6301 コマツ 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 | 4,070 | 4,095 | 4,062 | 4,078 | 2,384,600 | 4,078 |
| 2017-12-28 | 4,088 | 4,093 | 4,048 | 4,059 | 2,023,100 | 4,059 |
| 2017-12-27 | 4,078 | 4,097 | 4,051 | 4,090 | 2,596,900 | 4,090 |
| 2017-12-26 | 4,041 | 4,096 | 4,026 | 4,064 | 2,388,100 | 4,064 |
| 2017-12-25 | 4,020 | 4,044 | 4,005 | 4,039 | 1,420,000 | 4,039 |
| 2017-12-22 | 3,975 | 4,063 | 3,967 | 4,051 | 4,152,200 | 4,051 |
| 2017-12-21 | 3,962 | 3,999 | 3,928 | 3,963 | 3,673,500 | 3,963 |
| 2017-12-20 | 3,980 | 4,004 | 3,973 | 3,996 | 2,792,400 | 3,996 |
| 2017-12-19 | 3,951 | 3,984 | 3,937 | 3,968 | 3,853,700 | 3,968 |
| 2017-12-18 | 3,860 | 3,909 | 3,859 | 3,905 | 3,276,500 | 3,905 |
| 2017-12-15 | 3,825 | 3,850 | 3,780 | 3,804 | 3,818,100 | 3,804 |
| 2017-12-14 | 3,939 | 4,059 | 3,831 | 3,836 | 6,450,900 | 3,836 |
| 2017-12-13 | 3,900 | 3,941 | 3,848 | 3,882 | 5,442,800 | 3,882 |
| 2017-12-12 | 3,791 | 3,891 | 3,791 | 3,865 | 5,083,300 | 3,865 |
| 2017-12-11 | 3,810 | 3,823 | 3,758 | 3,821 | 4,705,800 | 3,821 |
| 2017-12-08 | 3,631 | 3,744 | 3,631 | 3,740 | 5,500,000 | 3,740 |
| 2017-12-07 | 3,635 | 3,653 | 3,604 | 3,616 | 3,648,700 | 3,616 |
| 2017-12-06 | 3,731 | 3,740 | 3,605 | 3,610 | 4,761,900 | 3,610 |
| 2017-12-05 | 3,699 | 3,767 | 3,682 | 3,730 | 5,384,700 | 3,730 |
| 2017-12-04 | 3,691 | 3,709 | 3,634 | 3,648 | 4,090,200 | 3,648 |
| 2017-12-01 | 3,665 | 3,699 | 3,601 | 3,678 | 7,186,000 | 3,678 |
| 2017-11-30 | 3,502 | 3,523 | 3,456 | 3,480 | 6,524,600 | 3,480 |
| 2017-11-29 | 3,500 | 3,538 | 3,493 | 3,524 | 4,259,900 | 3,524 |
| 2017-11-28 | 3,522 | 3,542 | 3,433 | 3,456 | 7,254,500 | 3,456 |
| 2017-11-27 | 3,611 | 3,612 | 3,577 | 3,592 | 2,785,900 | 3,592 |
| 2017-11-24 | 3,650 | 3,657 | 3,592 | 3,613 | 4,135,900 | 3,613 |
| 2017-11-22 | 3,635 | 3,716 | 3,633 | 3,691 | 5,290,700 | 3,691 |
| 2017-11-21 | 3,550 | 3,633 | 3,545 | 3,597 | 4,966,700 | 3,597 |
| 2017-11-20 | 3,584 | 3,594 | 3,516 | 3,518 | 4,834,700 | 3,518 |
| 2017-11-17 | 3,650 | 3,668 | 3,599 | 3,607 | 5,372,300 | 3,607 |
| 2017-11-16 | 3,570 | 3,637 | 3,567 | 3,615 | 6,937,700 | 3,615 |
| 2017-11-15 | 3,700 | 3,735 | 3,636 | 3,664 | 5,212,300 | 3,664 |
| 2017-11-13 | 3,745 | 3,755 | 3,711 | 3,722 | 3,016,000 | 3,722 |
| 2017-11-10 | 3,731 | 3,792 | 3,716 | 3,746 | 5,796,600 | 3,746 |
| 2017-11-09 | 3,860 | 3,945 | 3,787 | 3,849 | 6,984,400 | 3,849 |
| 2017-11-08 | 3,850 | 3,878 | 3,826 | 3,863 | 3,593,800 | 3,863 |
| 2017-11-07 | 3,793 | 3,834 | 3,756 | 3,832 | 4,209,700 | 3,832 |
| 2017-11-06 | 3,790 | 3,795 | 3,727 | 3,787 | 4,328,300 | 3,787 |
| 2017-11-02 | 3,799 | 3,804 | 3,760 | 3,785 | 4,182,600 | 3,785 |
| 2017-11-01 | 3,725 | 3,815 | 3,724 | 3,813 | 6,077,200 | 3,813 |
| 2017-10-31 | 3,787 | 3,808 | 3,692 | 3,697 | 7,125,100 | 3,697 |
| 2017-10-30 | 3,824 | 3,843 | 3,755 | 3,804 | 7,811,100 | 3,804 |
| 2017-10-27 | 3,700 | 3,700 | 3,649 | 3,677 | 3,839,300 | 3,677 |
| 2017-10-26 | 3,746 | 3,750 | 3,645 | 3,664 | 4,009,800 | 3,664 |
| 2017-10-25 | 3,730 | 3,769 | 3,663 | 3,696 | 8,870,100 | 3,696 |
| 2017-10-24 | 3,570 | 3,581 | 3,551 | 3,577 | 3,078,500 | 3,577 |
| 2017-10-23 | 3,550 | 3,584 | 3,548 | 3,579 | 3,975,200 | 3,579 |
| 2017-10-20 | 3,490 | 3,506 | 3,477 | 3,500 | 3,314,400 | 3,500 |
| 2017-10-19 | 3,545 | 3,554 | 3,506 | 3,508 | 3,290,400 | 3,508 |
| 2017-10-18 | 3,503 | 3,532 | 3,488 | 3,529 | 3,415,800 | 3,529 |
| 2017-10-17 | 3,526 | 3,578 | 3,503 | 3,513 | 5,692,000 | 3,513 |
| 2017-10-16 | 3,472 | 3,489 | 3,462 | 3,483 | 3,113,900 | 3,483 |
| 2017-10-13 | 3,460 | 3,504 | 3,437 | 3,472 | 5,216,500 | 3,472 |
| 2017-10-12 | 3,415 | 3,470 | 3,406 | 3,455 | 6,651,500 | 3,455 |
| 2017-10-11 | 3,285 | 3,298 | 3,267 | 3,289 | 1,752,700 | 3,289 |
| 2017-10-10 | 3,303 | 3,305 | 3,273 | 3,285 | 1,844,100 | 3,285 |
| 2017-10-06 | 3,288 | 3,307 | 3,271 | 3,281 | 2,690,000 | 3,281 |
| 2017-10-05 | 3,269 | 3,277 | 3,256 | 3,270 | 2,696,300 | 3,270 |
| 2017-10-04 | 3,227 | 3,265 | 3,227 | 3,264 | 3,475,800 | 3,264 |
| 2017-10-03 | 3,214 | 3,219 | 3,189 | 3,211 | 2,495,300 | 3,211 |
| 2017-10-02 | 3,207 | 3,214 | 3,182 | 3,209 | 1,859,200 | 3,209 |
| 2017-09-29 | 3,220 | 3,235 | 3,190 | 3,201 | 3,853,800 | 3,201 |
| 2017-09-28 | 3,210 | 3,265 | 3,184 | 3,259 | 4,460,300 | 3,259 |
| 2017-09-27 | 3,162 | 3,196 | 3,159 | 3,175 | 2,075,700 | 3,175 |
| 2017-09-26 | 3,165 | 3,203 | 3,161 | 3,176 | 2,925,200 | 3,176 |
| 2017-09-25 | 3,241 | 3,263 | 3,191 | 3,194 | 3,214,800 | 3,194 |
| 2017-09-22 | 3,300 | 3,321 | 3,226 | 3,236 | 4,411,300 | 3,236 |
| 2017-09-21 | 3,213 | 3,254 | 3,211 | 3,231 | 4,518,800 | 3,231 |
| 2017-09-20 | 3,175 | 3,198 | 3,167 | 3,188 | 3,864,500 | 3,188 |
| 2017-09-19 | 3,180 | 3,182 | 3,138 | 3,168 | 4,171,800 | 3,168 |
| 2017-09-15 | 3,088 | 3,106 | 3,085 | 3,097 | 4,746,600 | 3,097 |
| 2017-09-14 | 3,132 | 3,141 | 3,086 | 3,098 | 3,960,300 | 3,098 |
| 2017-09-13 | 3,175 | 3,195 | 3,156 | 3,164 | 3,516,900 | 3,164 |
| 2017-09-12 | 3,152 | 3,171 | 3,117 | 3,154 | 3,962,900 | 3,154 |
| 2017-09-11 | 3,198 | 3,213 | 3,165 | 3,171 | 3,483,200 | 3,171 |
| 2017-09-08 | 3,142 | 3,168 | 3,123 | 3,141 | 6,906,900 | 3,141 |
| 2017-09-07 | 3,040 | 3,114 | 3,038 | 3,109 | 6,577,900 | 3,109 |
| 2017-09-06 | 2,953 | 3,020 | 2,948 | 3,020 | 4,831,500 | 3,020 |
| 2017-09-05 | 2,964 | 2,974 | 2,935 | 2,937.5 | 2,079,900 | 2,937.50 |
| 2017-09-04 | 2,952 | 2,973 | 2,944.5 | 2,964.5 | 2,206,500 | 2,964.50 |
| 2017-09-01 | 2,975 | 2,982 | 2,952.5 | 2,963.5 | 2,902,000 | 2,963.50 |
| 2017-08-31 | 2,980 | 2,996.5 | 2,971 | 2,975 | 3,256,600 | 2,975 |
| 2017-08-30 | 2,938 | 2,952.5 | 2,935 | 2,943 | 2,609,700 | 2,943 |
| 2017-08-29 | 2,933 | 2,945 | 2,920 | 2,942 | 2,500,200 | 2,942 |
| 2017-08-28 | 2,911.5 | 2,941 | 2,901 | 2,940.5 | 4,275,600 | 2,940.50 |
| 2017-08-25 | 2,828.5 | 2,916 | 2,828 | 2,899 | 3,880,300 | 2,899 |
| 2017-08-24 | 2,819 | 2,844.5 | 2,812.5 | 2,813.5 | 1,818,900 | 2,813.50 |
| 2017-08-23 | 2,875.5 | 2,880 | 2,812.5 | 2,820 | 2,752,000 | 2,820 |
| 2017-08-22 | 2,810 | 2,844.5 | 2,800.5 | 2,834 | 2,554,800 | 2,834 |
| 2017-08-21 | 2,844.5 | 2,849 | 2,803 | 2,803.5 | 2,524,700 | 2,803.50 |
| 2017-08-18 | 2,830 | 2,839.5 | 2,824 | 2,829 | 2,375,100 | 2,829 |
| 2017-08-17 | 2,825 | 2,858.5 | 2,816.5 | 2,855.5 | 2,817,000 | 2,855.50 |
| 2017-08-16 | 2,820.5 | 2,848.5 | 2,802.5 | 2,829.5 | 3,136,900 | 2,829.50 |
| 2017-08-15 | 2,852 | 2,887.5 | 2,824.5 | 2,824.5 | 4,393,400 | 2,824.50 |
| 2017-08-14 | 2,871 | 2,877 | 2,847 | 2,852.5 | 4,480,800 | 2,852.50 |
| 2017-08-10 | 2,951 | 2,954.5 | 2,911.5 | 2,926 | 3,410,300 | 2,926 |
| 2017-08-09 | 2,955 | 2,973.5 | 2,933.5 | 2,966 | 3,109,000 | 2,966 |
| 2017-08-08 | 2,976 | 2,989.5 | 2,954.5 | 2,986.5 | 1,984,700 | 2,986.50 |
| 2017-08-07 | 3,014 | 3,024 | 2,978 | 2,979.5 | 2,474,500 | 2,979.50 |
| 2017-08-04 | 2,984.5 | 3,008 | 2,976 | 3,002 | 2,909,700 | 3,002 |
| 2017-08-03 | 2,984 | 2,998.5 | 2,977 | 2,986 | 2,884,900 | 2,986 |
| 2017-08-02 | 2,979.5 | 2,998 | 2,965.5 | 2,981.5 | 2,875,200 | 2,981.50 |
| 2017-08-01 | 2,970.5 | 3,005 | 2,963.5 | 2,977 | 3,139,200 | 2,977 |
| 2017-07-31 | 3,004 | 3,005 | 2,958.5 | 2,964.5 | 5,303,000 | 2,964.50 |
| 2017-07-28 | 2,990 | 3,016 | 2,948 | 2,953.5 | 4,458,900 | 2,953.50 |
| 2017-07-27 | 2,970 | 2,986.5 | 2,942 | 2,968 | 3,473,000 | 2,968 |
| 2017-07-26 | 3,000 | 3,020 | 2,951.5 | 2,979 | 5,718,300 | 2,979 |
| 2017-07-25 | 2,913.5 | 2,925.5 | 2,897.5 | 2,902 | 3,110,100 | 2,902 |
| 2017-07-24 | 2,950 | 2,955.5 | 2,918.5 | 2,918.5 | 4,230,100 | 2,918.50 |
| 2017-07-21 | 2,949.5 | 2,990 | 2,948 | 2,985.5 | 3,668,600 | 2,985.50 |
| 2017-07-20 | 2,953 | 2,961 | 2,939 | 2,959 | 2,055,200 | 2,959 |
| 2017-07-19 | 2,933.5 | 2,950 | 2,910 | 2,948.5 | 2,716,400 | 2,948.50 |
| 2017-07-18 | 2,932 | 2,949 | 2,924 | 2,942.5 | 2,871,600 | 2,942.50 |
| 2017-07-14 | 2,923 | 2,954.5 | 2,912 | 2,954 | 3,525,400 | 2,954 |
| 2017-07-13 | 2,925 | 2,926 | 2,897 | 2,904.5 | 1,866,300 | 2,904.50 |
| 2017-07-12 | 2,927 | 2,949 | 2,908 | 2,919 | 2,739,600 | 2,919 |
| 2017-07-11 | 2,910 | 2,931 | 2,898 | 2,927.5 | 3,356,200 | 2,927.50 |
| 2017-07-10 | 2,880 | 2,898 | 2,870.5 | 2,894 | 2,371,900 | 2,894 |
| 2017-07-07 | 2,863 | 2,881 | 2,855 | 2,855.5 | 2,947,400 | 2,855.50 |
| 2017-07-06 | 2,904.5 | 2,907.5 | 2,884.5 | 2,897.5 | 2,877,600 | 2,897.50 |
| 2017-07-05 | 2,880.5 | 2,909.5 | 2,877 | 2,908.5 | 3,263,400 | 2,908.50 |
| 2017-07-04 | 2,900 | 2,911 | 2,859 | 2,873 | 3,336,900 | 2,873 |
| 2017-07-03 | 2,869.5 | 2,884 | 2,856.5 | 2,865.5 | 3,324,200 | 2,865.50 |
| 2017-06-30 | 2,863 | 2,864.5 | 2,822 | 2,854.5 | 4,052,800 | 2,854.50 |
| 2017-06-29 | 2,850 | 2,874 | 2,839.5 | 2,869 | 5,823,800 | 2,869 |
| 2017-06-28 | 2,795 | 2,812 | 2,780 | 2,783 | 4,068,400 | 2,783 |
| 2017-06-27 | 2,741.5 | 2,782.5 | 2,740 | 2,776 | 2,829,400 | 2,776 |
| 2017-06-26 | 2,720 | 2,741 | 2,719 | 2,733 | 2,018,900 | 2,733 |
| 2017-06-23 | 2,753.5 | 2,768.5 | 2,731.5 | 2,736.5 | 3,549,600 | 2,736.50 |
| 2017-06-22 | 2,780 | 2,782 | 2,753 | 2,754 | 3,357,000 | 2,754 |
| 2017-06-21 | 2,798 | 2,799 | 2,765 | 2,789 | 3,308,500 | 2,789 |
| 2017-06-20 | 2,800 | 2,842 | 2,800 | 2,803.5 | 5,663,500 | 2,803.50 |
| 2017-06-19 | 2,717.5 | 2,777 | 2,715.5 | 2,767.5 | 3,740,000 | 2,767.50 |
| 2017-06-16 | 2,691.5 | 2,739.5 | 2,685.5 | 2,697 | 6,978,300 | 2,697 |
| 2017-06-15 | 2,700 | 2,713.5 | 2,671 | 2,684 | 3,887,400 | 2,684 |
| 2017-06-14 | 2,775 | 2,779 | 2,727.5 | 2,731 | 2,865,100 | 2,731 |
| 2017-06-13 | 2,780 | 2,783 | 2,726 | 2,766 | 4,969,600 | 2,766 |
| 2017-06-12 | 2,768.5 | 2,813 | 2,763.5 | 2,775.5 | 4,328,300 | 2,775.50 |
| 2017-06-09 | 2,769.5 | 2,790 | 2,747.5 | 2,769 | 6,295,000 | 2,769 |
| 2017-06-08 | 2,710 | 2,748.5 | 2,709 | 2,719.5 | 5,780,800 | 2,719.50 |
| 2017-06-07 | 2,671.5 | 2,702 | 2,645 | 2,683.5 | 3,974,800 | 2,683.50 |
| 2017-06-06 | 2,711.5 | 2,713.5 | 2,674.5 | 2,684.5 | 4,299,200 | 2,684.50 |
| 2017-06-05 | 2,742.5 | 2,761.5 | 2,716 | 2,737.5 | 4,172,500 | 2,737.50 |
| 2017-06-02 | 2,706 | 2,772 | 2,704 | 2,768.5 | 5,839,100 | 2,768.50 |
| 2017-06-01 | 2,708 | 2,713.5 | 2,672 | 2,688 | 4,881,400 | 2,688 |
| 2017-05-31 | 2,640 | 2,653.5 | 2,622.5 | 2,633.5 | 6,821,300 | 2,633.50 |
| 2017-05-30 | 2,644.5 | 2,676.5 | 2,630.5 | 2,674.5 | 3,988,600 | 2,674.50 |
| 2017-05-29 | 2,670 | 2,680 | 2,650 | 2,650 | 3,056,000 | 2,650 |
| 2017-05-26 | 2,725.5 | 2,738 | 2,668.5 | 2,669 | 5,711,700 | 2,669 |
| 2017-05-25 | 2,686 | 2,732.5 | 2,677 | 2,726.5 | 7,667,100 | 2,726.50 |
| 2017-05-24 | 2,665.5 | 2,677.5 | 2,633 | 2,648.5 | 4,505,400 | 2,648.50 |
| 2017-05-23 | 2,663 | 2,666 | 2,635 | 2,646 | 5,355,700 | 2,646 |
| 2017-05-22 | 2,697 | 2,705.5 | 2,672 | 2,686.5 | 4,538,500 | 2,686.50 |
| 2017-05-19 | 2,670 | 2,695 | 2,634 | 2,647 | 5,560,200 | 2,647 |
| 2017-05-18 | 2,641 | 2,664 | 2,627.5 | 2,645 | 8,090,900 | 2,645 |
| 2017-05-17 | 2,730.5 | 2,740.5 | 2,714 | 2,719 | 3,723,200 | 2,719 |
| 2017-05-16 | 2,791 | 2,796 | 2,744 | 2,745.5 | 5,998,000 | 2,745.50 |
| 2017-05-15 | 2,763 | 2,766 | 2,737.5 | 2,741 | 7,041,800 | 2,741 |
| 2017-05-12 | 2,850 | 2,873 | 2,785 | 2,795.5 | 7,476,900 | 2,795.50 |
| 2017-05-11 | 2,907.5 | 2,907.5 | 2,856 | 2,860 | 5,498,300 | 2,860 |
| 2017-05-10 | 2,852.5 | 2,925 | 2,850 | 2,888 | 6,640,800 | 2,888 |
| 2017-05-09 | 2,832 | 2,845 | 2,801 | 2,832.5 | 8,908,400 | 2,832.50 |
| 2017-05-08 | 2,933.5 | 2,938 | 2,877 | 2,882 | 9,409,600 | 2,882 |
| 2017-05-02 | 2,952 | 2,953.5 | 2,926 | 2,935.5 | 3,450,800 | 2,935.50 |
| 2017-05-01 | 2,940 | 2,961.5 | 2,895.5 | 2,961 | 3,525,200 | 2,961 |
| 2017-04-28 | 3,005 | 3,008 | 2,967.5 | 2,972 | 7,918,200 | 2,972 |
| 2017-04-27 | 2,923 | 2,960 | 2,921 | 2,947 | 4,191,500 | 2,947 |
| 2017-04-26 | 2,945 | 2,954 | 2,909.5 | 2,945 | 7,382,000 | 2,945 |
| 2017-04-25 | 2,750 | 2,858 | 2,747.5 | 2,849 | 9,503,600 | 2,849 |
| 2017-04-24 | 2,804.5 | 2,814.5 | 2,728.5 | 2,728.5 | 5,566,400 | 2,728.50 |
| 2017-04-21 | 2,715 | 2,771 | 2,706 | 2,764 | 8,480,700 | 2,764 |
| 2017-04-20 | 2,700 | 2,705 | 2,666 | 2,666 | 5,731,300 | 2,666 |
| 2017-04-19 | 2,738 | 2,755 | 2,721.5 | 2,722 | 4,042,700 | 2,722 |
| 2017-04-18 | 2,750 | 2,788 | 2,716.5 | 2,728 | 2,692,800 | 2,728 |
| 2017-04-17 | 2,716 | 2,738 | 2,704 | 2,734 | 2,632,400 | 2,734 |
| 2017-04-14 | 2,766.5 | 2,768 | 2,719.5 | 2,732.5 | 4,582,900 | 2,732.50 |
| 2017-04-13 | 2,763.5 | 2,782 | 2,735.5 | 2,753 | 4,425,900 | 2,753 |
| 2017-04-12 | 2,801.5 | 2,817.5 | 2,775 | 2,789 | 2,800,000 | 2,789 |
| 2017-04-11 | 2,846 | 2,851 | 2,808.5 | 2,824.5 | 3,193,200 | 2,824.50 |
| 2017-04-10 | 2,856.5 | 2,887 | 2,833.5 | 2,871.5 | 3,057,700 | 2,871.50 |
| 2017-04-07 | 2,881 | 2,887.5 | 2,818.5 | 2,852.5 | 4,467,900 | 2,852.50 |
| 2017-04-06 | 2,871.5 | 2,887.5 | 2,843 | 2,870 | 4,546,300 | 2,870 |
| 2017-04-05 | 2,941.5 | 2,941.5 | 2,874 | 2,893.5 | 2,725,400 | 2,893.50 |
| 2017-04-04 | 2,908.5 | 2,928.5 | 2,868 | 2,891.5 | 3,167,600 | 2,891.50 |
| 2017-04-03 | 2,901.5 | 2,926 | 2,878 | 2,910.5 | 2,955,300 | 2,910.50 |
| 2017-03-31 | 2,970 | 2,970.5 | 2,901.5 | 2,901.5 | 4,191,900 | 2,901.50 |
| 2017-03-30 | 2,960 | 2,968 | 2,933 | 2,946.5 | 4,258,200 | 2,946.50 |
| 2017-03-29 | 2,971 | 2,998 | 2,945 | 2,987 | 4,863,000 | 2,987 |
| 2017-03-28 | 2,945.5 | 2,957.5 | 2,927.5 | 2,950 | 4,814,400 | 2,950 |
| 2017-03-27 | 2,904.5 | 2,944.5 | 2,888.5 | 2,942.5 | 3,945,700 | 2,942.50 |
| 2017-03-24 | 2,965 | 2,974.5 | 2,944.5 | 2,954.5 | 5,736,600 | 2,954.50 |
| 2017-03-23 | 2,934 | 2,968 | 2,926.5 | 2,965 | 3,536,100 | 2,965 |
| 2017-03-22 | 2,910 | 2,971 | 2,906 | 2,950 | 5,346,200 | 2,950 |
| 2017-03-21 | 2,985 | 3,017 | 2,979 | 3,009 | 4,129,600 | 3,009 |
| 2017-03-17 | 2,997.5 | 3,019 | 2,985.5 | 3,004 | 5,138,200 | 3,004 |
| 2017-03-16 | 2,935 | 3,029 | 2,928 | 3,002 | 6,539,700 | 3,002 |
| 2017-03-15 | 2,915 | 2,925 | 2,904 | 2,924.5 | 2,648,800 | 2,924.50 |
| 2017-03-14 | 2,899 | 2,919 | 2,893.5 | 2,915 | 2,420,200 | 2,915 |
| 2017-03-13 | 2,895.5 | 2,903.5 | 2,886.5 | 2,899 | 3,284,000 | 2,899 |
| 2017-03-10 | 2,864.5 | 2,912 | 2,861.5 | 2,910 | 6,052,400 | 2,910 |
| 2017-03-09 | 2,854.5 | 2,878 | 2,848 | 2,854 | 4,126,200 | 2,854 |
| 2017-03-08 | 2,840 | 2,858.5 | 2,824.5 | 2,858.5 | 3,032,400 | 2,858.50 |
| 2017-03-07 | 2,828 | 2,859 | 2,815 | 2,852 | 2,724,000 | 2,852 |
| 2017-03-06 | 2,812.5 | 2,834.5 | 2,785.5 | 2,828 | 2,186,400 | 2,828 |
| 2017-03-03 | 2,841 | 2,843 | 2,793.5 | 2,816.5 | 3,635,200 | 2,816.50 |
| 2017-03-02 | 2,851 | 2,879.5 | 2,850 | 2,859 | 4,276,700 | 2,859 |
| 2017-03-01 | 2,712.5 | 2,803.5 | 2,712.5 | 2,798.5 | 5,669,500 | 2,798.50 |
| 2017-02-28 | 2,700 | 2,734.5 | 2,697.5 | 2,710.5 | 4,335,800 | 2,710.50 |
| 2017-02-27 | 2,677.5 | 2,680.5 | 2,643 | 2,662 | 5,173,000 | 2,662 |
| 2017-02-24 | 2,740 | 2,784 | 2,705.5 | 2,710.5 | 8,754,600 | 2,710.50 |
| 2017-02-23 | 2,870 | 2,872.5 | 2,852 | 2,866.5 | 2,148,400 | 2,866.50 |
| 2017-02-22 | 2,870 | 2,879.5 | 2,858 | 2,867 | 3,429,600 | 2,867 |
| 2017-02-21 | 2,816 | 2,851 | 2,802.5 | 2,848 | 2,952,400 | 2,848 |
| 2017-02-20 | 2,812 | 2,818.5 | 2,786 | 2,801 | 2,563,900 | 2,801 |
| 2017-02-17 | 2,825 | 2,831 | 2,810 | 2,824 | 2,354,600 | 2,824 |
| 2017-02-16 | 2,845 | 2,857 | 2,820 | 2,850 | 2,998,600 | 2,850 |
| 2017-02-15 | 2,837.5 | 2,855 | 2,818 | 2,854 | 3,011,800 | 2,854 |
| 2017-02-14 | 2,840 | 2,854 | 2,812.5 | 2,813.5 | 3,882,900 | 2,813.50 |
| 2017-02-13 | 2,828 | 2,828.5 | 2,809 | 2,809 | 2,572,300 | 2,809 |
| 2017-02-10 | 2,810 | 2,823.5 | 2,794.5 | 2,820.5 | 4,306,200 | 2,820.50 |
| 2017-02-09 | 2,784 | 2,787.5 | 2,762 | 2,765.5 | 2,503,000 | 2,765.50 |
| 2017-02-08 | 2,780.5 | 2,805 | 2,776.5 | 2,804 | 2,535,200 | 2,804 |
| 2017-02-07 | 2,776.5 | 2,784.5 | 2,743 | 2,770.5 | 2,802,300 | 2,770.50 |
| 2017-02-06 | 2,824.5 | 2,833.5 | 2,792 | 2,804.5 | 2,916,500 | 2,804.50 |
| 2017-02-03 | 2,779.5 | 2,819 | 2,768 | 2,811.5 | 5,309,200 | 2,811.50 |
| 2017-02-02 | 2,806 | 2,808 | 2,757.5 | 2,774.5 | 4,512,100 | 2,774.50 |
| 2017-02-01 | 2,720 | 2,780 | 2,709 | 2,775 | 4,460,600 | 2,775 |
| 2017-01-31 | 2,685.5 | 2,722.5 | 2,682 | 2,694 | 3,942,300 | 2,694 |
| 2017-01-30 | 2,788 | 2,790 | 2,751 | 2,752 | 3,256,600 | 2,752 |
| 2017-01-27 | 2,826 | 2,831.5 | 2,795.5 | 2,804.5 | 4,554,300 | 2,804.50 |
| 2017-01-26 | 2,807 | 2,842 | 2,807 | 2,838 | 5,131,200 | 2,838 |
| 2017-01-25 | 2,781 | 2,798.5 | 2,761 | 2,778 | 3,969,100 | 2,778 |
| 2017-01-24 | 2,720 | 2,731.5 | 2,701 | 2,703 | 2,534,600 | 2,703 |
| 2017-01-23 | 2,727.5 | 2,759 | 2,713.5 | 2,736 | 4,048,400 | 2,736 |
| 2017-01-20 | 2,729.5 | 2,774.5 | 2,727.5 | 2,755.5 | 5,295,900 | 2,755.50 |
| 2017-01-19 | 2,658 | 2,704 | 2,658 | 2,701.5 | 3,525,600 | 2,701.50 |
| 2017-01-18 | 2,625.5 | 2,649 | 2,610.5 | 2,640 | 2,613,300 | 2,640 |
| 2017-01-17 | 2,663.5 | 2,668 | 2,618 | 2,630.5 | 3,392,400 | 2,630.50 |
| 2017-01-16 | 2,679.5 | 2,704.5 | 2,664 | 2,674.5 | 3,879,400 | 2,674.50 |
| 2017-01-13 | 2,676.5 | 2,696.5 | 2,673.5 | 2,682 | 3,923,100 | 2,682 |
| 2017-01-12 | 2,663 | 2,687.5 | 2,662.5 | 2,675 | 6,208,500 | 2,675 |
| 2017-01-11 | 2,645 | 2,667 | 2,639 | 2,653.5 | 3,531,300 | 2,653.50 |
| 2017-01-10 | 2,643 | 2,676 | 2,633 | 2,639.5 | 4,648,200 | 2,639.50 |
| 2017-01-06 | 2,638 | 2,677.5 | 2,617.5 | 2,672.5 | 4,701,100 | 2,672.50 |
| 2017-01-05 | 2,719.5 | 2,719.5 | 2,660 | 2,680.5 | 4,613,800 | 2,680.50 |
| 2017-01-04 | 2,697.5 | 2,719 | 2,693.5 | 2,713.5 | 5,591,800 | 2,713.50 |
分割・併合履歴 ： [1989-03-28]1株→1.05株