7201 日産自動車(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 | 1,123 | 1,127 | 1,117 | 1,123.5 | 7,753,300 | 1,123.50 |
| 2017-12-28 | 1,127.5 | 1,129.5 | 1,123 | 1,124.5 | 7,170,000 | 1,124.50 |
| 2017-12-27 | 1,127 | 1,129 | 1,124 | 1,127 | 8,038,300 | 1,127 |
| 2017-12-26 | 1,129.5 | 1,130 | 1,126 | 1,127.5 | 6,505,300 | 1,127.50 |
| 2017-12-25 | 1,125.5 | 1,129 | 1,125 | 1,128 | 8,330,600 | 1,128 |
| 2017-12-22 | 1,119 | 1,124 | 1,117.5 | 1,120.5 | 11,124,000 | 1,120.50 |
| 2017-12-21 | 1,113 | 1,119 | 1,112 | 1,117 | 11,308,100 | 1,117 |
| 2017-12-20 | 1,104 | 1,112 | 1,102.5 | 1,111.5 | 11,105,200 | 1,111.50 |
| 2017-12-19 | 1,105 | 1,109.5 | 1,104 | 1,107.5 | 10,711,700 | 1,107.50 |
| 2017-12-18 | 1,098.5 | 1,103 | 1,094 | 1,101.5 | 10,588,700 | 1,101.50 |
| 2017-12-15 | 1,097 | 1,098 | 1,090.5 | 1,096.5 | 12,302,500 | 1,096.50 |
| 2017-12-14 | 1,101 | 1,101.5 | 1,095 | 1,099.5 | 9,065,500 | 1,099.50 |
| 2017-12-13 | 1,105 | 1,106.5 | 1,101 | 1,104.5 | 11,651,100 | 1,104.50 |
| 2017-12-12 | 1,094 | 1,102 | 1,090.5 | 1,100.5 | 12,427,300 | 1,100.50 |
| 2017-12-11 | 1,085 | 1,094 | 1,084.5 | 1,093.5 | 10,405,100 | 1,093.50 |
| 2017-12-08 | 1,079 | 1,086.5 | 1,076.5 | 1,085.5 | 17,221,400 | 1,085.50 |
| 2017-12-07 | 1,090 | 1,090 | 1,077 | 1,079 | 14,916,000 | 1,079 |
| 2017-12-06 | 1,089 | 1,091 | 1,082 | 1,084 | 14,728,700 | 1,084 |
| 2017-12-05 | 1,090.5 | 1,095 | 1,089 | 1,091 | 13,213,000 | 1,091 |
| 2017-12-04 | 1,090.5 | 1,094.5 | 1,087.5 | 1,091 | 11,909,600 | 1,091 |
| 2017-12-01 | 1,092 | 1,093.5 | 1,084.5 | 1,089 | 13,067,500 | 1,089 |
| 2017-11-30 | 1,082 | 1,090.5 | 1,080.5 | 1,088 | 16,851,700 | 1,088 |
| 2017-11-29 | 1,080 | 1,086.5 | 1,076 | 1,084 | 13,865,300 | 1,084 |
| 2017-11-28 | 1,078 | 1,081.5 | 1,073 | 1,076 | 10,862,300 | 1,076 |
| 2017-11-27 | 1,080 | 1,083.5 | 1,075 | 1,076.5 | 11,429,400 | 1,076.50 |
| 2017-11-24 | 1,070 | 1,079.5 | 1,066 | 1,077.5 | 12,569,800 | 1,077.50 |
| 2017-11-22 | 1,073.5 | 1,074.5 | 1,069 | 1,071 | 15,582,200 | 1,071 |
| 2017-11-21 | 1,071 | 1,077.5 | 1,070 | 1,071.5 | 10,531,800 | 1,071.50 |
| 2017-11-20 | 1,065 | 1,075 | 1,064.5 | 1,067.5 | 12,283,800 | 1,067.50 |
| 2017-11-17 | 1,075.5 | 1,077 | 1,067 | 1,070 | 21,051,000 | 1,070 |
| 2017-11-16 | 1,070 | 1,071 | 1,060.5 | 1,064.5 | 20,232,100 | 1,064.50 |
| 2017-11-15 | 1,080 | 1,080.5 | 1,063 | 1,072 | 27,643,700 | 1,072 |
| 2017-11-13 | 1,090.5 | 1,094 | 1,082.5 | 1,082.5 | 17,117,900 | 1,082.50 |
| 2017-11-10 | 1,085 | 1,095 | 1,085 | 1,093 | 16,505,900 | 1,093 |
| 2017-11-09 | 1,102.5 | 1,109.5 | 1,088 | 1,096 | 40,034,100 | 1,096 |
| 2017-11-08 | 1,112 | 1,121.5 | 1,085.5 | 1,118.5 | 34,529,400 | 1,118.50 |
| 2017-11-07 | 1,108 | 1,112 | 1,102.5 | 1,111 | 16,345,100 | 1,111 |
| 2017-11-06 | 1,116 | 1,116.5 | 1,102.5 | 1,108.5 | 18,606,300 | 1,108.50 |
| 2017-11-02 | 1,109.5 | 1,116 | 1,109 | 1,111.5 | 12,898,400 | 1,111.50 |
| 2017-11-01 | 1,107 | 1,114 | 1,106 | 1,109 | 16,391,100 | 1,109 |
| 2017-10-31 | 1,103 | 1,104 | 1,094 | 1,098.5 | 12,876,200 | 1,098.50 |
| 2017-10-30 | 1,100 | 1,111 | 1,099.5 | 1,108 | 17,257,300 | 1,108 |
| 2017-10-27 | 1,102.5 | 1,104 | 1,094 | 1,101.5 | 20,287,000 | 1,101.50 |
| 2017-10-26 | 1,087 | 1,102 | 1,087 | 1,099.5 | 15,527,500 | 1,099.50 |
| 2017-10-25 | 1,095 | 1,095.5 | 1,087 | 1,090 | 15,154,400 | 1,090 |
| 2017-10-24 | 1,091 | 1,093.5 | 1,085.5 | 1,093 | 13,714,000 | 1,093 |
| 2017-10-23 | 1,088 | 1,097 | 1,086.5 | 1,097 | 21,880,300 | 1,097 |
| 2017-10-20 | 1,079.5 | 1,084.5 | 1,070 | 1,079 | 42,081,600 | 1,079 |
| 2017-10-19 | 1,091 | 1,098 | 1,090.5 | 1,096 | 18,593,200 | 1,096 |
| 2017-10-18 | 1,086 | 1,087 | 1,079 | 1,087 | 17,318,100 | 1,087 |
| 2017-10-17 | 1,086 | 1,089.5 | 1,084 | 1,086 | 14,355,000 | 1,086 |
| 2017-10-16 | 1,087 | 1,089.5 | 1,082.5 | 1,083 | 18,930,200 | 1,083 |
| 2017-10-13 | 1,085 | 1,088.5 | 1,078.5 | 1,085 | 22,990,200 | 1,085 |
| 2017-10-12 | 1,092 | 1,096.5 | 1,087 | 1,089.5 | 15,027,300 | 1,089.50 |
| 2017-10-11 | 1,088.5 | 1,089.5 | 1,083.5 | 1,085.5 | 15,024,800 | 1,085.50 |
| 2017-10-10 | 1,088 | 1,089.5 | 1,085 | 1,089 | 17,750,700 | 1,089 |
| 2017-10-06 | 1,087 | 1,092.5 | 1,085 | 1,091.5 | 18,869,800 | 1,091.50 |
| 2017-10-05 | 1,080 | 1,094 | 1,079.5 | 1,086 | 19,086,300 | 1,086 |
| 2017-10-04 | 1,112.5 | 1,114.5 | 1,070 | 1,089.5 | 53,267,900 | 1,089.50 |
| 2017-10-03 | 1,084.5 | 1,103 | 1,084.5 | 1,102.5 | 32,871,400 | 1,102.50 |
| 2017-10-02 | 1,054.5 | 1,087 | 1,054.5 | 1,084.5 | 60,429,000 | 1,084.50 |
| 2017-09-29 | 1,113 | 1,114.5 | 1,110.5 | 1,114.5 | 18,390,200 | 1,114.50 |
| 2017-09-28 | 1,128 | 1,128 | 1,111 | 1,115.5 | 27,189,700 | 1,115.50 |
| 2017-09-27 | 1,135.5 | 1,139.5 | 1,127 | 1,128.5 | 21,105,700 | 1,128.50 |
| 2017-09-26 | 1,157.5 | 1,161.5 | 1,156 | 1,159 | 28,290,500 | 1,159 |
| 2017-09-25 | 1,156 | 1,158 | 1,154 | 1,155.5 | 24,781,400 | 1,155.50 |
| 2017-09-22 | 1,158 | 1,159 | 1,147 | 1,152 | 24,135,600 | 1,152 |
| 2017-09-21 | 1,160 | 1,167.5 | 1,158 | 1,158 | 23,832,600 | 1,158 |
| 2017-09-20 | 1,152 | 1,157 | 1,150.5 | 1,153.5 | 17,378,900 | 1,153.50 |
| 2017-09-19 | 1,148 | 1,155.5 | 1,143.5 | 1,153 | 27,882,200 | 1,153 |
| 2017-09-15 | 1,124 | 1,130.5 | 1,123 | 1,129 | 18,567,800 | 1,129 |
| 2017-09-14 | 1,128.5 | 1,134 | 1,125.5 | 1,127 | 17,654,700 | 1,127 |
| 2017-09-13 | 1,125 | 1,132.5 | 1,124.5 | 1,128.5 | 17,651,900 | 1,128.50 |
| 2017-09-12 | 1,111 | 1,118 | 1,109 | 1,115 | 17,962,700 | 1,115 |
| 2017-09-11 | 1,097.5 | 1,105.5 | 1,095 | 1,099.5 | 11,265,400 | 1,099.50 |
| 2017-09-08 | 1,088 | 1,097.5 | 1,087.5 | 1,089.5 | 14,705,300 | 1,089.50 |
| 2017-09-07 | 1,095.5 | 1,102.5 | 1,090 | 1,092.5 | 19,770,000 | 1,092.50 |
| 2017-09-06 | 1,085.5 | 1,088 | 1,079 | 1,086 | 15,263,000 | 1,086 |
| 2017-09-05 | 1,094.5 | 1,094.5 | 1,089 | 1,092.5 | 9,350,600 | 1,092.50 |
| 2017-09-04 | 1,091.5 | 1,095.5 | 1,088.5 | 1,092 | 9,987,700 | 1,092 |
| 2017-09-01 | 1,096.5 | 1,098 | 1,090.5 | 1,096 | 8,848,000 | 1,096 |
| 2017-08-31 | 1,091 | 1,098.5 | 1,089 | 1,093 | 13,084,500 | 1,093 |
| 2017-08-30 | 1,089 | 1,090 | 1,083.5 | 1,087.5 | 10,958,200 | 1,087.50 |
| 2017-08-29 | 1,076 | 1,087.5 | 1,075 | 1,085.5 | 12,111,300 | 1,085.50 |
| 2017-08-28 | 1,082 | 1,084 | 1,077 | 1,081 | 12,806,400 | 1,081 |
| 2017-08-25 | 1,082.5 | 1,088.5 | 1,081.5 | 1,082.5 | 13,036,000 | 1,082.50 |
| 2017-08-24 | 1,088 | 1,089 | 1,082.5 | 1,082.5 | 12,082,500 | 1,082.50 |
| 2017-08-23 | 1,099 | 1,099 | 1,089 | 1,090 | 8,857,800 | 1,090 |
| 2017-08-22 | 1,096.5 | 1,096.5 | 1,088.5 | 1,092 | 11,923,700 | 1,092 |
| 2017-08-21 | 1,100 | 1,100.5 | 1,092.5 | 1,095 | 7,384,600 | 1,095 |
| 2017-08-18 | 1,095 | 1,099 | 1,093 | 1,098.5 | 11,458,000 | 1,098.50 |
| 2017-08-17 | 1,105 | 1,108.5 | 1,099 | 1,103.5 | 9,149,900 | 1,103.50 |
| 2017-08-16 | 1,100.5 | 1,111 | 1,100.5 | 1,109 | 11,984,800 | 1,109 |
| 2017-08-15 | 1,095 | 1,106 | 1,090 | 1,100 | 15,714,900 | 1,100 |
| 2017-08-14 | 1,079 | 1,084.5 | 1,077 | 1,080.5 | 10,825,700 | 1,080.50 |
| 2017-08-10 | 1,085 | 1,088.5 | 1,082 | 1,088 | 9,311,700 | 1,088 |
| 2017-08-09 | 1,090 | 1,090.5 | 1,081 | 1,085 | 13,905,500 | 1,085 |
| 2017-08-08 | 1,095 | 1,096.5 | 1,089 | 1,090.5 | 8,828,300 | 1,090.50 |
| 2017-08-07 | 1,092 | 1,093.5 | 1,090 | 1,091 | 7,358,900 | 1,091 |
| 2017-08-04 | 1,091 | 1,095 | 1,085.5 | 1,085.5 | 11,948,200 | 1,085.50 |
| 2017-08-03 | 1,093.5 | 1,096.5 | 1,090 | 1,091 | 10,753,100 | 1,091 |
| 2017-08-02 | 1,104 | 1,105.5 | 1,093.5 | 1,093.5 | 11,220,600 | 1,093.50 |
| 2017-08-01 | 1,096 | 1,102.5 | 1,089 | 1,098 | 15,619,400 | 1,098 |
| 2017-07-31 | 1,104.5 | 1,110 | 1,096 | 1,096 | 26,197,800 | 1,096 |
| 2017-07-28 | 1,120 | 1,123 | 1,100 | 1,107.5 | 35,533,600 | 1,107.50 |
| 2017-07-27 | 1,143.5 | 1,157 | 1,142 | 1,155 | 13,515,700 | 1,155 |
| 2017-07-26 | 1,140 | 1,149 | 1,139 | 1,141.5 | 12,456,600 | 1,141.50 |
| 2017-07-25 | 1,132 | 1,137 | 1,129 | 1,130 | 6,715,800 | 1,130 |
| 2017-07-24 | 1,128 | 1,132.5 | 1,123.5 | 1,130 | 8,748,500 | 1,130 |
| 2017-07-21 | 1,135 | 1,138 | 1,130 | 1,136 | 8,370,700 | 1,136 |
| 2017-07-20 | 1,128 | 1,146 | 1,128 | 1,140 | 10,763,900 | 1,140 |
| 2017-07-19 | 1,135 | 1,136 | 1,127 | 1,128.5 | 12,848,200 | 1,128.50 |
| 2017-07-18 | 1,142 | 1,144 | 1,136 | 1,142 | 10,246,700 | 1,142 |
| 2017-07-14 | 1,143.5 | 1,154 | 1,143.5 | 1,150.5 | 10,326,500 | 1,150.50 |
| 2017-07-13 | 1,146.5 | 1,149 | 1,142.5 | 1,145 | 10,365,300 | 1,145 |
| 2017-07-12 | 1,150 | 1,150.5 | 1,141.5 | 1,148 | 11,018,300 | 1,148 |
| 2017-07-11 | 1,150 | 1,157.5 | 1,146 | 1,154.5 | 10,884,900 | 1,154.50 |
| 2017-07-10 | 1,150 | 1,154 | 1,147.5 | 1,152 | 11,350,200 | 1,152 |
| 2017-07-07 | 1,137 | 1,150 | 1,134 | 1,146.5 | 13,682,900 | 1,146.50 |
| 2017-07-06 | 1,147 | 1,147 | 1,137.5 | 1,142 | 13,016,900 | 1,142 |
| 2017-07-05 | 1,140 | 1,149 | 1,137 | 1,148 | 18,589,700 | 1,148 |
| 2017-07-04 | 1,130 | 1,139.5 | 1,124.5 | 1,128.5 | 18,433,200 | 1,128.50 |
| 2017-07-03 | 1,114 | 1,123 | 1,112.5 | 1,117 | 10,905,900 | 1,117 |
| 2017-06-30 | 1,103.5 | 1,118 | 1,101.5 | 1,118 | 12,450,600 | 1,118 |
| 2017-06-29 | 1,112 | 1,118.5 | 1,110 | 1,111.5 | 14,209,800 | 1,111.50 |
| 2017-06-28 | 1,086 | 1,105 | 1,085.5 | 1,100.5 | 13,092,900 | 1,100.50 |
| 2017-06-27 | 1,084 | 1,090 | 1,083.5 | 1,085 | 9,346,900 | 1,085 |
| 2017-06-26 | 1,078 | 1,082 | 1,075.5 | 1,081 | 4,647,900 | 1,081 |
| 2017-06-23 | 1,073 | 1,082 | 1,071.5 | 1,079 | 8,097,700 | 1,079 |
| 2017-06-22 | 1,069.5 | 1,076.5 | 1,068.5 | 1,070 | 9,565,400 | 1,070 |
| 2017-06-21 | 1,071.5 | 1,073 | 1,064.5 | 1,067.5 | 13,153,400 | 1,067.50 |
| 2017-06-20 | 1,080 | 1,083 | 1,071 | 1,071.5 | 11,387,800 | 1,071.50 |
| 2017-06-19 | 1,080 | 1,080.5 | 1,071 | 1,072 | 10,152,700 | 1,072 |
| 2017-06-16 | 1,085 | 1,088 | 1,079.5 | 1,081.5 | 17,337,200 | 1,081.50 |
| 2017-06-15 | 1,076 | 1,084.5 | 1,075.5 | 1,079 | 9,990,400 | 1,079 |
| 2017-06-14 | 1,082.5 | 1,087 | 1,080 | 1,081 | 7,642,800 | 1,081 |
| 2017-06-13 | 1,075 | 1,078.5 | 1,067.5 | 1,075 | 9,518,300 | 1,075 |
| 2017-06-12 | 1,076 | 1,082 | 1,075 | 1,077 | 7,296,100 | 1,077 |
| 2017-06-09 | 1,073.5 | 1,078.5 | 1,070 | 1,076.5 | 12,168,200 | 1,076.50 |
| 2017-06-08 | 1,077 | 1,084 | 1,072 | 1,076 | 10,395,300 | 1,076 |
| 2017-06-07 | 1,066 | 1,078 | 1,065 | 1,074 | 8,973,600 | 1,074 |
| 2017-06-06 | 1,075.5 | 1,080.5 | 1,067 | 1,068 | 11,555,600 | 1,068 |
| 2017-06-05 | 1,089.5 | 1,090 | 1,079 | 1,080 | 9,996,800 | 1,080 |
| 2017-06-02 | 1,077 | 1,099.5 | 1,076.5 | 1,098 | 17,314,300 | 1,098 |
| 2017-06-01 | 1,061.5 | 1,073 | 1,058.5 | 1,069 | 10,486,300 | 1,069 |
| 2017-05-31 | 1,066 | 1,070 | 1,059.5 | 1,061.5 | 13,301,900 | 1,061.50 |
| 2017-05-30 | 1,072.5 | 1,076 | 1,068.5 | 1,074.5 | 7,148,300 | 1,074.50 |
| 2017-05-29 | 1,077.5 | 1,080.5 | 1,074 | 1,074 | 7,707,800 | 1,074 |
| 2017-05-26 | 1,078 | 1,086.5 | 1,076 | 1,076 | 8,841,800 | 1,076 |
| 2017-05-25 | 1,075 | 1,091 | 1,073 | 1,081.5 | 10,411,200 | 1,081.50 |
| 2017-05-24 | 1,080 | 1,081 | 1,074 | 1,078.5 | 8,299,600 | 1,078.50 |
| 2017-05-23 | 1,085 | 1,085 | 1,071 | 1,074 | 13,473,100 | 1,074 |
| 2017-05-22 | 1,096 | 1,096.5 | 1,088 | 1,090 | 9,087,900 | 1,090 |
| 2017-05-19 | 1,095.5 | 1,098 | 1,089 | 1,093.5 | 12,296,200 | 1,093.50 |
| 2017-05-18 | 1,085 | 1,093.5 | 1,085 | 1,091.5 | 14,628,900 | 1,091.50 |
| 2017-05-17 | 1,093 | 1,110.5 | 1,089.5 | 1,109.5 | 14,638,700 | 1,109.50 |
| 2017-05-16 | 1,102.5 | 1,104.5 | 1,095.5 | 1,103 | 10,921,400 | 1,103 |
| 2017-05-15 | 1,099.5 | 1,102 | 1,086.5 | 1,091.5 | 14,304,100 | 1,091.50 |
| 2017-05-12 | 1,085 | 1,114 | 1,085 | 1,107.5 | 26,607,300 | 1,107.50 |
| 2017-05-11 | 1,075 | 1,078 | 1,069 | 1,075 | 9,104,400 | 1,075 |
| 2017-05-10 | 1,073 | 1,075 | 1,065.5 | 1,075 | 12,953,500 | 1,075 |
| 2017-05-09 | 1,082.5 | 1,086.5 | 1,074 | 1,079 | 10,936,900 | 1,079 |
| 2017-05-08 | 1,088.5 | 1,090.5 | 1,082 | 1,085 | 15,990,400 | 1,085 |
| 2017-05-02 | 1,064.5 | 1,079 | 1,063.5 | 1,076.5 | 8,600,300 | 1,076.50 |
| 2017-05-01 | 1,059.5 | 1,067 | 1,055 | 1,064.5 | 6,809,100 | 1,064.50 |
| 2017-04-28 | 1,050 | 1,064 | 1,050 | 1,058.5 | 12,962,400 | 1,058.50 |
| 2017-04-27 | 1,050 | 1,066 | 1,049 | 1,059.5 | 13,977,800 | 1,059.50 |
| 2017-04-26 | 1,067 | 1,076.5 | 1,061 | 1,075 | 13,069,100 | 1,075 |
| 2017-04-25 | 1,040 | 1,057.5 | 1,037.5 | 1,057 | 10,426,400 | 1,057 |
| 2017-04-24 | 1,049 | 1,054.5 | 1,038 | 1,039.5 | 9,700,500 | 1,039.50 |
| 2017-04-21 | 1,045 | 1,045 | 1,032.5 | 1,036 | 12,456,000 | 1,036 |
| 2017-04-20 | 1,024 | 1,043.5 | 1,021.5 | 1,032 | 13,691,200 | 1,032 |
| 2017-04-19 | 1,013.5 | 1,028 | 1,009 | 1,019.5 | 15,710,100 | 1,019.50 |
| 2017-04-18 | 1,020.5 | 1,036.5 | 1,016.5 | 1,019 | 11,373,600 | 1,019 |
| 2017-04-17 | 1,009 | 1,015 | 1,001 | 1,010.5 | 9,838,100 | 1,010.50 |
| 2017-04-14 | 1,010.5 | 1,013.5 | 998.5 | 1,012 | 12,473,000 | 1,012 |
| 2017-04-13 | 1,002 | 1,013.5 | 996.2 | 1,010.5 | 17,228,100 | 1,010.50 |
| 2017-04-12 | 1,010 | 1,014.5 | 1,005 | 1,009 | 13,433,900 | 1,009 |
| 2017-04-11 | 1,013.5 | 1,021.5 | 1,010.5 | 1,020.5 | 8,361,300 | 1,020.50 |
| 2017-04-10 | 1,018 | 1,028 | 1,016 | 1,018 | 12,416,000 | 1,018 |
| 2017-04-07 | 1,008.5 | 1,023 | 1,002.5 | 1,010.5 | 21,775,500 | 1,010.50 |
| 2017-04-06 | 1,019 | 1,019.5 | 1,006.5 | 1,009.5 | 17,806,300 | 1,009.50 |
| 2017-04-05 | 1,035 | 1,039 | 1,020.5 | 1,026.5 | 19,820,300 | 1,026.50 |
| 2017-04-04 | 1,049.5 | 1,050 | 1,032.5 | 1,040 | 22,474,600 | 1,040 |
| 2017-04-03 | 1,071 | 1,075.5 | 1,058 | 1,071 | 14,839,900 | 1,071 |
| 2017-03-31 | 1,093.5 | 1,093.5 | 1,073.5 | 1,073.5 | 16,653,500 | 1,073.50 |
| 2017-03-30 | 1,105 | 1,106.5 | 1,086 | 1,087.5 | 21,261,000 | 1,087.50 |
| 2017-03-29 | 1,110 | 1,117.5 | 1,102 | 1,114 | 14,872,700 | 1,114 |
| 2017-03-28 | 1,128 | 1,136 | 1,122 | 1,134 | 19,075,600 | 1,134 |
| 2017-03-27 | 1,119.5 | 1,125.5 | 1,115 | 1,124 | 13,775,900 | 1,124 |
| 2017-03-24 | 1,116 | 1,129.5 | 1,110 | 1,126 | 11,089,300 | 1,126 |
| 2017-03-23 | 1,115 | 1,119 | 1,107.5 | 1,116.5 | 15,357,100 | 1,116.50 |
| 2017-03-22 | 1,125 | 1,126.5 | 1,114.5 | 1,115 | 21,184,400 | 1,115 |
| 2017-03-21 | 1,130.5 | 1,139.5 | 1,125.5 | 1,138 | 10,165,900 | 1,138 |
| 2017-03-17 | 1,134.5 | 1,138.5 | 1,126 | 1,132 | 18,007,400 | 1,132 |
| 2017-03-16 | 1,157.5 | 1,160.5 | 1,120 | 1,137.5 | 37,675,300 | 1,137.50 |
| 2017-03-15 | 1,156.5 | 1,161.5 | 1,153.5 | 1,157.5 | 7,755,000 | 1,157.50 |
| 2017-03-14 | 1,160 | 1,162.5 | 1,155 | 1,156 | 8,844,500 | 1,156 |
| 2017-03-13 | 1,155 | 1,158.5 | 1,153 | 1,157.5 | 9,035,200 | 1,157.50 |
| 2017-03-10 | 1,154 | 1,158.5 | 1,148.5 | 1,158 | 13,009,800 | 1,158 |
| 2017-03-09 | 1,150.5 | 1,152.5 | 1,138 | 1,141.5 | 10,909,800 | 1,141.50 |
| 2017-03-08 | 1,147 | 1,148 | 1,137 | 1,147 | 12,618,100 | 1,147 |
| 2017-03-07 | 1,145 | 1,158 | 1,144 | 1,150.5 | 14,616,200 | 1,150.50 |
| 2017-03-06 | 1,130 | 1,142 | 1,128 | 1,139.5 | 9,761,700 | 1,139.50 |
| 2017-03-03 | 1,128.5 | 1,132.5 | 1,123 | 1,127.5 | 9,172,100 | 1,127.50 |
| 2017-03-02 | 1,135.5 | 1,139 | 1,123.5 | 1,124 | 12,341,900 | 1,124 |
| 2017-03-01 | 1,115 | 1,124 | 1,103.5 | 1,120.5 | 14,684,900 | 1,120.50 |
| 2017-02-28 | 1,113.5 | 1,121 | 1,106 | 1,106 | 15,081,800 | 1,106 |
| 2017-02-27 | 1,110 | 1,111.5 | 1,100.5 | 1,105 | 9,808,500 | 1,105 |
| 2017-02-24 | 1,112 | 1,117.5 | 1,106 | 1,112 | 8,991,900 | 1,112 |
| 2017-02-23 | 1,112.5 | 1,114.5 | 1,107 | 1,112 | 12,229,300 | 1,112 |
| 2017-02-22 | 1,120 | 1,121 | 1,114 | 1,118.5 | 9,442,100 | 1,118.50 |
| 2017-02-21 | 1,116.5 | 1,122 | 1,113.5 | 1,116.5 | 7,144,600 | 1,116.50 |
| 2017-02-20 | 1,122 | 1,122.5 | 1,108 | 1,116.5 | 7,265,800 | 1,116.50 |
| 2017-02-17 | 1,116.5 | 1,121.5 | 1,114 | 1,116.5 | 8,463,400 | 1,116.50 |
| 2017-02-16 | 1,127.5 | 1,131 | 1,118.5 | 1,123.5 | 9,323,700 | 1,123.50 |
| 2017-02-15 | 1,130 | 1,130 | 1,122 | 1,127 | 8,020,400 | 1,127 |
| 2017-02-14 | 1,135 | 1,135 | 1,116 | 1,117 | 10,911,000 | 1,117 |
| 2017-02-13 | 1,139 | 1,139 | 1,124.5 | 1,126 | 12,218,600 | 1,126 |
| 2017-02-10 | 1,120.5 | 1,126.5 | 1,114 | 1,125.5 | 14,022,500 | 1,125.50 |
| 2017-02-09 | 1,120 | 1,121 | 1,103.5 | 1,109.5 | 14,641,400 | 1,109.50 |
| 2017-02-08 | 1,127.5 | 1,134.5 | 1,118 | 1,132.5 | 9,195,500 | 1,132.50 |
| 2017-02-07 | 1,113 | 1,126.5 | 1,108.5 | 1,123 | 7,850,800 | 1,123 |
| 2017-02-06 | 1,134 | 1,136.5 | 1,115 | 1,120 | 9,687,600 | 1,120 |
| 2017-02-03 | 1,120 | 1,130.5 | 1,115 | 1,125.5 | 13,511,100 | 1,125.50 |
| 2017-02-02 | 1,112 | 1,126 | 1,108.5 | 1,112.5 | 11,468,300 | 1,112.50 |
| 2017-02-01 | 1,108 | 1,115 | 1,095 | 1,112 | 14,266,600 | 1,112 |
| 2017-01-31 | 1,117 | 1,126.5 | 1,116 | 1,119 | 9,847,000 | 1,119 |
| 2017-01-30 | 1,140.5 | 1,141.5 | 1,132.5 | 1,135.5 | 9,896,200 | 1,135.50 |
| 2017-01-27 | 1,152 | 1,152 | 1,138 | 1,140.5 | 10,693,500 | 1,140.50 |
| 2017-01-26 | 1,149 | 1,152 | 1,142.5 | 1,146 | 10,950,700 | 1,146 |
| 2017-01-25 | 1,142 | 1,151 | 1,130.5 | 1,134 | 8,995,600 | 1,134 |
| 2017-01-24 | 1,122 | 1,126 | 1,115 | 1,122 | 11,785,000 | 1,122 |
| 2017-01-23 | 1,138 | 1,141.5 | 1,127.5 | 1,135 | 11,042,200 | 1,135 |
| 2017-01-20 | 1,163 | 1,163 | 1,147.5 | 1,150.5 | 11,947,100 | 1,150.50 |
| 2017-01-19 | 1,170 | 1,171 | 1,145.5 | 1,155.5 | 13,802,300 | 1,155.50 |
| 2017-01-18 | 1,131 | 1,158 | 1,124 | 1,155.5 | 14,464,800 | 1,155.50 |
| 2017-01-17 | 1,150.5 | 1,164 | 1,141 | 1,141 | 9,791,200 | 1,141 |
| 2017-01-16 | 1,162 | 1,163 | 1,149 | 1,153 | 8,616,800 | 1,153 |
| 2017-01-13 | 1,160 | 1,165 | 1,154.5 | 1,160 | 9,398,300 | 1,160 |
| 2017-01-12 | 1,162 | 1,166.5 | 1,151.5 | 1,159.5 | 11,235,200 | 1,159.50 |
| 2017-01-11 | 1,176 | 1,180 | 1,169 | 1,172 | 9,314,200 | 1,172 |
| 2017-01-10 | 1,174 | 1,182.5 | 1,170 | 1,170.5 | 12,754,600 | 1,170.50 |
| 2017-01-06 | 1,168 | 1,182 | 1,165.5 | 1,173 | 13,654,500 | 1,173 |
| 2017-01-05 | 1,202 | 1,204 | 1,191 | 1,199.5 | 9,467,500 | 1,199.50 |
| 2017-01-04 | 1,191 | 1,207.5 | 1,191 | 1,201.5 | 13,098,300 | 1,201.50 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
