6503 三菱電機(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 | 1,879 | 1,890 | 1,869 | 1,871.5 | 2,653,500 | 1,871.50 |
| 2017-12-28 | 1,891 | 1,897.5 | 1,874 | 1,878 | 2,893,600 | 1,878 |
| 2017-12-27 | 1,895 | 1,907.5 | 1,892.5 | 1,897 | 2,441,500 | 1,897 |
| 2017-12-26 | 1,916 | 1,917.5 | 1,894 | 1,897 | 2,830,300 | 1,897 |
| 2017-12-25 | 1,909.5 | 1,918 | 1,900 | 1,917.5 | 2,485,500 | 1,917.50 |
| 2017-12-22 | 1,908.5 | 1,919 | 1,900 | 1,905.5 | 4,801,900 | 1,905.50 |
| 2017-12-21 | 1,881 | 1,903.5 | 1,867 | 1,903 | 5,109,100 | 1,903 |
| 2017-12-20 | 1,878 | 1,878 | 1,859.5 | 1,870.5 | 3,526,300 | 1,870.50 |
| 2017-12-19 | 1,856 | 1,874.5 | 1,854 | 1,868.5 | 4,819,600 | 1,868.50 |
| 2017-12-18 | 1,824 | 1,849.5 | 1,817 | 1,849 | 4,091,300 | 1,849 |
| 2017-12-15 | 1,805.5 | 1,821.5 | 1,789 | 1,803 | 6,385,900 | 1,803 |
| 2017-12-14 | 1,812 | 1,820.5 | 1,796.5 | 1,802 | 6,313,700 | 1,802 |
| 2017-12-13 | 1,863 | 1,864.5 | 1,807.5 | 1,816.5 | 7,835,100 | 1,816.50 |
| 2017-12-12 | 1,870 | 1,876.5 | 1,857 | 1,863 | 3,586,900 | 1,863 |
| 2017-12-11 | 1,867.5 | 1,868 | 1,840.5 | 1,866 | 4,316,000 | 1,866 |
| 2017-12-08 | 1,824 | 1,869 | 1,824 | 1,868 | 8,018,000 | 1,868 |
| 2017-12-07 | 1,804 | 1,833 | 1,801.5 | 1,824 | 7,201,400 | 1,824 |
| 2017-12-06 | 1,862 | 1,862 | 1,811 | 1,815.5 | 6,587,600 | 1,815.50 |
| 2017-12-05 | 1,835.5 | 1,865 | 1,834 | 1,855 | 5,073,500 | 1,855 |
| 2017-12-04 | 1,865 | 1,865 | 1,841 | 1,843 | 3,774,900 | 1,843 |
| 2017-12-01 | 1,869 | 1,879.5 | 1,844 | 1,857.5 | 4,397,100 | 1,857.50 |
| 2017-11-30 | 1,868 | 1,872.5 | 1,849 | 1,852.5 | 7,043,800 | 1,852.50 |
| 2017-11-29 | 1,883.5 | 1,886.5 | 1,867 | 1,876 | 4,263,300 | 1,876 |
| 2017-11-28 | 1,882.5 | 1,883 | 1,861 | 1,862.5 | 4,061,000 | 1,862.50 |
| 2017-11-27 | 1,912.5 | 1,917.5 | 1,886.5 | 1,887.5 | 4,679,100 | 1,887.50 |
| 2017-11-24 | 1,892 | 1,902.5 | 1,866.5 | 1,894.5 | 5,270,800 | 1,894.50 |
| 2017-11-22 | 1,878 | 1,897.5 | 1,875 | 1,890 | 6,472,300 | 1,890 |
| 2017-11-21 | 1,863 | 1,876 | 1,856 | 1,857 | 5,497,300 | 1,857 |
| 2017-11-20 | 1,865 | 1,870 | 1,847 | 1,850.5 | 4,833,500 | 1,850.50 |
| 2017-11-17 | 1,889.5 | 1,893 | 1,861.5 | 1,867.5 | 7,188,000 | 1,867.50 |
| 2017-11-16 | 1,833 | 1,872 | 1,831.5 | 1,868 | 7,462,100 | 1,868 |
| 2017-11-15 | 1,860.5 | 1,866.5 | 1,824 | 1,831.5 | 8,022,300 | 1,831.50 |
| 2017-11-13 | 1,885 | 1,897.5 | 1,875 | 1,875.5 | 4,895,600 | 1,875.50 |
| 2017-11-10 | 1,875 | 1,910.5 | 1,873 | 1,903 | 7,275,400 | 1,903 |
| 2017-11-09 | 1,959 | 1,972.5 | 1,895 | 1,924.5 | 10,041,600 | 1,924.50 |
| 2017-11-08 | 1,932.5 | 1,956 | 1,920 | 1,947.5 | 6,460,700 | 1,947.50 |
| 2017-11-07 | 1,916 | 1,941 | 1,911 | 1,936.5 | 7,330,700 | 1,936.50 |
| 2017-11-06 | 1,918 | 1,919 | 1,903.5 | 1,913.5 | 6,139,000 | 1,913.50 |
| 2017-11-02 | 1,923 | 1,924.5 | 1,887.5 | 1,896.5 | 6,787,600 | 1,896.50 |
| 2017-11-01 | 1,927.5 | 1,929.5 | 1,884 | 1,892 | 14,046,900 | 1,892 |
| 2017-10-31 | 1,952 | 1,979 | 1,880 | 1,931.5 | 13,555,500 | 1,931.50 |
| 2017-10-30 | 1,969 | 1,975 | 1,945.5 | 1,961 | 12,610,300 | 1,961 |
| 2017-10-27 | 1,969 | 1,972 | 1,950.5 | 1,971 | 5,489,800 | 1,971 |
| 2017-10-26 | 1,955.5 | 1,963.5 | 1,945 | 1,952.5 | 7,866,800 | 1,952.50 |
| 2017-10-25 | 1,975 | 1,975 | 1,937 | 1,949 | 8,594,000 | 1,949 |
| 2017-10-24 | 1,930 | 1,950 | 1,921 | 1,949.5 | 6,565,400 | 1,949.50 |
| 2017-10-23 | 1,936 | 1,946.5 | 1,930.5 | 1,940.5 | 8,500,900 | 1,940.50 |
| 2017-10-20 | 1,911.5 | 1,913.5 | 1,888.5 | 1,908 | 8,501,400 | 1,908 |
| 2017-10-19 | 1,880.5 | 1,892 | 1,867 | 1,892 | 7,232,300 | 1,892 |
| 2017-10-18 | 1,885 | 1,888.5 | 1,858.5 | 1,864.5 | 4,974,600 | 1,864.50 |
| 2017-10-17 | 1,882.5 | 1,905 | 1,867.5 | 1,878 | 7,475,300 | 1,878 |
| 2017-10-16 | 1,855.5 | 1,873 | 1,847.5 | 1,863 | 7,182,600 | 1,863 |
| 2017-10-13 | 1,805 | 1,832 | 1,797 | 1,827.5 | 7,011,100 | 1,827.50 |
| 2017-10-12 | 1,801.5 | 1,803.5 | 1,791.5 | 1,802 | 4,947,000 | 1,802 |
| 2017-10-11 | 1,777 | 1,791.5 | 1,770 | 1,790.5 | 4,630,900 | 1,790.50 |
| 2017-10-10 | 1,778.5 | 1,780 | 1,758 | 1,774 | 6,192,300 | 1,774 |
| 2017-10-06 | 1,800 | 1,808.5 | 1,791.5 | 1,797 | 4,802,900 | 1,797 |
| 2017-10-05 | 1,805 | 1,806 | 1,783 | 1,791 | 4,361,100 | 1,791 |
| 2017-10-04 | 1,775.5 | 1,813 | 1,773 | 1,802 | 8,655,300 | 1,802 |
| 2017-10-03 | 1,760 | 1,769 | 1,746 | 1,766 | 4,584,400 | 1,766 |
| 2017-10-02 | 1,762.5 | 1,762.5 | 1,740.5 | 1,745.5 | 4,062,500 | 1,745.50 |
| 2017-09-29 | 1,737 | 1,760 | 1,730 | 1,758 | 5,997,100 | 1,758 |
| 2017-09-28 | 1,749 | 1,749.5 | 1,722.5 | 1,735 | 6,464,500 | 1,735 |
| 2017-09-27 | 1,735.5 | 1,742.5 | 1,724.5 | 1,740.5 | 4,940,500 | 1,740.50 |
| 2017-09-26 | 1,744.5 | 1,760.5 | 1,739 | 1,744.5 | 8,686,200 | 1,744.50 |
| 2017-09-25 | 1,758.5 | 1,771.5 | 1,747 | 1,749.5 | 5,303,800 | 1,749.50 |
| 2017-09-22 | 1,770.5 | 1,770.5 | 1,735 | 1,742 | 7,282,000 | 1,742 |
| 2017-09-21 | 1,780 | 1,786.5 | 1,759 | 1,760 | 6,460,900 | 1,760 |
| 2017-09-20 | 1,764 | 1,784 | 1,757.5 | 1,779 | 6,644,000 | 1,779 |
| 2017-09-19 | 1,750 | 1,776 | 1,750 | 1,755 | 9,312,400 | 1,755 |
| 2017-09-15 | 1,706 | 1,725 | 1,696.5 | 1,722.5 | 6,904,200 | 1,722.50 |
| 2017-09-14 | 1,705 | 1,715 | 1,688.5 | 1,708 | 5,595,400 | 1,708 |
| 2017-09-13 | 1,709.5 | 1,712.5 | 1,697 | 1,705.5 | 5,002,900 | 1,705.50 |
| 2017-09-12 | 1,688 | 1,705 | 1,683 | 1,694.5 | 5,320,300 | 1,694.50 |
| 2017-09-11 | 1,659.5 | 1,683.5 | 1,652 | 1,674 | 4,278,700 | 1,674 |
| 2017-09-08 | 1,647.5 | 1,650.5 | 1,626.5 | 1,634.5 | 5,897,100 | 1,634.50 |
| 2017-09-07 | 1,645.5 | 1,667 | 1,643 | 1,649 | 5,027,200 | 1,649 |
| 2017-09-06 | 1,629.5 | 1,633.5 | 1,620.5 | 1,626.5 | 5,594,800 | 1,626.50 |
| 2017-09-05 | 1,650 | 1,652 | 1,628.5 | 1,632 | 3,545,200 | 1,632 |
| 2017-09-04 | 1,675 | 1,688.5 | 1,644 | 1,647.5 | 6,874,300 | 1,647.50 |
| 2017-09-01 | 1,648 | 1,684 | 1,645.5 | 1,679.5 | 7,990,300 | 1,679.50 |
| 2017-08-31 | 1,650 | 1,651 | 1,627 | 1,627 | 6,813,300 | 1,627 |
| 2017-08-30 | 1,627 | 1,644 | 1,622 | 1,642 | 4,390,400 | 1,642 |
| 2017-08-29 | 1,611.5 | 1,624.5 | 1,605 | 1,620.5 | 4,332,000 | 1,620.50 |
| 2017-08-28 | 1,635 | 1,638.5 | 1,609.5 | 1,624.5 | 5,066,200 | 1,624.50 |
| 2017-08-25 | 1,639 | 1,648 | 1,623 | 1,624 | 5,800,800 | 1,624 |
| 2017-08-24 | 1,637.5 | 1,654.5 | 1,634 | 1,635 | 4,255,900 | 1,635 |
| 2017-08-23 | 1,661 | 1,663.5 | 1,641.5 | 1,646.5 | 3,989,400 | 1,646.50 |
| 2017-08-22 | 1,640 | 1,645 | 1,632 | 1,642 | 4,368,400 | 1,642 |
| 2017-08-21 | 1,641 | 1,647 | 1,630 | 1,639.5 | 4,257,300 | 1,639.50 |
| 2017-08-18 | 1,670 | 1,673 | 1,642 | 1,642 | 7,760,800 | 1,642 |
| 2017-08-17 | 1,688 | 1,708 | 1,681.5 | 1,705.5 | 4,723,600 | 1,705.50 |
| 2017-08-16 | 1,696.5 | 1,703.5 | 1,683 | 1,688 | 4,313,400 | 1,688 |
| 2017-08-15 | 1,686.5 | 1,698.5 | 1,685 | 1,686.5 | 5,249,000 | 1,686.50 |
| 2017-08-14 | 1,673 | 1,694 | 1,668.5 | 1,671 | 5,616,100 | 1,671 |
| 2017-08-10 | 1,699.5 | 1,715.5 | 1,693 | 1,695.5 | 4,801,900 | 1,695.50 |
| 2017-08-09 | 1,720 | 1,728.5 | 1,691.5 | 1,710.5 | 5,510,000 | 1,710.50 |
| 2017-08-08 | 1,741 | 1,741.5 | 1,717.5 | 1,724 | 3,076,500 | 1,724 |
| 2017-08-07 | 1,749 | 1,751.5 | 1,737.5 | 1,740.5 | 2,799,200 | 1,740.50 |
| 2017-08-04 | 1,736 | 1,739 | 1,728.5 | 1,729.5 | 3,170,800 | 1,729.50 |
| 2017-08-03 | 1,754 | 1,760 | 1,739.5 | 1,746.5 | 5,245,000 | 1,746.50 |
| 2017-08-02 | 1,734 | 1,757.5 | 1,728.5 | 1,754 | 7,261,000 | 1,754 |
| 2017-08-01 | 1,720 | 1,746.5 | 1,713 | 1,718.5 | 6,810,400 | 1,718.50 |
| 2017-07-31 | 1,700 | 1,740 | 1,686 | 1,710.5 | 11,223,300 | 1,710.50 |
| 2017-07-28 | 1,715 | 1,725.5 | 1,696.5 | 1,705 | 5,809,500 | 1,705 |
| 2017-07-27 | 1,703 | 1,716 | 1,701 | 1,709 | 5,174,800 | 1,709 |
| 2017-07-26 | 1,710 | 1,717 | 1,696.5 | 1,699.5 | 5,125,800 | 1,699.50 |
| 2017-07-25 | 1,700 | 1,700 | 1,686 | 1,687 | 3,482,900 | 1,687 |
| 2017-07-24 | 1,708.5 | 1,709 | 1,685.5 | 1,694 | 5,253,400 | 1,694 |
| 2017-07-21 | 1,706.5 | 1,728 | 1,699 | 1,720 | 13,380,300 | 1,720 |
| 2017-07-20 | 1,623.5 | 1,647.5 | 1,620.5 | 1,644.5 | 9,630,500 | 1,644.50 |
| 2017-07-19 | 1,635.5 | 1,641.5 | 1,621.5 | 1,622.5 | 7,914,400 | 1,622.50 |
| 2017-07-18 | 1,653.5 | 1,662.5 | 1,630.5 | 1,643 | 4,467,300 | 1,643 |
| 2017-07-14 | 1,644.5 | 1,659 | 1,642 | 1,656 | 4,616,100 | 1,656 |
| 2017-07-13 | 1,647 | 1,655.5 | 1,636 | 1,640 | 4,457,200 | 1,640 |
| 2017-07-12 | 1,653 | 1,660.5 | 1,637.5 | 1,642.5 | 5,783,200 | 1,642.50 |
| 2017-07-11 | 1,666 | 1,676.5 | 1,662.5 | 1,673 | 3,574,700 | 1,673 |
| 2017-07-10 | 1,669.5 | 1,687 | 1,667.5 | 1,669.5 | 5,565,000 | 1,669.50 |
| 2017-07-07 | 1,634.5 | 1,672.5 | 1,630 | 1,659.5 | 6,469,000 | 1,659.50 |
| 2017-07-06 | 1,641 | 1,655 | 1,631.5 | 1,650 | 6,234,600 | 1,650 |
| 2017-07-05 | 1,625.5 | 1,648.5 | 1,625.5 | 1,646.5 | 3,952,100 | 1,646.50 |
| 2017-07-04 | 1,650 | 1,650.5 | 1,615 | 1,622.5 | 4,705,700 | 1,622.50 |
| 2017-07-03 | 1,619 | 1,636.5 | 1,607 | 1,630.5 | 4,660,700 | 1,630.50 |
| 2017-06-30 | 1,600 | 1,616 | 1,596.5 | 1,615.5 | 6,390,300 | 1,615.50 |
| 2017-06-29 | 1,619 | 1,620.5 | 1,600.5 | 1,602 | 4,418,700 | 1,602 |
| 2017-06-28 | 1,615 | 1,621.5 | 1,600 | 1,602.5 | 4,491,500 | 1,602.50 |
| 2017-06-27 | 1,588.5 | 1,623.5 | 1,587.5 | 1,619 | 6,612,700 | 1,619 |
| 2017-06-26 | 1,585.5 | 1,594.5 | 1,585 | 1,585.5 | 3,415,100 | 1,585.50 |
| 2017-06-23 | 1,579 | 1,586.5 | 1,574.5 | 1,582.5 | 3,451,700 | 1,582.50 |
| 2017-06-22 | 1,598 | 1,603.5 | 1,578 | 1,580 | 5,069,100 | 1,580 |
| 2017-06-21 | 1,606 | 1,610 | 1,593.5 | 1,603.5 | 5,673,400 | 1,603.50 |
| 2017-06-20 | 1,615.5 | 1,630 | 1,611 | 1,621 | 6,218,800 | 1,621 |
| 2017-06-19 | 1,587 | 1,597.5 | 1,578.5 | 1,592 | 2,844,500 | 1,592 |
| 2017-06-16 | 1,578 | 1,595 | 1,576 | 1,591.5 | 8,220,000 | 1,591.50 |
| 2017-06-15 | 1,593.5 | 1,602.5 | 1,565.5 | 1,565.5 | 6,379,800 | 1,565.50 |
| 2017-06-14 | 1,588 | 1,603.5 | 1,582 | 1,597.5 | 5,567,900 | 1,597.50 |
| 2017-06-13 | 1,612.5 | 1,622.5 | 1,599 | 1,602 | 3,480,800 | 1,602 |
| 2017-06-12 | 1,604 | 1,609.5 | 1,595 | 1,605.5 | 4,596,200 | 1,605.50 |
| 2017-06-09 | 1,619 | 1,622 | 1,602 | 1,612 | 7,774,500 | 1,612 |
| 2017-06-08 | 1,596.5 | 1,614.5 | 1,595.5 | 1,603 | 5,767,000 | 1,603 |
| 2017-06-07 | 1,584 | 1,592.5 | 1,569.5 | 1,585 | 5,126,000 | 1,585 |
| 2017-06-06 | 1,597 | 1,600 | 1,577.5 | 1,583.5 | 7,317,000 | 1,583.50 |
| 2017-06-05 | 1,635 | 1,641.5 | 1,613.5 | 1,616 | 5,733,100 | 1,616 |
| 2017-06-02 | 1,609.5 | 1,654 | 1,603.5 | 1,643.5 | 11,758,100 | 1,643.50 |
| 2017-06-01 | 1,541.5 | 1,569 | 1,537 | 1,562.5 | 5,783,100 | 1,562.50 |
| 2017-05-31 | 1,537 | 1,542 | 1,524.5 | 1,527 | 5,930,100 | 1,527 |
| 2017-05-30 | 1,547 | 1,550.5 | 1,527.5 | 1,548.5 | 4,291,800 | 1,548.50 |
| 2017-05-29 | 1,555 | 1,564.5 | 1,548 | 1,549.5 | 3,089,400 | 1,549.50 |
| 2017-05-26 | 1,572.5 | 1,573 | 1,550.5 | 1,559.5 | 5,397,400 | 1,559.50 |
| 2017-05-25 | 1,571.5 | 1,582 | 1,563.5 | 1,577 | 4,616,200 | 1,577 |
| 2017-05-24 | 1,575 | 1,584.5 | 1,558 | 1,571.5 | 4,079,500 | 1,571.50 |
| 2017-05-23 | 1,580 | 1,586.5 | 1,559.5 | 1,564.5 | 5,139,700 | 1,564.50 |
| 2017-05-22 | 1,597.5 | 1,606 | 1,579 | 1,586 | 5,401,100 | 1,586 |
| 2017-05-19 | 1,553 | 1,590.5 | 1,552.5 | 1,587 | 8,487,400 | 1,587 |
| 2017-05-18 | 1,546 | 1,566.5 | 1,537.5 | 1,546.5 | 9,525,700 | 1,546.50 |
| 2017-05-17 | 1,612 | 1,620.5 | 1,585.5 | 1,588 | 6,919,600 | 1,588 |
| 2017-05-16 | 1,634.5 | 1,646.5 | 1,627.5 | 1,632.5 | 5,340,400 | 1,632.50 |
| 2017-05-15 | 1,618.5 | 1,622.5 | 1,602.5 | 1,622.5 | 6,065,400 | 1,622.50 |
| 2017-05-12 | 1,649 | 1,655.5 | 1,621.5 | 1,639.5 | 5,202,200 | 1,639.50 |
| 2017-05-11 | 1,655 | 1,661 | 1,644 | 1,649 | 5,132,000 | 1,649 |
| 2017-05-10 | 1,646 | 1,661 | 1,642 | 1,647 | 5,592,100 | 1,647 |
| 2017-05-09 | 1,650 | 1,654 | 1,630 | 1,637.5 | 7,169,900 | 1,637.50 |
| 2017-05-08 | 1,649 | 1,666 | 1,634 | 1,664.5 | 10,312,000 | 1,664.50 |
| 2017-05-02 | 1,617 | 1,618 | 1,603.5 | 1,609 | 5,753,600 | 1,609 |
| 2017-05-01 | 1,620 | 1,620 | 1,569.5 | 1,612 | 10,805,600 | 1,612 |
| 2017-04-28 | 1,539 | 1,573.5 | 1,480 | 1,554 | 15,302,600 | 1,554 |
| 2017-04-27 | 1,535 | 1,545 | 1,526.5 | 1,538.5 | 5,718,300 | 1,538.50 |
| 2017-04-26 | 1,529 | 1,546 | 1,526.5 | 1,538.5 | 11,267,800 | 1,538.50 |
| 2017-04-25 | 1,485.5 | 1,512 | 1,481.5 | 1,508 | 10,486,800 | 1,508 |
| 2017-04-24 | 1,503.5 | 1,506.5 | 1,486.5 | 1,486.5 | 11,027,000 | 1,486.50 |
| 2017-04-21 | 1,503 | 1,505 | 1,493 | 1,498.5 | 7,188,900 | 1,498.50 |
| 2017-04-20 | 1,501.5 | 1,505.5 | 1,482 | 1,483.5 | 7,620,600 | 1,483.50 |
| 2017-04-19 | 1,475.5 | 1,534.5 | 1,472 | 1,510 | 12,215,800 | 1,510 |
| 2017-04-18 | 1,490 | 1,500.5 | 1,466.5 | 1,470 | 6,310,800 | 1,470 |
| 2017-04-17 | 1,464.5 | 1,480.5 | 1,462 | 1,475 | 4,871,700 | 1,475 |
| 2017-04-14 | 1,500.5 | 1,505.5 | 1,468 | 1,475 | 6,631,500 | 1,475 |
| 2017-04-13 | 1,491.5 | 1,501 | 1,478 | 1,498 | 8,011,100 | 1,498 |
| 2017-04-12 | 1,526.5 | 1,530 | 1,493 | 1,506.5 | 7,796,300 | 1,506.50 |
| 2017-04-11 | 1,522 | 1,536 | 1,520.5 | 1,535.5 | 4,652,500 | 1,535.50 |
| 2017-04-10 | 1,550.5 | 1,554.5 | 1,536.5 | 1,543 | 5,687,600 | 1,543 |
| 2017-04-07 | 1,530 | 1,564.5 | 1,530 | 1,541 | 7,707,100 | 1,541 |
| 2017-04-06 | 1,556 | 1,578.5 | 1,541 | 1,543 | 9,283,200 | 1,543 |
| 2017-04-05 | 1,597 | 1,601 | 1,577.5 | 1,596 | 5,924,200 | 1,596 |
| 2017-04-04 | 1,609.5 | 1,615.5 | 1,573 | 1,588.5 | 5,023,300 | 1,588.50 |
| 2017-04-03 | 1,601.5 | 1,621 | 1,595.5 | 1,610 | 4,820,000 | 1,610 |
| 2017-03-31 | 1,625 | 1,635.5 | 1,597 | 1,597 | 6,442,500 | 1,597 |
| 2017-03-30 | 1,618 | 1,637.5 | 1,610.5 | 1,611 | 4,183,300 | 1,611 |
| 2017-03-29 | 1,628.5 | 1,642 | 1,624 | 1,632 | 8,018,400 | 1,632 |
| 2017-03-28 | 1,620 | 1,627 | 1,616.5 | 1,622.5 | 7,546,200 | 1,622.50 |
| 2017-03-27 | 1,620 | 1,621 | 1,607.5 | 1,613 | 9,730,800 | 1,613 |
| 2017-03-24 | 1,631 | 1,643.5 | 1,619.5 | 1,622 | 12,767,200 | 1,622 |
| 2017-03-23 | 1,641 | 1,648 | 1,631 | 1,638 | 4,750,400 | 1,638 |
| 2017-03-22 | 1,643.5 | 1,666.5 | 1,643.5 | 1,646 | 4,785,100 | 1,646 |
| 2017-03-21 | 1,680.5 | 1,690 | 1,673 | 1,688.5 | 3,385,100 | 1,688.50 |
| 2017-03-17 | 1,692.5 | 1,694 | 1,681.5 | 1,687 | 4,739,400 | 1,687 |
| 2017-03-16 | 1,690 | 1,710 | 1,683.5 | 1,709 | 4,197,900 | 1,709 |
| 2017-03-15 | 1,688 | 1,696.5 | 1,684.5 | 1,694.5 | 2,546,300 | 1,694.50 |
| 2017-03-14 | 1,695.5 | 1,700 | 1,690.5 | 1,699.5 | 2,927,600 | 1,699.50 |
| 2017-03-13 | 1,689 | 1,698 | 1,680 | 1,692.5 | 2,901,600 | 1,692.50 |
| 2017-03-10 | 1,685 | 1,696.5 | 1,682.5 | 1,696 | 6,105,000 | 1,696 |
| 2017-03-09 | 1,669 | 1,674 | 1,660.5 | 1,671.5 | 3,331,300 | 1,671.50 |
| 2017-03-08 | 1,653 | 1,659 | 1,643 | 1,652 | 2,815,700 | 1,652 |
| 2017-03-07 | 1,655 | 1,657.5 | 1,641.5 | 1,653.5 | 4,736,600 | 1,653.50 |
| 2017-03-06 | 1,673 | 1,676 | 1,655 | 1,662 | 3,653,000 | 1,662 |
| 2017-03-03 | 1,683.5 | 1,689 | 1,663 | 1,673 | 3,932,400 | 1,673 |
| 2017-03-02 | 1,706.5 | 1,707 | 1,685.5 | 1,690 | 5,087,800 | 1,690 |
| 2017-03-01 | 1,664.5 | 1,683.5 | 1,652.5 | 1,680.5 | 5,227,700 | 1,680.50 |
| 2017-02-28 | 1,665 | 1,669 | 1,645.5 | 1,647.5 | 6,272,600 | 1,647.50 |
| 2017-02-27 | 1,651 | 1,661 | 1,638.5 | 1,651.5 | 6,403,400 | 1,651.50 |
| 2017-02-24 | 1,698.5 | 1,711 | 1,686 | 1,691 | 4,137,000 | 1,691 |
| 2017-02-23 | 1,715 | 1,715 | 1,696 | 1,707 | 3,697,100 | 1,707 |
| 2017-02-22 | 1,714 | 1,714.5 | 1,696.5 | 1,701 | 3,827,900 | 1,701 |
| 2017-02-21 | 1,696 | 1,710 | 1,683 | 1,705.5 | 4,752,900 | 1,705.50 |
| 2017-02-20 | 1,674.5 | 1,685 | 1,651.5 | 1,681 | 4,278,100 | 1,681 |
| 2017-02-17 | 1,691 | 1,691 | 1,673 | 1,679 | 4,524,100 | 1,679 |
| 2017-02-16 | 1,708.5 | 1,716 | 1,691 | 1,705.5 | 3,993,100 | 1,705.50 |
| 2017-02-15 | 1,692 | 1,713 | 1,685 | 1,707 | 4,799,100 | 1,707 |
| 2017-02-14 | 1,705 | 1,708 | 1,674 | 1,676.5 | 5,388,000 | 1,676.50 |
| 2017-02-13 | 1,711 | 1,718 | 1,683.5 | 1,692 | 6,833,200 | 1,692 |
| 2017-02-10 | 1,656 | 1,680.5 | 1,648 | 1,678 | 8,549,200 | 1,678 |
| 2017-02-09 | 1,600.5 | 1,624 | 1,596 | 1,617.5 | 6,673,300 | 1,617.50 |
| 2017-02-08 | 1,615 | 1,618.5 | 1,600.5 | 1,616.5 | 5,314,000 | 1,616.50 |
| 2017-02-07 | 1,609 | 1,621 | 1,594 | 1,608.5 | 5,759,000 | 1,608.50 |
| 2017-02-06 | 1,637.5 | 1,644.5 | 1,581.5 | 1,609 | 11,201,700 | 1,609 |
| 2017-02-03 | 1,660 | 1,662 | 1,601 | 1,637 | 12,322,000 | 1,637 |
| 2017-02-02 | 1,774 | 1,802 | 1,628.5 | 1,659.5 | 18,506,400 | 1,659.50 |
| 2017-02-01 | 1,705 | 1,748 | 1,696.5 | 1,742.5 | 5,717,900 | 1,742.50 |
| 2017-01-31 | 1,725.5 | 1,745 | 1,719 | 1,721.5 | 6,302,600 | 1,721.50 |
| 2017-01-30 | 1,767.5 | 1,768 | 1,743 | 1,750.5 | 5,103,500 | 1,750.50 |
| 2017-01-27 | 1,764 | 1,772.5 | 1,755.5 | 1,766 | 7,588,300 | 1,766 |
| 2017-01-26 | 1,723 | 1,760 | 1,722 | 1,757.5 | 8,597,200 | 1,757.50 |
| 2017-01-25 | 1,700 | 1,708 | 1,690 | 1,704.5 | 5,428,400 | 1,704.50 |
| 2017-01-24 | 1,674 | 1,688 | 1,671.5 | 1,677 | 5,235,700 | 1,677 |
| 2017-01-23 | 1,678 | 1,685.5 | 1,662.5 | 1,672.5 | 4,986,100 | 1,672.50 |
| 2017-01-20 | 1,658 | 1,698 | 1,650.5 | 1,692 | 8,853,100 | 1,692 |
| 2017-01-19 | 1,645 | 1,652.5 | 1,635 | 1,648.5 | 4,362,100 | 1,648.50 |
| 2017-01-18 | 1,610 | 1,629.5 | 1,585.5 | 1,623.5 | 5,464,000 | 1,623.50 |
| 2017-01-17 | 1,620 | 1,639.5 | 1,614 | 1,615.5 | 6,194,100 | 1,615.50 |
| 2017-01-16 | 1,644 | 1,658.5 | 1,631.5 | 1,634 | 3,715,700 | 1,634 |
| 2017-01-13 | 1,649 | 1,654.5 | 1,633.5 | 1,646.5 | 3,909,100 | 1,646.50 |
| 2017-01-12 | 1,636 | 1,652 | 1,628.5 | 1,645.5 | 5,514,800 | 1,645.50 |
| 2017-01-11 | 1,630 | 1,638 | 1,618.5 | 1,632.5 | 7,295,700 | 1,632.50 |
| 2017-01-10 | 1,643 | 1,656 | 1,628 | 1,629.5 | 5,628,800 | 1,629.50 |
| 2017-01-06 | 1,626.5 | 1,653 | 1,623 | 1,647.5 | 5,078,900 | 1,647.50 |
| 2017-01-05 | 1,662 | 1,662.5 | 1,638.5 | 1,643 | 5,614,100 | 1,643 |
| 2017-01-04 | 1,639.5 | 1,666.5 | 1,637.5 | 1,664.5 | 6,590,500 | 1,664.50 |
分割・併合履歴 ： なし
