5713 住友金属鉱山(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 | 5,202 | 5,267 | 5,144 | 5,178 | 2,097,200 | 5,178 |
| 2017-12-28 | 5,040 | 5,204 | 5,037 | 5,173 | 3,641,200 | 5,173 |
| 2017-12-27 | 4,891 | 5,050 | 4,891 | 5,039 | 2,208,500 | 5,039 |
| 2017-12-26 | 4,905 | 4,943 | 4,868 | 4,895 | 1,186,600 | 4,895 |
| 2017-12-25 | 4,884 | 4,944 | 4,850 | 4,914 | 1,790,000 | 4,914 |
| 2017-12-22 | 4,682 | 4,891 | 4,677 | 4,891 | 3,819,100 | 4,891 |
| 2017-12-21 | 4,576 | 4,669 | 4,550 | 4,658 | 2,231,000 | 4,658 |
| 2017-12-20 | 4,430 | 4,560 | 4,412 | 4,554 | 2,086,500 | 4,554 |
| 2017-12-19 | 4,458 | 4,467 | 4,354 | 4,397 | 1,451,400 | 4,397 |
| 2017-12-18 | 4,357 | 4,427 | 4,311 | 4,425 | 1,896,900 | 4,425 |
| 2017-12-15 | 4,289 | 4,329 | 4,261 | 4,298 | 1,439,600 | 4,298 |
| 2017-12-14 | 4,260 | 4,302 | 4,233 | 4,300 | 1,129,900 | 4,300 |
| 2017-12-13 | 4,378 | 4,404 | 4,254 | 4,260 | 1,920,300 | 4,260 |
| 2017-12-12 | 4,343 | 4,395 | 4,308 | 4,363 | 1,231,200 | 4,363 |
| 2017-12-11 | 4,330 | 4,345 | 4,298 | 4,339 | 1,063,800 | 4,339 |
| 2017-12-08 | 4,214 | 4,282 | 4,204 | 4,275 | 2,019,500 | 4,275 |
| 2017-12-07 | 4,226 | 4,250 | 4,195 | 4,214 | 1,564,800 | 4,214 |
| 2017-12-06 | 4,273 | 4,296 | 4,171 | 4,200 | 2,943,100 | 4,200 |
| 2017-12-05 | 4,370 | 4,396 | 4,346 | 4,381 | 1,422,500 | 4,381 |
| 2017-12-04 | 4,372 | 4,404 | 4,341 | 4,390 | 1,392,800 | 4,390 |
| 2017-12-01 | 4,356 | 4,383 | 4,325 | 4,355 | 1,700,800 | 4,355 |
| 2017-11-30 | 4,390 | 4,409 | 4,335 | 4,355 | 2,513,700 | 4,355 |
| 2017-11-29 | 4,434 | 4,448 | 4,382 | 4,406 | 1,513,900 | 4,406 |
| 2017-11-28 | 4,419 | 4,452 | 4,352 | 4,371 | 1,967,200 | 4,371 |
| 2017-11-27 | 4,564 | 4,584 | 4,460 | 4,462 | 1,706,900 | 4,462 |
| 2017-11-24 | 4,480 | 4,560 | 4,467 | 4,543 | 1,316,800 | 4,543 |
| 2017-11-22 | 4,630 | 4,640 | 4,501 | 4,527 | 2,397,200 | 4,527 |
| 2017-11-21 | 4,472 | 4,557 | 4,470 | 4,538 | 1,983,900 | 4,538 |
| 2017-11-20 | 4,416 | 4,504 | 4,405 | 4,417 | 1,684,300 | 4,417 |
| 2017-11-17 | 4,500 | 4,524 | 4,426 | 4,441 | 2,888,400 | 4,441 |
| 2017-11-16 | 4,351 | 4,480 | 4,347 | 4,435 | 3,747,400 | 4,435 |
| 2017-11-15 | 4,535 | 4,574 | 4,483 | 4,491 | 3,431,600 | 4,491 |
| 2017-11-13 | 4,637 | 4,694 | 4,617 | 4,647 | 2,571,600 | 4,647 |
| 2017-11-10 | 4,660 | 4,810 | 4,643 | 4,688 | 5,411,700 | 4,688 |
| 2017-11-09 | 4,981 | 5,022 | 4,778 | 4,910 | 4,507,500 | 4,910 |
| 2017-11-08 | 4,825 | 4,950 | 4,815 | 4,940 | 2,836,800 | 4,940 |
| 2017-11-07 | 4,800 | 4,890 | 4,765 | 4,890 | 3,060,700 | 4,890 |
| 2017-11-06 | 4,815 | 4,911 | 4,719 | 4,781 | 3,122,500 | 4,781 |
| 2017-11-02 | 4,800 | 4,840 | 4,687 | 4,834 | 4,316,200 | 4,834 |
| 2017-11-01 | 4,487 | 4,657 | 4,482 | 4,649 | 3,563,700 | 4,649 |
| 2017-10-31 | 4,437 | 4,477 | 4,423 | 4,456 | 1,888,000 | 4,456 |
| 2017-10-30 | 4,401 | 4,478 | 4,385 | 4,457 | 3,005,200 | 4,457 |
| 2017-10-27 | 4,470 | 4,474 | 4,351 | 4,442 | 3,574,200 | 4,442 |
| 2017-10-26 | 4,419 | 4,474 | 4,412 | 4,466 | 2,483,500 | 4,466 |
| 2017-10-25 | 4,370 | 4,464 | 4,356 | 4,399 | 2,836,600 | 4,399 |
| 2017-10-24 | 4,300 | 4,365 | 4,270 | 4,340 | 2,166,400 | 4,340 |
| 2017-10-23 | 4,300 | 4,376 | 4,281 | 4,342 | 2,476,700 | 4,342 |
| 2017-10-20 | 4,260 | 4,292 | 4,231 | 4,284 | 3,249,100 | 4,284 |
| 2017-10-19 | 4,140 | 4,247 | 4,134 | 4,221 | 3,330,400 | 4,221 |
| 2017-10-18 | 4,103 | 4,150 | 4,096 | 4,133 | 2,026,800 | 4,133 |
| 2017-10-17 | 4,074 | 4,230 | 4,053 | 4,138 | 4,835,000 | 4,138 |
| 2017-10-16 | 3,968 | 4,032 | 3,953 | 3,974 | 2,253,700 | 3,974 |
| 2017-10-13 | 3,931 | 3,960 | 3,882 | 3,927 | 2,242,800 | 3,927 |
| 2017-10-12 | 3,996 | 3,997 | 3,907 | 3,923 | 2,447,000 | 3,923 |
| 2017-10-11 | 3,892 | 4,004 | 3,882 | 3,990 | 3,603,600 | 3,990 |
| 2017-10-10 | 3,899 | 3,917 | 3,833 | 3,859 | 1,756,200 | 3,859 |
| 2017-10-06 | 3,745 | 3,859 | 3,740 | 3,859 | 2,743,200 | 3,859 |
| 2017-10-05 | 3,717 | 3,726 | 3,674 | 3,721 | 1,005,400 | 3,721 |
| 2017-10-04 | 3,698 | 3,733 | 3,687 | 3,717 | 1,727,700 | 3,717 |
| 2017-10-03 | 3,598 | 3,650 | 3,592 | 3,648 | 1,416,800 | 3,648 |
| 2017-10-02 | 3,602 | 3,609 | 3,563 | 3,575 | 1,405,200 | 3,575 |
| 2017-09-29 | 3,686 | 3,693 | 3,609 | 3,614 | 1,763,700 | 3,614 |
| 2017-09-28 | 3,662 | 3,705 | 3,631 | 3,654 | 1,450,100 | 3,654 |
| 2017-09-27 | 3,688 | 3,711 | 3,632 | 3,647 | 1,474,500 | 3,647 |
| 2017-09-26 | 1,841.5 | 1,871.5 | 1,840.5 | 1,857 | 3,225,000 | 3,714 |
| 2017-09-25 | 1,850 | 1,855 | 1,838.5 | 1,846 | 2,864,000 | 3,692 |
| 2017-09-22 | 1,854 | 1,855 | 1,803 | 1,840 | 6,924,000 | 3,680 |
| 2017-09-21 | 1,923.5 | 1,925 | 1,874 | 1,874.5 | 4,561,000 | 3,749 |
| 2017-09-20 | 1,960 | 1,966.5 | 1,903 | 1,912 | 5,963,000 | 3,824 |
| 2017-09-19 | 1,917 | 1,957.5 | 1,907 | 1,956 | 5,690,000 | 3,912 |
| 2017-09-15 | 1,889.5 | 1,907.5 | 1,886 | 1,897.5 | 4,594,000 | 3,795 |
| 2017-09-14 | 1,870 | 1,905 | 1,863 | 1,895.5 | 4,887,000 | 3,791 |
| 2017-09-13 | 1,950 | 1,956 | 1,882 | 1,890 | 7,796,000 | 3,780 |
| 2017-09-12 | 1,854.5 | 1,924 | 1,847.5 | 1,923 | 10,454,000 | 3,846 |
| 2017-09-11 | 1,864 | 1,872.5 | 1,830 | 1,832.5 | 9,464,000 | 3,665 |
| 2017-09-08 | 1,887 | 1,906.5 | 1,876.5 | 1,886.5 | 6,562,000 | 3,773 |
| 2017-09-07 | 1,895 | 1,908.5 | 1,880 | 1,892.5 | 5,880,000 | 3,785 |
| 2017-09-06 | 1,883 | 1,893.5 | 1,855.5 | 1,873 | 9,478,000 | 3,746 |
| 2017-09-05 | 1,880 | 1,913.5 | 1,879 | 1,902.5 | 9,024,000 | 3,805 |
| 2017-09-04 | 1,904 | 1,905 | 1,865 | 1,873 | 6,735,000 | 3,746 |
| 2017-09-01 | 1,910 | 1,922 | 1,894.5 | 1,920.5 | 6,682,000 | 3,841 |
| 2017-08-31 | 1,894 | 1,904 | 1,863 | 1,895 | 7,114,000 | 3,790 |
| 2017-08-30 | 1,905.5 | 1,917.5 | 1,868.5 | 1,887.5 | 6,276,000 | 3,775 |
| 2017-08-29 | 1,900 | 1,935.5 | 1,898.5 | 1,913 | 9,305,000 | 3,826 |
| 2017-08-28 | 1,898.5 | 1,937.5 | 1,892 | 1,925 | 6,112,000 | 3,850 |
| 2017-08-25 | 1,882 | 1,889 | 1,850 | 1,882.5 | 7,160,000 | 3,765 |
| 2017-08-24 | 1,900 | 1,909.5 | 1,864 | 1,872.5 | 8,647,000 | 3,745 |
| 2017-08-23 | 1,900 | 1,931 | 1,876 | 1,882.5 | 7,493,000 | 3,765 |
| 2017-08-22 | 1,856 | 1,912 | 1,843.5 | 1,870.5 | 4,953,000 | 3,741 |
| 2017-08-21 | 1,820 | 1,847.5 | 1,806.5 | 1,838 | 4,317,000 | 3,676 |
| 2017-08-18 | 1,805.5 | 1,824.5 | 1,792.5 | 1,813.5 | 4,709,000 | 3,627 |
| 2017-08-17 | 1,820 | 1,837.5 | 1,820 | 1,828.5 | 5,073,000 | 3,657 |
| 2017-08-16 | 1,794 | 1,810 | 1,777 | 1,792.5 | 3,704,000 | 3,585 |
| 2017-08-15 | 1,838 | 1,848.5 | 1,799.5 | 1,804 | 3,640,000 | 3,608 |
| 2017-08-14 | 1,815 | 1,857.5 | 1,804 | 1,818 | 5,374,000 | 3,636 |
| 2017-08-10 | 1,824 | 1,866 | 1,824 | 1,846 | 5,753,000 | 3,692 |
| 2017-08-09 | 1,761.5 | 1,814.5 | 1,761.5 | 1,814 | 10,800,000 | 3,628 |
| 2017-08-08 | 1,731 | 1,733.5 | 1,698 | 1,714 | 4,659,000 | 3,428 |
| 2017-08-07 | 1,735 | 1,748 | 1,730.5 | 1,732.5 | 2,546,000 | 3,465 |
| 2017-08-04 | 1,722 | 1,734 | 1,713 | 1,727.5 | 2,823,000 | 3,455 |
| 2017-08-03 | 1,731 | 1,736.5 | 1,697 | 1,731 | 4,732,000 | 3,462 |
| 2017-08-02 | 1,682 | 1,731 | 1,681 | 1,729.5 | 6,929,000 | 3,459 |
| 2017-08-01 | 1,693 | 1,719 | 1,663 | 1,677.5 | 6,413,000 | 3,355 |
| 2017-07-31 | 1,650 | 1,672.5 | 1,648.5 | 1,668.5 | 5,478,000 | 3,337 |
| 2017-07-28 | 1,619 | 1,645 | 1,618 | 1,638.5 | 4,187,000 | 3,277 |
| 2017-07-27 | 1,610.5 | 1,638.5 | 1,607.5 | 1,629 | 4,575,000 | 3,258 |
| 2017-07-26 | 1,602 | 1,631.5 | 1,598 | 1,610.5 | 6,774,000 | 3,221 |
| 2017-07-25 | 1,547 | 1,579 | 1,544 | 1,573 | 2,943,000 | 3,146 |
| 2017-07-24 | 1,553 | 1,570.5 | 1,540 | 1,562.5 | 2,401,000 | 3,125 |
| 2017-07-21 | 1,578.5 | 1,583 | 1,562 | 1,562.5 | 3,009,000 | 3,125 |
| 2017-07-20 | 1,576.5 | 1,592 | 1,570.5 | 1,590 | 3,018,000 | 3,180 |
| 2017-07-19 | 1,576.5 | 1,578 | 1,562.5 | 1,574 | 2,550,000 | 3,148 |
| 2017-07-18 | 1,565.5 | 1,587.5 | 1,565 | 1,576.5 | 3,169,000 | 3,153 |
| 2017-07-14 | 1,556.5 | 1,574 | 1,551 | 1,565 | 2,741,000 | 3,130 |
| 2017-07-13 | 1,527 | 1,565 | 1,517 | 1,551.5 | 4,612,000 | 3,103 |
| 2017-07-12 | 1,525 | 1,540 | 1,516.5 | 1,534.5 | 2,708,000 | 3,069 |
| 2017-07-11 | 1,515 | 1,535 | 1,511.5 | 1,526.5 | 3,869,000 | 3,053 |
| 2017-07-10 | 1,512.5 | 1,518 | 1,498 | 1,507 | 2,838,000 | 3,014 |
| 2017-07-07 | 1,490 | 1,518.5 | 1,476.5 | 1,508 | 4,041,000 | 3,016 |
| 2017-07-06 | 1,515 | 1,515 | 1,501 | 1,513 | 2,857,000 | 3,026 |
| 2017-07-05 | 1,500 | 1,514 | 1,491.5 | 1,513 | 3,502,000 | 3,026 |
| 2017-07-04 | 1,515 | 1,522.5 | 1,487 | 1,496 | 3,775,000 | 2,992 |
| 2017-07-03 | 1,505 | 1,515 | 1,489 | 1,508.5 | 3,029,000 | 3,017 |
| 2017-06-30 | 1,485 | 1,502 | 1,481.5 | 1,500.5 | 3,644,000 | 3,001 |
| 2017-06-29 | 1,500.5 | 1,514 | 1,488 | 1,500 | 4,879,000 | 3,000 |
| 2017-06-28 | 1,454 | 1,496 | 1,453 | 1,486.5 | 6,176,000 | 2,973 |
| 2017-06-27 | 1,448 | 1,455.5 | 1,441 | 1,455.5 | 4,629,000 | 2,911 |
| 2017-06-26 | 1,455 | 1,457.5 | 1,439 | 1,439.5 | 5,251,000 | 2,879 |
| 2017-06-23 | 1,417 | 1,431 | 1,408 | 1,427 | 5,039,000 | 2,854 |
| 2017-06-22 | 1,396 | 1,412 | 1,393 | 1,404 | 4,349,000 | 2,808 |
| 2017-06-21 | 1,405 | 1,406.5 | 1,374.5 | 1,396 | 5,160,000 | 2,792 |
| 2017-06-20 | 1,404 | 1,425 | 1,399.5 | 1,411 | 8,695,000 | 2,822 |
| 2017-06-19 | 1,349 | 1,384 | 1,343 | 1,375.5 | 4,987,000 | 2,751 |
| 2017-06-16 | 1,334 | 1,362.5 | 1,334 | 1,346 | 6,226,000 | 2,692 |
| 2017-06-15 | 1,360 | 1,360 | 1,327 | 1,330 | 5,374,000 | 2,660 |
| 2017-06-14 | 1,383.5 | 1,387 | 1,370.5 | 1,374 | 3,844,000 | 2,748 |
| 2017-06-13 | 1,377 | 1,391 | 1,369.5 | 1,389 | 4,830,000 | 2,778 |
| 2017-06-12 | 1,377 | 1,401 | 1,372 | 1,376.5 | 4,082,000 | 2,753 |
| 2017-06-09 | 1,362 | 1,376.5 | 1,355.5 | 1,362.5 | 5,207,000 | 2,725 |
| 2017-06-08 | 1,345.5 | 1,359 | 1,341.5 | 1,353.5 | 4,374,000 | 2,707 |
| 2017-06-07 | 1,329.5 | 1,351.5 | 1,326 | 1,348 | 3,955,000 | 2,696 |
| 2017-06-06 | 1,320 | 1,338.5 | 1,313.5 | 1,326.5 | 5,316,000 | 2,653 |
| 2017-06-05 | 1,337.5 | 1,341 | 1,306.5 | 1,321 | 6,400,000 | 2,642 |
| 2017-06-02 | 1,340.5 | 1,367.5 | 1,339 | 1,365 | 5,616,000 | 2,730 |
| 2017-06-01 | 1,346 | 1,350.5 | 1,330 | 1,333.5 | 5,031,000 | 2,667 |
| 2017-05-31 | 1,359.5 | 1,365.5 | 1,341.5 | 1,346 | 4,957,000 | 2,692 |
| 2017-05-30 | 1,362 | 1,375.5 | 1,348 | 1,372 | 2,704,000 | 2,744 |
| 2017-05-29 | 1,380.5 | 1,387.5 | 1,362.5 | 1,362.5 | 3,013,000 | 2,725 |
| 2017-05-26 | 1,369.5 | 1,392 | 1,356.5 | 1,382.5 | 4,077,000 | 2,765 |
| 2017-05-25 | 1,374 | 1,377 | 1,359.5 | 1,362 | 5,047,000 | 2,724 |
| 2017-05-24 | 1,395.5 | 1,402.5 | 1,379.5 | 1,381.5 | 3,050,000 | 2,763 |
| 2017-05-23 | 1,390 | 1,399.5 | 1,372.5 | 1,381 | 3,808,000 | 2,762 |
| 2017-05-22 | 1,403 | 1,417.5 | 1,389 | 1,392.5 | 4,703,000 | 2,785 |
| 2017-05-19 | 1,365 | 1,394 | 1,358.5 | 1,392.5 | 7,573,000 | 2,785 |
| 2017-05-18 | 1,349 | 1,363.5 | 1,345 | 1,363.5 | 7,146,000 | 2,727 |
| 2017-05-17 | 1,370.5 | 1,371 | 1,349 | 1,360 | 8,765,000 | 2,720 |
| 2017-05-16 | 1,382.5 | 1,396 | 1,374 | 1,377.5 | 5,889,000 | 2,755 |
| 2017-05-15 | 1,411 | 1,414.5 | 1,376.5 | 1,392 | 6,951,000 | 2,784 |
| 2017-05-12 | 1,424.5 | 1,443.5 | 1,413.5 | 1,423 | 7,777,000 | 2,846 |
| 2017-05-11 | 1,479 | 1,491.5 | 1,465.5 | 1,484.5 | 3,673,000 | 2,969 |
| 2017-05-10 | 1,471 | 1,495 | 1,470.5 | 1,478.5 | 4,229,000 | 2,957 |
| 2017-05-09 | 1,489 | 1,489.5 | 1,468.5 | 1,477 | 4,181,000 | 2,954 |
| 2017-05-08 | 1,505 | 1,508.5 | 1,479.5 | 1,489 | 4,983,000 | 2,978 |
| 2017-05-02 | 1,482 | 1,505.5 | 1,482 | 1,493.5 | 2,904,000 | 2,987 |
| 2017-05-01 | 1,502.5 | 1,506.5 | 1,487 | 1,488 | 2,879,000 | 2,976 |
| 2017-04-28 | 1,502 | 1,524.5 | 1,500.5 | 1,511.5 | 3,408,000 | 3,023 |
| 2017-04-27 | 1,496.5 | 1,508.5 | 1,488.5 | 1,504 | 2,774,000 | 3,008 |
| 2017-04-26 | 1,506 | 1,513.5 | 1,497 | 1,502 | 2,919,000 | 3,004 |
| 2017-04-25 | 1,465 | 1,497.5 | 1,464.5 | 1,490 | 3,155,000 | 2,980 |
| 2017-04-24 | 1,478 | 1,484.5 | 1,456.5 | 1,458.5 | 2,214,000 | 2,917 |
| 2017-04-21 | 1,470 | 1,474.5 | 1,452 | 1,461.5 | 2,981,000 | 2,923 |
| 2017-04-20 | 1,459.5 | 1,468.5 | 1,440.5 | 1,446 | 4,670,000 | 2,892 |
| 2017-04-19 | 1,440 | 1,463.5 | 1,416 | 1,458.5 | 7,162,000 | 2,917 |
| 2017-04-18 | 1,492 | 1,505.5 | 1,461.5 | 1,466 | 3,326,000 | 2,932 |
| 2017-04-17 | 1,476.5 | 1,487.5 | 1,466 | 1,481 | 2,470,000 | 2,962 |
| 2017-04-14 | 1,485 | 1,511 | 1,475 | 1,494 | 3,702,000 | 2,988 |
| 2017-04-13 | 1,504.5 | 1,507 | 1,462.5 | 1,488.5 | 4,952,000 | 2,977 |
| 2017-04-12 | 1,540 | 1,546 | 1,517.5 | 1,529.5 | 2,785,000 | 3,059 |
| 2017-04-11 | 1,543.5 | 1,552.5 | 1,537 | 1,549.5 | 1,696,000 | 3,099 |
| 2017-04-10 | 1,542 | 1,559.5 | 1,539.5 | 1,558.5 | 1,975,000 | 3,117 |
| 2017-04-07 | 1,549.5 | 1,550.5 | 1,531 | 1,537.5 | 3,356,000 | 3,075 |
| 2017-04-06 | 1,554.5 | 1,561 | 1,533 | 1,540 | 3,232,000 | 3,080 |
| 2017-04-05 | 1,550.5 | 1,564.5 | 1,540.5 | 1,564 | 2,244,000 | 3,128 |
| 2017-04-04 | 1,560 | 1,563 | 1,532 | 1,541.5 | 3,566,000 | 3,083 |
| 2017-04-03 | 1,588.5 | 1,591.5 | 1,547.5 | 1,563.5 | 5,266,000 | 3,127 |
| 2017-03-31 | 1,590.5 | 1,611 | 1,583.5 | 1,583.5 | 3,711,000 | 3,167 |
| 2017-03-30 | 1,589.5 | 1,620.5 | 1,584.5 | 1,587 | 3,399,000 | 3,174 |
| 2017-03-29 | 1,591 | 1,604 | 1,586.5 | 1,590 | 3,493,000 | 3,180 |
| 2017-03-28 | 1,589.5 | 1,589.5 | 1,563 | 1,572 | 3,928,000 | 3,144 |
| 2017-03-27 | 1,586 | 1,588 | 1,562 | 1,576.5 | 3,249,000 | 3,153 |
| 2017-03-24 | 1,605 | 1,623.5 | 1,598 | 1,606 | 3,566,000 | 3,212 |
| 2017-03-23 | 1,579.5 | 1,604 | 1,571 | 1,601 | 2,813,000 | 3,202 |
| 2017-03-22 | 1,580 | 1,583 | 1,558 | 1,567.5 | 3,805,000 | 3,135 |
| 2017-03-21 | 1,603.5 | 1,616.5 | 1,594.5 | 1,603.5 | 2,560,000 | 3,207 |
| 2017-03-17 | 1,579.5 | 1,607 | 1,576 | 1,593.5 | 4,808,000 | 3,187 |
| 2017-03-16 | 1,600 | 1,621 | 1,578 | 1,580.5 | 4,018,000 | 3,161 |
| 2017-03-15 | 1,576 | 1,583.5 | 1,569.5 | 1,574 | 2,100,000 | 3,148 |
| 2017-03-14 | 1,578 | 1,583 | 1,567 | 1,573 | 1,720,000 | 3,146 |
| 2017-03-13 | 1,570 | 1,583 | 1,553.5 | 1,572 | 2,192,000 | 3,144 |
| 2017-03-10 | 1,587.5 | 1,587.5 | 1,564 | 1,574 | 4,003,000 | 3,148 |
| 2017-03-09 | 1,585 | 1,591.5 | 1,573 | 1,581 | 2,925,000 | 3,162 |
| 2017-03-08 | 1,557 | 1,566 | 1,552 | 1,560.5 | 4,641,000 | 3,121 |
| 2017-03-07 | 1,588 | 1,588.5 | 1,567.5 | 1,579.5 | 3,017,000 | 3,159 |
| 2017-03-06 | 1,614 | 1,617.5 | 1,598 | 1,602 | 2,152,000 | 3,204 |
| 2017-03-03 | 1,594.5 | 1,626 | 1,587 | 1,615.5 | 3,923,000 | 3,231 |
| 2017-03-02 | 1,605.5 | 1,629.5 | 1,597.5 | 1,610.5 | 4,243,000 | 3,221 |
| 2017-03-01 | 1,571.5 | 1,578 | 1,549 | 1,569 | 2,813,000 | 3,138 |
| 2017-02-28 | 1,585.5 | 1,590.5 | 1,560 | 1,561 | 3,076,000 | 3,122 |
| 2017-02-27 | 1,556 | 1,572 | 1,548 | 1,571.5 | 3,677,000 | 3,143 |
| 2017-02-24 | 1,580 | 1,590.5 | 1,569.5 | 1,573 | 3,625,000 | 3,146 |
| 2017-02-23 | 1,626 | 1,629 | 1,592.5 | 1,603.5 | 2,985,000 | 3,207 |
| 2017-02-22 | 1,624.5 | 1,643 | 1,624 | 1,633.5 | 3,303,000 | 3,267 |
| 2017-02-21 | 1,610 | 1,629 | 1,610 | 1,617 | 2,286,000 | 3,234 |
| 2017-02-20 | 1,634.5 | 1,634.5 | 1,609 | 1,618.5 | 2,688,000 | 3,237 |
| 2017-02-17 | 1,643.5 | 1,651 | 1,630 | 1,639 | 2,340,000 | 3,278 |
| 2017-02-16 | 1,667 | 1,667.5 | 1,633 | 1,656.5 | 2,233,000 | 3,313 |
| 2017-02-15 | 1,654 | 1,662 | 1,648.5 | 1,658.5 | 2,017,000 | 3,317 |
| 2017-02-14 | 1,635 | 1,661.5 | 1,634.5 | 1,641 | 3,343,000 | 3,282 |
| 2017-02-13 | 1,613.5 | 1,634.5 | 1,606 | 1,632 | 3,782,000 | 3,264 |
| 2017-02-10 | 1,604 | 1,606.5 | 1,577 | 1,589 | 3,636,000 | 3,178 |
| 2017-02-09 | 1,584.5 | 1,598.5 | 1,576.5 | 1,583 | 3,546,000 | 3,166 |
| 2017-02-08 | 1,591.5 | 1,600 | 1,551.5 | 1,579 | 6,010,000 | 3,158 |
| 2017-02-07 | 1,544 | 1,638 | 1,537.5 | 1,626 | 8,806,000 | 3,252 |
| 2017-02-06 | 1,590 | 1,602.5 | 1,562 | 1,568 | 3,456,000 | 3,136 |
| 2017-02-03 | 1,574.5 | 1,605 | 1,571.5 | 1,585.5 | 4,935,000 | 3,171 |
| 2017-02-02 | 1,563 | 1,579 | 1,545.5 | 1,549.5 | 3,226,000 | 3,099 |
| 2017-02-01 | 1,532 | 1,554.5 | 1,524.5 | 1,552 | 2,237,000 | 3,104 |
| 2017-01-31 | 1,528.5 | 1,544 | 1,527 | 1,532 | 3,100,000 | 3,064 |
| 2017-01-30 | 1,533 | 1,558.5 | 1,532 | 1,554.5 | 2,638,000 | 3,109 |
| 2017-01-27 | 1,556.5 | 1,560 | 1,541.5 | 1,548.5 | 2,454,000 | 3,097 |
| 2017-01-26 | 1,550 | 1,558 | 1,537.5 | 1,556.5 | 4,321,000 | 3,113 |
| 2017-01-25 | 1,531 | 1,543.5 | 1,525.5 | 1,531 | 3,012,000 | 3,062 |
| 2017-01-24 | 1,500 | 1,516 | 1,498 | 1,505 | 2,380,000 | 3,010 |
| 2017-01-23 | 1,502 | 1,511 | 1,483.5 | 1,498.5 | 3,252,000 | 2,997 |
| 2017-01-20 | 1,509.5 | 1,521.5 | 1,503.5 | 1,516.5 | 2,355,000 | 3,033 |
| 2017-01-19 | 1,524.5 | 1,531.5 | 1,502.5 | 1,517.5 | 2,595,000 | 3,035 |
| 2017-01-18 | 1,475 | 1,499 | 1,463.5 | 1,495 | 3,333,000 | 2,990 |
| 2017-01-17 | 1,489 | 1,515 | 1,478 | 1,486.5 | 5,433,000 | 2,973 |
| 2017-01-16 | 1,490 | 1,495 | 1,473 | 1,477.5 | 4,698,000 | 2,955 |
| 2017-01-13 | 1,459 | 1,502.5 | 1,443.5 | 1,496 | 9,126,000 | 2,992 |
| 2017-01-12 | 1,586 | 1,598.5 | 1,562.5 | 1,569 | 3,521,000 | 3,138 |
| 2017-01-11 | 1,567 | 1,602 | 1,567 | 1,594.5 | 3,718,000 | 3,189 |
| 2017-01-10 | 1,539 | 1,571.5 | 1,534.5 | 1,538 | 3,299,000 | 3,076 |
| 2017-01-06 | 1,544.5 | 1,564.5 | 1,544.5 | 1,554.5 | 2,645,000 | 3,109 |
| 2017-01-05 | 1,594.5 | 1,600 | 1,558 | 1,567 | 3,428,000 | 3,134 |
| 2017-01-04 | 1,525 | 1,570 | 1,517 | 1,568.5 | 3,506,000 | 3,137 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株