6502 (株)東芝 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 | 312 | 317 | 312 | 317 | 27,861,000 | 3,170 |
| 2017-12-28 | 311 | 312 | 307 | 310 | 15,298,000 | 3,100 |
| 2017-12-27 | 310 | 314 | 308 | 309 | 13,758,000 | 3,090 |
| 2017-12-26 | 311 | 314 | 309 | 310 | 16,729,000 | 3,100 |
| 2017-12-25 | 310 | 315 | 307 | 313 | 17,941,000 | 3,130 |
| 2017-12-22 | 318 | 318 | 307 | 310 | 41,844,000 | 3,100 |
| 2017-12-21 | 319 | 319 | 315 | 319 | 18,087,000 | 3,190 |
| 2017-12-20 | 321 | 322 | 317 | 320 | 19,605,000 | 3,200 |
| 2017-12-19 | 318 | 321 | 311 | 318 | 35,011,000 | 3,180 |
| 2017-12-18 | 327 | 328 | 316 | 316 | 34,221,000 | 3,160 |
| 2017-12-15 | 326 | 329 | 321 | 323 | 59,424,000 | 3,230 |
| 2017-12-14 | 315 | 325 | 312 | 324 | 108,461,000 | 3,240 |
| 2017-12-13 | 310 | 314 | 306 | 312 | 107,227,000 | 3,120 |
| 2017-12-12 | 307 | 310 | 302 | 306 | 90,654,000 | 3,060 |
| 2017-12-11 | 301 | 302 | 298 | 301 | 42,220,000 | 3,010 |
| 2017-12-08 | 300 | 301 | 297 | 299 | 123,758,000 | 2,990 |
| 2017-12-07 | 290 | 298 | 289 | 295 | 258,498,000 | 2,950 |
| 2017-12-06 | 287 | 292 | 284 | 287 | 100,281,000 | 2,870 |
| 2017-12-05 | 281 | 281 | 278 | 280 | 31,329,000 | 2,800 |
| 2017-12-04 | 285 | 286 | 273 | 282 | 63,173,000 | 2,820 |
| 2017-12-01 | 279 | 284 | 275 | 281 | 53,890,000 | 2,810 |
| 2017-11-30 | 279 | 282 | 276 | 276 | 49,275,000 | 2,760 |
| 2017-11-29 | 286 | 290 | 284 | 285 | 39,459,000 | 2,850 |
| 2017-11-28 | 292 | 292 | 281 | 282 | 50,183,000 | 2,820 |
| 2017-11-27 | 303 | 305 | 291 | 293 | 31,807,000 | 2,930 |
| 2017-11-24 | 305 | 308 | 296 | 297 | 51,621,000 | 2,970 |
| 2017-11-22 | 295 | 307 | 294 | 303 | 152,891,000 | 3,030 |
| 2017-11-21 | 281 | 291 | 279 | 290 | 182,950,000 | 2,900 |
| 2017-11-20 | 285 | 292 | 273 | 275 | 165,550,000 | 2,750 |
| 2017-11-17 | 291 | 295 | 285 | 292 | 22,594,000 | 2,920 |
| 2017-11-16 | 286 | 293 | 285 | 289 | 13,555,000 | 2,890 |
| 2017-11-15 | 300 | 301 | 285 | 288 | 25,703,000 | 2,880 |
| 2017-11-13 | 293 | 296 | 276 | 279 | 46,225,000 | 2,790 |
| 2017-11-10 | 305 | 305 | 288 | 297 | 72,429,000 | 2,970 |
| 2017-11-09 | 323 | 324 | 312 | 313 | 31,964,000 | 3,130 |
| 2017-11-08 | 321 | 323 | 318 | 321 | 18,841,000 | 3,210 |
| 2017-11-07 | 322 | 326 | 321 | 323 | 16,919,000 | 3,230 |
| 2017-11-06 | 328 | 328 | 320 | 323 | 17,351,000 | 3,230 |
| 2017-11-02 | 332 | 332 | 328 | 329 | 6,553,000 | 3,290 |
| 2017-11-01 | 330 | 332 | 328 | 331 | 17,685,000 | 3,310 |
| 2017-10-31 | 331 | 331 | 327 | 329 | 11,092,000 | 3,290 |
| 2017-10-30 | 331 | 332 | 329 | 330 | 8,738,000 | 3,300 |
| 2017-10-27 | 334 | 334 | 330 | 332 | 7,667,000 | 3,320 |
| 2017-10-26 | 332 | 332 | 328 | 332 | 10,008,000 | 3,320 |
| 2017-10-25 | 333 | 334 | 329 | 331 | 10,486,000 | 3,310 |
| 2017-10-24 | 329 | 333 | 327 | 332 | 16,578,000 | 3,320 |
| 2017-10-23 | 334 | 336 | 323 | 331 | 26,300,000 | 3,310 |
| 2017-10-20 | 337 | 338 | 328 | 335 | 27,027,000 | 3,350 |
| 2017-10-19 | 345 | 347 | 338 | 341 | 19,029,000 | 3,410 |
| 2017-10-18 | 344 | 344 | 339 | 341 | 15,684,000 | 3,410 |
| 2017-10-17 | 343 | 346 | 341 | 345 | 24,876,000 | 3,450 |
| 2017-10-16 | 340 | 347 | 336 | 339 | 37,443,000 | 3,390 |
| 2017-10-13 | 335 | 338 | 332 | 335 | 33,002,000 | 3,350 |
| 2017-10-12 | 329 | 339 | 323 | 330 | 56,278,000 | 3,300 |
| 2017-10-11 | 319 | 330 | 304 | 318 | 52,444,000 | 3,180 |
| 2017-10-10 | 319 | 320 | 316 | 317 | 15,881,000 | 3,170 |
| 2017-10-06 | 315 | 322 | 314 | 315 | 27,579,000 | 3,150 |
| 2017-10-05 | 311 | 315 | 311 | 312 | 10,625,000 | 3,120 |
| 2017-10-04 | 313 | 315 | 308 | 311 | 15,309,000 | 3,110 |
| 2017-10-03 | 311 | 313 | 307 | 310 | 14,043,000 | 3,100 |
| 2017-10-02 | 307 | 312 | 298 | 311 | 36,808,000 | 3,110 |
| 2017-09-29 | 313 | 320 | 307 | 315 | 36,325,000 | 3,150 |
| 2017-09-28 | 300 | 311 | 299 | 306 | 21,652,000 | 3,060 |
| 2017-09-27 | 298 | 301 | 296 | 299 | 12,849,000 | 2,990 |
| 2017-09-26 | 305 | 306 | 299 | 299 | 19,638,000 | 2,990 |
| 2017-09-25 | 299 | 303 | 295 | 301 | 25,912,000 | 3,010 |
| 2017-09-22 | 305 | 308 | 300 | 302 | 28,199,000 | 3,020 |
| 2017-09-21 | 318 | 319 | 298 | 310 | 52,024,000 | 3,100 |
| 2017-09-20 | 318 | 332 | 313 | 315 | 67,855,000 | 3,150 |
| 2017-09-19 | 321 | 322 | 314 | 315 | 29,002,000 | 3,150 |
| 2017-09-15 | 315 | 326 | 314 | 317 | 36,890,000 | 3,170 |
| 2017-09-14 | 330 | 330 | 311 | 316 | 42,911,000 | 3,160 |
| 2017-09-13 | 331 | 337 | 326 | 331 | 30,002,000 | 3,310 |
| 2017-09-12 | 330 | 335 | 328 | 331 | 15,943,000 | 3,310 |
| 2017-09-11 | 329 | 338 | 326 | 331 | 26,133,000 | 3,310 |
| 2017-09-08 | 328 | 330 | 326 | 327 | 11,328,000 | 3,270 |
| 2017-09-07 | 325 | 327 | 318 | 327 | 22,085,000 | 3,270 |
| 2017-09-06 | 314 | 328 | 314 | 327 | 41,276,000 | 3,270 |
| 2017-09-05 | 307 | 318 | 305 | 312 | 14,959,000 | 3,120 |
| 2017-09-04 | 312 | 313 | 304 | 308 | 7,280,000 | 3,080 |
| 2017-09-01 | 302 | 312 | 298 | 311 | 28,375,000 | 3,110 |
| 2017-08-31 | 310 | 316 | 304 | 306 | 25,805,000 | 3,060 |
| 2017-08-30 | 319 | 320 | 307 | 308 | 29,723,000 | 3,080 |
| 2017-08-29 | 317 | 322 | 315 | 319 | 22,160,000 | 3,190 |
| 2017-08-28 | 325 | 326 | 318 | 320 | 30,499,000 | 3,200 |
| 2017-08-25 | 321 | 322 | 312 | 318 | 36,920,000 | 3,180 |
| 2017-08-24 | 320 | 324 | 315 | 318 | 36,585,000 | 3,180 |
| 2017-08-23 | 314 | 322 | 312 | 315 | 49,427,000 | 3,150 |
| 2017-08-22 | 300 | 309 | 299 | 302 | 37,406,000 | 3,020 |
| 2017-08-21 | 295 | 297 | 290 | 297 | 11,149,000 | 2,970 |
| 2017-08-18 | 300 | 304 | 296 | 298 | 22,391,000 | 2,980 |
| 2017-08-17 | 303 | 304 | 297 | 304 | 17,407,000 | 3,040 |
| 2017-08-16 | 304 | 307 | 296 | 300 | 28,063,000 | 3,000 |
| 2017-08-15 | 295 | 304 | 295 | 298 | 26,217,000 | 2,980 |
| 2017-08-14 | 305 | 307 | 260 | 287 | 65,155,000 | 2,870 |
| 2017-08-10 | 290 | 299 | 288 | 292 | 31,811,000 | 2,920 |
| 2017-08-09 | 300 | 307 | 285 | 290 | 65,713,000 | 2,900 |
| 2017-08-08 | 268 | 284 | 268 | 281 | 52,467,000 | 2,810 |
| 2017-08-07 | 272 | 281 | 266 | 271 | 44,427,000 | 2,710 |
| 2017-08-04 | 258 | 258 | 250 | 256 | 15,952,000 | 2,560 |
| 2017-08-03 | 257 | 260 | 250 | 259 | 17,615,000 | 2,590 |
| 2017-08-02 | 268 | 274 | 254 | 261 | 28,437,000 | 2,610 |
| 2017-08-01 | 249 | 270 | 244 | 265 | 81,049,000 | 2,650 |
| 2017-07-31 | 239 | 246 | 222.2 | 246 | 350,682,000 | 2,460 |
| 2017-07-28 | 257 | 257.6 | 220.9 | 239.2 | 145,317,000 | 2,392 |
| 2017-07-27 | 270 | 276.1 | 261 | 268.4 | 98,387,000 | 2,684 |
| 2017-07-26 | 269 | 295.7 | 269 | 285.4 | 80,896,000 | 2,854 |
| 2017-07-25 | 270 | 277.3 | 266.3 | 268.5 | 55,868,000 | 2,685 |
| 2017-07-24 | 270 | 284.8 | 267.8 | 282.6 | 49,770,000 | 2,826 |
| 2017-07-21 | 263 | 277.5 | 262.8 | 277.5 | 76,995,000 | 2,775 |
| 2017-07-20 | 260 | 267.4 | 252.5 | 262.9 | 75,086,000 | 2,629 |
| 2017-07-19 | 279 | 285.5 | 257.1 | 261.4 | 99,202,000 | 2,614 |
| 2017-07-18 | 239.6 | 283.4 | 238.7 | 275.8 | 141,859,000 | 2,758 |
| 2017-07-14 | 240 | 241.6 | 230.6 | 231.6 | 66,857,000 | 2,316 |
| 2017-07-13 | 249 | 249.7 | 239 | 242.4 | 93,095,000 | 2,424 |
| 2017-07-12 | 257 | 258 | 250 | 253.7 | 63,861,000 | 2,537 |
| 2017-07-11 | 251.5 | 255.3 | 249.1 | 250.9 | 54,117,000 | 2,509 |
| 2017-07-10 | 261 | 263.2 | 250 | 255.6 | 30,094,000 | 2,556 |
| 2017-07-07 | 255.1 | 262.4 | 253 | 261.9 | 42,488,000 | 2,619 |
| 2017-07-06 | 260 | 260.2 | 253 | 256.2 | 35,028,000 | 2,562 |
| 2017-07-05 | 258 | 261.8 | 254.9 | 259.8 | 32,965,000 | 2,598 |
| 2017-07-04 | 262.7 | 267 | 257.4 | 260.8 | 43,094,000 | 2,608 |
| 2017-07-03 | 268.9 | 269.6 | 261.6 | 262.5 | 73,957,000 | 2,625 |
| 2017-06-30 | 279.8 | 281.2 | 270.7 | 271.8 | 63,028,000 | 2,718 |
| 2017-06-29 | 284.8 | 286.5 | 267.1 | 277 | 89,799,000 | 2,770 |
| 2017-06-28 | 290 | 297.2 | 286.2 | 287.6 | 72,034,000 | 2,876 |
| 2017-06-27 | 295.5 | 301.3 | 289.1 | 293 | 76,492,000 | 2,930 |
| 2017-06-26 | 290 | 307 | 286.5 | 298.2 | 111,849,000 | 2,982 |
| 2017-06-23 | 320 | 321.4 | 302 | 307.8 | 67,625,000 | 3,078 |
| 2017-06-22 | 315 | 326.6 | 313.2 | 322.1 | 52,051,000 | 3,221 |
| 2017-06-21 | 336 | 336.4 | 318.7 | 323 | 80,513,000 | 3,230 |
| 2017-06-20 | 336.3 | 340 | 328 | 330.2 | 62,027,000 | 3,302 |
| 2017-06-19 | 325 | 332.6 | 321.1 | 331 | 71,252,000 | 3,310 |
| 2017-06-16 | 312.2 | 326 | 312 | 321.6 | 82,328,000 | 3,216 |
| 2017-06-15 | 301.2 | 322.8 | 295.3 | 316.5 | 109,249,000 | 3,165 |
| 2017-06-14 | 318.2 | 319.9 | 305.7 | 313.3 | 106,530,000 | 3,133 |
| 2017-06-13 | 335 | 344 | 316 | 326.2 | 165,368,000 | 3,262 |
| 2017-06-12 | 315 | 330 | 310 | 329.1 | 229,624,000 | 3,291 |
| 2017-06-09 | 286 | 310 | 284.1 | 300.8 | 222,267,000 | 3,008 |
| 2017-06-08 | 276 | 289.3 | 275.9 | 285.6 | 165,427,000 | 2,856 |
| 2017-06-07 | 265 | 272.2 | 263.8 | 270.8 | 86,935,000 | 2,708 |
| 2017-06-06 | 260.3 | 266.2 | 259.5 | 262.8 | 65,032,000 | 2,628 |
| 2017-06-05 | 262.6 | 262.9 | 255 | 255.6 | 47,215,000 | 2,556 |
| 2017-06-02 | 251.3 | 259 | 250.1 | 257.7 | 61,076,000 | 2,577 |
| 2017-06-01 | 244 | 249.9 | 242.1 | 247.8 | 46,540,000 | 2,478 |
| 2017-05-31 | 260 | 260.8 | 249.3 | 252 | 67,332,000 | 2,520 |
| 2017-05-30 | 262 | 264.1 | 255.8 | 260.8 | 44,485,000 | 2,608 |
| 2017-05-29 | 270 | 274 | 260.3 | 262.3 | 78,640,000 | 2,623 |
| 2017-05-26 | 253 | 264.7 | 250.5 | 258.4 | 81,971,000 | 2,584 |
| 2017-05-25 | 256 | 261.8 | 252.7 | 259.3 | 111,736,000 | 2,593 |
| 2017-05-24 | 235 | 258.8 | 231.7 | 251.5 | 165,209,000 | 2,515 |
| 2017-05-23 | 230.2 | 236.8 | 226 | 232.1 | 57,308,000 | 2,321 |
| 2017-05-22 | 237.9 | 238 | 227.7 | 230 | 48,315,000 | 2,300 |
| 2017-05-19 | 230 | 237.6 | 224.6 | 232.5 | 89,285,000 | 2,325 |
| 2017-05-18 | 231.9 | 232.3 | 221.7 | 225.1 | 64,249,000 | 2,251 |
| 2017-05-17 | 228.9 | 242.8 | 225 | 230.3 | 86,653,000 | 2,303 |
| 2017-05-16 | 254.2 | 255 | 227.8 | 230 | 236,070,000 | 2,300 |
| 2017-05-15 | 253.2 | 267.4 | 253.2 | 261.8 | 190,200,000 | 2,618 |
| 2017-05-12 | 253 | 258.8 | 246.1 | 253.1 | 127,850,000 | 2,531 |
| 2017-05-11 | 271 | 278 | 255.1 | 256.3 | 220,740,000 | 2,563 |
| 2017-05-10 | 253.6 | 269 | 253.6 | 269 | 203,376,000 | 2,690 |
| 2017-05-09 | 240.7 | 255 | 240.7 | 251.7 | 199,687,000 | 2,517 |
| 2017-05-08 | 240 | 245.8 | 234 | 240.8 | 165,709,000 | 2,408 |
| 2017-05-02 | 236.2 | 249.2 | 234.5 | 243 | 208,067,000 | 2,430 |
| 2017-05-01 | 226 | 236 | 225.5 | 233.8 | 142,372,000 | 2,338 |
| 2017-04-28 | 224.7 | 227.6 | 222 | 225.4 | 117,499,000 | 2,254 |
| 2017-04-27 | 218.5 | 222.5 | 213 | 221.5 | 128,656,000 | 2,215 |
| 2017-04-26 | 215.9 | 227 | 215.8 | 220.9 | 177,126,000 | 2,209 |
| 2017-04-25 | 211.3 | 216.3 | 209.6 | 216 | 131,432,000 | 2,160 |
| 2017-04-24 | 210 | 213.9 | 206.1 | 208.1 | 79,728,000 | 2,081 |
| 2017-04-21 | 216.2 | 220 | 206 | 207.3 | 130,003,000 | 2,073 |
| 2017-04-20 | 211.2 | 223.9 | 208.5 | 219.9 | 173,378,000 | 2,199 |
| 2017-04-19 | 203 | 210 | 200.4 | 208.8 | 122,972,000 | 2,088 |
| 2017-04-18 | 200 | 202.2 | 197.3 | 199.1 | 89,143,000 | 1,991 |
| 2017-04-17 | 200 | 202.5 | 195.6 | 198 | 91,214,000 | 1,980 |
| 2017-04-14 | 206 | 210 | 193 | 198.7 | 275,107,000 | 1,987 |
| 2017-04-13 | 215.9 | 226.3 | 209 | 210.1 | 206,472,000 | 2,101 |
| 2017-04-12 | 218 | 229.2 | 215.4 | 221.2 | 216,512,000 | 2,212 |
| 2017-04-11 | 230.4 | 232.9 | 214.5 | 223.5 | 266,613,000 | 2,235 |
| 2017-04-10 | 223.9 | 233.9 | 218.4 | 229.7 | 234,471,000 | 2,297 |
| 2017-04-07 | 222 | 231.1 | 215 | 216 | 259,168,000 | 2,160 |
| 2017-04-06 | 210.3 | 218.6 | 209.5 | 214.8 | 127,267,000 | 2,148 |
| 2017-04-05 | 210 | 216 | 207.1 | 214.9 | 146,285,000 | 2,149 |
| 2017-04-04 | 223.8 | 224.7 | 203.8 | 206.8 | 264,374,000 | 2,068 |
| 2017-04-03 | 225.4 | 234.6 | 218.7 | 228.2 | 276,744,000 | 2,282 |
| 2017-03-31 | 237.5 | 250 | 233 | 241.4 | 321,569,000 | 2,414 |
| 2017-03-30 | 217.5 | 231.7 | 216.3 | 228.2 | 272,274,000 | 2,282 |
| 2017-03-29 | 218 | 221.6 | 215.7 | 219.4 | 123,111,000 | 2,194 |
| 2017-03-28 | 220 | 224.3 | 213.7 | 217.2 | 115,127,000 | 2,172 |
| 2017-03-27 | 230 | 232 | 208.5 | 218.4 | 237,707,000 | 2,184 |
| 2017-03-24 | 215.9 | 228 | 215.5 | 223 | 272,514,000 | 2,230 |
| 2017-03-23 | 196 | 211.8 | 195.4 | 207.3 | 179,101,000 | 2,073 |
| 2017-03-22 | 194 | 195.7 | 192.4 | 194 | 54,887,000 | 1,940 |
| 2017-03-21 | 187 | 197.1 | 186.5 | 196.5 | 124,884,000 | 1,965 |
| 2017-03-17 | 198 | 199 | 186.3 | 190.1 | 237,833,000 | 1,901 |
| 2017-03-16 | 188.6 | 192.2 | 181.6 | 183.6 | 211,415,000 | 1,836 |
| 2017-03-15 | 199.9 | 205.5 | 186.5 | 189.5 | 379,973,000 | 1,895 |
| 2017-03-14 | 202 | 218.6 | 196.1 | 215.9 | 437,349,000 | 2,159 |
| 2017-03-13 | 205 | 219.3 | 204.5 | 214.9 | 148,546,000 | 2,149 |
| 2017-03-10 | 201 | 211.7 | 196.1 | 208.3 | 191,672,000 | 2,083 |
| 2017-03-09 | 213.8 | 215.8 | 203.7 | 204.8 | 172,235,000 | 2,048 |
| 2017-03-08 | 223 | 228 | 220 | 220.7 | 130,828,000 | 2,207 |
| 2017-03-07 | 213.6 | 216.5 | 213.1 | 216 | 53,639,000 | 2,160 |
| 2017-03-06 | 210 | 216.8 | 208.5 | 213.5 | 66,298,000 | 2,135 |
| 2017-03-03 | 214.7 | 216.1 | 211.2 | 213.3 | 76,770,000 | 2,133 |
| 2017-03-02 | 216 | 221 | 215.6 | 217.2 | 151,120,000 | 2,172 |
| 2017-03-01 | 209.7 | 213.3 | 204 | 211.5 | 149,848,000 | 2,115 |
| 2017-02-28 | 221 | 221.8 | 207 | 208.2 | 203,506,000 | 2,082 |
| 2017-02-27 | 218 | 222 | 214.2 | 215.8 | 118,475,000 | 2,158 |
| 2017-02-24 | 215.4 | 240.9 | 215.3 | 223.9 | 508,096,000 | 2,239 |
| 2017-02-23 | 218.5 | 221 | 203.5 | 215 | 404,024,000 | 2,150 |
| 2017-02-22 | 190 | 226 | 188.5 | 224.7 | 577,107,000 | 2,247 |
| 2017-02-21 | 191.3 | 192.7 | 183 | 183.7 | 227,104,000 | 1,837 |
| 2017-02-20 | 181.9 | 190.9 | 181.7 | 186.3 | 228,451,000 | 1,863 |
| 2017-02-17 | 199.4 | 200 | 178 | 184 | 505,996,000 | 1,840 |
| 2017-02-16 | 208.3 | 208.6 | 201.2 | 202.7 | 177,795,000 | 2,027 |
| 2017-02-15 | 202.2 | 213.5 | 199.2 | 209.7 | 396,687,000 | 2,097 |
| 2017-02-14 | 244.6 | 246 | 226.2 | 229.8 | 305,773,000 | 2,298 |
| 2017-02-13 | 244 | 251.6 | 238.2 | 249.8 | 113,366,000 | 2,498 |
| 2017-02-10 | 228.1 | 241.5 | 227.8 | 237.9 | 101,025,000 | 2,379 |
| 2017-02-09 | 240 | 241.3 | 212 | 225.5 | 199,818,000 | 2,255 |
| 2017-02-08 | 240.5 | 241.9 | 237.6 | 241.8 | 41,465,000 | 2,418 |
| 2017-02-07 | 242 | 244.4 | 237.5 | 240.5 | 57,472,000 | 2,405 |
| 2017-02-06 | 238.1 | 241.7 | 236.3 | 241.2 | 54,582,000 | 2,412 |
| 2017-02-03 | 240.1 | 243.7 | 237.4 | 238.8 | 53,625,000 | 2,388 |
| 2017-02-02 | 243.2 | 248.1 | 240.3 | 240.8 | 58,202,000 | 2,408 |
| 2017-02-01 | 235.3 | 245.6 | 232.5 | 244.3 | 85,986,000 | 2,443 |
| 2017-01-31 | 247.7 | 250.5 | 240 | 242.3 | 97,193,000 | 2,423 |
| 2017-01-30 | 250.2 | 253 | 244.7 | 250.3 | 129,509,000 | 2,503 |
| 2017-01-27 | 261 | 270 | 254.8 | 259.9 | 154,509,000 | 2,599 |
| 2017-01-26 | 260 | 262.6 | 251.6 | 258.5 | 100,868,000 | 2,585 |
| 2017-01-25 | 259.8 | 262.4 | 242.7 | 254.4 | 214,659,000 | 2,544 |
| 2017-01-24 | 267 | 274 | 255.4 | 259.8 | 212,235,000 | 2,598 |
| 2017-01-23 | 258 | 272 | 252 | 268.9 | 299,428,000 | 2,689 |
| 2017-01-20 | 227.1 | 252 | 225.2 | 246.7 | 304,148,000 | 2,467 |
| 2017-01-19 | 270 | 276 | 212 | 242.3 | 643,654,000 | 2,423 |
| 2017-01-18 | 292 | 295.6 | 284.1 | 288.4 | 106,346,000 | 2,884 |
| 2017-01-17 | 280.8 | 283.6 | 275 | 281.7 | 64,848,000 | 2,817 |
| 2017-01-16 | 286.3 | 289.8 | 280.2 | 280.8 | 56,486,000 | 2,808 |
| 2017-01-13 | 283 | 290.9 | 282.5 | 287.1 | 67,421,000 | 2,871 |
| 2017-01-12 | 297.5 | 300.8 | 282 | 284.8 | 165,136,000 | 2,848 |
| 2017-01-11 | 294 | 307.2 | 293.4 | 301.1 | 209,023,000 | 3,011 |
| 2017-01-10 | 290.1 | 291.7 | 283.5 | 288.6 | 93,120,000 | 2,886 |
| 2017-01-06 | 286.6 | 295.4 | 283 | 287.2 | 162,399,000 | 2,872 |
| 2017-01-05 | 282 | 291.5 | 277.8 | 290.5 | 219,540,000 | 2,905 |
| 2017-01-04 | 268 | 293.8 | 263.5 | 277.4 | 362,027,000 | 2,774 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
