7011 三菱重工業(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 | 4,223 | 4,235 | 4,205 | 4,210 | 661,000 | 421 |
| 2017-12-28 | 4,242 | 4,258 | 4,215 | 4,223 | 996,100 | 422.30 |
| 2017-12-27 | 4,232 | 4,276 | 4,232 | 4,242 | 1,483,600 | 424.20 |
| 2017-12-26 | 4,245 | 4,255 | 4,212 | 4,228 | 943,500 | 422.80 |
| 2017-12-25 | 4,270 | 4,271 | 4,226 | 4,245 | 930,100 | 424.50 |
| 2017-12-22 | 4,198 | 4,289 | 4,198 | 4,272 | 1,943,300 | 427.20 |
| 2017-12-21 | 4,235 | 4,239 | 4,198 | 4,214 | 1,256,600 | 421.40 |
| 2017-12-20 | 4,206 | 4,250 | 4,203 | 4,243 | 940,000 | 424.30 |
| 2017-12-19 | 4,188 | 4,263 | 4,188 | 4,227 | 1,659,900 | 422.70 |
| 2017-12-18 | 4,172 | 4,199 | 4,164 | 4,177 | 1,589,300 | 417.70 |
| 2017-12-15 | 4,235 | 4,246 | 4,188 | 4,199 | 2,582,300 | 419.90 |
| 2017-12-14 | 4,265 | 4,276 | 4,230 | 4,258 | 1,717,700 | 425.80 |
| 2017-12-13 | 4,281 | 4,321 | 4,281 | 4,284 | 2,005,000 | 428.40 |
| 2017-12-12 | 4,222 | 4,286 | 4,220 | 4,267 | 1,805,800 | 426.70 |
| 2017-12-11 | 4,171 | 4,240 | 4,168 | 4,223 | 2,090,300 | 422.30 |
| 2017-12-08 | 4,132 | 4,188 | 4,132 | 4,163 | 2,860,500 | 416.30 |
| 2017-12-07 | 4,215 | 4,234 | 4,191 | 4,202 | 1,586,600 | 420.20 |
| 2017-12-06 | 4,204 | 4,220 | 4,170 | 4,190 | 2,446,400 | 419 |
| 2017-12-05 | 4,171 | 4,226 | 4,163 | 4,197 | 1,658,600 | 419.70 |
| 2017-12-04 | 4,182 | 4,201 | 4,151 | 4,176 | 1,421,400 | 417.60 |
| 2017-12-01 | 4,200 | 4,234 | 4,176 | 4,183 | 2,202,200 | 418.30 |
| 2017-11-30 | 4,120 | 4,166 | 4,116 | 4,150 | 2,592,900 | 415 |
| 2017-11-29 | 4,092 | 4,103 | 4,075 | 4,098 | 1,557,200 | 409.80 |
| 2017-11-28 | 4,056 | 4,070 | 4,045 | 4,057 | 1,403,000 | 405.70 |
| 2017-11-27 | 4,085 | 4,092 | 4,058 | 4,061 | 1,384,000 | 406.10 |
| 2017-11-24 | 4,090 | 4,098 | 4,051 | 4,083 | 2,166,900 | 408.30 |
| 2017-11-22 | 4,130 | 4,138 | 4,090 | 4,120 | 2,291,300 | 412 |
| 2017-11-21 | 4,152 | 4,169 | 4,138 | 4,138 | 1,167,400 | 413.80 |
| 2017-11-20 | 4,131 | 4,146 | 4,108 | 4,119 | 1,265,300 | 411.90 |
| 2017-11-17 | 4,174 | 4,185 | 4,131 | 4,137 | 1,682,000 | 413.70 |
| 2017-11-16 | 4,139 | 4,148 | 4,111 | 4,136 | 1,899,500 | 413.60 |
| 2017-11-15 | 4,196 | 4,196 | 4,133 | 4,148 | 2,587,400 | 414.80 |
| 2017-11-13 | 4,305 | 4,320 | 4,273 | 4,273 | 1,742,600 | 427.30 |
| 2017-11-10 | 4,324 | 4,386 | 4,321 | 4,342 | 1,656,600 | 434.20 |
| 2017-11-09 | 4,382 | 4,425 | 4,327 | 4,393 | 2,823,100 | 439.30 |
| 2017-11-08 | 4,426 | 4,428 | 4,382 | 4,417 | 1,448,300 | 441.70 |
| 2017-11-07 | 4,395 | 4,453 | 4,389 | 4,449 | 1,714,000 | 444.90 |
| 2017-11-06 | 4,315 | 4,407 | 4,315 | 4,382 | 2,200,700 | 438.20 |
| 2017-11-02 | 4,330 | 4,333 | 4,296 | 4,308 | 2,412,900 | 430.80 |
| 2017-11-01 | 4,300 | 4,345 | 4,272 | 4,321 | 4,041,700 | 432.10 |
| 2017-10-31 | 4,596 | 4,596 | 4,400 | 4,419 | 3,232,100 | 441.90 |
| 2017-10-30 | 4,591 | 4,614 | 4,566 | 4,578 | 1,571,800 | 457.80 |
| 2017-10-27 | 4,571 | 4,586 | 4,533 | 4,586 | 1,607,700 | 458.60 |
| 2017-10-26 | 4,528 | 4,564 | 4,526 | 4,546 | 1,032,300 | 454.60 |
| 2017-10-25 | 4,606 | 4,619 | 4,532 | 4,544 | 1,541,600 | 454.40 |
| 2017-10-24 | 4,535 | 4,595 | 4,522 | 4,595 | 1,370,900 | 459.50 |
| 2017-10-23 | 4,556 | 4,564 | 4,532 | 4,545 | 1,387,300 | 454.50 |
| 2017-10-20 | 4,524 | 4,557 | 4,515 | 4,523 | 1,195,900 | 452.30 |
| 2017-10-19 | 4,550 | 4,564 | 4,527 | 4,540 | 1,020,700 | 454 |
| 2017-10-18 | 4,504 | 4,548 | 4,494 | 4,530 | 1,581,700 | 453 |
| 2017-10-17 | 4,500 | 4,534 | 4,484 | 4,496 | 1,266,500 | 449.60 |
| 2017-10-16 | 4,440 | 4,494 | 4,437 | 4,479 | 1,399,800 | 447.90 |
| 2017-10-13 | 4,400 | 4,461 | 4,392 | 4,439 | 1,268,200 | 443.90 |
| 2017-10-12 | 4,466 | 4,472 | 4,438 | 4,457 | 910,700 | 445.70 |
| 2017-10-11 | 4,450 | 4,483 | 4,441 | 4,465 | 1,186,700 | 446.50 |
| 2017-10-10 | 4,462 | 4,475 | 4,450 | 4,465 | 1,169,500 | 446.50 |
| 2017-10-06 | 4,477 | 4,489 | 4,462 | 4,467 | 1,217,500 | 446.70 |
| 2017-10-05 | 4,461 | 4,479 | 4,452 | 4,477 | 1,205,700 | 447.70 |
| 2017-10-04 | 4,455 | 4,471 | 4,419 | 4,468 | 1,505,600 | 446.80 |
| 2017-10-03 | 4,481 | 4,490 | 4,456 | 4,469 | 1,142,300 | 446.90 |
| 2017-10-02 | 4,479 | 4,498 | 4,454 | 4,469 | 1,003,000 | 446.90 |
| 2017-09-29 | 4,410 | 4,450 | 4,385 | 4,449 | 1,383,100 | 444.90 |
| 2017-09-28 | 4,415 | 4,435 | 4,408 | 4,433 | 1,262,400 | 443.30 |
| 2017-09-27 | 4,393 | 4,427 | 4,376 | 4,399 | 1,582,700 | 439.90 |
| 2017-09-26 | 447.3 | 448.2 | 444.5 | 447.1 | 10,603,000 | 447.10 |
| 2017-09-25 | 449 | 450.9 | 445.9 | 447.8 | 13,050,000 | 447.80 |
| 2017-09-22 | 448 | 448.6 | 441.6 | 446.1 | 12,989,000 | 446.10 |
| 2017-09-21 | 445 | 448.8 | 444 | 445.6 | 18,444,000 | 445.60 |
| 2017-09-20 | 437 | 442.6 | 436.8 | 440.6 | 15,937,000 | 440.60 |
| 2017-09-19 | 438.2 | 439.6 | 435.5 | 436.7 | 15,082,000 | 436.70 |
| 2017-09-15 | 429.9 | 433 | 427 | 431.9 | 16,058,000 | 431.90 |
| 2017-09-14 | 426.9 | 435.7 | 425.1 | 429.3 | 17,390,000 | 429.30 |
| 2017-09-13 | 426.3 | 431.6 | 425.5 | 425.5 | 15,465,000 | 425.50 |
| 2017-09-12 | 421.7 | 426.8 | 420.5 | 423.5 | 15,589,000 | 423.50 |
| 2017-09-11 | 420.1 | 421.5 | 417.7 | 418.3 | 11,328,000 | 418.30 |
| 2017-09-08 | 421.5 | 425.5 | 417.5 | 418.7 | 15,407,000 | 418.70 |
| 2017-09-07 | 420.3 | 421.6 | 418.8 | 420.9 | 10,041,000 | 420.90 |
| 2017-09-06 | 414 | 420.3 | 413.2 | 418.6 | 11,212,000 | 418.60 |
| 2017-09-05 | 417.5 | 419.3 | 414.4 | 417.7 | 11,278,000 | 417.70 |
| 2017-09-04 | 418 | 421.1 | 415.3 | 416.8 | 12,473,000 | 416.80 |
| 2017-09-01 | 417 | 420 | 412.4 | 418.2 | 17,669,000 | 418.20 |
| 2017-08-31 | 419.9 | 422.9 | 419.4 | 420.9 | 11,722,000 | 420.90 |
| 2017-08-30 | 415.8 | 420 | 415.1 | 416.6 | 14,052,000 | 416.60 |
| 2017-08-29 | 412.5 | 413.2 | 408.3 | 413 | 13,336,000 | 413 |
| 2017-08-28 | 416.6 | 417.2 | 411.7 | 413.3 | 15,126,000 | 413.30 |
| 2017-08-25 | 416.6 | 419.3 | 416.2 | 416.6 | 8,698,000 | 416.60 |
| 2017-08-24 | 415.7 | 418.3 | 414.3 | 415.6 | 12,157,000 | 415.60 |
| 2017-08-23 | 420.8 | 423.4 | 418.2 | 418.4 | 11,800,000 | 418.40 |
| 2017-08-22 | 417.9 | 418.5 | 415.4 | 417.3 | 14,210,000 | 417.30 |
| 2017-08-21 | 428.6 | 428.6 | 419.2 | 419.6 | 19,168,000 | 419.60 |
| 2017-08-18 | 429.8 | 429.8 | 425.7 | 427.9 | 17,335,000 | 427.90 |
| 2017-08-17 | 432.4 | 433.8 | 432 | 432 | 7,112,000 | 432 |
| 2017-08-16 | 434.9 | 435.1 | 432.4 | 432.9 | 9,032,000 | 432.90 |
| 2017-08-15 | 435 | 436 | 431.7 | 432.8 | 12,971,000 | 432.80 |
| 2017-08-14 | 436.9 | 437.5 | 432.3 | 432.3 | 17,979,000 | 432.30 |
| 2017-08-10 | 440.8 | 442.5 | 439.1 | 440.5 | 11,878,000 | 440.50 |
| 2017-08-09 | 439.5 | 441.6 | 436.8 | 441.1 | 14,597,000 | 441.10 |
| 2017-08-08 | 442.1 | 445.7 | 439.3 | 440.3 | 13,002,000 | 440.30 |
| 2017-08-07 | 438.9 | 445.4 | 438.4 | 443 | 16,381,000 | 443 |
| 2017-08-04 | 436.4 | 438.8 | 434.3 | 436.8 | 13,997,000 | 436.80 |
| 2017-08-03 | 438 | 439.8 | 436.3 | 437.5 | 15,998,000 | 437.50 |
| 2017-08-02 | 441.4 | 444.4 | 438.7 | 439.2 | 16,452,000 | 439.20 |
| 2017-08-01 | 435.6 | 446.3 | 435.4 | 442.9 | 28,792,000 | 442.90 |
| 2017-07-31 | 454.9 | 464.5 | 435.8 | 439.3 | 38,546,000 | 439.30 |
| 2017-07-28 | 455 | 458.3 | 454.1 | 455.5 | 11,392,000 | 455.50 |
| 2017-07-27 | 457.6 | 459.7 | 454.2 | 455.9 | 13,405,000 | 455.90 |
| 2017-07-26 | 460 | 461.5 | 457.1 | 458.6 | 12,946,000 | 458.60 |
| 2017-07-25 | 455 | 457.7 | 453.3 | 456.4 | 10,875,000 | 456.40 |
| 2017-07-24 | 453.4 | 458.7 | 450.7 | 458.3 | 13,510,000 | 458.30 |
| 2017-07-21 | 456.9 | 457.6 | 452.8 | 456.1 | 9,572,000 | 456.10 |
| 2017-07-20 | 453 | 457.8 | 452 | 456.3 | 10,501,000 | 456.30 |
| 2017-07-19 | 453.4 | 455.1 | 450.6 | 452.3 | 12,459,000 | 452.30 |
| 2017-07-18 | 458.1 | 458.8 | 450.5 | 454.4 | 16,046,000 | 454.40 |
| 2017-07-14 | 458.6 | 462.5 | 457.8 | 460.8 | 15,448,000 | 460.80 |
| 2017-07-13 | 459.6 | 460.6 | 455.3 | 455.8 | 10,400,000 | 455.80 |
| 2017-07-12 | 455.3 | 462.2 | 455.3 | 458.4 | 20,929,000 | 458.40 |
| 2017-07-11 | 460.4 | 460.9 | 455.2 | 456.7 | 20,563,000 | 456.70 |
| 2017-07-10 | 465.1 | 469.4 | 459.4 | 460 | 14,397,000 | 460 |
| 2017-07-07 | 460 | 466.3 | 459.8 | 463.1 | 12,823,000 | 463.10 |
| 2017-07-06 | 464.8 | 464.8 | 460.7 | 462.2 | 16,833,000 | 462.20 |
| 2017-07-05 | 460.1 | 468.8 | 460.1 | 465.2 | 19,074,000 | 465.20 |
| 2017-07-04 | 459 | 461.5 | 454.9 | 457.7 | 13,035,000 | 457.70 |
| 2017-07-03 | 461.2 | 461.6 | 451.3 | 454.9 | 16,102,000 | 454.90 |
| 2017-06-30 | 450.1 | 459.9 | 448.7 | 459.8 | 30,075,000 | 459.80 |
| 2017-06-29 | 444.8 | 453.5 | 443.8 | 452.1 | 20,313,000 | 452.10 |
| 2017-06-28 | 439.8 | 444.5 | 438.8 | 441.7 | 10,821,000 | 441.70 |
| 2017-06-27 | 439.9 | 443.4 | 438.7 | 440.7 | 12,379,000 | 440.70 |
| 2017-06-26 | 437 | 438.9 | 436 | 436.9 | 9,452,000 | 436.90 |
| 2017-06-23 | 436 | 440.8 | 435.8 | 438.3 | 9,612,000 | 438.30 |
| 2017-06-22 | 438.2 | 440.7 | 436 | 436.1 | 10,800,000 | 436.10 |
| 2017-06-21 | 440.2 | 441.5 | 437.2 | 440.5 | 12,326,000 | 440.50 |
| 2017-06-20 | 444 | 447.4 | 440.3 | 440.3 | 17,193,000 | 440.30 |
| 2017-06-19 | 437 | 440.6 | 437 | 438.1 | 8,042,000 | 438.10 |
| 2017-06-16 | 431.1 | 441.9 | 430.4 | 436.6 | 26,310,000 | 436.60 |
| 2017-06-15 | 432.1 | 433 | 426.6 | 428.1 | 14,760,000 | 428.10 |
| 2017-06-14 | 430.3 | 434.2 | 428.9 | 433.3 | 11,897,000 | 433.30 |
| 2017-06-13 | 430.1 | 434 | 428.6 | 431.6 | 12,700,000 | 431.60 |
| 2017-06-12 | 427.5 | 433.5 | 427.2 | 429.7 | 13,025,000 | 429.70 |
| 2017-06-09 | 428.3 | 431.6 | 424.1 | 427.7 | 20,809,000 | 427.70 |
| 2017-06-08 | 434.9 | 435.9 | 426.6 | 427.2 | 25,361,000 | 427.20 |
| 2017-06-07 | 433.6 | 437 | 432.3 | 433.7 | 15,744,000 | 433.70 |
| 2017-06-06 | 438.3 | 442.8 | 434.2 | 434.4 | 18,601,000 | 434.40 |
| 2017-06-05 | 449 | 449.7 | 441.7 | 442.6 | 13,043,000 | 442.60 |
| 2017-06-02 | 442.5 | 453.7 | 442 | 451.4 | 19,411,000 | 451.40 |
| 2017-06-01 | 436.8 | 442.5 | 435.1 | 438.7 | 13,455,000 | 438.70 |
| 2017-05-31 | 436.4 | 438.8 | 434.2 | 436.7 | 12,298,000 | 436.70 |
| 2017-05-30 | 438.5 | 439.8 | 434.3 | 438.5 | 13,004,000 | 438.50 |
| 2017-05-29 | 440.7 | 444.2 | 438.8 | 438.8 | 9,931,000 | 438.80 |
| 2017-05-26 | 445.1 | 445.1 | 438 | 438.5 | 12,758,000 | 438.50 |
| 2017-05-25 | 444.8 | 447.9 | 442.6 | 445 | 10,611,000 | 445 |
| 2017-05-24 | 448.1 | 449.4 | 443.3 | 444.8 | 10,308,000 | 444.80 |
| 2017-05-23 | 442.5 | 446.8 | 442.1 | 445.4 | 7,991,000 | 445.40 |
| 2017-05-22 | 445 | 448.3 | 443.1 | 443.9 | 12,053,000 | 443.90 |
| 2017-05-19 | 440 | 440.9 | 435.6 | 439.4 | 14,893,000 | 439.40 |
| 2017-05-18 | 441.5 | 444.6 | 437.3 | 439.3 | 17,217,000 | 439.30 |
| 2017-05-17 | 453.8 | 453.9 | 447.1 | 450.6 | 13,735,000 | 450.60 |
| 2017-05-16 | 455.8 | 459.1 | 454.4 | 457.9 | 13,715,000 | 457.90 |
| 2017-05-15 | 459.7 | 459.7 | 451.4 | 453.5 | 15,526,000 | 453.50 |
| 2017-05-12 | 466.5 | 466.7 | 460.4 | 462.9 | 14,250,000 | 462.90 |
| 2017-05-11 | 474.1 | 474.1 | 464 | 466.7 | 17,812,000 | 466.70 |
| 2017-05-10 | 458 | 477.5 | 458 | 475.8 | 39,693,000 | 475.80 |
| 2017-05-09 | 456.3 | 462.9 | 451.5 | 458 | 26,302,000 | 458 |
| 2017-05-08 | 459.5 | 461.6 | 455.8 | 455.9 | 19,547,000 | 455.90 |
| 2017-05-02 | 448 | 454.8 | 446.5 | 451.5 | 17,530,000 | 451.50 |
| 2017-05-01 | 447.2 | 448.4 | 444.3 | 448 | 11,279,000 | 448 |
| 2017-04-28 | 443.3 | 449.7 | 443.1 | 446 | 20,207,000 | 446 |
| 2017-04-27 | 438 | 442.9 | 432.2 | 442.2 | 37,260,000 | 442.20 |
| 2017-04-26 | 450 | 455.4 | 448.9 | 455.3 | 17,707,000 | 455.30 |
| 2017-04-25 | 437 | 448.2 | 437 | 446.7 | 17,694,000 | 446.70 |
| 2017-04-24 | 440.8 | 443 | 434.5 | 437.9 | 13,444,000 | 437.90 |
| 2017-04-21 | 436.1 | 440.4 | 434.3 | 436.3 | 18,788,000 | 436.30 |
| 2017-04-20 | 425 | 433.5 | 424.4 | 432.8 | 15,202,000 | 432.80 |
| 2017-04-19 | 430 | 432.8 | 427.7 | 427.8 | 12,758,000 | 427.80 |
| 2017-04-18 | 434 | 437.1 | 430 | 432.2 | 12,075,000 | 432.20 |
| 2017-04-17 | 429 | 430.6 | 423.2 | 430.1 | 10,002,000 | 430.10 |
| 2017-04-14 | 429 | 434.3 | 425.3 | 431.6 | 10,622,000 | 431.60 |
| 2017-04-13 | 430.5 | 434.3 | 427.5 | 431.5 | 16,222,000 | 431.50 |
| 2017-04-12 | 440.9 | 441 | 432.8 | 437.1 | 15,950,000 | 437.10 |
| 2017-04-11 | 443 | 443.5 | 438 | 443.2 | 15,690,000 | 443.20 |
| 2017-04-10 | 445.9 | 451.6 | 443.1 | 448.4 | 17,378,000 | 448.40 |
| 2017-04-07 | 438.5 | 445 | 436.5 | 440.8 | 18,899,000 | 440.80 |
| 2017-04-06 | 440.6 | 440.8 | 432.7 | 435.6 | 18,178,000 | 435.60 |
| 2017-04-05 | 447.7 | 448.7 | 438.2 | 440.3 | 15,477,000 | 440.30 |
| 2017-04-04 | 446.6 | 448.5 | 440.3 | 445.2 | 15,657,000 | 445.20 |
| 2017-04-03 | 446.9 | 451.8 | 445.5 | 448.6 | 13,576,000 | 448.60 |
| 2017-03-31 | 456 | 457.6 | 446.4 | 446.6 | 16,958,000 | 446.60 |
| 2017-03-30 | 456.8 | 459 | 452.8 | 452.8 | 14,077,000 | 452.80 |
| 2017-03-29 | 465.9 | 470.7 | 456.9 | 458.3 | 21,120,000 | 458.30 |
| 2017-03-28 | 465.3 | 468.4 | 463.7 | 465.1 | 17,003,000 | 465.10 |
| 2017-03-27 | 464 | 465 | 457.1 | 461 | 15,989,000 | 461 |
| 2017-03-24 | 465 | 468.5 | 464.2 | 467.1 | 21,029,000 | 467.10 |
| 2017-03-23 | 464.8 | 470.4 | 464.1 | 465.6 | 16,349,000 | 465.60 |
| 2017-03-22 | 468.4 | 469 | 463.8 | 465.1 | 26,141,000 | 465.10 |
| 2017-03-21 | 480.6 | 481.9 | 477.1 | 479.1 | 16,529,000 | 479.10 |
| 2017-03-17 | 483.4 | 484.9 | 477.6 | 482.6 | 44,128,000 | 482.60 |
| 2017-03-16 | 486.2 | 494.1 | 484.1 | 491.1 | 31,548,000 | 491.10 |
| 2017-03-15 | 475.7 | 492.9 | 475.4 | 490.4 | 60,134,000 | 490.40 |
| 2017-03-14 | 472.8 | 485.6 | 465.1 | 470.8 | 78,715,000 | 470.80 |
| 2017-03-13 | 445.9 | 449.7 | 444.8 | 448.8 | 12,277,000 | 448.80 |
| 2017-03-10 | 441.1 | 445.6 | 438.7 | 444.8 | 22,468,000 | 444.80 |
| 2017-03-09 | 444 | 445.8 | 441.4 | 442.1 | 13,826,000 | 442.10 |
| 2017-03-08 | 443.7 | 446.5 | 441.1 | 441.6 | 15,131,000 | 441.60 |
| 2017-03-07 | 446.5 | 447.3 | 442.6 | 444.7 | 12,699,000 | 444.70 |
| 2017-03-06 | 446.9 | 449.8 | 444.9 | 446.7 | 11,723,000 | 446.70 |
| 2017-03-03 | 448.5 | 448.6 | 443.5 | 445.9 | 14,957,000 | 445.90 |
| 2017-03-02 | 453.2 | 454.3 | 448 | 449.6 | 19,149,000 | 449.60 |
| 2017-03-01 | 445.1 | 448.5 | 441.7 | 446.9 | 20,994,000 | 446.90 |
| 2017-02-28 | 441.3 | 448.6 | 441.3 | 444 | 19,123,000 | 444 |
| 2017-02-27 | 441 | 441.6 | 436.1 | 438.3 | 15,768,000 | 438.30 |
| 2017-02-24 | 444.4 | 447.1 | 442.2 | 443.7 | 12,288,000 | 443.70 |
| 2017-02-23 | 446 | 447.4 | 442.1 | 445.7 | 14,713,000 | 445.70 |
| 2017-02-22 | 451.3 | 451.5 | 445 | 446 | 19,916,000 | 446 |
| 2017-02-21 | 447 | 451.7 | 446.1 | 449.8 | 12,915,000 | 449.80 |
| 2017-02-20 | 448.1 | 448.1 | 442.3 | 445.1 | 11,750,000 | 445.10 |
| 2017-02-17 | 441 | 447.3 | 440 | 446.5 | 19,516,000 | 446.50 |
| 2017-02-16 | 450.9 | 451.5 | 441.1 | 444.9 | 33,020,000 | 444.90 |
| 2017-02-15 | 456.3 | 460.7 | 455.5 | 455.8 | 20,526,000 | 455.80 |
| 2017-02-14 | 470 | 470.9 | 455.1 | 456.1 | 22,934,000 | 456.10 |
| 2017-02-13 | 467.3 | 470.3 | 462.5 | 469.2 | 20,372,000 | 469.20 |
| 2017-02-10 | 457.6 | 460 | 452.2 | 459.5 | 29,466,000 | 459.50 |
| 2017-02-09 | 458.9 | 459.3 | 449.5 | 451 | 30,425,000 | 451 |
| 2017-02-08 | 470.6 | 471.8 | 464.4 | 467.1 | 18,503,000 | 467.10 |
| 2017-02-07 | 469.1 | 470.7 | 465.4 | 468.4 | 16,886,000 | 468.40 |
| 2017-02-06 | 480 | 481.1 | 468.7 | 473 | 20,979,000 | 473 |
| 2017-02-03 | 485 | 485.5 | 466.9 | 472.7 | 35,887,000 | 472.70 |
| 2017-02-02 | 511.5 | 511.6 | 484 | 485.6 | 29,233,000 | 485.60 |
| 2017-02-01 | 500 | 509.2 | 496.4 | 509 | 17,048,000 | 509 |
| 2017-01-31 | 515.8 | 517.3 | 508.7 | 508.9 | 17,023,000 | 508.90 |
| 2017-01-30 | 528 | 528 | 521 | 523.6 | 10,652,000 | 523.60 |
| 2017-01-27 | 534.6 | 534.6 | 529.5 | 530.6 | 10,332,000 | 530.60 |
| 2017-01-26 | 531 | 534.6 | 528.7 | 530.5 | 14,173,000 | 530.50 |
| 2017-01-25 | 525.5 | 529.5 | 523 | 525 | 9,943,000 | 525 |
| 2017-01-24 | 511.5 | 518.4 | 509.4 | 515.5 | 17,282,000 | 515.50 |
| 2017-01-23 | 527 | 529.1 | 522.8 | 524.1 | 12,561,000 | 524.10 |
| 2017-01-20 | 527.3 | 535.3 | 526.2 | 532.6 | 14,245,000 | 532.60 |
| 2017-01-19 | 527.5 | 530.7 | 524 | 527.1 | 9,862,000 | 527.10 |
| 2017-01-18 | 514.9 | 523.1 | 512.9 | 522 | 10,135,000 | 522 |
| 2017-01-17 | 524 | 524.6 | 517.1 | 518.4 | 10,608,000 | 518.40 |
| 2017-01-16 | 532.3 | 533.9 | 524 | 525.7 | 9,319,000 | 525.70 |
| 2017-01-13 | 527.2 | 534.5 | 526.1 | 533.9 | 15,483,000 | 533.90 |
| 2017-01-12 | 523.6 | 530 | 520.4 | 524.6 | 10,342,000 | 524.60 |
| 2017-01-11 | 527 | 531.7 | 525.1 | 530.7 | 9,801,000 | 530.70 |
| 2017-01-10 | 526 | 529.2 | 522.7 | 524.4 | 14,315,000 | 524.40 |
| 2017-01-06 | 526 | 529 | 523.1 | 527.7 | 16,834,000 | 527.70 |
| 2017-01-05 | 547.9 | 549.6 | 535.2 | 538.3 | 15,292,000 | 538.30 |
| 2017-01-04 | 535 | 543.9 | 534.9 | 543.9 | 14,380,000 | 543.90 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
