5802 住友電気工業(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 | 1,907.5 | 1,912.5 | 1,900 | 1,905 | 1,062,000 | 1,905 |
| 2017-12-28 | 1,909 | 1,917.5 | 1,900 | 1,905 | 989,300 | 1,905 |
| 2017-12-27 | 1,910.5 | 1,918 | 1,900 | 1,906.5 | 1,022,600 | 1,906.50 |
| 2017-12-26 | 1,917.5 | 1,923.5 | 1,908 | 1,912 | 1,014,000 | 1,912 |
| 2017-12-25 | 1,930 | 1,931.5 | 1,912.5 | 1,921 | 784,300 | 1,921 |
| 2017-12-22 | 1,915 | 1,928 | 1,911 | 1,924.5 | 1,638,900 | 1,924.50 |
| 2017-12-21 | 1,898.5 | 1,907.5 | 1,891 | 1,904.5 | 1,536,200 | 1,904.50 |
| 2017-12-20 | 1,877.5 | 1,902 | 1,873 | 1,895 | 2,414,800 | 1,895 |
| 2017-12-19 | 1,861 | 1,882 | 1,860 | 1,874.5 | 2,305,400 | 1,874.50 |
| 2017-12-18 | 1,854 | 1,859 | 1,842.5 | 1,855.5 | 1,816,700 | 1,855.50 |
| 2017-12-15 | 1,864 | 1,866 | 1,830.5 | 1,835.5 | 3,315,900 | 1,835.50 |
| 2017-12-14 | 1,884 | 1,891 | 1,874.5 | 1,880.5 | 2,842,600 | 1,880.50 |
| 2017-12-13 | 1,873 | 1,879.5 | 1,865 | 1,871 | 1,926,000 | 1,871 |
| 2017-12-12 | 1,859 | 1,875 | 1,857.5 | 1,871 | 2,324,000 | 1,871 |
| 2017-12-11 | 1,847 | 1,858.5 | 1,844 | 1,858 | 2,459,400 | 1,858 |
| 2017-12-08 | 1,820 | 1,845 | 1,820 | 1,840.5 | 3,819,400 | 1,840.50 |
| 2017-12-07 | 1,833 | 1,844 | 1,824 | 1,825 | 3,624,600 | 1,825 |
| 2017-12-06 | 1,869 | 1,869 | 1,820.5 | 1,826 | 3,992,700 | 1,826 |
| 2017-12-05 | 1,901 | 1,902 | 1,874.5 | 1,889 | 3,216,000 | 1,889 |
| 2017-12-04 | 1,907.5 | 1,912 | 1,885.5 | 1,888.5 | 2,833,000 | 1,888.50 |
| 2017-12-01 | 1,941 | 1,942.5 | 1,893.5 | 1,898 | 3,953,000 | 1,898 |
| 2017-11-30 | 1,953 | 1,969 | 1,937.5 | 1,958.5 | 4,870,900 | 1,958.50 |
| 2017-11-29 | 1,922.5 | 1,939 | 1,917 | 1,938.5 | 3,278,600 | 1,938.50 |
| 2017-11-28 | 1,894 | 1,906 | 1,883.5 | 1,901 | 3,338,000 | 1,901 |
| 2017-11-27 | 1,913 | 1,918.5 | 1,877 | 1,878 | 2,828,600 | 1,878 |
| 2017-11-24 | 1,929.5 | 1,929.5 | 1,894.5 | 1,913 | 2,549,500 | 1,913 |
| 2017-11-22 | 1,932.5 | 1,953.5 | 1,930.5 | 1,949 | 2,423,400 | 1,949 |
| 2017-11-21 | 1,904.5 | 1,935 | 1,902.5 | 1,929 | 2,370,100 | 1,929 |
| 2017-11-20 | 1,870 | 1,896 | 1,866 | 1,892.5 | 2,376,600 | 1,892.50 |
| 2017-11-17 | 1,884 | 1,895 | 1,862.5 | 1,871 | 3,519,000 | 1,871 |
| 2017-11-16 | 1,850 | 1,872 | 1,844.5 | 1,867.5 | 2,450,100 | 1,867.50 |
| 2017-11-15 | 1,896 | 1,899 | 1,851.5 | 1,855.5 | 3,218,100 | 1,855.50 |
| 2017-11-13 | 1,926 | 1,937 | 1,907 | 1,912 | 1,901,200 | 1,912 |
| 2017-11-10 | 1,915.5 | 1,937 | 1,907.5 | 1,931.5 | 3,294,100 | 1,931.50 |
| 2017-11-09 | 1,955 | 1,986 | 1,916 | 1,944.5 | 4,769,500 | 1,944.50 |
| 2017-11-08 | 1,880 | 1,954 | 1,879.5 | 1,950 | 4,198,600 | 1,950 |
| 2017-11-07 | 1,895 | 1,936.5 | 1,886.5 | 1,934.5 | 4,337,200 | 1,934.50 |
| 2017-11-06 | 1,918 | 1,921.5 | 1,877.5 | 1,887 | 5,560,800 | 1,887 |
| 2017-11-02 | 1,946.5 | 1,953.5 | 1,941 | 1,953.5 | 2,328,000 | 1,953.50 |
| 2017-11-01 | 1,938 | 1,944 | 1,932 | 1,942.5 | 2,048,800 | 1,942.50 |
| 2017-10-31 | 1,908.5 | 1,924.5 | 1,903 | 1,921.5 | 2,304,900 | 1,921.50 |
| 2017-10-30 | 1,913.5 | 1,924.5 | 1,910 | 1,923.5 | 3,975,600 | 1,923.50 |
| 2017-10-27 | 1,929.5 | 1,930 | 1,904 | 1,920.5 | 2,159,200 | 1,920.50 |
| 2017-10-26 | 1,900 | 1,911 | 1,897.5 | 1,908.5 | 1,745,500 | 1,908.50 |
| 2017-10-25 | 1,913 | 1,921 | 1,895 | 1,903 | 3,010,600 | 1,903 |
| 2017-10-24 | 1,873 | 1,907.5 | 1,866 | 1,904.5 | 3,120,900 | 1,904.50 |
| 2017-10-23 | 1,872.5 | 1,881.5 | 1,869.5 | 1,873.5 | 1,851,300 | 1,873.50 |
| 2017-10-20 | 1,850 | 1,858 | 1,839.5 | 1,857 | 1,741,300 | 1,857 |
| 2017-10-19 | 1,850.5 | 1,862 | 1,848.5 | 1,856.5 | 1,658,400 | 1,856.50 |
| 2017-10-18 | 1,843.5 | 1,850.5 | 1,836.5 | 1,844.5 | 1,471,500 | 1,844.50 |
| 2017-10-17 | 1,844.5 | 1,856 | 1,834 | 1,842.5 | 2,141,500 | 1,842.50 |
| 2017-10-16 | 1,855.5 | 1,855.5 | 1,827 | 1,828 | 3,140,100 | 1,828 |
| 2017-10-13 | 1,843.5 | 1,858 | 1,831 | 1,856.5 | 3,500,700 | 1,856.50 |
| 2017-10-12 | 1,860.5 | 1,863 | 1,846 | 1,849.5 | 2,292,500 | 1,849.50 |
| 2017-10-11 | 1,845 | 1,857 | 1,831 | 1,853 | 1,965,500 | 1,853 |
| 2017-10-10 | 1,826.5 | 1,851.5 | 1,824 | 1,848 | 2,106,500 | 1,848 |
| 2017-10-06 | 1,830 | 1,842 | 1,825 | 1,839 | 2,337,100 | 1,839 |
| 2017-10-05 | 1,835.5 | 1,841 | 1,828 | 1,833 | 1,412,800 | 1,833 |
| 2017-10-04 | 1,827 | 1,840.5 | 1,823.5 | 1,837 | 2,710,400 | 1,837 |
| 2017-10-03 | 1,844.5 | 1,852 | 1,832.5 | 1,838 | 3,037,700 | 1,838 |
| 2017-10-02 | 1,839 | 1,865 | 1,830.5 | 1,855 | 3,079,000 | 1,855 |
| 2017-09-29 | 1,815 | 1,839 | 1,800.5 | 1,838 | 4,686,800 | 1,838 |
| 2017-09-28 | 1,789.5 | 1,791.5 | 1,775 | 1,786 | 1,862,600 | 1,786 |
| 2017-09-27 | 1,769 | 1,778 | 1,761.5 | 1,775 | 2,903,500 | 1,775 |
| 2017-09-26 | 1,815.5 | 1,824 | 1,800 | 1,807 | 3,484,500 | 1,807 |
| 2017-09-25 | 1,835 | 1,842 | 1,830.5 | 1,834 | 2,327,800 | 1,834 |
| 2017-09-22 | 1,820 | 1,825 | 1,808.5 | 1,819.5 | 2,376,400 | 1,819.50 |
| 2017-09-21 | 1,815 | 1,820.5 | 1,801 | 1,812 | 2,477,900 | 1,812 |
| 2017-09-20 | 1,771.5 | 1,805.5 | 1,768.5 | 1,802.5 | 3,323,300 | 1,802.50 |
| 2017-09-19 | 1,754.5 | 1,777 | 1,750 | 1,775 | 2,969,000 | 1,775 |
| 2017-09-15 | 1,718 | 1,738 | 1,716 | 1,732 | 3,431,200 | 1,732 |
| 2017-09-14 | 1,736.5 | 1,742.5 | 1,716.5 | 1,720 | 2,472,900 | 1,720 |
| 2017-09-13 | 1,731 | 1,746 | 1,730 | 1,736 | 2,128,300 | 1,736 |
| 2017-09-12 | 1,715.5 | 1,726.5 | 1,714.5 | 1,718.5 | 2,276,000 | 1,718.50 |
| 2017-09-11 | 1,695.5 | 1,704.5 | 1,687.5 | 1,702 | 2,266,900 | 1,702 |
| 2017-09-08 | 1,669 | 1,688 | 1,667 | 1,672.5 | 3,544,800 | 1,672.50 |
| 2017-09-07 | 1,682.5 | 1,687 | 1,672 | 1,675 | 3,163,600 | 1,675 |
| 2017-09-06 | 1,686.5 | 1,692.5 | 1,682.5 | 1,682.5 | 2,273,300 | 1,682.50 |
| 2017-09-05 | 1,702 | 1,708.5 | 1,688.5 | 1,695 | 2,372,600 | 1,695 |
| 2017-09-04 | 1,694 | 1,705 | 1,684 | 1,699.5 | 2,894,900 | 1,699.50 |
| 2017-09-01 | 1,726.5 | 1,727 | 1,697.5 | 1,705 | 3,267,200 | 1,705 |
| 2017-08-31 | 1,717.5 | 1,733.5 | 1,715 | 1,722 | 2,414,300 | 1,722 |
| 2017-08-30 | 1,723 | 1,727 | 1,713.5 | 1,723 | 2,345,300 | 1,723 |
| 2017-08-29 | 1,702.5 | 1,727.5 | 1,702.5 | 1,723 | 1,935,500 | 1,723 |
| 2017-08-28 | 1,736 | 1,739 | 1,717 | 1,724 | 2,013,000 | 1,724 |
| 2017-08-25 | 1,734.5 | 1,744 | 1,727 | 1,734.5 | 2,027,800 | 1,734.50 |
| 2017-08-24 | 1,715 | 1,740 | 1,713.5 | 1,734 | 2,699,900 | 1,734 |
| 2017-08-23 | 1,724.5 | 1,730 | 1,712 | 1,721 | 2,620,200 | 1,721 |
| 2017-08-22 | 1,700.5 | 1,717.5 | 1,695.5 | 1,716 | 2,114,900 | 1,716 |
| 2017-08-21 | 1,720.5 | 1,722.5 | 1,701.5 | 1,702.5 | 1,725,600 | 1,702.50 |
| 2017-08-18 | 1,723 | 1,726.5 | 1,713.5 | 1,716 | 3,638,500 | 1,716 |
| 2017-08-17 | 1,768.5 | 1,771 | 1,744 | 1,755 | 2,925,700 | 1,755 |
| 2017-08-16 | 1,774 | 1,785.5 | 1,763.5 | 1,784.5 | 2,649,700 | 1,784.50 |
| 2017-08-15 | 1,738 | 1,778.5 | 1,733 | 1,766 | 4,024,500 | 1,766 |
| 2017-08-14 | 1,757 | 1,761 | 1,717.5 | 1,718.5 | 3,103,400 | 1,718.50 |
| 2017-08-10 | 1,769 | 1,771.5 | 1,754 | 1,767 | 3,416,900 | 1,767 |
| 2017-08-09 | 1,762 | 1,766.5 | 1,734.5 | 1,748 | 3,094,700 | 1,748 |
| 2017-08-08 | 1,756 | 1,764 | 1,747.5 | 1,763.5 | 2,589,400 | 1,763.50 |
| 2017-08-07 | 1,761.5 | 1,767 | 1,745 | 1,754 | 2,048,300 | 1,754 |
| 2017-08-04 | 1,719 | 1,748.5 | 1,715 | 1,747.5 | 3,649,000 | 1,747.50 |
| 2017-08-03 | 1,741 | 1,747 | 1,715 | 1,723 | 4,228,300 | 1,723 |
| 2017-08-02 | 1,745 | 1,772 | 1,708 | 1,729 | 5,893,200 | 1,729 |
| 2017-08-01 | 1,790 | 1,800 | 1,776.5 | 1,780.5 | 2,871,200 | 1,780.50 |
| 2017-07-31 | 1,771 | 1,794 | 1,769.5 | 1,787.5 | 3,425,100 | 1,787.50 |
| 2017-07-28 | 1,767.5 | 1,780 | 1,761.5 | 1,769 | 2,788,600 | 1,769 |
| 2017-07-27 | 1,759 | 1,775.5 | 1,748.5 | 1,764 | 2,439,900 | 1,764 |
| 2017-07-26 | 1,761.5 | 1,775 | 1,750 | 1,751.5 | 2,679,500 | 1,751.50 |
| 2017-07-25 | 1,740.5 | 1,748 | 1,727 | 1,735 | 1,813,200 | 1,735 |
| 2017-07-24 | 1,736.5 | 1,741.5 | 1,727.5 | 1,738 | 1,876,200 | 1,738 |
| 2017-07-21 | 1,746 | 1,757 | 1,745 | 1,753.5 | 1,526,700 | 1,753.50 |
| 2017-07-20 | 1,742 | 1,761 | 1,740.5 | 1,754 | 1,483,500 | 1,754 |
| 2017-07-19 | 1,750 | 1,752.5 | 1,742 | 1,747.5 | 1,729,300 | 1,747.50 |
| 2017-07-18 | 1,778.5 | 1,778.5 | 1,750.5 | 1,755 | 2,939,000 | 1,755 |
| 2017-07-14 | 1,760 | 1,783.5 | 1,759.5 | 1,779 | 2,341,500 | 1,779 |
| 2017-07-13 | 1,783.5 | 1,785 | 1,760 | 1,760.5 | 2,163,800 | 1,760.50 |
| 2017-07-12 | 1,781.5 | 1,788 | 1,775 | 1,780.5 | 2,679,200 | 1,780.50 |
| 2017-07-11 | 1,792 | 1,795.5 | 1,781.5 | 1,791.5 | 2,130,400 | 1,791.50 |
| 2017-07-10 | 1,799 | 1,801.5 | 1,784 | 1,793.5 | 2,233,100 | 1,793.50 |
| 2017-07-07 | 1,752 | 1,788 | 1,751.5 | 1,781 | 2,538,900 | 1,781 |
| 2017-07-06 | 1,775 | 1,786.5 | 1,769 | 1,774 | 2,938,000 | 1,774 |
| 2017-07-05 | 1,763 | 1,788.5 | 1,762 | 1,787 | 2,711,700 | 1,787 |
| 2017-07-04 | 1,768 | 1,773 | 1,754 | 1,761 | 2,275,800 | 1,761 |
| 2017-07-03 | 1,726 | 1,750.5 | 1,721 | 1,748 | 2,350,700 | 1,748 |
| 2017-06-30 | 1,730 | 1,738 | 1,718.5 | 1,730 | 2,897,100 | 1,730 |
| 2017-06-29 | 1,735 | 1,749.5 | 1,729.5 | 1,747 | 2,524,800 | 1,747 |
| 2017-06-28 | 1,728 | 1,731.5 | 1,715.5 | 1,719 | 2,444,700 | 1,719 |
| 2017-06-27 | 1,705 | 1,727 | 1,699 | 1,721 | 2,592,400 | 1,721 |
| 2017-06-26 | 1,703.5 | 1,709 | 1,699 | 1,701 | 2,227,200 | 1,701 |
| 2017-06-23 | 1,717 | 1,718.5 | 1,700.5 | 1,706.5 | 2,654,400 | 1,706.50 |
| 2017-06-22 | 1,714.5 | 1,719.5 | 1,707.5 | 1,708.5 | 2,613,400 | 1,708.50 |
| 2017-06-21 | 1,730.5 | 1,737 | 1,714.5 | 1,715 | 2,568,500 | 1,715 |
| 2017-06-20 | 1,742.5 | 1,747.5 | 1,733.5 | 1,734 | 3,441,000 | 1,734 |
| 2017-06-19 | 1,720 | 1,729 | 1,712.5 | 1,726 | 2,021,700 | 1,726 |
| 2017-06-16 | 1,741 | 1,745.5 | 1,718 | 1,723.5 | 3,490,500 | 1,723.50 |
| 2017-06-15 | 1,721.5 | 1,732.5 | 1,710 | 1,725 | 3,398,100 | 1,725 |
| 2017-06-14 | 1,758 | 1,760 | 1,739 | 1,745 | 3,894,200 | 1,745 |
| 2017-06-13 | 1,731 | 1,741.5 | 1,724.5 | 1,734.5 | 2,520,900 | 1,734.50 |
| 2017-06-12 | 1,720 | 1,739 | 1,719.5 | 1,730.5 | 2,095,900 | 1,730.50 |
| 2017-06-09 | 1,730 | 1,747 | 1,726.5 | 1,733.5 | 3,799,700 | 1,733.50 |
| 2017-06-08 | 1,752.5 | 1,762.5 | 1,730.5 | 1,732.5 | 3,806,900 | 1,732.50 |
| 2017-06-07 | 1,760 | 1,769.5 | 1,751 | 1,765 | 2,667,700 | 1,765 |
| 2017-06-06 | 1,775 | 1,791.5 | 1,760.5 | 1,762.5 | 3,089,300 | 1,762.50 |
| 2017-06-05 | 1,802 | 1,806.5 | 1,789 | 1,796.5 | 2,755,400 | 1,796.50 |
| 2017-06-02 | 1,798 | 1,830 | 1,794.5 | 1,819 | 3,954,800 | 1,819 |
| 2017-06-01 | 1,764 | 1,777.5 | 1,747 | 1,774 | 3,263,200 | 1,774 |
| 2017-05-31 | 1,767 | 1,772 | 1,751.5 | 1,755.5 | 2,991,100 | 1,755.50 |
| 2017-05-30 | 1,780 | 1,780 | 1,757.5 | 1,772.5 | 1,829,800 | 1,772.50 |
| 2017-05-29 | 1,790 | 1,796 | 1,780 | 1,780.5 | 1,515,500 | 1,780.50 |
| 2017-05-26 | 1,814 | 1,815 | 1,792 | 1,793 | 1,735,200 | 1,793 |
| 2017-05-25 | 1,817.5 | 1,826 | 1,813 | 1,815 | 2,102,100 | 1,815 |
| 2017-05-24 | 1,833 | 1,836 | 1,807.5 | 1,817.5 | 1,922,900 | 1,817.50 |
| 2017-05-23 | 1,805 | 1,823.5 | 1,800 | 1,812.5 | 2,207,600 | 1,812.50 |
| 2017-05-22 | 1,812.5 | 1,825.5 | 1,808.5 | 1,816 | 2,367,300 | 1,816 |
| 2017-05-19 | 1,817 | 1,817 | 1,797.5 | 1,810.5 | 3,401,800 | 1,810.50 |
| 2017-05-18 | 1,818.5 | 1,831.5 | 1,802.5 | 1,814.5 | 2,872,900 | 1,814.50 |
| 2017-05-17 | 1,857 | 1,861 | 1,843 | 1,846.5 | 2,871,600 | 1,846.50 |
| 2017-05-16 | 1,905 | 1,905 | 1,864 | 1,873 | 3,682,700 | 1,873 |
| 2017-05-15 | 1,919 | 1,920 | 1,876 | 1,897 | 4,084,400 | 1,897 |
| 2017-05-12 | 1,878 | 1,899 | 1,854 | 1,879 | 3,603,700 | 1,879 |
| 2017-05-11 | 1,895.5 | 1,909.5 | 1,886.5 | 1,893.5 | 2,697,400 | 1,893.50 |
| 2017-05-10 | 1,871.5 | 1,902.5 | 1,871.5 | 1,889.5 | 3,282,500 | 1,889.50 |
| 2017-05-09 | 1,901 | 1,904 | 1,877 | 1,882.5 | 3,409,700 | 1,882.50 |
| 2017-05-08 | 1,867.5 | 1,908 | 1,866.5 | 1,901 | 3,875,300 | 1,901 |
| 2017-05-02 | 1,848 | 1,879.5 | 1,847 | 1,868.5 | 3,605,300 | 1,868.50 |
| 2017-05-01 | 1,828 | 1,843.5 | 1,824.5 | 1,834.5 | 2,059,700 | 1,834.50 |
| 2017-04-28 | 1,821 | 1,826.5 | 1,805 | 1,816.5 | 2,763,200 | 1,816.50 |
| 2017-04-27 | 1,815 | 1,822.5 | 1,802.5 | 1,813 | 2,264,800 | 1,813 |
| 2017-04-26 | 1,786.5 | 1,821 | 1,785 | 1,820 | 3,775,800 | 1,820 |
| 2017-04-25 | 1,735.5 | 1,769 | 1,732.5 | 1,762.5 | 2,204,800 | 1,762.50 |
| 2017-04-24 | 1,764 | 1,765.5 | 1,733 | 1,737 | 2,663,700 | 1,737 |
| 2017-04-21 | 1,719 | 1,741 | 1,718.5 | 1,734.5 | 3,098,200 | 1,734.50 |
| 2017-04-20 | 1,692 | 1,712.5 | 1,689 | 1,700.5 | 3,303,500 | 1,700.50 |
| 2017-04-19 | 1,683 | 1,691 | 1,666.5 | 1,678.5 | 3,918,100 | 1,678.50 |
| 2017-04-18 | 1,720 | 1,738.5 | 1,693.5 | 1,699 | 2,983,400 | 1,699 |
| 2017-04-17 | 1,706 | 1,707.5 | 1,685.5 | 1,698 | 1,507,900 | 1,698 |
| 2017-04-14 | 1,731.5 | 1,733.5 | 1,707 | 1,719 | 2,800,200 | 1,719 |
| 2017-04-13 | 1,710.5 | 1,717 | 1,695 | 1,713 | 2,556,200 | 1,713 |
| 2017-04-12 | 1,745.5 | 1,755.5 | 1,724 | 1,730.5 | 2,244,800 | 1,730.50 |
| 2017-04-11 | 1,746 | 1,760.5 | 1,738 | 1,756.5 | 1,998,500 | 1,756.50 |
| 2017-04-10 | 1,751 | 1,773.5 | 1,746 | 1,763 | 1,795,200 | 1,763 |
| 2017-04-07 | 1,748.5 | 1,762.5 | 1,726 | 1,738.5 | 3,097,800 | 1,738.50 |
| 2017-04-06 | 1,760.5 | 1,767.5 | 1,732.5 | 1,738 | 3,606,600 | 1,738 |
| 2017-04-05 | 1,783 | 1,792 | 1,758 | 1,777.5 | 3,649,900 | 1,777.50 |
| 2017-04-04 | 1,808 | 1,812 | 1,773 | 1,790.5 | 3,123,100 | 1,790.50 |
| 2017-04-03 | 1,846.5 | 1,848 | 1,809 | 1,818 | 2,948,300 | 1,818 |
| 2017-03-31 | 1,859.5 | 1,872.5 | 1,846 | 1,846 | 4,320,400 | 1,846 |
| 2017-03-30 | 1,833 | 1,866.5 | 1,828 | 1,848 | 2,912,700 | 1,848 |
| 2017-03-29 | 1,858 | 1,866 | 1,833.5 | 1,840.5 | 2,332,300 | 1,840.50 |
| 2017-03-28 | 1,842 | 1,862 | 1,842 | 1,860.5 | 2,464,500 | 1,860.50 |
| 2017-03-27 | 1,836 | 1,840.5 | 1,820 | 1,824 | 2,381,000 | 1,824 |
| 2017-03-24 | 1,840.5 | 1,865 | 1,833 | 1,857.5 | 2,301,000 | 1,857.50 |
| 2017-03-23 | 1,841.5 | 1,850.5 | 1,829 | 1,841 | 2,163,200 | 1,841 |
| 2017-03-22 | 1,845.5 | 1,858.5 | 1,839.5 | 1,842 | 2,759,900 | 1,842 |
| 2017-03-21 | 1,888.5 | 1,895 | 1,878 | 1,887.5 | 2,632,000 | 1,887.50 |
| 2017-03-17 | 1,916 | 1,923 | 1,905.5 | 1,909.5 | 3,253,200 | 1,909.50 |
| 2017-03-16 | 1,900.5 | 1,934 | 1,900 | 1,933 | 2,896,800 | 1,933 |
| 2017-03-15 | 1,906 | 1,918 | 1,906 | 1,917 | 1,567,800 | 1,917 |
| 2017-03-14 | 1,929 | 1,934 | 1,922 | 1,928.5 | 1,909,700 | 1,928.50 |
| 2017-03-13 | 1,938.5 | 1,947 | 1,923.5 | 1,928 | 2,461,800 | 1,928 |
| 2017-03-10 | 1,939.5 | 1,949 | 1,929 | 1,933.5 | 3,844,900 | 1,933.50 |
| 2017-03-09 | 1,899.5 | 1,910 | 1,898.5 | 1,907 | 2,677,200 | 1,907 |
| 2017-03-08 | 1,880 | 1,885.5 | 1,869 | 1,876 | 2,595,200 | 1,876 |
| 2017-03-07 | 1,887 | 1,900 | 1,878 | 1,880.5 | 2,421,500 | 1,880.50 |
| 2017-03-06 | 1,880 | 1,896 | 1,875 | 1,894.5 | 1,925,700 | 1,894.50 |
| 2017-03-03 | 1,877.5 | 1,892.5 | 1,872 | 1,882 | 2,286,500 | 1,882 |
| 2017-03-02 | 1,889.5 | 1,896 | 1,872 | 1,876 | 2,580,600 | 1,876 |
| 2017-03-01 | 1,831 | 1,857.5 | 1,821.5 | 1,854.5 | 3,038,400 | 1,854.50 |
| 2017-02-28 | 1,857 | 1,867.5 | 1,828.5 | 1,829.5 | 4,115,500 | 1,829.50 |
| 2017-02-27 | 1,847 | 1,849 | 1,819.5 | 1,841.5 | 3,233,100 | 1,841.50 |
| 2017-02-24 | 1,855 | 1,870.5 | 1,846 | 1,866 | 2,032,600 | 1,866 |
| 2017-02-23 | 1,869 | 1,877.5 | 1,857 | 1,869.5 | 2,756,100 | 1,869.50 |
| 2017-02-22 | 1,888.5 | 1,898.5 | 1,880.5 | 1,886.5 | 2,086,900 | 1,886.50 |
| 2017-02-21 | 1,871 | 1,896 | 1,870 | 1,884 | 2,251,900 | 1,884 |
| 2017-02-20 | 1,873 | 1,886.5 | 1,861.5 | 1,880 | 2,161,300 | 1,880 |
| 2017-02-17 | 1,856.5 | 1,880.5 | 1,855 | 1,872.5 | 2,539,800 | 1,872.50 |
| 2017-02-16 | 1,878 | 1,888 | 1,869.5 | 1,875.5 | 2,763,000 | 1,875.50 |
| 2017-02-15 | 1,877.5 | 1,905 | 1,870.5 | 1,885.5 | 3,035,800 | 1,885.50 |
| 2017-02-14 | 1,890 | 1,912 | 1,865.5 | 1,868 | 3,638,800 | 1,868 |
| 2017-02-13 | 1,862.5 | 1,872.5 | 1,848.5 | 1,861 | 3,460,800 | 1,861 |
| 2017-02-10 | 1,824 | 1,855.5 | 1,823 | 1,847.5 | 4,683,500 | 1,847.50 |
| 2017-02-09 | 1,772 | 1,798.5 | 1,763.5 | 1,780 | 3,045,500 | 1,780 |
| 2017-02-08 | 1,778 | 1,779 | 1,766.5 | 1,778.5 | 2,536,600 | 1,778.50 |
| 2017-02-07 | 1,752.5 | 1,775 | 1,738 | 1,769.5 | 2,834,500 | 1,769.50 |
| 2017-02-06 | 1,790 | 1,791.5 | 1,755.5 | 1,770 | 3,018,000 | 1,770 |
| 2017-02-03 | 1,785 | 1,795 | 1,758 | 1,758.5 | 7,376,600 | 1,758.50 |
| 2017-02-02 | 1,669.5 | 1,686.5 | 1,652.5 | 1,660 | 3,199,600 | 1,660 |
| 2017-02-01 | 1,634 | 1,671.5 | 1,625 | 1,670 | 2,987,800 | 1,670 |
| 2017-01-31 | 1,635 | 1,654 | 1,627.5 | 1,647.5 | 3,518,900 | 1,647.50 |
| 2017-01-30 | 1,658.5 | 1,664 | 1,645.5 | 1,657.5 | 1,453,500 | 1,657.50 |
| 2017-01-27 | 1,671 | 1,673 | 1,662 | 1,667 | 2,344,300 | 1,667 |
| 2017-01-26 | 1,658 | 1,673.5 | 1,658 | 1,667 | 2,302,600 | 1,667 |
| 2017-01-25 | 1,639 | 1,654.5 | 1,637 | 1,642.5 | 1,749,000 | 1,642.50 |
| 2017-01-24 | 1,623.5 | 1,634.5 | 1,611 | 1,621 | 1,784,700 | 1,621 |
| 2017-01-23 | 1,641.5 | 1,648 | 1,633.5 | 1,636 | 2,018,100 | 1,636 |
| 2017-01-20 | 1,648.5 | 1,678.5 | 1,648 | 1,670.5 | 2,405,100 | 1,670.50 |
| 2017-01-19 | 1,653.5 | 1,663.5 | 1,648.5 | 1,658 | 2,120,300 | 1,658 |
| 2017-01-18 | 1,601 | 1,637 | 1,593 | 1,632.5 | 2,750,200 | 1,632.50 |
| 2017-01-17 | 1,639 | 1,639 | 1,616 | 1,621 | 2,113,500 | 1,621 |
| 2017-01-16 | 1,653 | 1,653 | 1,629 | 1,639.5 | 1,769,500 | 1,639.50 |
| 2017-01-13 | 1,642.5 | 1,659.5 | 1,632.5 | 1,659 | 2,881,200 | 1,659 |
| 2017-01-12 | 1,642 | 1,650 | 1,631 | 1,642.5 | 1,985,400 | 1,642.50 |
| 2017-01-11 | 1,654.5 | 1,661 | 1,649 | 1,656 | 2,346,300 | 1,656 |
| 2017-01-10 | 1,638 | 1,656 | 1,630.5 | 1,638 | 3,717,900 | 1,638 |
| 2017-01-06 | 1,675 | 1,683.5 | 1,632.5 | 1,650 | 4,301,400 | 1,650 |
| 2017-01-05 | 1,725 | 1,730 | 1,692 | 1,704 | 2,689,300 | 1,704 |
| 2017-01-04 | 1,688.5 | 1,733 | 1,687.5 | 1,729.5 | 3,366,600 | 1,729.50 |
分割・併合履歴 ： なし
