 1,233.5 | 1,223 | 1,227 | 4,057,400 | 1,227 |
| 2017-09-28 | 1,225 | 1,231.5 | 1,217.5 | 1,230 | 5,790,600 | 1,230 |
| 2017-09-27 | 1,245 | 1,246 | 1,218 | 1,223 | 5,578,900 | 1,223 |
| 2017-09-26 | 1,246 | 1,252 | 1,241 | 1,249 | 5,631,900 | 1,249 |
| 2017-09-25 | 1,254 | 1,257 | 1,245.5 | 1,249 | 2,625,700 | 1,249 |
| 2017-09-22 | 1,260.5 | 1,260.5 | 1,247 | 1,253 | 3,107,500 | 1,253 |
| 2017-09-21 | 1,258 | 1,265.5 | 1,253 | 1,254 | 3,981,300 | 1,254 |
| 2017-09-20 | 1,255 | 1,260.5 | 1,245.5 | 1,250 | 4,474,100 | 1,250 |
| 2017-09-19 | 1,248.5 | 1,254 | 1,244.5 | 1,250 | 4,934,600 | 1,250 |
| 2017-09-15 | 1,222.5 | 1,242 | 1,219 | 1,234.5 | 5,872,300 | 1,234.50 |
| 2017-09-14 | 1,244.5 | 1,252 | 1,235.5 | 1,236 | 4,811,900 | 1,236 |
| 2017-09-13 | 1,260 | 1,262 | 1,246.5 | 1,249 | 6,602,000 | 1,249 |
| 2017-09-12 | 1,276.5 | 1,279.5 | 1,258.5 | 1,268 | 6,477,000 | 1,268 |
| 2017-09-11 | 1,283 | 1,295.5 | 1,282 | 1,286.5 | 3,400,100 | 1,286.50 |
| 2017-09-08 | 1,279 | 1,291 | 1,275.5 | 1,275.5 | 4,809,800 | 1,275.50 |
| 2017-09-07 | 1,280.5 | 1,309.5 | 1,280 | 1,291.5 | 4,722,500 | 1,291.50 |
| 2017-09-06 | 1,299 | 1,304 | 1,293.5 | 1,296.5 | 4,211,500 | 1,296.50 |
| 2017-09-05 | 1,299 | 1,311 | 1,299 | 1,304.5 | 3,891,000 | 1,304.50 |
| 2017-09-04 | 1,300 | 1,307 | 1,290.5 | 1,297.5 | 2,307,100 | 1,297.50 |
| 2017-09-01 | 1,309 | 1,310 | 1,296 | 1,304.5 | 2,814,400 | 1,304.50 |
| 2017-08-31 | 1,314 | 1,322.5 | 1,303 | 1,305.5 | 3,269,300 | 1,305.50 |
| 2017-08-30 | 1,300 | 1,314.5 | 1,298 | 1,310 | 3,647,800 | 1,310 |
| 2017-08-29 | 1,277 | 1,291 | 1,265 | 1,288.5 | 3,117,500 | 1,288.50 |
| 2017-08-28 | 1,284.5 | 1,302 | 1,281.5 | 1,290.5 | 4,192,400 | 1,290.50 |
| 2017-08-25 | 1,293.5 | 1,302 | 1,284 | 1,284.5 | 3,495,900 | 1,284.50 |
| 2017-08-24 | 1,306 | 1,307 | 1,292.5 | 1,293.5 | 3,934,100 | 1,293.50 |
| 2017-08-23 | 1,321.5 | 1,334.5 | 1,312.5 | 1,318 | 4,653,000 | 1,318 |
| 2017-08-22 | 1,290 | 1,311 | 1,288 | 1,308.5 | 3,474,300 | 1,308.50 |
| 2017-08-21 | 1,308.5 | 1,308.5 | 1,283.5 | 1,292.5 | 3,414,400 | 1,292.50 |
| 2017-08-18 | 1,301 | 1,311.5 | 1,292 | 1,305.5 | 4,235,600 | 1,305.50 |
| 2017-08-17 | 1,315 | 1,328.5 | 1,312 | 1,321.5 | 2,865,100 | 1,321.50 |
| 2017-08-16 | 1,311.5 | 1,321.5 | 1,301 | 1,317.5 | 3,716,100 | 1,317.50 |
| 2017-08-15 | 1,299.5 | 1,324.5 | 1,290.5 | 1,314.5 | 4,755,400 | 1,314.50 |
| 2017-08-14 | 1,285 | 1,301 | 1,270 | 1,293 | 5,398,000 | 1,293 |
| 2017-08-10 | 1,338.5 | 1,340 | 1,288 | 1,300 | 8,118,500 | 1,300 |
| 2017-08-09 | 1,375.5 | 1,376.5 | 1,330 | 1,339 | 7,486,100 | 1,339 |
| 2017-08-08 | 1,370 | 1,396 | 1,366.5 | 1,380.5 | 7,788,000 | 1,380.50 |
| 2017-08-07 | 1,368.5 | 1,392.5 | 1,357.5 | 1,359 | 6,181,700 | 1,359 |
| 2017-08-04 | 1,333 | 1,353 | 1,327 | 1,341 | 3,725,800 | 1,341 |
| 2017-08-03 | 1,343 | 1,348 | 1,332 | 1,332 | 3,504,100 | 1,332 |
| 2017-08-02 | 1,349 | 1,352.5 | 1,341 | 1,345 | 1,996,800 | 1,345 |
| 2017-08-01 | 1,344.5 | 1,362 | 1,344.5 | 1,349.5 | 3,008,300 | 1,349.50 |
| 2017-07-31 | 1,348 | 1,354 | 1,326.5 | 1,348 | 6,351,600 | 1,348 |
| 2017-07-28 | 1,334 | 1,359 | 1,332.5 | 1,356 | 16,262,700 | 1,356 |
| 2017-07-27 | 1,347.5 | 1,358 | 1,337 | 1,347 | 6,729,200 | 1,347 |
| 2017-07-26 | 1,348.5 | 1,351.5 | 1,326.5 | 1,345 | 5,790,200 | 1,345 |
| 2017-07-25 | 1,321 | 1,352.5 | 1,318 | 1,349 | 6,585,700 | 1,349 |
| 2017-07-24 | 1,313 | 1,323 | 1,301.5 | 1,321 | 5,068,300 | 1,321 |
| 2017-07-21 | 1,322.5 | 1,327.5 | 1,316.5 | 1,324 | 3,399,400 | 1,324 |
| 2017-07-20 | 1,308.5 | 1,322.5 | 1,306 | 1,322.5 | 3,533,800 | 1,322.50 |
| 2017-07-19 | 1,314 | 1,316.5 | 1,297.5 | 1,308.5 | 3,806,900 | 1,308.50 |
| 2017-07-18 | 1,328.5 | 1,328.5 | 1,305 | 1,314 | 5,486,600 | 1,314 |
| 2017-07-14 | 1,321 | 1,330 | 1,319 | 1,324.5 | 3,746,100 | 1,324.50 |
| 2017-07-13 | 1,332 | 1,336 | 1,313.5 | 1,322 | 2,767,100 | 1,322 |
| 2017-07-12 | 1,328 | 1,331.5 | 1,313 | 1,321 | 3,811,900 | 1,321 |
| 2017-07-11 | 1,320 | 1,331 | 1,313 | 1,328 | 4,486,900 | 1,328 |
| 2017-07-10 | 1,325 | 1,329 | 1,310 | 1,317.5 | 3,663,100 | 1,317.50 |
| 2017-07-07 | 1,313.5 | 1,324 | 1,310 | 1,316 | 4,203,100 | 1,316 |
| 2017-07-06 | 1,322.5 | 1,327 | 1,316.5 | 1,320 | 3,995,300 | 1,320 |
| 2017-07-05 | 1,308 | 1,323 | 1,296.5 | 1,322.5 | 4,824,700 | 1,322.50 |
| 2017-07-04 | 1,321 | 1,322 | 1,308 | 1,311.5 | 3,247,600 | 1,311.50 |
| 2017-07-03 | 1,321.5 | 1,323.5 | 1,303.5 | 1,312 | 4,634,100 | 1,312 |
| 2017-06-30 | 1,331.5 | 1,335.5 | 1,312.5 | 1,322 | 5,302,400 | 1,322 |
| 2017-06-29 | 1,331 | 1,343.5 | 1,327.5 | 1,341.5 | 4,485,000 | 1,341.50 |
| 2017-06-28 | 1,339 | 1,350 | 1,323.5 | 1,327.5 | 5,392,700 | 1,327.50 |
| 2017-06-27 | 1,354 | 1,358.5 | 1,348.5 | 1,352 | 2,866,800 | 1,352 |
| 2017-06-26 | 1,349.5 | 1,357 | 1,348 | 1,354 | 3,422,700 | 1,354 |
| 2017-06-23 | 1,367 | 1,369 | 1,344 | 1,351.5 | 6,777,900 | 1,351.50 |
| 2017-06-22 | 1,373 | 1,380 | 1,367 | 1,367 | 4,957,400 | 1,367 |
| 2017-06-21 | 1,382.5 | 1,386.5 | 1,364.5 | 1,373 | 5,213,300 | 1,373 |
| 2017-06-20 | 1,395.5 | 1,397 | 1,382.5 | 1,382.5 | 5,412,900 | 1,382.50 |
| 2017-06-19 | 1,381.5 | 1,407 | 1,381.5 | 1,387.5 | 6,628,000 | 1,387.50 |
| 2017-06-16 | 1,360 | 1,390 | 1,360 | 1,371.5 | 8,713,900 | 1,371.50 |
| 2017-06-15 | 1,340 | 1,360.5 | 1,338 | 1,356.5 | 4,677,300 | 1,356.50 |
| 2017-06-14 | 1,338.5 | 1,362 | 1,335 | 1,354.5 | 4,635,900 | 1,354.50 |
| 2017-06-13 | 1,347 | 1,355 | 1,333.5 | 1,336.5 | 5,776,000 | 1,336.50 |
| 2017-06-12 | 1,344.5 | 1,355 | 1,328.5 | 1,350.5 | 7,229,900 | 1,350.50 |
| 2017-06-09 | 1,350.5 | 1,370 | 1,350 | 1,353.5 | 5,305,100 | 1,353.50 |
| 2017-06-08 | 1,375 | 1,383 | 1,350.5 | 1,350.5 | 5,640,800 | 1,350.50 |
| 2017-06-07 | 1,367.5 | 1,375.5 | 1,347 | 1,370.5 | 7,164,700 | 1,370.50 |
| 2017-06-06 | 1,397 | 1,407.5 | 1,367 | 1,371 | 9,260,900 | 1,371 |
| 2017-06-05 | 1,371 | 1,399 | 1,370.5 | 1,394 | 5,717,500 | 1,394 |
| 2017-06-02 | 1,370 | 1,381 | 1,365 | 1,373 | 7,676,500 | 1,373 |
| 2017-06-01 | 1,345.5 | 1,361.5 | 1,343 | 1,358 | 5,067,000 | 1,358 |
| 2017-05-31 | 1,345.5 | 1,351.5 | 1,336.5 | 1,346 | 6,789,800 | 1,346 |
| 2017-05-30 | 1,378 | 1,381.5 | 1,344.5 | 1,358 | 6,348,200 | 1,358 |
| 2017-05-29 | 1,376 | 1,397 | 1,373.5 | 1,375.5 | 8,471,300 | 1,375.50 |
| 2017-05-26 | 1,355.5 | 1,386.5 | 1,353.5 | 1,370 | 9,011,600 | 1,370 |
| 2017-05-25 | 1,338.5 | 1,360 | 1,331 | 1,345.5 | 7,283,700 | 1,345.50 |
| 2017-05-24 | 1,323 | 1,346 | 1,321.5 | 1,338.5 | 8,585,700 | 1,338.50 |
| 2017-05-23 | 1,296.5 | 1,329 | 1,296.5 | 1,306 | 7,139,500 | 1,306 |
| 2017-05-22 | 1,274 | 1,314.5 | 1,274 | 1,306 | 8,594,200 | 1,306 |
| 2017-05-19 | 1,283 | 1,307 | 1,271 | 1,273.5 | 8,943,600 | 1,273.50 |
| 2017-05-18 | 1,262 | 1,274.5 | 1,256 | 1,269 | 6,660,000 | 1,269 |
| 2017-05-17 | 1,259 | 1,286.5 | 1,257.5 | 1,273.5 | 7,759,100 | 1,273.50 |
| 2017-05-16 | 1,252 | 1,269 | 1,247 | 1,267 | 10,121,300 | 1,267 |
| 2017-05-15 | 1,223.5 | 1,258.5 | 1,223.5 | 1,251.5 | 9,477,900 | 1,251.50 |
| 2017-05-12 | 1,230 | 1,286.5 | 1,226 | 1,237 | 26,688,400 | 1,237 |
| 2017-05-11 | 1,172 | 1,172 | 1,149 | 1,161 | 6,368,500 | 1,161 |
| 2017-05-10 | 1,172.5 | 1,179.5 | 1,169.5 | 1,173 | 5,645,300 | 1,173 |
| 2017-05-09 | 1,158.5 | 1,170.5 | 1,150.5 | 1,168 | 9,584,700 | 1,168 |
| 2017-05-08 | 1,143.5 | 1,160.5 | 1,141 | 1,150 | 8,721,900 | 1,150 |
| 2017-05-02 | 1,138.5 | 1,143.5 | 1,133 | 1,135.5 | 6,347,700 | 1,135.50 |
| 2017-05-01 | 1,137.5 | 1,141.5 | 1,128 | 1,133 | 5,695,800 | 1,133 |
| 2017-04-28 | 1,145.5 | 1,146 | 1,134.5 | 1,141 | 8,074,600 | 1,141 |
| 2017-04-27 | 1,131.5 | 1,152 | 1,126.5 | 1,139 | 14,831,700 | 1,139 |
| 2017-04-26 | 1,183 | 1,196 | 1,172 | 1,191.5 | 7,217,900 | 1,191.50 |
| 2017-04-25 | 1,167 | 1,184.5 | 1,159 | 1,181 | 8,673,800 | 1,181 |
| 2017-04-24 | 1,165.5 | 1,178 | 1,163.5 | 1,170.5 | 7,650,900 | 1,170.50 |
| 2017-04-21 | 1,172 | 1,173 | 1,138.5 | 1,145 | 10,993,500 | 1,145 |
| 2017-04-20 | 1,174 | 1,185 | 1,164.5 | 1,173 | 7,812,500 | 1,173 |
| 2017-04-19 | 1,180 | 1,208.5 | 1,178.5 | 1,187.5 | 7,340,000 | 1,187.50 |
| 2017-04-18 | 1,193.5 | 1,195.5 | 1,174 | 1,180 | 6,186,300 | 1,180 |
| 2017-04-17 | 1,162 | 1,190 | 1,157.5 | 1,190 | 5,130,800 | 1,190 |
| 2017-04-14 | 1,180 | 1,184.5 | 1,165 | 1,168.5 | 4,650,400 | 1,168.50 |
| 2017-04-13 | 1,181 | 1,182.5 | 1,168 | 1,180.5 | 4,956,400 | 1,180.50 |
| 2017-04-12 | 1,182.5 | 1,190 | 1,165 | 1,181.5 | 6,177,200 | 1,181.50 |
| 2017-04-11 | 1,173 | 1,183 | 1,167 | 1,180.5 | 7,398,900 | 1,180.50 |
| 2017-04-10 | 1,197 | 1,211.5 | 1,182 | 1,190.5 | 12,115,300 | 1,190.50 |
| 2017-04-07 | 1,158 | 1,191 | 1,158 | 1,180.5 | 14,288,100 | 1,180.50 |
| 2017-04-06 | 1,142.5 | 1,152 | 1,134.5 | 1,145.5 | 8,570,400 | 1,145.50 |
| 2017-04-05 | 1,125.5 | 1,143.5 | 1,122.5 | 1,142.5 | 6,887,900 | 1,142.50 |
| 2017-04-04 | 1,130 | 1,138.5 | 1,115.5 | 1,125 | 6,200,900 | 1,125 |
| 2017-04-03 | 1,117 | 1,136 | 1,117 | 1,130.5 | 5,983,300 | 1,130.50 |
| 2017-03-31 | 1,113.5 | 1,132.5 | 1,106.5 | 1,115 | 7,716,200 | 1,115 |
| 2017-03-30 | 1,133 | 1,135.5 | 1,100.5 | 1,102.5 | 7,942,700 | 1,102.50 |
| 2017-03-29 | 1,101 | 1,139.5 | 1,100 | 1,133 | 11,488,300 | 1,133 |
| 2017-03-28 | 1,086 | 1,098.5 | 1,084 | 1,089.5 | 6,660,600 | 1,089.50 |
| 2017-03-27 | 1,085 | 1,088 | 1,069 | 1,073 | 6,221,700 | 1,073 |
| 2017-03-24 | 1,094 | 1,104 | 1,086 | 1,095.5 | 7,364,700 | 1,095.50 |
| 2017-03-23 | 1,104 | 1,112.5 | 1,100.5 | 1,106 | 5,965,900 | 1,106 |
| 2017-03-22 | 1,109.5 | 1,118.5 | 1,098.5 | 1,099 | 8,965,000 | 1,099 |
| 2017-03-21 | 1,112.5 | 1,129.5 | 1,112 | 1,127 | 8,111,400 | 1,127 |
| 2017-03-17 | 1,113 | 1,127 | 1,107.5 | 1,122 | 9,120,900 | 1,122 |
| 2017-03-16 | 1,093 | 1,115 | 1,092 | 1,113 | 6,088,000 | 1,113 |
| 2017-03-15 | 1,097.5 | 1,118 | 1,097 | 1,105.5 | 5,632,200 | 1,105.50 |
| 2017-03-14 | 1,097 | 1,101 | 1,086.5 | 1,099 | 5,657,100 | 1,099 |
| 2017-03-13 | 1,096.5 | 1,110.5 | 1,088 | 1,101 | 5,604,200 | 1,101 |
| 2017-03-10 | 1,097.5 | 1,103.5 | 1,085.5 | 1,096 | 8,494,000 | 1,096 |
| 2017-03-09 | 1,072.5 | 1,087 | 1,068 | 1,085 | 8,439,200 | 1,085 |
| 2017-03-08 | 1,070.5 | 1,077 | 1,060 | 1,067.5 | 8,056,000 | 1,067.50 |
| 2017-03-07 | 1,089 | 1,090 | 1,068.5 | 1,079 | 8,785,800 | 1,079 |
| 2017-03-06 | 1,089.5 | 1,096 | 1,073.5 | 1,094 | 6,658,100 | 1,094 |
| 2017-03-03 | 1,093 | 1,107 | 1,083 | 1,091 | 7,960,600 | 1,091 |
| 2017-03-02 | 1,127 | 1,128 | 1,091.5 | 1,094.5 | 13,128,700 | 1,094.50 |
| 2017-03-01 | 1,110 | 1,126 | 1,103 | 1,119 | 9,425,100 | 1,119 |
| 2017-02-28 | 1,140 | 1,141 | 1,112 | 1,113 | 7,512,900 | 1,113 |
| 2017-02-27 | 1,127 | 1,141.5 | 1,118.5 | 1,131 | 7,393,000 | 1,131 |
| 2017-02-24 | 1,121.5 | 1,152.5 | 1,119 | 1,144 | 9,070,900 | 1,144 |
| 2017-02-23 | 1,120 | 1,126.5 | 1,094.5 | 1,125.5 | 13,292,400 | 1,125.50 |
| 2017-02-22 | 1,145 | 1,158 | 1,109 | 1,129.5 | 36,679,600 | 1,129.50 |
| 2017-02-21 | 1,034.5 | 1,037 | 1,027 | 1,032.5 | 5,304,800 | 1,032.50 |
| 2017-02-20 | 1,045 | 1,048.5 | 1,024.5 | 1,028 | 10,680,400 | 1,028 |
| 2017-02-17 | 1,050.5 | 1,057.5 | 1,044.5 | 1,049 | 6,237,000 | 1,049 |
| 2017-02-16 | 1,060 | 1,070 | 1,035 | 1,058.5 | 19,384,000 | 1,058.50 |
| 2017-02-15 | 1,103.5 | 1,106 | 1,074 | 1,077 | 16,531,400 | 1,077 |
| 2017-02-14 | 1,158.5 | 1,170 | 1,106 | 1,108 | 12,151,800 | 1,108 |
| 2017-02-13 | 1,115 | 1,144 | 1,108.5 | 1,128.5 | 5,634,800 | 1,128.50 |
| 2017-02-10 | 1,109 | 1,113.5 | 1,096.5 | 1,109 | 5,413,900 | 1,109 |
| 2017-02-09 | 1,090 | 1,103 | 1,088.5 | 1,093 | 2,970,200 | 1,093 |
| 2017-02-08 | 1,088 | 1,096 | 1,085.5 | 1,091 | 3,164,300 | 1,091 |
| 2017-02-07 | 1,079 | 1,092.5 | 1,072.5 | 1,090 | 4,083,700 | 1,090 |
| 2017-02-06 | 1,091.5 | 1,098.5 | 1,085 | 1,090 | 5,908,000 | 1,090 |
| 2017-02-03 | 1,089.5 | 1,095.5 | 1,076 | 1,082.5 | 4,956,900 | 1,082.50 |
| 2017-02-02 | 1,110 | 1,112 | 1,085 | 1,086 | 5,820,100 | 1,086 |
| 2017-02-01 | 1,110.5 | 1,116 | 1,097 | 1,106 | 6,877,900 | 1,106 |
| 2017-01-31 | 1,127 | 1,137 | 1,119.5 | 1,127.5 | 4,204,700 | 1,127.50 |
| 2017-01-30 | 1,134.5 | 1,142 | 1,128 | 1,137.5 | 3,822,200 | 1,137.50 |
| 2017-01-27 | 1,159.5 | 1,160 | 1,140.5 | 1,143.5 | 4,514,600 | 1,143.50 |
| 2017-01-26 | 1,132 | 1,156 | 1,131.5 | 1,156 | 4,392,600 | 1,156 |
| 2017-01-25 | 1,150 | 1,152 | 1,125 | 1,131.5 | 4,421,200 | 1,131.50 |
| 2017-01-24 | 1,120 | 1,129 | 1,113 | 1,122.5 | 5,169,900 | 1,122.50 |
| 2017-01-23 | 1,130.5 | 1,130.5 | 1,107.5 | 1,117 | 5,057,800 | 1,117 |
| 2017-01-20 | 1,134 | 1,140.5 | 1,129 | 1,136.5 | 4,913,500 | 1,136.50 |
| 2017-01-19 | 1,130 | 1,146 | 1,127 | 1,139 | 6,215,900 | 1,139 |
| 2017-01-18 | 1,092 | 1,125 | 1,088.5 | 1,119 | 10,925,100 | 1,119 |
| 2017-01-17 | 1,163 | 1,165 | 1,129 | 1,131.5 | 8,515,100 | 1,131.50 |
| 2017-01-16 | 1,177.5 | 1,192 | 1,168.5 | 1,175 | 4,192,500 | 1,175 |
| 2017-01-13 | 1,175 | 1,187 | 1,162 | 1,177.5 | 7,894,500 | 1,177.50 |
| 2017-01-12 | 1,197 | 1,203.5 | 1,175 | 1,181 | 8,239,600 | 1,181 |
| 2017-01-11 | 1,199.5 | 1,221 | 1,199 | 1,216.5 | 7,541,000 | 1,216.50 |
| 2017-01-10 | 1,232.5 | 1,240 | 1,206 | 1,213.5 | 6,695,300 | 1,213.50 |
| 2017-01-06 | 1,192 | 1,230.5 | 1,189 | 1,221.5 | 10,087,000 | 1,221.50 |
| 2017-01-05 | 1,172.5 | 1,182 | 1,162.5 | 1,180 | 4,760,300 | 1,180 |
| 2017-01-04 | 1,142 | 1,174.5 | 1,138 | 1,170 | 6,387,100 | 1,170 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
