6501 (株)日立製作所 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 | 878 | 883.8 | 876.3 | 877.9 | 9,546,000 | 4,389.50 |
| 2017-12-28 | 880.1 | 883.7 | 874.7 | 876.6 | 8,271,000 | 4,383 |
| 2017-12-27 | 884.9 | 889.5 | 880.1 | 882.3 | 8,346,000 | 4,411.50 |
| 2017-12-26 | 888.1 | 889.1 | 885 | 888.2 | 7,672,000 | 4,441 |
| 2017-12-25 | 891 | 892.2 | 887.8 | 889.8 | 8,528,000 | 4,449 |
| 2017-12-22 | 883.1 | 894.3 | 882.2 | 893.6 | 13,471,000 | 4,468 |
| 2017-12-21 | 892 | 894.7 | 881.2 | 888.1 | 13,819,000 | 4,440.50 |
| 2017-12-20 | 873.5 | 893.4 | 873.3 | 892.8 | 21,847,000 | 4,464 |
| 2017-12-19 | 850.3 | 875.5 | 850.3 | 873.9 | 28,145,000 | 4,369.50 |
| 2017-12-18 | 834.5 | 849.8 | 832.1 | 849.6 | 18,909,000 | 4,248 |
| 2017-12-15 | 835 | 836.8 | 821.5 | 823.3 | 22,369,000 | 4,116.50 |
| 2017-12-14 | 835.1 | 847.4 | 835.1 | 840.9 | 13,884,000 | 4,204.50 |
| 2017-12-13 | 852 | 852.6 | 836.9 | 839.4 | 18,682,000 | 4,197 |
| 2017-12-12 | 857.4 | 861 | 850.8 | 852.9 | 13,506,000 | 4,264.50 |
| 2017-12-11 | 855 | 857.4 | 850.6 | 856.7 | 10,956,000 | 4,283.50 |
| 2017-12-08 | 847 | 852.4 | 845.4 | 850.6 | 24,022,000 | 4,253 |
| 2017-12-07 | 831.5 | 844.6 | 828 | 843.7 | 23,282,000 | 4,218.50 |
| 2017-12-06 | 829.5 | 830 | 817.4 | 820.7 | 20,485,000 | 4,103.50 |
| 2017-12-05 | 814.5 | 836.3 | 813.5 | 834.5 | 24,344,000 | 4,172.50 |
| 2017-12-04 | 840 | 841.7 | 828.9 | 829.5 | 13,519,000 | 4,147.50 |
| 2017-12-01 | 841.7 | 843.6 | 829.7 | 835.9 | 17,426,000 | 4,179.50 |
| 2017-11-30 | 837 | 838.2 | 825.2 | 834.2 | 34,261,000 | 4,171 |
| 2017-11-29 | 842.9 | 843.4 | 837.4 | 842.2 | 14,699,000 | 4,211 |
| 2017-11-28 | 840.8 | 841.1 | 828.2 | 832.2 | 18,642,000 | 4,161 |
| 2017-11-27 | 845.3 | 849.9 | 841.6 | 841.7 | 13,492,000 | 4,208.50 |
| 2017-11-24 | 843.5 | 846.3 | 839.2 | 845.3 | 15,165,000 | 4,226.50 |
| 2017-11-22 | 858 | 859.9 | 852 | 854 | 14,244,000 | 4,270 |
| 2017-11-21 | 857 | 858.2 | 845.2 | 846 | 15,193,000 | 4,230 |
| 2017-11-20 | 850 | 856.6 | 842 | 843.8 | 16,449,000 | 4,219 |
| 2017-11-17 | 867.1 | 870.8 | 854.6 | 856.9 | 18,262,000 | 4,284.50 |
| 2017-11-16 | 850 | 859.2 | 847.8 | 856.6 | 16,291,000 | 4,283 |
| 2017-11-15 | 867.8 | 868.2 | 848.8 | 852.7 | 22,057,000 | 4,263.50 |
| 2017-11-13 | 880 | 882.8 | 873.5 | 873.9 | 11,680,000 | 4,369.50 |
| 2017-11-10 | 878.1 | 887.8 | 876.2 | 883.4 | 14,267,000 | 4,417 |
| 2017-11-09 | 899 | 902.9 | 873.8 | 889.3 | 28,302,000 | 4,446.50 |
| 2017-11-08 | 894 | 898.1 | 887.2 | 898 | 20,740,000 | 4,490 |
| 2017-11-07 | 894.5 | 901.2 | 889.3 | 899.8 | 23,935,000 | 4,499 |
| 2017-11-06 | 899.9 | 900 | 882.6 | 886.1 | 21,777,000 | 4,430.50 |
| 2017-11-02 | 906.7 | 907 | 894.7 | 897 | 20,532,000 | 4,485 |
| 2017-11-01 | 903.9 | 908.7 | 900.2 | 908.1 | 20,911,000 | 4,540.50 |
| 2017-10-31 | 890 | 900 | 889.4 | 897 | 28,325,000 | 4,485 |
| 2017-10-30 | 885 | 898.4 | 884.9 | 898.4 | 37,857,000 | 4,492 |
| 2017-10-27 | 875 | 878.5 | 864.2 | 878 | 32,959,000 | 4,390 |
| 2017-10-26 | 855 | 864 | 834.8 | 862.8 | 22,988,000 | 4,314 |
| 2017-10-25 | 867 | 868.6 | 858.9 | 861.6 | 19,543,000 | 4,308 |
| 2017-10-24 | 860.2 | 865.3 | 856.8 | 864.5 | 22,980,000 | 4,322.50 |
| 2017-10-23 | 860.1 | 871.7 | 860 | 868 | 26,846,000 | 4,340 |
| 2017-10-20 | 854.3 | 858 | 851.1 | 857.6 | 21,220,000 | 4,288 |
| 2017-10-19 | 858 | 858.4 | 852 | 855.2 | 18,692,000 | 4,276 |
| 2017-10-18 | 850 | 855.2 | 846.4 | 854.1 | 21,955,000 | 4,270.50 |
| 2017-10-17 | 855 | 855.1 | 841.4 | 846.3 | 20,089,000 | 4,231.50 |
| 2017-10-16 | 840 | 852.3 | 839.9 | 847.1 | 27,881,000 | 4,235.50 |
| 2017-10-13 | 824 | 833 | 822.3 | 832.4 | 29,342,000 | 4,162 |
| 2017-10-12 | 820 | 826 | 814.3 | 818.4 | 17,819,000 | 4,092 |
| 2017-10-11 | 818.2 | 818.7 | 812.2 | 818.3 | 15,516,000 | 4,091.50 |
| 2017-10-10 | 811.6 | 819.2 | 810.6 | 819.2 | 14,616,000 | 4,096 |
| 2017-10-06 | 815 | 817.2 | 808.5 | 812.1 | 13,917,000 | 4,060.50 |
| 2017-10-05 | 815 | 815 | 807.5 | 810.3 | 12,728,000 | 4,051.50 |
| 2017-10-04 | 812.9 | 817.2 | 802.9 | 815 | 21,044,000 | 4,075 |
| 2017-10-03 | 805.9 | 817 | 805.9 | 812.9 | 25,774,000 | 4,064.50 |
| 2017-10-02 | 793.5 | 804.2 | 793.1 | 803.2 | 18,018,000 | 4,016 |
| 2017-09-29 | 788.6 | 794 | 786.9 | 792.9 | 16,383,000 | 3,964.50 |
| 2017-09-28 | 794.8 | 796.5 | 787.5 | 792.6 | 15,287,000 | 3,963 |
| 2017-09-27 | 779.7 | 782.8 | 775.8 | 782.3 | 11,915,000 | 3,911.50 |
| 2017-09-26 | 785 | 786 | 778.5 | 784.1 | 16,866,000 | 3,920.50 |
| 2017-09-25 | 795.4 | 799.1 | 789.1 | 791 | 10,168,000 | 3,955 |
| 2017-09-22 | 798 | 799.2 | 787.3 | 791.4 | 10,931,000 | 3,957 |
| 2017-09-21 | 798 | 802.7 | 792.3 | 793.2 | 17,261,000 | 3,966 |
| 2017-09-20 | 788.8 | 794.3 | 786.1 | 794 | 15,846,000 | 3,970 |
| 2017-09-19 | 790 | 795 | 788.2 | 793.1 | 21,362,000 | 3,965.50 |
| 2017-09-15 | 769 | 785.3 | 768.1 | 782.6 | 25,631,000 | 3,913 |
| 2017-09-14 | 775.1 | 779.4 | 770.2 | 772.3 | 17,404,000 | 3,861.50 |
| 2017-09-13 | 770 | 781.8 | 768.6 | 780.1 | 32,479,000 | 3,900.50 |
| 2017-09-12 | 752.8 | 755.8 | 749.5 | 755.3 | 14,538,000 | 3,776.50 |
| 2017-09-11 | 744.3 | 751.1 | 744 | 745.8 | 10,205,000 | 3,729 |
| 2017-09-08 | 736.9 | 742.2 | 735.1 | 737.8 | 16,202,000 | 3,689 |
| 2017-09-07 | 740.9 | 744 | 734.6 | 734.9 | 14,788,000 | 3,674.50 |
| 2017-09-06 | 731.1 | 743.4 | 730.5 | 740.8 | 16,343,000 | 3,704 |
| 2017-09-05 | 743.7 | 744.5 | 734.5 | 736.6 | 14,357,000 | 3,683 |
| 2017-09-04 | 749 | 749.6 | 739.5 | 742 | 12,318,000 | 3,710 |
| 2017-09-01 | 760 | 763.2 | 750.6 | 754 | 17,978,000 | 3,770 |
| 2017-08-31 | 760.1 | 765 | 752.4 | 757 | 28,576,000 | 3,785 |
| 2017-08-30 | 734.3 | 747.8 | 731.6 | 744.4 | 25,855,000 | 3,722 |
| 2017-08-29 | 715.4 | 726.5 | 715.3 | 724 | 13,780,000 | 3,620 |
| 2017-08-28 | 721.9 | 723.9 | 718.2 | 720.9 | 9,484,000 | 3,604.50 |
| 2017-08-25 | 719.7 | 722.3 | 712.6 | 719 | 11,844,000 | 3,595 |
| 2017-08-24 | 722 | 722.9 | 717.2 | 717.5 | 11,639,000 | 3,587.50 |
| 2017-08-23 | 728 | 731.7 | 725.1 | 726.3 | 13,021,000 | 3,631.50 |
| 2017-08-22 | 717.5 | 722.4 | 714.7 | 721.7 | 10,821,000 | 3,608.50 |
| 2017-08-21 | 720 | 720.7 | 714.7 | 717 | 11,020,000 | 3,585 |
| 2017-08-18 | 718 | 720.8 | 712.4 | 716.3 | 14,795,000 | 3,581.50 |
| 2017-08-17 | 725 | 728.4 | 722.4 | 726.4 | 9,300,000 | 3,632 |
| 2017-08-16 | 730 | 731.3 | 726.1 | 726.7 | 13,488,000 | 3,633.50 |
| 2017-08-15 | 725.3 | 732.3 | 720.2 | 725.2 | 21,341,000 | 3,626 |
| 2017-08-14 | 719.3 | 728.2 | 713.5 | 720.7 | 22,006,000 | 3,603.50 |
| 2017-08-10 | 721.4 | 725.7 | 716.6 | 719 | 17,157,000 | 3,595 |
| 2017-08-09 | 724.7 | 727.6 | 716.5 | 724.9 | 25,955,000 | 3,624.50 |
| 2017-08-08 | 734.2 | 734.8 | 727.6 | 730.5 | 14,714,000 | 3,652.50 |
| 2017-08-07 | 741.3 | 742 | 735.6 | 737.3 | 12,756,000 | 3,686.50 |
| 2017-08-04 | 741.6 | 743.3 | 736.4 | 738.8 | 14,743,000 | 3,694 |
| 2017-08-03 | 741.3 | 748.8 | 737.1 | 743.6 | 17,962,000 | 3,718 |
| 2017-08-02 | 739.1 | 744.3 | 732.3 | 740.8 | 17,931,000 | 3,704 |
| 2017-08-01 | 758.3 | 759 | 732.2 | 737.3 | 37,841,000 | 3,686.50 |
| 2017-07-31 | 750 | 763.3 | 742 | 759.6 | 50,632,000 | 3,798 |
| 2017-07-28 | 729 | 730.6 | 716.3 | 721.1 | 20,539,000 | 3,605.50 |
| 2017-07-27 | 722.7 | 735.5 | 722.1 | 728.7 | 18,072,000 | 3,643.50 |
| 2017-07-26 | 737.3 | 737.3 | 723.2 | 725.8 | 18,293,000 | 3,629 |
| 2017-07-25 | 734 | 736.3 | 728 | 728.8 | 15,553,000 | 3,644 |
| 2017-07-24 | 730 | 735.3 | 725.9 | 733.3 | 16,215,000 | 3,666.50 |
| 2017-07-21 | 735 | 740.2 | 734.4 | 737.6 | 16,625,000 | 3,688 |
| 2017-07-20 | 723.9 | 737.3 | 722 | 736.8 | 21,560,000 | 3,684 |
| 2017-07-19 | 729.9 | 730.3 | 719.1 | 722.2 | 17,337,000 | 3,611 |
| 2017-07-18 | 725.7 | 730 | 722 | 729.9 | 17,143,000 | 3,649.50 |
| 2017-07-14 | 727.5 | 728.5 | 722.7 | 724.1 | 18,940,000 | 3,620.50 |
| 2017-07-13 | 720 | 723.7 | 715.8 | 718.3 | 18,179,000 | 3,591.50 |
| 2017-07-12 | 712.2 | 719.3 | 712 | 714 | 21,964,000 | 3,570 |
| 2017-07-11 | 704.9 | 712.8 | 702.4 | 712.1 | 16,526,000 | 3,560.50 |
| 2017-07-10 | 703.8 | 706 | 699.1 | 701 | 12,412,000 | 3,505 |
| 2017-07-07 | 695.2 | 702.7 | 694.4 | 698.3 | 12,997,000 | 3,491.50 |
| 2017-07-06 | 708 | 709.9 | 699.1 | 699.9 | 23,237,000 | 3,499.50 |
| 2017-07-05 | 692.9 | 702.9 | 692.6 | 700.9 | 23,190,000 | 3,504.50 |
| 2017-07-04 | 696.2 | 699.4 | 689.6 | 692.2 | 14,555,000 | 3,461 |
| 2017-07-03 | 689.4 | 697.5 | 688.5 | 693.7 | 15,242,000 | 3,468.50 |
| 2017-06-30 | 685 | 689.4 | 679.6 | 689.4 | 24,864,000 | 3,447 |
| 2017-06-29 | 688.5 | 694.2 | 684.7 | 689.8 | 19,433,000 | 3,449 |
| 2017-06-28 | 683.1 | 686.7 | 679.1 | 681 | 18,377,000 | 3,405 |
| 2017-06-27 | 684.4 | 689.7 | 681.7 | 686.6 | 22,578,000 | 3,433 |
| 2017-06-26 | 671.2 | 675.4 | 670.4 | 671.2 | 11,286,000 | 3,356 |
| 2017-06-23 | 675 | 676.5 | 669.4 | 674.3 | 10,903,000 | 3,371.50 |
| 2017-06-22 | 678.8 | 679.8 | 670.2 | 670.3 | 13,080,000 | 3,351.50 |
| 2017-06-21 | 674 | 680.3 | 673.3 | 678.8 | 18,924,000 | 3,394 |
| 2017-06-20 | 677.5 | 681.3 | 673.6 | 674.2 | 16,678,000 | 3,371 |
| 2017-06-19 | 662.7 | 672.5 | 662.6 | 669 | 9,384,000 | 3,345 |
| 2017-06-16 | 669.4 | 675.3 | 664.7 | 666.7 | 19,368,000 | 3,333.50 |
| 2017-06-15 | 665.8 | 665.8 | 655.2 | 660 | 16,658,000 | 3,300 |
| 2017-06-14 | 679.1 | 682 | 667.5 | 668.5 | 13,755,000 | 3,342.50 |
| 2017-06-13 | 670.3 | 677.5 | 669 | 677 | 13,314,000 | 3,385 |
| 2017-06-12 | 672.8 | 678.3 | 670.6 | 672.3 | 14,653,000 | 3,361.50 |
| 2017-06-09 | 677 | 680.9 | 670.6 | 678.3 | 20,598,000 | 3,391.50 |
| 2017-06-08 | 689 | 692 | 678 | 679.3 | 17,261,000 | 3,396.50 |
| 2017-06-07 | 680.3 | 688.2 | 678.6 | 686.5 | 15,656,000 | 3,432.50 |
| 2017-06-06 | 685.3 | 690.8 | 681 | 681.7 | 13,255,000 | 3,408.50 |
| 2017-06-05 | 697.5 | 699.7 | 686.7 | 687 | 20,507,000 | 3,435 |
| 2017-06-02 | 681 | 694.5 | 680.8 | 692.1 | 29,397,000 | 3,460.50 |
| 2017-06-01 | 671 | 676 | 668.4 | 674.8 | 14,847,000 | 3,374 |
| 2017-05-31 | 666.1 | 670.2 | 666.1 | 668.7 | 14,952,000 | 3,343.50 |
| 2017-05-30 | 667.4 | 671.3 | 662.4 | 670.2 | 9,846,000 | 3,351 |
| 2017-05-29 | 670.4 | 672.7 | 667.4 | 667.9 | 9,043,000 | 3,339.50 |
| 2017-05-26 | 672.7 | 673.4 | 667.1 | 670.4 | 11,677,000 | 3,352 |
| 2017-05-25 | 673 | 676.6 | 670.3 | 674 | 11,079,000 | 3,370 |
| 2017-05-24 | 670.3 | 675.9 | 668.5 | 675.1 | 13,223,000 | 3,375.50 |
| 2017-05-23 | 673.4 | 677 | 666.4 | 667.9 | 13,688,000 | 3,339.50 |
| 2017-05-22 | 671.1 | 674.2 | 667.3 | 674.2 | 14,081,000 | 3,371 |
| 2017-05-19 | 663.5 | 668.3 | 660.7 | 665.6 | 15,957,000 | 3,328 |
| 2017-05-18 | 661.5 | 669.5 | 658.6 | 663.7 | 23,598,000 | 3,318.50 |
| 2017-05-17 | 678.3 | 681.9 | 674.5 | 676.2 | 29,015,000 | 3,381 |
| 2017-05-16 | 666.5 | 676.6 | 664.7 | 675 | 40,028,000 | 3,375 |
| 2017-05-15 | 654.6 | 670.8 | 650.1 | 661.9 | 62,274,000 | 3,309.50 |
| 2017-05-12 | 631.7 | 633.5 | 621.7 | 624.6 | 19,036,000 | 3,123 |
| 2017-05-11 | 637 | 639.4 | 628.3 | 631.7 | 16,356,000 | 3,158.50 |
| 2017-05-10 | 636.6 | 637.5 | 633.5 | 635 | 17,750,000 | 3,175 |
| 2017-05-09 | 636 | 638 | 631 | 633.4 | 17,318,000 | 3,167 |
| 2017-05-08 | 635.9 | 639.6 | 633 | 635.5 | 26,457,000 | 3,177.50 |
| 2017-05-02 | 624 | 628.2 | 622.3 | 623.5 | 13,068,000 | 3,117.50 |
| 2017-05-01 | 617.2 | 624.2 | 616.4 | 623.6 | 13,990,000 | 3,118 |
| 2017-04-28 | 617.9 | 619.9 | 613.3 | 615.1 | 11,873,000 | 3,075.50 |
| 2017-04-27 | 613.6 | 617 | 607.4 | 615.4 | 16,923,000 | 3,077 |
| 2017-04-26 | 604.5 | 618.5 | 600.1 | 618.5 | 33,197,000 | 3,092.50 |
| 2017-04-25 | 587 | 598.1 | 582.1 | 596.9 | 19,556,000 | 2,984.50 |
| 2017-04-24 | 596.3 | 597.7 | 590.5 | 590.5 | 13,878,000 | 2,952.50 |
| 2017-04-21 | 585.6 | 591.2 | 583.7 | 587.4 | 15,580,000 | 2,937 |
| 2017-04-20 | 574.1 | 583.6 | 570.8 | 579.2 | 14,127,000 | 2,896 |
| 2017-04-19 | 578 | 578.9 | 573.3 | 576 | 14,497,000 | 2,880 |
| 2017-04-18 | 578.9 | 584.3 | 574.9 | 579.1 | 14,397,000 | 2,895.50 |
| 2017-04-17 | 571.3 | 574.6 | 566.3 | 573.2 | 12,346,000 | 2,866 |
| 2017-04-14 | 569 | 575.5 | 567.6 | 572.7 | 13,697,000 | 2,863.50 |
| 2017-04-13 | 572 | 575.4 | 568.5 | 574.3 | 18,977,000 | 2,871.50 |
| 2017-04-12 | 585 | 585.7 | 577.6 | 579.6 | 14,583,000 | 2,898 |
| 2017-04-11 | 588.1 | 590.5 | 583.3 | 589.6 | 13,055,000 | 2,948 |
| 2017-04-10 | 587.3 | 594.2 | 583.8 | 592.3 | 15,926,000 | 2,961.50 |
| 2017-04-07 | 587.7 | 593.8 | 583.2 | 586.1 | 22,424,000 | 2,930.50 |
| 2017-04-06 | 585.2 | 592.8 | 581.4 | 585.6 | 21,959,000 | 2,928 |
| 2017-04-05 | 601.8 | 605.4 | 593.6 | 595.2 | 20,062,000 | 2,976 |
| 2017-04-04 | 600 | 600.3 | 590.8 | 597 | 18,076,000 | 2,985 |
| 2017-04-03 | 602.6 | 607.2 | 600.9 | 603.7 | 22,814,000 | 3,018.50 |
| 2017-03-31 | 615.5 | 617.5 | 602.5 | 602.5 | 22,597,000 | 3,012.50 |
| 2017-03-30 | 620.5 | 622.2 | 611.5 | 612.5 | 12,497,000 | 3,062.50 |
| 2017-03-29 | 621.2 | 623.3 | 617.8 | 620.3 | 14,704,000 | 3,101.50 |
| 2017-03-28 | 611.3 | 621.7 | 611.3 | 621.4 | 21,301,000 | 3,107 |
| 2017-03-27 | 608 | 610.7 | 604.1 | 606.7 | 12,960,000 | 3,033.50 |
| 2017-03-24 | 611.1 | 618.6 | 609.5 | 616.4 | 12,968,000 | 3,082 |
| 2017-03-23 | 605.4 | 615.9 | 605 | 614 | 15,660,000 | 3,070 |
| 2017-03-22 | 620.5 | 620.9 | 611.4 | 611.6 | 18,856,000 | 3,058 |
| 2017-03-21 | 623 | 629.6 | 620.9 | 627.9 | 14,148,000 | 3,139.50 |
| 2017-03-17 | 627.2 | 628.6 | 621.5 | 624.7 | 25,922,000 | 3,123.50 |
| 2017-03-16 | 634 | 639.6 | 629.3 | 634.8 | 17,166,000 | 3,174 |
| 2017-03-15 | 635.3 | 638.5 | 631.2 | 638.5 | 12,443,000 | 3,192.50 |
| 2017-03-14 | 636.9 | 640.1 | 634 | 636.7 | 16,540,000 | 3,183.50 |
| 2017-03-13 | 629.3 | 634.7 | 628.4 | 633.7 | 15,270,000 | 3,168.50 |
| 2017-03-10 | 631.9 | 634.5 | 629.7 | 630 | 27,499,000 | 3,150 |
| 2017-03-09 | 632.3 | 632.9 | 628.4 | 631.8 | 14,067,000 | 3,159 |
| 2017-03-08 | 631 | 632.6 | 626.4 | 629.2 | 13,690,000 | 3,146 |
| 2017-03-07 | 623 | 631.9 | 622.6 | 631.7 | 21,306,000 | 3,158.50 |
| 2017-03-06 | 624.2 | 626.6 | 620.5 | 621.3 | 18,531,000 | 3,106.50 |
| 2017-03-03 | 630.9 | 632.3 | 622.5 | 626.5 | 22,686,000 | 3,132.50 |
| 2017-03-02 | 642.7 | 642.7 | 634 | 634.2 | 18,983,000 | 3,171 |
| 2017-03-01 | 625.8 | 631.5 | 622.2 | 630.9 | 15,914,000 | 3,154.50 |
| 2017-02-28 | 621.9 | 627.6 | 618.7 | 618.8 | 22,249,000 | 3,094 |
| 2017-02-27 | 620.9 | 622.5 | 613 | 616.9 | 24,164,000 | 3,084.50 |
| 2017-02-24 | 632.1 | 638.5 | 629.3 | 633 | 16,308,000 | 3,165 |
| 2017-02-23 | 638.6 | 638.6 | 631.2 | 634 | 15,991,000 | 3,170 |
| 2017-02-22 | 638 | 641.5 | 635.5 | 637 | 13,311,000 | 3,185 |
| 2017-02-21 | 626.7 | 634.2 | 624.7 | 633.8 | 13,514,000 | 3,169 |
| 2017-02-20 | 624.9 | 627.6 | 619.4 | 626.7 | 16,379,000 | 3,133.50 |
| 2017-02-17 | 635 | 637 | 628.7 | 631.1 | 19,342,000 | 3,155.50 |
| 2017-02-16 | 643.8 | 649 | 639.6 | 642.9 | 21,158,000 | 3,214.50 |
| 2017-02-15 | 642.7 | 646.9 | 640.6 | 641 | 21,606,000 | 3,205 |
| 2017-02-14 | 641.7 | 642.8 | 632.2 | 632.7 | 21,944,000 | 3,163.50 |
| 2017-02-13 | 630 | 638 | 628.4 | 636.6 | 24,123,000 | 3,183 |
| 2017-02-10 | 635 | 635.7 | 624.7 | 627.4 | 40,918,000 | 3,137 |
| 2017-02-09 | 640 | 643.6 | 619.4 | 622.3 | 76,443,000 | 3,111.50 |
| 2017-02-08 | 669.6 | 677.3 | 669.3 | 676.7 | 15,223,000 | 3,383.50 |
| 2017-02-07 | 659 | 678 | 658.8 | 672.3 | 19,894,000 | 3,361.50 |
| 2017-02-06 | 667.9 | 670.9 | 658.3 | 664.7 | 14,286,000 | 3,323.50 |
| 2017-02-03 | 660.1 | 671.6 | 656.5 | 660.7 | 22,874,000 | 3,303.50 |
| 2017-02-02 | 671 | 679.5 | 653.7 | 655.7 | 40,597,000 | 3,278.50 |
| 2017-02-01 | 636 | 651.5 | 635.1 | 648.2 | 16,214,000 | 3,241 |
| 2017-01-31 | 656.5 | 657.4 | 647.6 | 647.6 | 22,222,000 | 3,238 |
| 2017-01-30 | 670 | 671.7 | 663.6 | 667.9 | 11,947,000 | 3,339.50 |
| 2017-01-27 | 676.4 | 676.9 | 672.3 | 673.6 | 14,476,000 | 3,368 |
| 2017-01-26 | 664.1 | 677.7 | 662.4 | 674.8 | 24,369,000 | 3,374 |
| 2017-01-25 | 656.8 | 659.8 | 654.9 | 657 | 15,207,000 | 3,285 |
| 2017-01-24 | 648 | 650.4 | 643.4 | 643.9 | 13,765,000 | 3,219.50 |
| 2017-01-23 | 650.2 | 653.4 | 646.5 | 649 | 12,782,000 | 3,245 |
| 2017-01-20 | 657.3 | 661 | 654.3 | 658.6 | 16,338,000 | 3,293 |
| 2017-01-19 | 659.3 | 661 | 652.7 | 657.7 | 13,666,000 | 3,288.50 |
| 2017-01-18 | 634.4 | 653.6 | 633.5 | 651.4 | 19,359,000 | 3,257 |
| 2017-01-17 | 650.4 | 652.7 | 643.4 | 644.4 | 13,475,000 | 3,222 |
| 2017-01-16 | 654.2 | 659.1 | 650.1 | 652.3 | 11,096,000 | 3,261.50 |
| 2017-01-13 | 653.9 | 658.8 | 651.5 | 657.9 | 12,734,000 | 3,289.50 |
| 2017-01-12 | 660.5 | 662.9 | 653.6 | 657.3 | 17,433,000 | 3,286.50 |
| 2017-01-11 | 659 | 666.2 | 657.1 | 665.1 | 18,216,000 | 3,325.50 |
| 2017-01-10 | 654.5 | 660.5 | 652.1 | 652.7 | 16,253,000 | 3,263.50 |
| 2017-01-06 | 650.1 | 660.7 | 648.2 | 656.4 | 19,592,000 | 3,282 |
| 2017-01-05 | 670 | 670.7 | 655.1 | 659 | 35,734,000 | 3,295 |
| 2017-01-04 | 644 | 656 | 641.9 | 655.9 | 23,887,000 | 3,279.50 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
