6752 パナソニック ホールディングス(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 | 1,651 | 1,657.5 | 1,647 | 1,649.5 | 4,029,400 | 1,649.50 |
| 2017-12-28 | 1,657.5 | 1,661 | 1,643.5 | 1,647 | 5,072,400 | 1,647 |
| 2017-12-27 | 1,661.5 | 1,664.5 | 1,653 | 1,661.5 | 4,469,700 | 1,661.50 |
| 2017-12-26 | 1,670 | 1,671 | 1,661 | 1,662 | 3,798,700 | 1,662 |
| 2017-12-25 | 1,669 | 1,676.5 | 1,662 | 1,674.5 | 3,303,200 | 1,674.50 |
| 2017-12-22 | 1,665 | 1,673.5 | 1,660.5 | 1,668 | 7,620,400 | 1,668 |
| 2017-12-21 | 1,666 | 1,673 | 1,651 | 1,661.5 | 8,068,500 | 1,661.50 |
| 2017-12-20 | 1,666 | 1,667 | 1,657 | 1,661.5 | 6,247,700 | 1,661.50 |
| 2017-12-19 | 1,678 | 1,683.5 | 1,663 | 1,664 | 8,673,000 | 1,664 |
| 2017-12-18 | 1,690.5 | 1,692 | 1,668.5 | 1,674.5 | 9,049,400 | 1,674.50 |
| 2017-12-15 | 1,692 | 1,693.5 | 1,658 | 1,668.5 | 15,161,200 | 1,668.50 |
| 2017-12-14 | 1,676.5 | 1,688.5 | 1,669.5 | 1,676 | 17,366,200 | 1,676 |
| 2017-12-13 | 1,643 | 1,653.5 | 1,627 | 1,637.5 | 15,687,200 | 1,637.50 |
| 2017-12-12 | 1,620 | 1,630.5 | 1,613.5 | 1,617.5 | 9,983,300 | 1,617.50 |
| 2017-12-11 | 1,597 | 1,606.5 | 1,588.5 | 1,606 | 6,059,900 | 1,606 |
| 2017-12-08 | 1,580 | 1,603.5 | 1,580 | 1,597 | 13,115,400 | 1,597 |
| 2017-12-07 | 1,596 | 1,596.5 | 1,582 | 1,588.5 | 9,456,100 | 1,588.50 |
| 2017-12-06 | 1,620 | 1,620 | 1,579 | 1,585 | 13,076,600 | 1,585 |
| 2017-12-05 | 1,619.5 | 1,622.5 | 1,603.5 | 1,616.5 | 8,683,500 | 1,616.50 |
| 2017-12-04 | 1,653.5 | 1,654 | 1,626 | 1,629 | 11,358,500 | 1,629 |
| 2017-12-01 | 1,680 | 1,680 | 1,641.5 | 1,649.5 | 8,855,700 | 1,649.50 |
| 2017-11-30 | 1,703 | 1,705 | 1,646 | 1,668 | 13,703,200 | 1,668 |
| 2017-11-29 | 1,699.5 | 1,701 | 1,685 | 1,690 | 7,400,800 | 1,690 |
| 2017-11-28 | 1,694 | 1,697.5 | 1,665 | 1,670 | 7,156,000 | 1,670 |
| 2017-11-27 | 1,714.5 | 1,716.5 | 1,694 | 1,694 | 7,203,400 | 1,694 |
| 2017-11-24 | 1,705 | 1,706 | 1,681.5 | 1,693.5 | 6,066,000 | 1,693.50 |
| 2017-11-22 | 1,722 | 1,728 | 1,696 | 1,696.5 | 7,917,900 | 1,696.50 |
| 2017-11-21 | 1,720 | 1,729 | 1,701.5 | 1,702 | 7,928,300 | 1,702 |
| 2017-11-20 | 1,685 | 1,708.5 | 1,679 | 1,695.5 | 5,660,100 | 1,695.50 |
| 2017-11-17 | 1,700 | 1,713 | 1,679.5 | 1,692 | 11,261,400 | 1,692 |
| 2017-11-16 | 1,656.5 | 1,684 | 1,651 | 1,678.5 | 11,263,500 | 1,678.50 |
| 2017-11-15 | 1,711 | 1,714 | 1,664 | 1,675.5 | 11,785,400 | 1,675.50 |
| 2017-11-13 | 1,746 | 1,746.5 | 1,713.5 | 1,714 | 8,160,700 | 1,714 |
| 2017-11-10 | 1,736.5 | 1,754 | 1,721.5 | 1,748.5 | 9,602,000 | 1,748.50 |
| 2017-11-09 | 1,774.5 | 1,800 | 1,724 | 1,761 | 17,603,300 | 1,761 |
| 2017-11-08 | 1,721.5 | 1,764.5 | 1,717 | 1,763.5 | 11,700,700 | 1,763.50 |
| 2017-11-07 | 1,705 | 1,731.5 | 1,701.5 | 1,729.5 | 11,061,600 | 1,729.50 |
| 2017-11-06 | 1,715.5 | 1,727 | 1,698.5 | 1,699.5 | 12,134,400 | 1,699.50 |
| 2017-11-02 | 1,760 | 1,760 | 1,691 | 1,713 | 19,264,000 | 1,713 |
| 2017-11-01 | 1,716.5 | 1,778 | 1,716 | 1,772 | 20,120,900 | 1,772 |
| 2017-10-31 | 1,708.5 | 1,713.5 | 1,697 | 1,700.5 | 8,088,200 | 1,700.50 |
| 2017-10-30 | 1,711.5 | 1,718.5 | 1,702 | 1,709.5 | 10,122,000 | 1,709.50 |
| 2017-10-27 | 1,720 | 1,731.5 | 1,698 | 1,704 | 11,701,700 | 1,704 |
| 2017-10-26 | 1,676 | 1,710.5 | 1,676 | 1,710.5 | 13,593,600 | 1,710.50 |
| 2017-10-25 | 1,691 | 1,694 | 1,664 | 1,668.5 | 9,034,800 | 1,668.50 |
| 2017-10-24 | 1,666.5 | 1,682 | 1,655.5 | 1,682 | 8,745,500 | 1,682 |
| 2017-10-23 | 1,654 | 1,674 | 1,651 | 1,666 | 12,488,600 | 1,666 |
| 2017-10-20 | 1,635 | 1,640 | 1,624 | 1,637 | 7,204,000 | 1,637 |
| 2017-10-19 | 1,625 | 1,649.5 | 1,623 | 1,645.5 | 10,245,100 | 1,645.50 |
| 2017-10-18 | 1,619 | 1,622.5 | 1,612.5 | 1,618 | 6,537,000 | 1,618 |
| 2017-10-17 | 1,619.5 | 1,627 | 1,609 | 1,612.5 | 8,208,500 | 1,612.50 |
| 2017-10-16 | 1,613.5 | 1,618 | 1,607.5 | 1,610 | 9,316,500 | 1,610 |
| 2017-10-13 | 1,620 | 1,622 | 1,594.5 | 1,608 | 15,797,800 | 1,608 |
| 2017-10-12 | 1,652 | 1,656 | 1,618 | 1,620 | 13,061,000 | 1,620 |
| 2017-10-11 | 1,654.5 | 1,671 | 1,650.5 | 1,651.5 | 11,297,700 | 1,651.50 |
| 2017-10-10 | 1,632.5 | 1,643 | 1,629.5 | 1,641 | 7,966,900 | 1,641 |
| 2017-10-06 | 1,628 | 1,638.5 | 1,623.5 | 1,624.5 | 5,076,000 | 1,624.50 |
| 2017-10-05 | 1,635 | 1,635.5 | 1,623 | 1,632.5 | 5,697,800 | 1,632.50 |
| 2017-10-04 | 1,631.5 | 1,637.5 | 1,617.5 | 1,625.5 | 6,938,700 | 1,625.50 |
| 2017-10-03 | 1,632 | 1,645 | 1,614 | 1,624.5 | 10,566,700 | 1,624.50 |
| 2017-10-02 | 1,630.5 | 1,631.5 | 1,613.5 | 1,629 | 6,659,000 | 1,629 |
| 2017-09-29 | 1,625 | 1,645 | 1,618 | 1,630.5 | 9,825,400 | 1,630.50 |
| 2017-09-28 | 1,620 | 1,639 | 1,611.5 | 1,626.5 | 8,370,400 | 1,626.50 |
| 2017-09-27 | 1,607 | 1,620 | 1,588.5 | 1,611.5 | 6,564,900 | 1,611.50 |
| 2017-09-26 | 1,603 | 1,617.5 | 1,593.5 | 1,599 | 9,668,200 | 1,599 |
| 2017-09-25 | 1,630.5 | 1,632 | 1,606.5 | 1,611 | 9,033,800 | 1,611 |
| 2017-09-22 | 1,645 | 1,655.5 | 1,623 | 1,631.5 | 9,831,000 | 1,631.50 |
| 2017-09-21 | 1,675 | 1,683 | 1,639 | 1,642 | 10,733,800 | 1,642 |
| 2017-09-20 | 1,643.5 | 1,682.5 | 1,634.5 | 1,665 | 12,602,100 | 1,665 |
| 2017-09-19 | 1,648 | 1,657.5 | 1,644 | 1,651.5 | 12,523,800 | 1,651.50 |
| 2017-09-15 | 1,606.5 | 1,620 | 1,606 | 1,611.5 | 10,216,900 | 1,611.50 |
| 2017-09-14 | 1,604 | 1,633.5 | 1,598 | 1,611 | 14,715,500 | 1,611 |
| 2017-09-13 | 1,556 | 1,613 | 1,556 | 1,606.5 | 21,214,900 | 1,606.50 |
| 2017-09-12 | 1,500 | 1,538 | 1,499.5 | 1,538 | 13,110,800 | 1,538 |
| 2017-09-11 | 1,486 | 1,488 | 1,475.5 | 1,481.5 | 6,593,800 | 1,481.50 |
| 2017-09-08 | 1,490 | 1,494 | 1,464 | 1,468.5 | 8,888,000 | 1,468.50 |
| 2017-09-07 | 1,473.5 | 1,494 | 1,472.5 | 1,482.5 | 8,093,100 | 1,482.50 |
| 2017-09-06 | 1,432 | 1,465 | 1,424 | 1,462 | 9,107,800 | 1,462 |
| 2017-09-05 | 1,450 | 1,453.5 | 1,438 | 1,448.5 | 6,991,000 | 1,448.50 |
| 2017-09-04 | 1,452.5 | 1,459.5 | 1,436 | 1,437.5 | 5,740,600 | 1,437.50 |
| 2017-09-01 | 1,472 | 1,477 | 1,459 | 1,462.5 | 4,139,900 | 1,462.50 |
| 2017-08-31 | 1,467.5 | 1,474 | 1,463 | 1,465.5 | 6,317,300 | 1,465.50 |
| 2017-08-30 | 1,450 | 1,467 | 1,449.5 | 1,458.5 | 5,595,800 | 1,458.50 |
| 2017-08-29 | 1,442 | 1,448 | 1,438 | 1,447 | 4,702,700 | 1,447 |
| 2017-08-28 | 1,457.5 | 1,460 | 1,447 | 1,450 | 4,205,300 | 1,450 |
| 2017-08-25 | 1,460 | 1,462.5 | 1,452.5 | 1,454.5 | 3,880,300 | 1,454.50 |
| 2017-08-24 | 1,455.5 | 1,459.5 | 1,448 | 1,454.5 | 4,770,100 | 1,454.50 |
| 2017-08-23 | 1,475 | 1,478 | 1,454.5 | 1,459.5 | 5,447,800 | 1,459.50 |
| 2017-08-22 | 1,460 | 1,466 | 1,451 | 1,457.5 | 4,174,300 | 1,457.50 |
| 2017-08-21 | 1,473.5 | 1,473.5 | 1,456 | 1,464.5 | 4,576,700 | 1,464.50 |
| 2017-08-18 | 1,475 | 1,477 | 1,458.5 | 1,461 | 5,864,300 | 1,461 |
| 2017-08-17 | 1,504 | 1,509.5 | 1,491.5 | 1,494.5 | 3,992,700 | 1,494.50 |
| 2017-08-16 | 1,492.5 | 1,502 | 1,486.5 | 1,493 | 3,326,600 | 1,493 |
| 2017-08-15 | 1,473.5 | 1,499 | 1,473 | 1,493 | 6,398,400 | 1,493 |
| 2017-08-14 | 1,450 | 1,462.5 | 1,440.5 | 1,451.5 | 8,193,400 | 1,451.50 |
| 2017-08-10 | 1,483 | 1,494.5 | 1,468 | 1,475.5 | 7,861,900 | 1,475.50 |
| 2017-08-09 | 1,502 | 1,505.5 | 1,481 | 1,486.5 | 6,761,800 | 1,486.50 |
| 2017-08-08 | 1,521.5 | 1,522 | 1,501.5 | 1,504.5 | 6,146,700 | 1,504.50 |
| 2017-08-07 | 1,515 | 1,525 | 1,511.5 | 1,523 | 5,289,800 | 1,523 |
| 2017-08-04 | 1,507.5 | 1,515 | 1,502.5 | 1,504 | 5,255,500 | 1,504 |
| 2017-08-03 | 1,499.5 | 1,518.5 | 1,499 | 1,512 | 7,411,900 | 1,512 |
| 2017-08-02 | 1,494 | 1,510.5 | 1,481 | 1,495.5 | 9,968,300 | 1,495.50 |
| 2017-08-01 | 1,501 | 1,528.5 | 1,487.5 | 1,487.5 | 11,685,500 | 1,487.50 |
| 2017-07-31 | 1,510 | 1,531.5 | 1,497.5 | 1,521 | 7,482,700 | 1,521 |
| 2017-07-28 | 1,502 | 1,515.5 | 1,500.5 | 1,508.5 | 4,960,500 | 1,508.50 |
| 2017-07-27 | 1,500 | 1,514 | 1,491 | 1,502 | 5,006,900 | 1,502 |
| 2017-07-26 | 1,509 | 1,513.5 | 1,494.5 | 1,500 | 4,395,800 | 1,500 |
| 2017-07-25 | 1,497.5 | 1,501.5 | 1,487.5 | 1,494.5 | 4,459,300 | 1,494.50 |
| 2017-07-24 | 1,483 | 1,501 | 1,477.5 | 1,495.5 | 4,616,500 | 1,495.50 |
| 2017-07-21 | 1,504 | 1,505.5 | 1,496 | 1,497.5 | 5,084,300 | 1,497.50 |
| 2017-07-20 | 1,505 | 1,517 | 1,497 | 1,506.5 | 5,100,600 | 1,506.50 |
| 2017-07-19 | 1,510 | 1,510.5 | 1,487 | 1,505 | 6,310,700 | 1,505 |
| 2017-07-18 | 1,525 | 1,525.5 | 1,510 | 1,518 | 4,982,700 | 1,518 |
| 2017-07-14 | 1,526 | 1,536.5 | 1,523 | 1,527 | 6,193,400 | 1,527 |
| 2017-07-13 | 1,528 | 1,529 | 1,508 | 1,516.5 | 4,922,100 | 1,516.50 |
| 2017-07-12 | 1,516 | 1,527 | 1,511.5 | 1,522 | 6,199,800 | 1,522 |
| 2017-07-11 | 1,493.5 | 1,525 | 1,493 | 1,521 | 6,352,500 | 1,521 |
| 2017-07-10 | 1,478 | 1,499 | 1,478 | 1,491.5 | 6,657,600 | 1,491.50 |
| 2017-07-07 | 1,485 | 1,489.5 | 1,460.5 | 1,464.5 | 13,165,800 | 1,464.50 |
| 2017-07-06 | 1,510.5 | 1,511.5 | 1,494.5 | 1,504.5 | 8,795,800 | 1,504.50 |
| 2017-07-05 | 1,497 | 1,516.5 | 1,491.5 | 1,514.5 | 7,527,000 | 1,514.50 |
| 2017-07-04 | 1,550 | 1,552 | 1,495 | 1,501 | 9,219,100 | 1,501 |
| 2017-07-03 | 1,530.5 | 1,545.5 | 1,530 | 1,534.5 | 4,377,300 | 1,534.50 |
| 2017-06-30 | 1,534.5 | 1,539.5 | 1,520 | 1,524 | 8,045,000 | 1,524 |
| 2017-06-29 | 1,573.5 | 1,578 | 1,550.5 | 1,551.5 | 6,400,200 | 1,551.50 |
| 2017-06-28 | 1,564 | 1,571 | 1,556 | 1,562.5 | 9,889,700 | 1,562.50 |
| 2017-06-27 | 1,546.5 | 1,564.5 | 1,546.5 | 1,559.5 | 8,088,600 | 1,559.50 |
| 2017-06-26 | 1,522 | 1,542.5 | 1,521.5 | 1,539 | 7,288,100 | 1,539 |
| 2017-06-23 | 1,516 | 1,522 | 1,511.5 | 1,515.5 | 5,066,000 | 1,515.50 |
| 2017-06-22 | 1,530 | 1,532.5 | 1,511 | 1,515.5 | 7,544,900 | 1,515.50 |
| 2017-06-21 | 1,509 | 1,524.5 | 1,501 | 1,519 | 9,990,100 | 1,519 |
| 2017-06-20 | 1,497 | 1,517 | 1,496.5 | 1,511 | 9,915,200 | 1,511 |
| 2017-06-19 | 1,477 | 1,486 | 1,468 | 1,479 | 6,749,300 | 1,479 |
| 2017-06-16 | 1,458 | 1,497 | 1,458 | 1,485 | 13,844,600 | 1,485 |
| 2017-06-15 | 1,472.5 | 1,477.5 | 1,452 | 1,452 | 7,186,900 | 1,452 |
| 2017-06-14 | 1,489 | 1,500 | 1,475 | 1,476 | 5,127,200 | 1,476 |
| 2017-06-13 | 1,481 | 1,485 | 1,468 | 1,484.5 | 6,966,000 | 1,484.50 |
| 2017-06-12 | 1,454 | 1,480.5 | 1,450.5 | 1,478.5 | 8,597,800 | 1,478.50 |
| 2017-06-09 | 1,460 | 1,477 | 1,451 | 1,470 | 14,475,900 | 1,470 |
| 2017-06-08 | 1,472 | 1,493 | 1,470 | 1,487.5 | 10,280,700 | 1,487.50 |
| 2017-06-07 | 1,456.5 | 1,473.5 | 1,447 | 1,472 | 10,805,900 | 1,472 |
| 2017-06-06 | 1,480 | 1,488 | 1,466 | 1,466.5 | 8,517,200 | 1,466.50 |
| 2017-06-05 | 1,464 | 1,475.5 | 1,461 | 1,470.5 | 5,443,700 | 1,470.50 |
| 2017-06-02 | 1,466 | 1,476.5 | 1,456.5 | 1,474 | 9,165,600 | 1,474 |
| 2017-06-01 | 1,423 | 1,458 | 1,422 | 1,455.5 | 11,249,700 | 1,455.50 |
| 2017-05-31 | 1,407.5 | 1,433 | 1,405.5 | 1,420.5 | 13,343,400 | 1,420.50 |
| 2017-05-30 | 1,382 | 1,396 | 1,369 | 1,395 | 5,972,200 | 1,395 |
| 2017-05-29 | 1,383 | 1,388.5 | 1,375.5 | 1,376 | 3,970,100 | 1,376 |
| 2017-05-26 | 1,400.5 | 1,401.5 | 1,387 | 1,388 | 6,050,600 | 1,388 |
| 2017-05-25 | 1,395 | 1,410 | 1,392 | 1,406 | 8,210,600 | 1,406 |
| 2017-05-24 | 1,376 | 1,392 | 1,375 | 1,391.5 | 6,634,600 | 1,391.50 |
| 2017-05-23 | 1,365 | 1,373 | 1,362.5 | 1,368.5 | 3,980,900 | 1,368.50 |
| 2017-05-22 | 1,369 | 1,373.5 | 1,361.5 | 1,368.5 | 4,949,300 | 1,368.50 |
| 2017-05-19 | 1,341.5 | 1,370.5 | 1,337.5 | 1,366 | 9,745,800 | 1,366 |
| 2017-05-18 | 1,310 | 1,344 | 1,310 | 1,340 | 7,848,900 | 1,340 |
| 2017-05-17 | 1,363 | 1,365 | 1,350 | 1,356 | 7,377,200 | 1,356 |
| 2017-05-16 | 1,358 | 1,373 | 1,356 | 1,372.5 | 8,631,800 | 1,372.50 |
| 2017-05-15 | 1,339 | 1,344.5 | 1,331 | 1,341.5 | 6,471,900 | 1,341.50 |
| 2017-05-12 | 1,380 | 1,384.5 | 1,336.5 | 1,349 | 12,494,300 | 1,349 |
| 2017-05-11 | 1,378 | 1,387 | 1,374 | 1,377.5 | 7,305,800 | 1,377.50 |
| 2017-05-10 | 1,364.5 | 1,377 | 1,363.5 | 1,373 | 5,751,100 | 1,373 |
| 2017-05-09 | 1,374 | 1,374.5 | 1,353.5 | 1,366.5 | 8,035,200 | 1,366.50 |
| 2017-05-08 | 1,360.5 | 1,378 | 1,360 | 1,376.5 | 11,594,800 | 1,376.50 |
| 2017-05-02 | 1,330.5 | 1,343.5 | 1,323.5 | 1,339 | 6,374,200 | 1,339 |
| 2017-05-01 | 1,326 | 1,340 | 1,325 | 1,337.5 | 4,322,900 | 1,337.50 |
| 2017-04-28 | 1,342.5 | 1,344.5 | 1,318.5 | 1,330.5 | 9,606,200 | 1,330.50 |
| 2017-04-27 | 1,351.5 | 1,362.5 | 1,344 | 1,351 | 10,931,400 | 1,351 |
| 2017-04-26 | 1,353 | 1,360 | 1,348.5 | 1,360 | 13,245,300 | 1,360 |
| 2017-04-25 | 1,308 | 1,336 | 1,307 | 1,334.5 | 14,861,200 | 1,334.50 |
| 2017-04-24 | 1,295 | 1,314 | 1,295 | 1,308 | 22,228,300 | 1,308 |
| 2017-04-21 | 1,266 | 1,274 | 1,261.5 | 1,265.5 | 8,726,700 | 1,265.50 |
| 2017-04-20 | 1,238.5 | 1,255.5 | 1,235.5 | 1,247.5 | 7,796,000 | 1,247.50 |
| 2017-04-19 | 1,232 | 1,249 | 1,230 | 1,242 | 8,149,500 | 1,242 |
| 2017-04-18 | 1,235 | 1,247.5 | 1,229.5 | 1,234 | 5,408,500 | 1,234 |
| 2017-04-17 | 1,212 | 1,223 | 1,207.5 | 1,221.5 | 4,844,000 | 1,221.50 |
| 2017-04-14 | 1,220 | 1,229.5 | 1,212.5 | 1,223.5 | 6,267,500 | 1,223.50 |
| 2017-04-13 | 1,230.5 | 1,233 | 1,220.5 | 1,228.5 | 7,077,600 | 1,228.50 |
| 2017-04-12 | 1,247.5 | 1,254 | 1,237.5 | 1,245.5 | 8,113,500 | 1,245.50 |
| 2017-04-11 | 1,269.5 | 1,269.5 | 1,255 | 1,266 | 7,022,900 | 1,266 |
| 2017-04-10 | 1,268.5 | 1,273 | 1,259 | 1,271 | 7,186,600 | 1,271 |
| 2017-04-07 | 1,253.5 | 1,263 | 1,240.5 | 1,255 | 11,667,600 | 1,255 |
| 2017-04-06 | 1,248.5 | 1,248.5 | 1,231 | 1,235.5 | 10,368,000 | 1,235.50 |
| 2017-04-05 | 1,275.5 | 1,279.5 | 1,254 | 1,260 | 8,780,900 | 1,260 |
| 2017-04-04 | 1,276 | 1,281.5 | 1,249 | 1,263 | 11,262,000 | 1,263 |
| 2017-04-03 | 1,264 | 1,278.5 | 1,261 | 1,271 | 8,779,700 | 1,271 |
| 2017-03-31 | 1,272.5 | 1,279.5 | 1,258 | 1,258 | 10,975,100 | 1,258 |
| 2017-03-30 | 1,260 | 1,280.5 | 1,259.5 | 1,265 | 9,135,900 | 1,265 |
| 2017-03-29 | 1,251.5 | 1,271.5 | 1,248.5 | 1,267.5 | 15,164,900 | 1,267.50 |
| 2017-03-28 | 1,216.5 | 1,241.5 | 1,214.5 | 1,232 | 19,632,000 | 1,232 |
| 2017-03-27 | 1,193.5 | 1,201 | 1,188 | 1,195.5 | 11,594,000 | 1,195.50 |
| 2017-03-24 | 1,196 | 1,205.5 | 1,191 | 1,193.5 | 10,379,000 | 1,193.50 |
| 2017-03-23 | 1,205 | 1,214.5 | 1,198 | 1,200 | 8,462,400 | 1,200 |
| 2017-03-22 | 1,210 | 1,218 | 1,205 | 1,205 | 10,699,300 | 1,205 |
| 2017-03-21 | 1,249 | 1,252.5 | 1,238.5 | 1,245 | 6,991,200 | 1,245 |
| 2017-03-17 | 1,260 | 1,265 | 1,247.5 | 1,256.5 | 9,059,600 | 1,256.50 |
| 2017-03-16 | 1,259 | 1,273.5 | 1,247 | 1,267.5 | 9,460,100 | 1,267.50 |
| 2017-03-15 | 1,263.5 | 1,274.5 | 1,262 | 1,270 | 5,280,100 | 1,270 |
| 2017-03-14 | 1,284.5 | 1,284.5 | 1,270 | 1,272 | 7,854,200 | 1,272 |
| 2017-03-13 | 1,281 | 1,292.5 | 1,272 | 1,292.5 | 6,369,600 | 1,292.50 |
| 2017-03-10 | 1,280.5 | 1,287 | 1,274.5 | 1,284.5 | 9,675,000 | 1,284.50 |
| 2017-03-09 | 1,260 | 1,273 | 1,254.5 | 1,268.5 | 6,687,900 | 1,268.50 |
| 2017-03-08 | 1,258.5 | 1,264.5 | 1,237.5 | 1,251 | 7,017,000 | 1,251 |
| 2017-03-07 | 1,246 | 1,253 | 1,237 | 1,247.5 | 6,342,400 | 1,247.50 |
| 2017-03-06 | 1,255 | 1,259 | 1,247.5 | 1,253 | 4,350,500 | 1,253 |
| 2017-03-03 | 1,275 | 1,276.5 | 1,259 | 1,267 | 5,785,500 | 1,267 |
| 2017-03-02 | 1,290 | 1,292 | 1,271.5 | 1,271.5 | 8,669,600 | 1,271.50 |
| 2017-03-01 | 1,239.5 | 1,267 | 1,238.5 | 1,265 | 11,870,400 | 1,265 |
| 2017-02-28 | 1,239 | 1,254.5 | 1,231.5 | 1,233 | 9,376,100 | 1,233 |
| 2017-02-27 | 1,240.5 | 1,247 | 1,212.5 | 1,229.5 | 10,158,800 | 1,229.50 |
| 2017-02-24 | 1,248.5 | 1,262 | 1,248.5 | 1,258.5 | 5,208,700 | 1,258.50 |
| 2017-02-23 | 1,263 | 1,271 | 1,257 | 1,261.5 | 5,539,000 | 1,261.50 |
| 2017-02-22 | 1,261 | 1,267 | 1,255.5 | 1,259 | 6,248,800 | 1,259 |
| 2017-02-21 | 1,250.5 | 1,260.5 | 1,247 | 1,252 | 3,793,400 | 1,252 |
| 2017-02-20 | 1,245.5 | 1,249.5 | 1,235 | 1,247 | 3,997,900 | 1,247 |
| 2017-02-17 | 1,257.5 | 1,259.5 | 1,243 | 1,252 | 6,701,300 | 1,252 |
| 2017-02-16 | 1,267.5 | 1,272.5 | 1,252.5 | 1,265.5 | 6,912,100 | 1,265.50 |
| 2017-02-15 | 1,259 | 1,283.5 | 1,256 | 1,275 | 13,613,400 | 1,275 |
| 2017-02-14 | 1,250 | 1,258 | 1,231.5 | 1,235.5 | 9,656,100 | 1,235.50 |
| 2017-02-13 | 1,244.5 | 1,246 | 1,230 | 1,242.5 | 10,266,500 | 1,242.50 |
| 2017-02-10 | 1,198.5 | 1,221 | 1,185 | 1,218 | 12,329,600 | 1,218 |
| 2017-02-09 | 1,187.5 | 1,187.5 | 1,165.5 | 1,172.5 | 6,233,200 | 1,172.50 |
| 2017-02-08 | 1,177 | 1,192.5 | 1,170 | 1,192 | 6,042,700 | 1,192 |
| 2017-02-07 | 1,169 | 1,182 | 1,160.5 | 1,175.5 | 4,440,200 | 1,175.50 |
| 2017-02-06 | 1,179 | 1,183.5 | 1,165 | 1,180 | 7,109,200 | 1,180 |
| 2017-02-03 | 1,145 | 1,177.5 | 1,137 | 1,166 | 12,198,900 | 1,166 |
| 2017-02-02 | 1,190 | 1,192.5 | 1,163.5 | 1,168.5 | 6,685,800 | 1,168.50 |
| 2017-02-01 | 1,165 | 1,186.5 | 1,159 | 1,185 | 7,904,000 | 1,185 |
| 2017-01-31 | 1,190 | 1,196 | 1,178.5 | 1,178.5 | 8,738,300 | 1,178.50 |
| 2017-01-30 | 1,212.5 | 1,214 | 1,202.5 | 1,210 | 4,894,600 | 1,210 |
| 2017-01-27 | 1,210 | 1,215 | 1,201 | 1,210 | 6,166,500 | 1,210 |
| 2017-01-26 | 1,199.5 | 1,211 | 1,191 | 1,207 | 7,856,200 | 1,207 |
| 2017-01-25 | 1,199 | 1,200 | 1,181.5 | 1,187.5 | 6,346,300 | 1,187.50 |
| 2017-01-24 | 1,185 | 1,187 | 1,167 | 1,177.5 | 8,007,200 | 1,177.50 |
| 2017-01-23 | 1,194 | 1,198.5 | 1,185 | 1,187 | 6,735,500 | 1,187 |
| 2017-01-20 | 1,193 | 1,213 | 1,192 | 1,206.5 | 6,999,800 | 1,206.50 |
| 2017-01-19 | 1,195 | 1,201 | 1,186.5 | 1,191.5 | 6,538,000 | 1,191.50 |
| 2017-01-18 | 1,175 | 1,185.5 | 1,165 | 1,182.5 | 9,315,600 | 1,182.50 |
| 2017-01-17 | 1,202.5 | 1,206.5 | 1,190.5 | 1,191 | 6,915,300 | 1,191 |
| 2017-01-16 | 1,211 | 1,215 | 1,200.5 | 1,206 | 5,995,700 | 1,206 |
| 2017-01-13 | 1,208.5 | 1,217.5 | 1,207 | 1,215 | 7,239,900 | 1,215 |
| 2017-01-12 | 1,204 | 1,228 | 1,201 | 1,214 | 9,222,100 | 1,214 |
| 2017-01-11 | 1,213 | 1,216 | 1,204.5 | 1,211.5 | 8,906,900 | 1,211.50 |
| 2017-01-10 | 1,210 | 1,211 | 1,197.5 | 1,197.5 | 9,803,900 | 1,197.50 |
| 2017-01-06 | 1,216 | 1,216.5 | 1,205.5 | 1,212.5 | 7,740,700 | 1,212.50 |
| 2017-01-05 | 1,227 | 1,237.5 | 1,213.5 | 1,219 | 9,136,100 | 1,219 |
| 2017-01-04 | 1,213 | 1,223 | 1,210 | 1,217 | 8,892,100 | 1,217 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
