7202 いすゞ自動車(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 | 1,885.5 | 1,895.5 | 1,881 | 1,887 | 1,174,400 | 1,887 |
| 2017-12-28 | 1,899 | 1,903 | 1,879.5 | 1,881 | 1,274,700 | 1,881 |
| 2017-12-27 | 1,872.5 | 1,904 | 1,870 | 1,900 | 1,875,200 | 1,900 |
| 2017-12-26 | 1,862.5 | 1,880 | 1,858 | 1,873 | 1,525,700 | 1,873 |
| 2017-12-25 | 1,858 | 1,865 | 1,854 | 1,861.5 | 641,500 | 1,861.50 |
| 2017-12-22 | 1,836 | 1,854 | 1,829 | 1,852.5 | 2,480,200 | 1,852.50 |
| 2017-12-21 | 1,865.5 | 1,867 | 1,837 | 1,854 | 2,480,800 | 1,854 |
| 2017-12-20 | 1,840 | 1,882 | 1,834.5 | 1,880.5 | 2,740,700 | 1,880.50 |
| 2017-12-19 | 1,832 | 1,845.5 | 1,831.5 | 1,837.5 | 1,700,800 | 1,837.50 |
| 2017-12-18 | 1,800 | 1,843 | 1,800 | 1,841 | 2,915,100 | 1,841 |
| 2017-12-15 | 1,764.5 | 1,784 | 1,754 | 1,770 | 2,336,600 | 1,770 |
| 2017-12-14 | 1,757 | 1,776.5 | 1,750 | 1,774 | 1,778,100 | 1,774 |
| 2017-12-13 | 1,786 | 1,789.5 | 1,765.5 | 1,770 | 1,546,800 | 1,770 |
| 2017-12-12 | 1,780.5 | 1,794 | 1,778.5 | 1,789.5 | 1,078,100 | 1,789.50 |
| 2017-12-11 | 1,780 | 1,786.5 | 1,765.5 | 1,779 | 1,057,000 | 1,779 |
| 2017-12-08 | 1,712.5 | 1,774.5 | 1,712.5 | 1,772 | 2,837,500 | 1,772 |
| 2017-12-07 | 1,758.5 | 1,769.5 | 1,748 | 1,751.5 | 2,471,100 | 1,751.50 |
| 2017-12-06 | 1,740 | 1,756.5 | 1,722 | 1,725.5 | 2,808,600 | 1,725.50 |
| 2017-12-05 | 1,720 | 1,752 | 1,718 | 1,747.5 | 1,733,500 | 1,747.50 |
| 2017-12-04 | 1,767.5 | 1,768 | 1,728.5 | 1,731.5 | 2,312,100 | 1,731.50 |
| 2017-12-01 | 1,775.5 | 1,781 | 1,756.5 | 1,763 | 1,973,400 | 1,763 |
| 2017-11-30 | 1,778 | 1,789.5 | 1,767.5 | 1,771 | 3,939,200 | 1,771 |
| 2017-11-29 | 1,772 | 1,773 | 1,754 | 1,763.5 | 1,688,000 | 1,763.50 |
| 2017-11-28 | 1,765 | 1,780 | 1,755 | 1,759.5 | 1,812,300 | 1,759.50 |
| 2017-11-27 | 1,781 | 1,782.5 | 1,745 | 1,759 | 2,542,200 | 1,759 |
| 2017-11-24 | 1,755.5 | 1,783.5 | 1,748.5 | 1,779 | 1,730,600 | 1,779 |
| 2017-11-22 | 1,780 | 1,792 | 1,773.5 | 1,781.5 | 2,501,000 | 1,781.50 |
| 2017-11-21 | 1,726 | 1,756 | 1,720 | 1,747 | 2,236,200 | 1,747 |
| 2017-11-20 | 1,726.5 | 1,739 | 1,709 | 1,716 | 1,812,700 | 1,716 |
| 2017-11-17 | 1,737 | 1,746 | 1,715 | 1,720 | 2,641,000 | 1,720 |
| 2017-11-16 | 1,680 | 1,711 | 1,666 | 1,700.5 | 3,338,900 | 1,700.50 |
| 2017-11-15 | 1,710.5 | 1,720.5 | 1,689.5 | 1,692.5 | 2,901,200 | 1,692.50 |
| 2017-11-13 | 1,739.5 | 1,757.5 | 1,732.5 | 1,733 | 1,418,100 | 1,733 |
| 2017-11-10 | 1,728 | 1,761 | 1,726 | 1,741.5 | 2,384,400 | 1,741.50 |
| 2017-11-09 | 1,762.5 | 1,798.5 | 1,729.5 | 1,754.5 | 3,731,800 | 1,754.50 |
| 2017-11-08 | 1,771 | 1,777 | 1,760 | 1,769 | 1,827,700 | 1,769 |
| 2017-11-07 | 1,760 | 1,777 | 1,740 | 1,771.5 | 4,123,500 | 1,771.50 |
| 2017-11-06 | 1,765 | 1,767 | 1,696 | 1,731 | 6,362,800 | 1,731 |
| 2017-11-02 | 1,654 | 1,671 | 1,652.5 | 1,669 | 2,358,300 | 1,669 |
| 2017-11-01 | 1,655 | 1,661.5 | 1,647.5 | 1,653 | 1,466,500 | 1,653 |
| 2017-10-31 | 1,630 | 1,653.5 | 1,626 | 1,648.5 | 2,353,200 | 1,648.50 |
| 2017-10-30 | 1,640 | 1,640.5 | 1,623.5 | 1,636 | 2,586,700 | 1,636 |
| 2017-10-27 | 1,634.5 | 1,652.5 | 1,629.5 | 1,651.5 | 2,658,900 | 1,651.50 |
| 2017-10-26 | 1,607 | 1,621.5 | 1,602 | 1,621.5 | 1,819,800 | 1,621.50 |
| 2017-10-25 | 1,644.5 | 1,654 | 1,612.5 | 1,618.5 | 2,343,900 | 1,618.50 |
| 2017-10-24 | 1,607.5 | 1,618 | 1,605.5 | 1,618 | 2,294,100 | 1,618 |
| 2017-10-23 | 1,595 | 1,612.5 | 1,590.5 | 1,609 | 2,890,600 | 1,609 |
| 2017-10-20 | 1,552.5 | 1,583 | 1,550 | 1,580.5 | 2,116,100 | 1,580.50 |
| 2017-10-19 | 1,591.5 | 1,592 | 1,556 | 1,568 | 2,364,400 | 1,568 |
| 2017-10-18 | 1,550.5 | 1,557 | 1,537 | 1,551.5 | 1,561,600 | 1,551.50 |
| 2017-10-17 | 1,556.5 | 1,559.5 | 1,541 | 1,552 | 1,926,500 | 1,552 |
| 2017-10-16 | 1,533 | 1,558.5 | 1,520 | 1,549 | 3,003,000 | 1,549 |
| 2017-10-13 | 1,504.5 | 1,527 | 1,498.5 | 1,519 | 2,228,000 | 1,519 |
| 2017-10-12 | 1,502 | 1,514.5 | 1,501 | 1,506.5 | 1,723,600 | 1,506.50 |
| 2017-10-11 | 1,492.5 | 1,505.5 | 1,492.5 | 1,495 | 2,556,800 | 1,495 |
| 2017-10-10 | 1,503 | 1,512 | 1,498 | 1,505.5 | 2,800,400 | 1,505.50 |
| 2017-10-06 | 1,502.5 | 1,510.5 | 1,499.5 | 1,509.5 | 1,304,800 | 1,509.50 |
| 2017-10-05 | 1,497.5 | 1,506.5 | 1,495 | 1,501.5 | 1,177,100 | 1,501.50 |
| 2017-10-04 | 1,515 | 1,517.5 | 1,500 | 1,504.5 | 1,296,600 | 1,504.50 |
| 2017-10-03 | 1,492 | 1,512 | 1,488.5 | 1,510 | 1,796,900 | 1,510 |
| 2017-10-02 | 1,498 | 1,504.5 | 1,488.5 | 1,492 | 1,564,600 | 1,492 |
| 2017-09-29 | 1,509.5 | 1,511 | 1,488.5 | 1,491 | 2,296,800 | 1,491 |
| 2017-09-28 | 1,505.5 | 1,516.5 | 1,492 | 1,514 | 3,381,800 | 1,514 |
| 2017-09-27 | 1,480 | 1,491.5 | 1,460.5 | 1,485 | 4,895,300 | 1,485 |
| 2017-09-26 | 1,534 | 1,544 | 1,524 | 1,536 | 1,772,700 | 1,536 |
| 2017-09-25 | 1,533 | 1,541 | 1,526.5 | 1,534.5 | 1,193,300 | 1,534.50 |
| 2017-09-22 | 1,533 | 1,537.5 | 1,515.5 | 1,519.5 | 1,646,000 | 1,519.50 |
| 2017-09-21 | 1,523 | 1,543.5 | 1,518 | 1,536.5 | 2,668,300 | 1,536.50 |
| 2017-09-20 | 1,486 | 1,511.5 | 1,485.5 | 1,509 | 2,466,800 | 1,509 |
| 2017-09-19 | 1,480 | 1,494.5 | 1,477.5 | 1,490.5 | 2,863,000 | 1,490.50 |
| 2017-09-15 | 1,453 | 1,478.5 | 1,445.5 | 1,469 | 1,804,900 | 1,469 |
| 2017-09-14 | 1,472 | 1,473.5 | 1,454.5 | 1,462 | 1,722,100 | 1,462 |
| 2017-09-13 | 1,480.5 | 1,489.5 | 1,467 | 1,469 | 1,377,100 | 1,469 |
| 2017-09-12 | 1,459 | 1,472 | 1,452 | 1,467 | 1,554,400 | 1,467 |
| 2017-09-11 | 1,446 | 1,454 | 1,438 | 1,439 | 1,249,200 | 1,439 |
| 2017-09-08 | 1,428.5 | 1,447.5 | 1,426.5 | 1,428.5 | 2,697,700 | 1,428.50 |
| 2017-09-07 | 1,422 | 1,445.5 | 1,415 | 1,433 | 1,971,700 | 1,433 |
| 2017-09-06 | 1,406 | 1,424 | 1,398.5 | 1,422 | 2,284,900 | 1,422 |
| 2017-09-05 | 1,435 | 1,435 | 1,414.5 | 1,419 | 2,177,500 | 1,419 |
| 2017-09-04 | 1,437 | 1,451 | 1,428 | 1,435 | 1,713,500 | 1,435 |
| 2017-09-01 | 1,438.5 | 1,441.5 | 1,427.5 | 1,437 | 1,601,500 | 1,437 |
| 2017-08-31 | 1,448.5 | 1,462.5 | 1,437 | 1,438 | 2,241,100 | 1,438 |
| 2017-08-30 | 1,424.5 | 1,445.5 | 1,423.5 | 1,430 | 2,080,800 | 1,430 |
| 2017-08-29 | 1,413.5 | 1,423 | 1,412 | 1,416.5 | 1,352,400 | 1,416.50 |
| 2017-08-28 | 1,417 | 1,424 | 1,403 | 1,418.5 | 2,013,400 | 1,418.50 |
| 2017-08-25 | 1,396 | 1,421.5 | 1,395.5 | 1,411 | 1,682,900 | 1,411 |
| 2017-08-24 | 1,415 | 1,416.5 | 1,393.5 | 1,393.5 | 1,845,800 | 1,393.50 |
| 2017-08-23 | 1,437 | 1,446.5 | 1,416.5 | 1,422.5 | 2,724,200 | 1,422.50 |
| 2017-08-22 | 1,390 | 1,414 | 1,390 | 1,412 | 2,400,200 | 1,412 |
| 2017-08-21 | 1,402 | 1,403.5 | 1,383.5 | 1,389 | 3,030,200 | 1,389 |
| 2017-08-18 | 1,409 | 1,411 | 1,398.5 | 1,400 | 4,501,800 | 1,400 |
| 2017-08-17 | 1,425 | 1,430.5 | 1,410.5 | 1,424.5 | 3,220,600 | 1,424.50 |
| 2017-08-16 | 1,426 | 1,440 | 1,421.5 | 1,430 | 2,639,500 | 1,430 |
| 2017-08-15 | 1,431 | 1,442.5 | 1,426 | 1,428.5 | 3,141,400 | 1,428.50 |
| 2017-08-14 | 1,445 | 1,445 | 1,425 | 1,426.5 | 3,279,900 | 1,426.50 |
| 2017-08-10 | 1,464 | 1,464.5 | 1,442.5 | 1,459 | 2,845,400 | 1,459 |
| 2017-08-09 | 1,474 | 1,482 | 1,458 | 1,467 | 2,332,700 | 1,467 |
| 2017-08-08 | 1,491 | 1,497 | 1,473 | 1,475.5 | 3,017,200 | 1,475.50 |
| 2017-08-07 | 1,515 | 1,519.5 | 1,498 | 1,501.5 | 2,317,600 | 1,501.50 |
| 2017-08-04 | 1,487.5 | 1,497.5 | 1,478 | 1,488.5 | 1,943,800 | 1,488.50 |
| 2017-08-03 | 1,500 | 1,506 | 1,481 | 1,493 | 2,184,500 | 1,493 |
| 2017-08-02 | 1,520 | 1,524 | 1,500.5 | 1,502.5 | 2,413,600 | 1,502.50 |
| 2017-08-01 | 1,511.5 | 1,524 | 1,495 | 1,520.5 | 2,578,600 | 1,520.50 |
| 2017-07-31 | 1,520.5 | 1,529 | 1,501 | 1,516 | 7,871,100 | 1,516 |
| 2017-07-28 | 1,438 | 1,443 | 1,421.5 | 1,430.5 | 1,910,100 | 1,430.50 |
| 2017-07-27 | 1,440 | 1,449.5 | 1,436 | 1,445 | 2,905,200 | 1,445 |
| 2017-07-26 | 1,432.5 | 1,438.5 | 1,427.5 | 1,431 | 2,551,400 | 1,431 |
| 2017-07-25 | 1,415.5 | 1,418.5 | 1,411 | 1,415 | 1,362,600 | 1,415 |
| 2017-07-24 | 1,418 | 1,423 | 1,409 | 1,419.5 | 1,782,800 | 1,419.50 |
| 2017-07-21 | 1,429.5 | 1,434.5 | 1,421.5 | 1,425 | 1,561,000 | 1,425 |
| 2017-07-20 | 1,424.5 | 1,441 | 1,424.5 | 1,437 | 2,313,000 | 1,437 |
| 2017-07-19 | 1,423.5 | 1,426.5 | 1,408.5 | 1,418 | 1,651,300 | 1,418 |
| 2017-07-18 | 1,427.5 | 1,428 | 1,412.5 | 1,423 | 2,321,900 | 1,423 |
| 2017-07-14 | 1,437.5 | 1,442.5 | 1,434.5 | 1,437.5 | 2,100,800 | 1,437.50 |
| 2017-07-13 | 1,429.5 | 1,437 | 1,422 | 1,429 | 2,394,400 | 1,429 |
| 2017-07-12 | 1,412.5 | 1,425 | 1,403.5 | 1,423 | 1,894,400 | 1,423 |
| 2017-07-11 | 1,401 | 1,421 | 1,400 | 1,417 | 1,939,000 | 1,417 |
| 2017-07-10 | 1,424 | 1,427.5 | 1,404.5 | 1,411.5 | 2,059,800 | 1,411.50 |
| 2017-07-07 | 1,400.5 | 1,417.5 | 1,394.5 | 1,413.5 | 2,294,300 | 1,413.50 |
| 2017-07-06 | 1,409 | 1,414.5 | 1,398.5 | 1,412 | 2,926,300 | 1,412 |
| 2017-07-05 | 1,413 | 1,421 | 1,399.5 | 1,416 | 2,429,900 | 1,416 |
| 2017-07-04 | 1,402.5 | 1,414.5 | 1,398 | 1,404 | 2,494,600 | 1,404 |
| 2017-07-03 | 1,392 | 1,394.5 | 1,381 | 1,384.5 | 1,658,200 | 1,384.50 |
| 2017-06-30 | 1,382.5 | 1,393 | 1,377 | 1,386 | 2,309,000 | 1,386 |
| 2017-06-29 | 1,394 | 1,396 | 1,384 | 1,388.5 | 2,287,700 | 1,388.50 |
| 2017-06-28 | 1,359 | 1,384 | 1,359 | 1,379 | 2,278,000 | 1,379 |
| 2017-06-27 | 1,356.5 | 1,371 | 1,355.5 | 1,359.5 | 1,757,400 | 1,359.50 |
| 2017-06-26 | 1,352.5 | 1,355 | 1,346.5 | 1,350.5 | 1,512,500 | 1,350.50 |
| 2017-06-23 | 1,343 | 1,356 | 1,342.5 | 1,351 | 1,763,100 | 1,351 |
| 2017-06-22 | 1,345 | 1,348.5 | 1,336 | 1,338.5 | 2,786,600 | 1,338.50 |
| 2017-06-21 | 1,339 | 1,351.5 | 1,333 | 1,345.5 | 2,111,800 | 1,345.50 |
| 2017-06-20 | 1,370 | 1,378 | 1,354 | 1,355 | 2,903,800 | 1,355 |
| 2017-06-19 | 1,351.5 | 1,363.5 | 1,348.5 | 1,359.5 | 1,691,100 | 1,359.50 |
| 2017-06-16 | 1,355 | 1,362.5 | 1,345.5 | 1,352 | 2,265,000 | 1,352 |
| 2017-06-15 | 1,346.5 | 1,358.5 | 1,335.5 | 1,340.5 | 1,815,200 | 1,340.50 |
| 2017-06-14 | 1,362 | 1,371.5 | 1,353 | 1,353 | 2,124,100 | 1,353 |
| 2017-06-13 | 1,339 | 1,359.5 | 1,332.5 | 1,349 | 3,099,400 | 1,349 |
| 2017-06-12 | 1,321 | 1,341.5 | 1,320 | 1,335.5 | 1,628,200 | 1,335.50 |
| 2017-06-09 | 1,338 | 1,345.5 | 1,329 | 1,337.5 | 2,348,100 | 1,337.50 |
| 2017-06-08 | 1,358.5 | 1,362 | 1,336 | 1,338 | 1,933,800 | 1,338 |
| 2017-06-07 | 1,336.5 | 1,364.5 | 1,333.5 | 1,355.5 | 2,823,500 | 1,355.50 |
| 2017-06-06 | 1,365 | 1,367.5 | 1,333 | 1,335 | 4,112,300 | 1,335 |
| 2017-06-05 | 1,380.5 | 1,398 | 1,374 | 1,377.5 | 3,681,700 | 1,377.50 |
| 2017-06-02 | 1,367.5 | 1,394 | 1,362.5 | 1,392 | 4,039,100 | 1,392 |
| 2017-06-01 | 1,336 | 1,368.5 | 1,331.5 | 1,362.5 | 2,859,600 | 1,362.50 |
| 2017-05-31 | 1,343.5 | 1,358 | 1,341 | 1,353 | 5,189,600 | 1,353 |
| 2017-05-30 | 1,360 | 1,360 | 1,341 | 1,353.5 | 2,517,000 | 1,353.50 |
| 2017-05-29 | 1,366.5 | 1,376 | 1,360.5 | 1,362.5 | 2,077,200 | 1,362.50 |
| 2017-05-26 | 1,371 | 1,376.5 | 1,365 | 1,368 | 3,383,200 | 1,368 |
| 2017-05-25 | 1,392 | 1,392.5 | 1,374 | 1,374.5 | 2,593,500 | 1,374.50 |
| 2017-05-24 | 1,405 | 1,406.5 | 1,378 | 1,382.5 | 3,443,700 | 1,382.50 |
| 2017-05-23 | 1,393.5 | 1,405.5 | 1,389.5 | 1,392 | 2,525,400 | 1,392 |
| 2017-05-22 | 1,389.5 | 1,405 | 1,386.5 | 1,398.5 | 3,135,200 | 1,398.50 |
| 2017-05-19 | 1,376 | 1,394 | 1,364.5 | 1,389.5 | 4,733,300 | 1,389.50 |
| 2017-05-18 | 1,358 | 1,376.5 | 1,352 | 1,371.5 | 4,258,600 | 1,371.50 |
| 2017-05-17 | 1,393 | 1,397.5 | 1,377.5 | 1,382 | 5,982,100 | 1,382 |
| 2017-05-16 | 1,406 | 1,423.5 | 1,400.5 | 1,411.5 | 6,838,400 | 1,411.50 |
| 2017-05-15 | 1,450 | 1,473.5 | 1,413 | 1,428.5 | 7,731,700 | 1,428.50 |
| 2017-05-12 | 1,560 | 1,570 | 1,536.5 | 1,554 | 2,470,100 | 1,554 |
| 2017-05-11 | 1,544.5 | 1,560 | 1,536.5 | 1,560 | 1,981,500 | 1,560 |
| 2017-05-10 | 1,534.5 | 1,551 | 1,534 | 1,548.5 | 2,706,100 | 1,548.50 |
| 2017-05-09 | 1,553.5 | 1,559 | 1,530 | 1,532.5 | 3,777,000 | 1,532.50 |
| 2017-05-08 | 1,505 | 1,566.5 | 1,505 | 1,556 | 7,281,800 | 1,556 |
| 2017-05-02 | 1,551 | 1,554 | 1,536 | 1,545 | 3,294,500 | 1,545 |
| 2017-05-01 | 1,507.5 | 1,530 | 1,498.5 | 1,523.5 | 2,854,600 | 1,523.50 |
| 2017-04-28 | 1,518 | 1,528 | 1,494 | 1,512 | 5,105,400 | 1,512 |
| 2017-04-27 | 1,480.5 | 1,500.5 | 1,473 | 1,495 | 3,615,900 | 1,495 |
| 2017-04-26 | 1,458 | 1,495.5 | 1,458 | 1,492 | 4,653,800 | 1,492 |
| 2017-04-25 | 1,422 | 1,449 | 1,416 | 1,444 | 2,393,100 | 1,444 |
| 2017-04-24 | 1,434.5 | 1,444 | 1,414.5 | 1,414.5 | 2,009,400 | 1,414.50 |
| 2017-04-21 | 1,390 | 1,411.5 | 1,385.5 | 1,404.5 | 3,223,900 | 1,404.50 |
| 2017-04-20 | 1,368.5 | 1,393.5 | 1,366.5 | 1,370 | 2,331,400 | 1,370 |
| 2017-04-19 | 1,347 | 1,369.5 | 1,345.5 | 1,359 | 2,449,100 | 1,359 |
| 2017-04-18 | 1,361.5 | 1,380.5 | 1,356.5 | 1,362.5 | 2,392,600 | 1,362.50 |
| 2017-04-17 | 1,351 | 1,366 | 1,339 | 1,358 | 3,511,900 | 1,358 |
| 2017-04-14 | 1,384 | 1,384 | 1,363.5 | 1,370.5 | 3,202,000 | 1,370.50 |
| 2017-04-13 | 1,372 | 1,391 | 1,362 | 1,387 | 3,491,600 | 1,387 |
| 2017-04-12 | 1,406.5 | 1,407 | 1,383 | 1,392 | 3,612,400 | 1,392 |
| 2017-04-11 | 1,430 | 1,439 | 1,415.5 | 1,426.5 | 2,513,300 | 1,426.50 |
| 2017-04-10 | 1,446 | 1,453.5 | 1,439 | 1,444.5 | 1,992,900 | 1,444.50 |
| 2017-04-07 | 1,439.5 | 1,448 | 1,423 | 1,433 | 2,372,500 | 1,433 |
| 2017-04-06 | 1,445.5 | 1,450 | 1,419.5 | 1,421.5 | 2,435,200 | 1,421.50 |
| 2017-04-05 | 1,474 | 1,477.5 | 1,443 | 1,456 | 2,215,500 | 1,456 |
| 2017-04-04 | 1,466.5 | 1,476.5 | 1,447.5 | 1,461.5 | 3,010,500 | 1,461.50 |
| 2017-04-03 | 1,477 | 1,488.5 | 1,460.5 | 1,469 | 2,221,100 | 1,469 |
| 2017-03-31 | 1,515 | 1,521 | 1,472.5 | 1,472.5 | 2,809,000 | 1,472.50 |
| 2017-03-30 | 1,511 | 1,525 | 1,504.5 | 1,506.5 | 2,061,700 | 1,506.50 |
| 2017-03-29 | 1,527.5 | 1,536.5 | 1,513 | 1,524 | 2,250,800 | 1,524 |
| 2017-03-28 | 1,512 | 1,520.5 | 1,507 | 1,514.5 | 2,403,400 | 1,514.50 |
| 2017-03-27 | 1,503.5 | 1,513 | 1,495.5 | 1,496.5 | 1,949,800 | 1,496.50 |
| 2017-03-24 | 1,514.5 | 1,528 | 1,506.5 | 1,523.5 | 2,150,100 | 1,523.50 |
| 2017-03-23 | 1,523 | 1,524 | 1,510 | 1,519 | 2,070,000 | 1,519 |
| 2017-03-22 | 1,530 | 1,542.5 | 1,522.5 | 1,523.5 | 2,626,500 | 1,523.50 |
| 2017-03-21 | 1,586 | 1,597 | 1,569 | 1,573.5 | 2,972,800 | 1,573.50 |
| 2017-03-17 | 1,577 | 1,607.5 | 1,571 | 1,592.5 | 3,503,700 | 1,592.50 |
| 2017-03-16 | 1,559.5 | 1,586.5 | 1,557.5 | 1,584.5 | 2,160,400 | 1,584.50 |
| 2017-03-15 | 1,569.5 | 1,583.5 | 1,565.5 | 1,570.5 | 1,982,600 | 1,570.50 |
| 2017-03-14 | 1,575 | 1,583 | 1,564 | 1,570 | 3,094,400 | 1,570 |
| 2017-03-13 | 1,589.5 | 1,597 | 1,582 | 1,585.5 | 2,523,800 | 1,585.50 |
| 2017-03-10 | 1,588.5 | 1,606.5 | 1,588.5 | 1,601.5 | 3,812,000 | 1,601.50 |
| 2017-03-09 | 1,602.5 | 1,604 | 1,579 | 1,589 | 3,088,300 | 1,589 |
| 2017-03-08 | 1,602.5 | 1,603.5 | 1,577 | 1,595.5 | 2,181,000 | 1,595.50 |
| 2017-03-07 | 1,625 | 1,625 | 1,607.5 | 1,609 | 2,384,300 | 1,609 |
| 2017-03-06 | 1,610.5 | 1,644 | 1,602.5 | 1,629 | 4,099,300 | 1,629 |
| 2017-03-03 | 1,601 | 1,629 | 1,596.5 | 1,598.5 | 4,249,000 | 1,598.50 |
| 2017-03-02 | 1,585 | 1,599.5 | 1,581.5 | 1,584 | 3,439,000 | 1,584 |
| 2017-03-01 | 1,517 | 1,549.5 | 1,510.5 | 1,541.5 | 2,941,900 | 1,541.50 |
| 2017-02-28 | 1,510.5 | 1,539 | 1,503 | 1,503.5 | 3,818,800 | 1,503.50 |
| 2017-02-27 | 1,521 | 1,523 | 1,486.5 | 1,490 | 4,138,000 | 1,490 |
| 2017-02-24 | 1,542 | 1,555.5 | 1,532 | 1,544 | 1,891,100 | 1,544 |
| 2017-02-23 | 1,558 | 1,559 | 1,536.5 | 1,550 | 1,305,100 | 1,550 |
| 2017-02-22 | 1,547.5 | 1,559.5 | 1,545.5 | 1,558 | 1,686,800 | 1,558 |
| 2017-02-21 | 1,544.5 | 1,552.5 | 1,536 | 1,547 | 1,116,300 | 1,547 |
| 2017-02-20 | 1,542 | 1,546.5 | 1,525 | 1,540.5 | 1,279,800 | 1,540.50 |
| 2017-02-17 | 1,548 | 1,554 | 1,537.5 | 1,544 | 1,278,900 | 1,544 |
| 2017-02-16 | 1,561.5 | 1,565 | 1,544.5 | 1,560.5 | 1,788,200 | 1,560.50 |
| 2017-02-15 | 1,545 | 1,568 | 1,537 | 1,560 | 2,436,200 | 1,560 |
| 2017-02-14 | 1,545.5 | 1,559 | 1,530 | 1,530.5 | 1,769,900 | 1,530.50 |
| 2017-02-13 | 1,553.5 | 1,557 | 1,531 | 1,535 | 2,291,600 | 1,535 |
| 2017-02-10 | 1,522.5 | 1,543 | 1,518 | 1,538 | 2,519,600 | 1,538 |
| 2017-02-09 | 1,448.5 | 1,492 | 1,436 | 1,488 | 3,575,700 | 1,488 |
| 2017-02-08 | 1,468.5 | 1,493.5 | 1,461 | 1,492 | 2,194,800 | 1,492 |
| 2017-02-07 | 1,466 | 1,474 | 1,452 | 1,466 | 3,811,900 | 1,466 |
| 2017-02-06 | 1,494.5 | 1,510 | 1,479 | 1,484.5 | 3,079,300 | 1,484.50 |
| 2017-02-03 | 1,484.5 | 1,504.5 | 1,475 | 1,483 | 3,728,100 | 1,483 |
| 2017-02-02 | 1,533 | 1,535 | 1,499.5 | 1,503.5 | 4,131,500 | 1,503.50 |
| 2017-02-01 | 1,501.5 | 1,545 | 1,489 | 1,541 | 2,774,200 | 1,541 |
| 2017-01-31 | 1,513.5 | 1,533 | 1,509 | 1,522 | 2,397,800 | 1,522 |
| 2017-01-30 | 1,543.5 | 1,546.5 | 1,533 | 1,544.5 | 1,694,800 | 1,544.50 |
| 2017-01-27 | 1,559 | 1,566.5 | 1,550 | 1,557.5 | 1,861,200 | 1,557.50 |
| 2017-01-26 | 1,564.5 | 1,567 | 1,545 | 1,565 | 2,051,400 | 1,565 |
| 2017-01-25 | 1,561.5 | 1,571 | 1,541.5 | 1,549.5 | 2,441,700 | 1,549.50 |
| 2017-01-24 | 1,543.5 | 1,547 | 1,522 | 1,532 | 2,026,300 | 1,532 |
| 2017-01-23 | 1,552 | 1,559.5 | 1,539 | 1,546 | 2,384,000 | 1,546 |
| 2017-01-20 | 1,559 | 1,590.5 | 1,559 | 1,582 | 3,032,100 | 1,582 |
| 2017-01-19 | 1,550 | 1,562.5 | 1,530.5 | 1,556 | 3,372,800 | 1,556 |
| 2017-01-18 | 1,496 | 1,536 | 1,484 | 1,532 | 2,485,300 | 1,532 |
| 2017-01-17 | 1,517.5 | 1,518.5 | 1,497 | 1,500.5 | 1,645,600 | 1,500.50 |
| 2017-01-16 | 1,522 | 1,529.5 | 1,503 | 1,513 | 1,426,900 | 1,513 |
| 2017-01-13 | 1,503 | 1,529 | 1,501.5 | 1,520.5 | 2,223,500 | 1,520.50 |
| 2017-01-12 | 1,511.5 | 1,516 | 1,497 | 1,503 | 1,642,500 | 1,503 |
| 2017-01-11 | 1,517 | 1,526 | 1,499.5 | 1,511 | 1,887,200 | 1,511 |
| 2017-01-10 | 1,527 | 1,537.5 | 1,507 | 1,507.5 | 3,499,200 | 1,507.50 |
| 2017-01-06 | 1,507 | 1,543.5 | 1,506 | 1,540 | 4,029,400 | 1,540 |
| 2017-01-05 | 1,550.5 | 1,553.5 | 1,521 | 1,532 | 3,792,000 | 1,532 |
| 2017-01-04 | 1,514.5 | 1,543.5 | 1,511 | 1,542.5 | 3,528,700 | 1,542.50 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
