6702 富士通(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 | 805 | 811.9 | 802.5 | 802.7 | 5,857,000 | 802.70 |
| 2017-12-28 | 809.3 | 811.1 | 803 | 804.5 | 5,022,000 | 804.50 |
| 2017-12-27 | 809.5 | 813.9 | 808.6 | 811 | 4,160,000 | 811 |
| 2017-12-26 | 813.3 | 818.3 | 808.3 | 810 | 5,938,000 | 810 |
| 2017-12-25 | 810 | 813 | 807.2 | 811.9 | 4,631,000 | 811.90 |
| 2017-12-22 | 817.8 | 820.7 | 812.4 | 814.4 | 7,732,000 | 814.40 |
| 2017-12-21 | 811.8 | 823.8 | 809.8 | 822.4 | 9,565,000 | 822.40 |
| 2017-12-20 | 811 | 815.7 | 808 | 812.4 | 5,391,000 | 812.40 |
| 2017-12-19 | 818.5 | 819.4 | 811.5 | 814.9 | 6,117,000 | 814.90 |
| 2017-12-18 | 814 | 822.4 | 809.1 | 821.9 | 6,547,000 | 821.90 |
| 2017-12-15 | 809.8 | 813.9 | 802.3 | 807 | 9,671,000 | 807 |
| 2017-12-14 | 809.7 | 816 | 803.5 | 812.5 | 7,580,000 | 812.50 |
| 2017-12-13 | 816.5 | 817.4 | 807.2 | 811 | 6,596,000 | 811 |
| 2017-12-12 | 828.6 | 828.6 | 813.4 | 816.9 | 9,984,000 | 816.90 |
| 2017-12-11 | 819 | 825 | 815.5 | 825 | 7,447,000 | 825 |
| 2017-12-08 | 807.6 | 817.5 | 806.5 | 817.3 | 13,014,000 | 817.30 |
| 2017-12-07 | 798 | 811.7 | 798 | 806.8 | 13,735,000 | 806.80 |
| 2017-12-06 | 801.3 | 806.3 | 790.2 | 793.6 | 15,791,000 | 793.60 |
| 2017-12-05 | 810.1 | 813.5 | 800 | 809.8 | 10,654,000 | 809.80 |
| 2017-12-04 | 826 | 827.7 | 811 | 813.9 | 11,455,000 | 813.90 |
| 2017-12-01 | 846.4 | 848.7 | 822.1 | 823.2 | 14,049,000 | 823.20 |
| 2017-11-30 | 834.9 | 835.2 | 821.7 | 834.9 | 20,224,000 | 834.90 |
| 2017-11-29 | 840 | 851.7 | 830.4 | 842.2 | 23,379,000 | 842.20 |
| 2017-11-28 | 830 | 836 | 813.6 | 819.6 | 19,680,000 | 819.60 |
| 2017-11-27 | 845 | 850.7 | 820 | 820.6 | 21,267,000 | 820.60 |
| 2017-11-24 | 811.8 | 817.3 | 808 | 809.1 | 9,710,000 | 809.10 |
| 2017-11-22 | 824.2 | 824.5 | 811.8 | 815.7 | 12,817,000 | 815.70 |
| 2017-11-21 | 821 | 822.4 | 807 | 816.1 | 13,373,000 | 816.10 |
| 2017-11-20 | 824 | 831.8 | 817.3 | 823.8 | 10,166,000 | 823.80 |
| 2017-11-17 | 844.8 | 844.8 | 828.8 | 831.7 | 10,243,000 | 831.70 |
| 2017-11-16 | 825 | 838 | 825 | 833.7 | 10,961,000 | 833.70 |
| 2017-11-15 | 845.7 | 848.5 | 825.7 | 832.1 | 14,111,000 | 832.10 |
| 2017-11-13 | 874.6 | 874.6 | 852.9 | 852.9 | 8,124,000 | 852.90 |
| 2017-11-10 | 861.6 | 875 | 861.6 | 869.6 | 11,438,000 | 869.60 |
| 2017-11-09 | 880 | 892.9 | 861.4 | 876.6 | 17,983,000 | 876.60 |
| 2017-11-08 | 863.9 | 874.5 | 860.7 | 874.3 | 17,027,000 | 874.30 |
| 2017-11-07 | 855.7 | 869.1 | 853.7 | 863.1 | 17,637,000 | 863.10 |
| 2017-11-06 | 876.2 | 879 | 849 | 851.8 | 21,569,000 | 851.80 |
| 2017-11-02 | 896 | 896 | 866 | 876.3 | 22,952,000 | 876.30 |
| 2017-11-01 | 885 | 896.7 | 883.2 | 896 | 16,374,000 | 896 |
| 2017-10-31 | 874 | 882.1 | 868.4 | 878.4 | 19,692,000 | 878.40 |
| 2017-10-30 | 854.9 | 868.7 | 849.1 | 863.4 | 39,453,000 | 863.40 |
| 2017-10-27 | 850 | 850.9 | 819.1 | 847.5 | 60,271,000 | 847.50 |
| 2017-10-26 | 916.2 | 916.4 | 902.8 | 908.2 | 10,532,000 | 908.20 |
| 2017-10-25 | 925 | 927 | 918.2 | 921.7 | 10,917,000 | 921.70 |
| 2017-10-24 | 910.6 | 922.4 | 910.6 | 918.7 | 11,962,000 | 918.70 |
| 2017-10-23 | 905.8 | 912.6 | 905 | 910.4 | 9,705,000 | 910.40 |
| 2017-10-20 | 893.2 | 897.7 | 889.4 | 896.9 | 6,784,000 | 896.90 |
| 2017-10-19 | 895 | 898.3 | 891.1 | 894.1 | 8,551,000 | 894.10 |
| 2017-10-18 | 900 | 904.6 | 889.5 | 890.8 | 9,204,000 | 890.80 |
| 2017-10-17 | 902.7 | 903.8 | 885.3 | 895.9 | 9,020,000 | 895.90 |
| 2017-10-16 | 894.7 | 902.7 | 890.7 | 898.6 | 9,323,000 | 898.60 |
| 2017-10-13 | 887 | 892.9 | 881.8 | 889.5 | 11,757,000 | 889.50 |
| 2017-10-12 | 879.1 | 888.3 | 874 | 887.1 | 15,362,000 | 887.10 |
| 2017-10-11 | 865 | 880 | 864.9 | 878.6 | 14,838,000 | 878.60 |
| 2017-10-10 | 854.9 | 863.4 | 853.6 | 862.9 | 14,405,000 | 862.90 |
| 2017-10-06 | 844.3 | 849.5 | 842 | 848.8 | 9,647,000 | 848.80 |
| 2017-10-05 | 833 | 839.1 | 831.6 | 837 | 7,762,000 | 837 |
| 2017-10-04 | 845 | 846.9 | 829.2 | 829.3 | 8,095,000 | 829.30 |
| 2017-10-03 | 841.4 | 843 | 836.1 | 842.6 | 7,129,000 | 842.60 |
| 2017-10-02 | 836.8 | 844 | 835 | 838.8 | 8,229,000 | 838.80 |
| 2017-09-29 | 835.3 | 836.6 | 829.7 | 835.9 | 12,495,000 | 835.90 |
| 2017-09-28 | 844 | 844 | 835.6 | 837.3 | 8,748,000 | 837.30 |
| 2017-09-27 | 832 | 838.7 | 829.3 | 837.8 | 6,246,000 | 837.80 |
| 2017-09-26 | 842.3 | 849 | 839.3 | 840.7 | 8,338,000 | 840.70 |
| 2017-09-25 | 846.1 | 851.7 | 838.2 | 845.2 | 6,496,000 | 845.20 |
| 2017-09-22 | 845 | 848.7 | 839.5 | 842.5 | 6,671,000 | 842.50 |
| 2017-09-21 | 849 | 850.7 | 839 | 845 | 11,861,000 | 845 |
| 2017-09-20 | 849 | 849.9 | 840.5 | 847 | 11,800,000 | 847 |
| 2017-09-19 | 830 | 846.8 | 829.1 | 846.1 | 14,201,000 | 846.10 |
| 2017-09-15 | 809.1 | 821.4 | 808 | 819.3 | 10,251,000 | 819.30 |
| 2017-09-14 | 816.8 | 819.4 | 808.4 | 812.5 | 10,028,000 | 812.50 |
| 2017-09-13 | 812 | 822.2 | 810.2 | 820 | 6,855,000 | 820 |
| 2017-09-12 | 815 | 815.9 | 802.3 | 808.6 | 11,041,000 | 808.60 |
| 2017-09-11 | 802 | 813.5 | 800.8 | 811.1 | 8,664,000 | 811.10 |
| 2017-09-08 | 795.1 | 797.7 | 788.6 | 794.1 | 11,103,000 | 794.10 |
| 2017-09-07 | 785 | 795.3 | 782.5 | 785 | 7,358,000 | 785 |
| 2017-09-06 | 764.8 | 780.5 | 758.7 | 778.7 | 9,786,000 | 778.70 |
| 2017-09-05 | 803 | 803.7 | 777.8 | 780.6 | 10,410,000 | 780.60 |
| 2017-09-04 | 807 | 807.5 | 797.7 | 802.9 | 4,650,000 | 802.90 |
| 2017-09-01 | 815.2 | 815.8 | 802.9 | 809 | 8,582,000 | 809 |
| 2017-08-31 | 808 | 818.9 | 806.5 | 815.1 | 12,682,000 | 815.10 |
| 2017-08-30 | 801.1 | 805.6 | 794.2 | 802.9 | 9,243,000 | 802.90 |
| 2017-08-29 | 797.3 | 801.9 | 793.5 | 795 | 7,454,000 | 795 |
| 2017-08-28 | 804.9 | 809.6 | 802.6 | 805.5 | 5,834,000 | 805.50 |
| 2017-08-25 | 807.9 | 809.2 | 797.8 | 802.4 | 6,157,000 | 802.40 |
| 2017-08-24 | 813.6 | 815.4 | 806.9 | 806.9 | 4,703,000 | 806.90 |
| 2017-08-23 | 818 | 821 | 812.3 | 815.1 | 5,434,000 | 815.10 |
| 2017-08-22 | 814.5 | 822.2 | 805.4 | 810.9 | 8,755,000 | 810.90 |
| 2017-08-21 | 815.6 | 816.9 | 801 | 806.1 | 7,999,000 | 806.10 |
| 2017-08-18 | 818.3 | 824.4 | 816.1 | 818.6 | 7,160,000 | 818.60 |
| 2017-08-17 | 836 | 838.6 | 830.7 | 831.4 | 5,250,000 | 831.40 |
| 2017-08-16 | 837.5 | 844.3 | 828.6 | 833.2 | 8,345,000 | 833.20 |
| 2017-08-15 | 834.8 | 840.9 | 833 | 835.8 | 12,611,000 | 835.80 |
| 2017-08-14 | 826 | 827.2 | 818.8 | 826.5 | 9,144,000 | 826.50 |
| 2017-08-10 | 819 | 828.8 | 819 | 825.7 | 7,580,000 | 825.70 |
| 2017-08-09 | 827.3 | 831.8 | 811.2 | 817.3 | 8,073,000 | 817.30 |
| 2017-08-08 | 835 | 838.5 | 828.6 | 832 | 5,940,000 | 832 |
| 2017-08-07 | 837 | 837.4 | 831.1 | 832.8 | 4,775,000 | 832.80 |
| 2017-08-04 | 828.3 | 834.5 | 827.8 | 832.5 | 6,159,000 | 832.50 |
| 2017-08-03 | 830 | 838.7 | 828.2 | 830.6 | 6,557,000 | 830.60 |
| 2017-08-02 | 818.1 | 833.5 | 818.1 | 832.5 | 9,814,000 | 832.50 |
| 2017-08-01 | 822.5 | 825.8 | 811.4 | 813.5 | 10,895,000 | 813.50 |
| 2017-07-31 | 815 | 834.7 | 812.6 | 823.7 | 15,656,000 | 823.70 |
| 2017-07-28 | 818 | 827.1 | 802.6 | 806.2 | 21,010,000 | 806.20 |
| 2017-07-27 | 833.9 | 844.8 | 830.6 | 842.7 | 11,374,000 | 842.70 |
| 2017-07-26 | 851 | 853 | 831.3 | 833.9 | 12,645,000 | 833.90 |
| 2017-07-25 | 849 | 849 | 840.5 | 845.3 | 7,584,000 | 845.30 |
| 2017-07-24 | 850.6 | 852.3 | 845.1 | 849.8 | 7,476,000 | 849.80 |
| 2017-07-21 | 866.6 | 875 | 859.3 | 861.8 | 10,525,000 | 861.80 |
| 2017-07-20 | 861.3 | 867.4 | 857.1 | 866.6 | 10,606,000 | 866.60 |
| 2017-07-19 | 864 | 867.6 | 857.3 | 862.5 | 9,525,000 | 862.50 |
| 2017-07-18 | 838 | 867.6 | 836.1 | 866 | 21,865,000 | 866 |
| 2017-07-14 | 846.7 | 848.1 | 836.3 | 838 | 6,372,000 | 838 |
| 2017-07-13 | 835.2 | 848.4 | 835.2 | 842.4 | 9,957,000 | 842.40 |
| 2017-07-12 | 835 | 840 | 826.5 | 828.9 | 6,780,000 | 828.90 |
| 2017-07-11 | 826.9 | 837.9 | 818.5 | 837.3 | 8,702,000 | 837.30 |
| 2017-07-10 | 821.2 | 826.1 | 818.2 | 820.9 | 6,518,000 | 820.90 |
| 2017-07-07 | 811 | 816.7 | 810.2 | 813.8 | 6,269,000 | 813.80 |
| 2017-07-06 | 822 | 824.1 | 815.1 | 817.1 | 7,979,000 | 817.10 |
| 2017-07-05 | 809 | 816.8 | 805.2 | 816.7 | 7,061,000 | 816.70 |
| 2017-07-04 | 829 | 830 | 807 | 811 | 8,525,000 | 811 |
| 2017-07-03 | 824.9 | 828.9 | 819.5 | 823.9 | 6,445,000 | 823.90 |
| 2017-06-30 | 822.9 | 829.5 | 821.4 | 827.8 | 10,221,000 | 827.80 |
| 2017-06-29 | 849.3 | 850.9 | 832.3 | 834 | 11,843,000 | 834 |
| 2017-06-28 | 856.4 | 858.5 | 837.7 | 839.5 | 13,409,000 | 839.50 |
| 2017-06-27 | 833 | 859 | 829 | 857.6 | 22,442,000 | 857.60 |
| 2017-06-26 | 830 | 832.7 | 816 | 831.6 | 13,572,000 | 831.60 |
| 2017-06-23 | 830 | 840 | 827.6 | 833.5 | 15,683,000 | 833.50 |
| 2017-06-22 | 810 | 832 | 810 | 824.6 | 19,161,000 | 824.60 |
| 2017-06-21 | 800 | 809.7 | 795.6 | 807.2 | 8,552,000 | 807.20 |
| 2017-06-20 | 806.1 | 806.7 | 798.5 | 801.9 | 8,227,000 | 801.90 |
| 2017-06-19 | 791 | 798.9 | 785.1 | 795.8 | 7,958,000 | 795.80 |
| 2017-06-16 | 795 | 798.5 | 788.5 | 788.5 | 12,502,000 | 788.50 |
| 2017-06-15 | 785 | 792.2 | 783 | 788 | 7,030,000 | 788 |
| 2017-06-14 | 800 | 800 | 789 | 789 | 7,291,000 | 789 |
| 2017-06-13 | 787.5 | 800.5 | 786.5 | 792.3 | 10,178,000 | 792.30 |
| 2017-06-12 | 786.7 | 787.2 | 775.7 | 779.8 | 9,989,000 | 779.80 |
| 2017-06-09 | 787.8 | 802.7 | 785.3 | 798.7 | 12,187,000 | 798.70 |
| 2017-06-08 | 801.8 | 805.8 | 787.3 | 787.8 | 12,683,000 | 787.80 |
| 2017-06-07 | 800 | 807.2 | 782 | 793.9 | 20,978,000 | 793.90 |
| 2017-06-06 | 821.7 | 821.7 | 802.2 | 805.2 | 13,186,000 | 805.20 |
| 2017-06-05 | 808.2 | 822.8 | 806.5 | 821.5 | 11,775,000 | 821.50 |
| 2017-06-02 | 800 | 809.3 | 798.5 | 807.8 | 14,753,000 | 807.80 |
| 2017-06-01 | 804.7 | 806.9 | 797 | 800.7 | 12,512,000 | 800.70 |
| 2017-05-31 | 810.3 | 816 | 802.4 | 807.8 | 16,881,000 | 807.80 |
| 2017-05-30 | 810 | 815.7 | 807.7 | 814.5 | 6,346,000 | 814.50 |
| 2017-05-29 | 811.5 | 815 | 805.1 | 807.4 | 6,485,000 | 807.40 |
| 2017-05-26 | 811.5 | 818.8 | 809.4 | 815.1 | 9,485,000 | 815.10 |
| 2017-05-25 | 811.8 | 821.4 | 806.8 | 814.6 | 12,379,000 | 814.60 |
| 2017-05-24 | 794.3 | 812.2 | 793 | 811.5 | 15,873,000 | 811.50 |
| 2017-05-23 | 789.2 | 792.2 | 785.3 | 786.8 | 7,246,000 | 786.80 |
| 2017-05-22 | 793.5 | 798 | 790 | 791.2 | 6,656,000 | 791.20 |
| 2017-05-19 | 793.9 | 798.9 | 786.4 | 790.9 | 12,570,000 | 790.90 |
| 2017-05-18 | 793.6 | 801.7 | 783.7 | 792.1 | 12,087,000 | 792.10 |
| 2017-05-17 | 797.1 | 807.3 | 795.5 | 802.6 | 10,906,000 | 802.60 |
| 2017-05-16 | 793.2 | 808.9 | 792.9 | 804 | 22,321,000 | 804 |
| 2017-05-15 | 787.2 | 788.6 | 774.8 | 785.4 | 12,248,000 | 785.40 |
| 2017-05-12 | 804.7 | 808.7 | 783.2 | 788.6 | 16,707,000 | 788.60 |
| 2017-05-11 | 800 | 808.7 | 797.5 | 800.3 | 15,670,000 | 800.30 |
| 2017-05-10 | 792 | 799.2 | 790.1 | 797.1 | 14,735,000 | 797.10 |
| 2017-05-09 | 790.1 | 791.9 | 780.2 | 787.5 | 13,285,000 | 787.50 |
| 2017-05-08 | 770 | 792.4 | 769.8 | 792.4 | 25,695,000 | 792.40 |
| 2017-05-02 | 754.6 | 763.5 | 748.3 | 756.9 | 20,781,000 | 756.90 |
| 2017-05-01 | 749.8 | 760 | 729.6 | 752.9 | 43,096,000 | 752.90 |
| 2017-04-28 | 693 | 694.8 | 684 | 694.8 | 12,382,000 | 694.80 |
| 2017-04-27 | 686.5 | 697.2 | 686 | 694.8 | 11,722,000 | 694.80 |
| 2017-04-26 | 689.9 | 695.6 | 685.3 | 685.4 | 14,486,000 | 685.40 |
| 2017-04-25 | 676.7 | 686 | 672.9 | 684.8 | 9,553,000 | 684.80 |
| 2017-04-24 | 677 | 684 | 667 | 677.6 | 11,696,000 | 677.60 |
| 2017-04-21 | 686.7 | 689.7 | 663.7 | 670.3 | 15,330,000 | 670.30 |
| 2017-04-20 | 685.5 | 688.1 | 679 | 683.2 | 11,605,000 | 683.20 |
| 2017-04-19 | 664.2 | 689.9 | 662.3 | 689 | 25,319,000 | 689 |
| 2017-04-18 | 663 | 669.9 | 656.1 | 661.1 | 9,297,000 | 661.10 |
| 2017-04-17 | 646 | 655.1 | 646 | 654.7 | 5,865,000 | 654.70 |
| 2017-04-14 | 656.5 | 658.1 | 647.5 | 648.6 | 6,981,000 | 648.60 |
| 2017-04-13 | 656.9 | 660.3 | 651.6 | 658.9 | 8,852,000 | 658.90 |
| 2017-04-12 | 665 | 667.3 | 657.7 | 664.6 | 9,645,000 | 664.60 |
| 2017-04-11 | 671.8 | 672.5 | 662.6 | 669 | 8,300,000 | 669 |
| 2017-04-10 | 674.9 | 677.5 | 670.8 | 676 | 6,781,000 | 676 |
| 2017-04-07 | 669.3 | 673.5 | 658.4 | 667.9 | 9,927,000 | 667.90 |
| 2017-04-06 | 674.6 | 675.9 | 658.4 | 665.2 | 12,206,000 | 665.20 |
| 2017-04-05 | 682.9 | 695.9 | 676 | 680 | 11,923,000 | 680 |
| 2017-04-04 | 682.7 | 685 | 671.3 | 674.8 | 10,423,000 | 674.80 |
| 2017-04-03 | 678.9 | 680.7 | 671.1 | 676.2 | 9,695,000 | 676.20 |
| 2017-03-31 | 696.1 | 702.3 | 680.9 | 680.9 | 15,744,000 | 680.90 |
| 2017-03-30 | 685 | 700 | 683.4 | 696.1 | 16,934,000 | 696.10 |
| 2017-03-29 | 689.5 | 693.4 | 683.7 | 685.9 | 11,038,000 | 685.90 |
| 2017-03-28 | 675 | 688.4 | 672 | 687.2 | 17,577,000 | 687.20 |
| 2017-03-27 | 660.4 | 666.2 | 659.3 | 664.4 | 10,499,000 | 664.40 |
| 2017-03-24 | 656.7 | 668.9 | 655.5 | 661.7 | 13,609,000 | 661.70 |
| 2017-03-23 | 658.4 | 665.5 | 640 | 653.5 | 17,602,000 | 653.50 |
| 2017-03-22 | 665 | 665.8 | 653.5 | 658.5 | 9,730,000 | 658.50 |
| 2017-03-21 | 672 | 675.5 | 668.8 | 674.7 | 8,651,000 | 674.70 |
| 2017-03-17 | 666.9 | 675 | 666 | 668.9 | 9,422,000 | 668.90 |
| 2017-03-16 | 674.8 | 677.2 | 670.5 | 672.2 | 8,164,000 | 672.20 |
| 2017-03-15 | 677.1 | 677.4 | 670.5 | 676 | 7,537,000 | 676 |
| 2017-03-14 | 672 | 680.5 | 669.6 | 677.9 | 9,764,000 | 677.90 |
| 2017-03-13 | 666.7 | 672.2 | 664.6 | 669.7 | 8,418,000 | 669.70 |
| 2017-03-10 | 659.8 | 671.3 | 656.6 | 668 | 15,581,000 | 668 |
| 2017-03-09 | 655.9 | 660.2 | 651.8 | 657.6 | 10,621,000 | 657.60 |
| 2017-03-08 | 653.6 | 656.5 | 651 | 652 | 13,809,000 | 652 |
| 2017-03-07 | 651.8 | 655 | 650.9 | 653.5 | 9,048,000 | 653.50 |
| 2017-03-06 | 655.8 | 655.8 | 650 | 651.8 | 5,657,000 | 651.80 |
| 2017-03-03 | 656 | 662.2 | 651.4 | 655 | 9,352,000 | 655 |
| 2017-03-02 | 671 | 674.6 | 654.1 | 655.9 | 14,317,000 | 655.90 |
| 2017-03-01 | 652.8 | 660.5 | 651.1 | 659.4 | 10,682,000 | 659.40 |
| 2017-02-28 | 655.7 | 659.8 | 651.5 | 652.7 | 10,175,000 | 652.70 |
| 2017-02-27 | 651.9 | 654.7 | 645.7 | 652 | 11,940,000 | 652 |
| 2017-02-24 | 654.2 | 661.2 | 650.9 | 655.8 | 9,094,000 | 655.80 |
| 2017-02-23 | 662.8 | 662.8 | 656.2 | 657.3 | 7,432,000 | 657.30 |
| 2017-02-22 | 666.5 | 670 | 657.8 | 660.4 | 17,588,000 | 660.40 |
| 2017-02-21 | 660.3 | 663.3 | 657.3 | 658.3 | 8,345,000 | 658.30 |
| 2017-02-20 | 651.3 | 666.3 | 649.1 | 659.8 | 11,927,000 | 659.80 |
| 2017-02-17 | 650 | 652.8 | 648.2 | 651.4 | 12,132,000 | 651.40 |
| 2017-02-16 | 654.5 | 660.2 | 651.5 | 653.6 | 14,784,000 | 653.60 |
| 2017-02-15 | 655.2 | 656.2 | 650.9 | 650.9 | 11,159,000 | 650.90 |
| 2017-02-14 | 652 | 654.5 | 647.6 | 647.9 | 13,753,000 | 647.90 |
| 2017-02-13 | 649 | 652.3 | 630 | 649.1 | 18,013,000 | 649.10 |
| 2017-02-10 | 644.5 | 648.1 | 638.9 | 647 | 27,904,000 | 647 |
| 2017-02-09 | 635.2 | 641.6 | 632 | 634.5 | 44,660,000 | 634.50 |
| 2017-02-08 | 661.5 | 668.1 | 645.2 | 651.5 | 36,467,000 | 651.50 |
| 2017-02-07 | 674.5 | 682.6 | 671.4 | 677.3 | 6,461,000 | 677.30 |
| 2017-02-06 | 684.9 | 686.3 | 678.1 | 683.8 | 8,069,000 | 683.80 |
| 2017-02-03 | 681.1 | 685.3 | 672 | 676.4 | 7,692,000 | 676.40 |
| 2017-02-02 | 692.1 | 692.1 | 676.2 | 678.3 | 11,974,000 | 678.30 |
| 2017-02-01 | 690 | 693.8 | 681 | 686.8 | 22,784,000 | 686.80 |
| 2017-01-31 | 665 | 673.7 | 654 | 658.6 | 23,841,000 | 658.60 |
| 2017-01-30 | 688 | 691.9 | 687.7 | 691.5 | 7,680,000 | 691.50 |
| 2017-01-27 | 699.8 | 699.8 | 689.2 | 694 | 10,226,000 | 694 |
| 2017-01-26 | 693 | 698 | 689.4 | 697.8 | 12,683,000 | 697.80 |
| 2017-01-25 | 692.8 | 699.3 | 686.4 | 689.6 | 12,037,000 | 689.60 |
| 2017-01-24 | 675 | 682.6 | 674 | 681 | 8,673,000 | 681 |
| 2017-01-23 | 682.8 | 687.2 | 675.8 | 679.6 | 8,773,000 | 679.60 |
| 2017-01-20 | 678.6 | 687.3 | 674.2 | 684.9 | 8,448,000 | 684.90 |
| 2017-01-19 | 678.7 | 683.7 | 670.7 | 678.2 | 11,320,000 | 678.20 |
| 2017-01-18 | 660.2 | 670.4 | 654.3 | 669.3 | 8,615,000 | 669.30 |
| 2017-01-17 | 671.3 | 673.6 | 663.1 | 664 | 7,729,000 | 664 |
| 2017-01-16 | 674 | 680.2 | 667 | 670.6 | 7,132,000 | 670.60 |
| 2017-01-13 | 666.7 | 680.6 | 666.7 | 679.3 | 10,757,000 | 679.30 |
| 2017-01-12 | 673.5 | 683.5 | 662.3 | 666.7 | 14,459,000 | 666.70 |
| 2017-01-11 | 671.4 | 687.3 | 669.9 | 683.5 | 13,547,000 | 683.50 |
| 2017-01-10 | 681.2 | 683.3 | 666.5 | 671.3 | 15,758,000 | 671.30 |
| 2017-01-06 | 680 | 687.9 | 673.7 | 684.4 | 8,474,000 | 684.40 |
| 2017-01-05 | 675.7 | 690.8 | 665 | 689.3 | 24,117,000 | 689.30 |
| 2017-01-04 | 660 | 668 | 653.1 | 667.4 | 14,264,000 | 667.40 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
