8001 伊藤忠商事(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 | 2,105 | 2,127 | 2,102 | 2,103 | 3,806,700 | 2,103 |
| 2017-12-28 | 2,109.5 | 2,119.5 | 2,088.5 | 2,096.5 | 3,226,400 | 2,096.50 |
| 2017-12-27 | 2,090.5 | 2,112 | 2,090 | 2,104.5 | 3,359,500 | 2,104.50 |
| 2017-12-26 | 2,112 | 2,112 | 2,079 | 2,087.5 | 3,099,900 | 2,087.50 |
| 2017-12-25 | 2,098 | 2,116.5 | 2,089.5 | 2,112 | 4,656,800 | 2,112 |
| 2017-12-22 | 2,060 | 2,088.5 | 2,058 | 2,087.5 | 6,313,100 | 2,087.50 |
| 2017-12-21 | 2,025.5 | 2,060.5 | 2,025.5 | 2,039 | 7,452,900 | 2,039 |
| 2017-12-20 | 1,961 | 2,028 | 1,960 | 2,024 | 7,216,300 | 2,024 |
| 2017-12-19 | 1,967 | 1,968 | 1,954 | 1,964 | 4,003,900 | 1,964 |
| 2017-12-18 | 1,940 | 1,950 | 1,935.5 | 1,949.5 | 4,630,900 | 1,949.50 |
| 2017-12-15 | 1,933.5 | 1,936 | 1,908 | 1,913.5 | 5,474,700 | 1,913.50 |
| 2017-12-14 | 1,932.5 | 1,943 | 1,931.5 | 1,938 | 3,132,400 | 1,938 |
| 2017-12-13 | 1,955.5 | 1,956.5 | 1,933.5 | 1,937 | 3,986,400 | 1,937 |
| 2017-12-12 | 1,949 | 1,965 | 1,946 | 1,954.5 | 4,941,800 | 1,954.50 |
| 2017-12-11 | 1,942 | 1,952 | 1,924.5 | 1,948.5 | 3,886,400 | 1,948.50 |
| 2017-12-08 | 1,892 | 1,935.5 | 1,891.5 | 1,933.5 | 7,194,000 | 1,933.50 |
| 2017-12-07 | 1,901.5 | 1,922 | 1,900.5 | 1,918 | 5,305,500 | 1,918 |
| 2017-12-06 | 1,937 | 1,938 | 1,893.5 | 1,897.5 | 5,997,600 | 1,897.50 |
| 2017-12-05 | 1,934.5 | 1,944 | 1,925 | 1,939 | 4,033,800 | 1,939 |
| 2017-12-04 | 1,965.5 | 1,965.5 | 1,924.5 | 1,928 | 5,011,200 | 1,928 |
| 2017-12-01 | 1,960 | 1,960 | 1,936.5 | 1,948.5 | 6,487,100 | 1,948.50 |
| 2017-11-30 | 1,933 | 1,946.5 | 1,917.5 | 1,946 | 6,513,800 | 1,946 |
| 2017-11-29 | 1,909 | 1,929 | 1,904 | 1,929 | 4,680,700 | 1,929 |
| 2017-11-28 | 1,891.5 | 1,909 | 1,890 | 1,891 | 4,330,100 | 1,891 |
| 2017-11-27 | 1,909.5 | 1,914.5 | 1,896 | 1,904 | 5,206,500 | 1,904 |
| 2017-11-24 | 1,902.5 | 1,908 | 1,891 | 1,904 | 3,260,200 | 1,904 |
| 2017-11-22 | 1,905 | 1,905 | 1,896 | 1,901.5 | 5,756,800 | 1,901.50 |
| 2017-11-21 | 1,906 | 1,906.5 | 1,890.5 | 1,894.5 | 6,317,100 | 1,894.50 |
| 2017-11-20 | 1,901 | 1,913.5 | 1,893 | 1,897.5 | 4,593,400 | 1,897.50 |
| 2017-11-17 | 1,904.5 | 1,928.5 | 1,901.5 | 1,912 | 8,822,600 | 1,912 |
| 2017-11-16 | 1,878.5 | 1,900 | 1,862 | 1,879.5 | 8,068,100 | 1,879.50 |
| 2017-11-15 | 1,920 | 1,920 | 1,886.5 | 1,888 | 8,669,800 | 1,888 |
| 2017-11-13 | 1,969.5 | 1,975 | 1,955.5 | 1,956 | 3,944,700 | 1,956 |
| 2017-11-10 | 1,963 | 1,983 | 1,957.5 | 1,980 | 6,064,500 | 1,980 |
| 2017-11-09 | 2,012 | 2,024 | 1,963.5 | 1,989.5 | 9,546,900 | 1,989.50 |
| 2017-11-08 | 2,013 | 2,013.5 | 2,000 | 2,008 | 5,572,100 | 2,008 |
| 2017-11-07 | 2,001.5 | 2,018 | 1,997 | 2,018 | 5,934,500 | 2,018 |
| 2017-11-06 | 2,016.5 | 2,029 | 1,998 | 2,007.5 | 5,059,800 | 2,007.50 |
| 2017-11-02 | 2,050 | 2,053.5 | 1,992 | 1,996 | 9,596,900 | 1,996 |
| 2017-11-01 | 1,986.5 | 2,012.5 | 1,981.5 | 2,009 | 6,142,800 | 2,009 |
| 2017-10-31 | 1,973 | 1,983 | 1,971 | 1,978 | 5,323,000 | 1,978 |
| 2017-10-30 | 1,975 | 1,978.5 | 1,957.5 | 1,974.5 | 5,890,800 | 1,974.50 |
| 2017-10-27 | 1,964.5 | 1,984 | 1,960 | 1,983.5 | 5,069,500 | 1,983.50 |
| 2017-10-26 | 1,949 | 1,957 | 1,932 | 1,954 | 4,203,600 | 1,954 |
| 2017-10-25 | 1,971 | 1,975.5 | 1,953 | 1,960.5 | 4,418,500 | 1,960.50 |
| 2017-10-24 | 1,914 | 1,951.5 | 1,907 | 1,951.5 | 5,282,200 | 1,951.50 |
| 2017-10-23 | 1,896 | 1,919 | 1,893 | 1,916 | 5,495,700 | 1,916 |
| 2017-10-20 | 1,879 | 1,888 | 1,878 | 1,886 | 4,304,000 | 1,886 |
| 2017-10-19 | 1,890 | 1,894 | 1,877.5 | 1,885.5 | 3,913,000 | 1,885.50 |
| 2017-10-18 | 1,886.5 | 1,891 | 1,879 | 1,888 | 3,520,000 | 1,888 |
| 2017-10-17 | 1,882 | 1,887 | 1,873.5 | 1,887 | 4,896,300 | 1,887 |
| 2017-10-16 | 1,876.5 | 1,878 | 1,866.5 | 1,871 | 4,293,600 | 1,871 |
| 2017-10-13 | 1,876.5 | 1,877 | 1,855.5 | 1,868.5 | 5,868,000 | 1,868.50 |
| 2017-10-12 | 1,850 | 1,864.5 | 1,849 | 1,864 | 4,075,100 | 1,864 |
| 2017-10-11 | 1,832 | 1,843 | 1,831.5 | 1,841 | 2,865,900 | 1,841 |
| 2017-10-10 | 1,828.5 | 1,834 | 1,825 | 1,834 | 4,142,500 | 1,834 |
| 2017-10-06 | 1,843.5 | 1,846.5 | 1,834 | 1,837.5 | 2,857,300 | 1,837.50 |
| 2017-10-05 | 1,838 | 1,838.5 | 1,825 | 1,835 | 3,391,200 | 1,835 |
| 2017-10-04 | 1,838 | 1,848.5 | 1,828.5 | 1,846 | 4,540,800 | 1,846 |
| 2017-10-03 | 1,824 | 1,834 | 1,821.5 | 1,831.5 | 3,691,400 | 1,831.50 |
| 2017-10-02 | 1,840 | 1,840 | 1,818.5 | 1,824.5 | 4,219,100 | 1,824.50 |
| 2017-09-29 | 1,842 | 1,847.5 | 1,832.5 | 1,843 | 3,770,300 | 1,843 |
| 2017-09-28 | 1,847 | 1,852 | 1,842 | 1,850.5 | 3,866,900 | 1,850.50 |
| 2017-09-27 | 1,841.5 | 1,849.5 | 1,831 | 1,839.5 | 3,477,900 | 1,839.50 |
| 2017-09-26 | 1,870.5 | 1,880.5 | 1,868 | 1,871 | 5,149,900 | 1,871 |
| 2017-09-25 | 1,876.5 | 1,879.5 | 1,867 | 1,874.5 | 3,684,000 | 1,874.50 |
| 2017-09-22 | 1,861 | 1,862.5 | 1,845 | 1,856.5 | 3,744,400 | 1,856.50 |
| 2017-09-21 | 1,860 | 1,869 | 1,858 | 1,858 | 4,606,600 | 1,858 |
| 2017-09-20 | 1,828 | 1,848 | 1,824.5 | 1,845.5 | 5,074,600 | 1,845.50 |
| 2017-09-19 | 1,843 | 1,844 | 1,819 | 1,833 | 5,226,800 | 1,833 |
| 2017-09-15 | 1,787 | 1,805 | 1,780.5 | 1,797 | 5,857,300 | 1,797 |
| 2017-09-14 | 1,781 | 1,790.5 | 1,775 | 1,786 | 3,705,200 | 1,786 |
| 2017-09-13 | 1,791 | 1,792 | 1,779 | 1,780 | 3,326,200 | 1,780 |
| 2017-09-12 | 1,791 | 1,798 | 1,778.5 | 1,780 | 4,445,600 | 1,780 |
| 2017-09-11 | 1,769 | 1,791 | 1,767 | 1,787.5 | 4,301,900 | 1,787.50 |
| 2017-09-08 | 1,748.5 | 1,763 | 1,746 | 1,750 | 5,497,300 | 1,750 |
| 2017-09-07 | 1,781 | 1,781 | 1,752.5 | 1,753.5 | 4,698,300 | 1,753.50 |
| 2017-09-06 | 1,753 | 1,770 | 1,752.5 | 1,767.5 | 4,600,000 | 1,767.50 |
| 2017-09-05 | 1,779.5 | 1,779.5 | 1,758 | 1,764.5 | 4,372,800 | 1,764.50 |
| 2017-09-04 | 1,792 | 1,799 | 1,775.5 | 1,784.5 | 3,063,300 | 1,784.50 |
| 2017-09-01 | 1,802 | 1,806 | 1,783 | 1,797 | 4,256,400 | 1,797 |
| 2017-08-31 | 1,766 | 1,796 | 1,764.5 | 1,796 | 7,466,600 | 1,796 |
| 2017-08-30 | 1,756 | 1,761 | 1,750.5 | 1,752 | 3,202,900 | 1,752 |
| 2017-08-29 | 1,736 | 1,752.5 | 1,736 | 1,751 | 2,522,600 | 1,751 |
| 2017-08-28 | 1,744 | 1,751.5 | 1,740 | 1,750.5 | 2,491,500 | 1,750.50 |
| 2017-08-25 | 1,728 | 1,741 | 1,722 | 1,738.5 | 2,169,000 | 1,738.50 |
| 2017-08-24 | 1,738 | 1,747 | 1,727.5 | 1,727.5 | 3,089,500 | 1,727.50 |
| 2017-08-23 | 1,765 | 1,765 | 1,737.5 | 1,741 | 3,107,300 | 1,741 |
| 2017-08-22 | 1,745 | 1,754.5 | 1,738.5 | 1,747.5 | 3,177,800 | 1,747.50 |
| 2017-08-21 | 1,744.5 | 1,746 | 1,737.5 | 1,740.5 | 2,435,800 | 1,740.50 |
| 2017-08-18 | 1,734.5 | 1,748 | 1,730 | 1,742 | 3,964,400 | 1,742 |
| 2017-08-17 | 1,741 | 1,751.5 | 1,738.5 | 1,744 | 2,681,800 | 1,744 |
| 2017-08-16 | 1,750 | 1,762.5 | 1,742 | 1,742 | 2,853,900 | 1,742 |
| 2017-08-15 | 1,738.5 | 1,756 | 1,736 | 1,749 | 4,720,300 | 1,749 |
| 2017-08-14 | 1,720 | 1,749.5 | 1,720 | 1,732.5 | 4,950,000 | 1,732.50 |
| 2017-08-10 | 1,743 | 1,746 | 1,733.5 | 1,743 | 3,486,700 | 1,743 |
| 2017-08-09 | 1,747 | 1,751 | 1,730 | 1,741 | 4,853,100 | 1,741 |
| 2017-08-08 | 1,761.5 | 1,767 | 1,751 | 1,757.5 | 3,843,600 | 1,757.50 |
| 2017-08-07 | 1,760 | 1,787 | 1,758.5 | 1,763 | 7,606,100 | 1,763 |
| 2017-08-04 | 1,767.5 | 1,770 | 1,729.5 | 1,732 | 10,068,700 | 1,732 |
| 2017-08-03 | 1,760 | 1,770 | 1,745 | 1,770 | 5,047,200 | 1,770 |
| 2017-08-02 | 1,771 | 1,776 | 1,754 | 1,758.5 | 5,002,200 | 1,758.50 |
| 2017-08-01 | 1,738 | 1,769.5 | 1,733 | 1,769.5 | 7,280,700 | 1,769.50 |
| 2017-07-31 | 1,715 | 1,736.5 | 1,713.5 | 1,730.5 | 4,484,200 | 1,730.50 |
| 2017-07-28 | 1,715 | 1,722 | 1,710 | 1,722 | 3,245,700 | 1,722 |
| 2017-07-27 | 1,716 | 1,725 | 1,709 | 1,722.5 | 4,647,600 | 1,722.50 |
| 2017-07-26 | 1,719.5 | 1,720.5 | 1,709 | 1,718.5 | 3,762,300 | 1,718.50 |
| 2017-07-25 | 1,715 | 1,715.5 | 1,702.5 | 1,704 | 2,394,500 | 1,704 |
| 2017-07-24 | 1,715 | 1,716.5 | 1,698 | 1,712.5 | 3,091,900 | 1,712.50 |
| 2017-07-21 | 1,720 | 1,728 | 1,716 | 1,725 | 3,030,000 | 1,725 |
| 2017-07-20 | 1,716 | 1,727 | 1,713.5 | 1,725.5 | 3,560,600 | 1,725.50 |
| 2017-07-19 | 1,708 | 1,720.5 | 1,706.5 | 1,711 | 4,345,400 | 1,711 |
| 2017-07-18 | 1,713.5 | 1,716 | 1,699.5 | 1,713 | 3,308,300 | 1,713 |
| 2017-07-14 | 1,722 | 1,725.5 | 1,713.5 | 1,720 | 3,492,300 | 1,720 |
| 2017-07-13 | 1,720 | 1,722 | 1,707 | 1,716.5 | 4,086,000 | 1,716.50 |
| 2017-07-12 | 1,724 | 1,730.5 | 1,720 | 1,721 | 3,735,700 | 1,721 |
| 2017-07-11 | 1,730 | 1,733.5 | 1,723.5 | 1,732 | 3,736,700 | 1,732 |
| 2017-07-10 | 1,738 | 1,739.5 | 1,720.5 | 1,726.5 | 5,957,600 | 1,726.50 |
| 2017-07-07 | 1,694 | 1,721.5 | 1,694 | 1,713 | 6,044,700 | 1,713 |
| 2017-07-06 | 1,705.5 | 1,713 | 1,695 | 1,699 | 5,659,400 | 1,699 |
| 2017-07-05 | 1,701 | 1,722 | 1,700 | 1,714 | 7,046,100 | 1,714 |
| 2017-07-04 | 1,690 | 1,705.5 | 1,683.5 | 1,691 | 7,259,100 | 1,691 |
| 2017-07-03 | 1,669 | 1,682 | 1,662.5 | 1,677.5 | 5,046,700 | 1,677.50 |
| 2017-06-30 | 1,659.5 | 1,676 | 1,655 | 1,669 | 6,636,900 | 1,669 |
| 2017-06-29 | 1,660.5 | 1,672 | 1,658 | 1,664.5 | 5,274,600 | 1,664.50 |
| 2017-06-28 | 1,650 | 1,652.5 | 1,644 | 1,647.5 | 4,746,200 | 1,647.50 |
| 2017-06-27 | 1,632 | 1,644 | 1,631.5 | 1,643 | 4,707,300 | 1,643 |
| 2017-06-26 | 1,624.5 | 1,628 | 1,620 | 1,620.5 | 2,851,100 | 1,620.50 |
| 2017-06-23 | 1,616.5 | 1,621 | 1,613 | 1,620 | 2,942,100 | 1,620 |
| 2017-06-22 | 1,625.5 | 1,627 | 1,612.5 | 1,613.5 | 4,343,500 | 1,613.50 |
| 2017-06-21 | 1,616 | 1,622 | 1,612 | 1,619 | 4,482,200 | 1,619 |
| 2017-06-20 | 1,615 | 1,626 | 1,614 | 1,616.5 | 5,036,600 | 1,616.50 |
| 2017-06-19 | 1,604 | 1,605.5 | 1,593.5 | 1,601 | 3,616,900 | 1,601 |
| 2017-06-16 | 1,595 | 1,609 | 1,593.5 | 1,605 | 7,036,000 | 1,605 |
| 2017-06-15 | 1,583.5 | 1,593 | 1,577 | 1,582.5 | 5,215,400 | 1,582.50 |
| 2017-06-14 | 1,604 | 1,605.5 | 1,585.5 | 1,586 | 4,799,200 | 1,586 |
| 2017-06-13 | 1,598.5 | 1,610.5 | 1,595.5 | 1,598.5 | 4,149,100 | 1,598.50 |
| 2017-06-12 | 1,606.5 | 1,621 | 1,601.5 | 1,605.5 | 3,635,800 | 1,605.50 |
| 2017-06-09 | 1,618 | 1,618.5 | 1,601 | 1,607 | 6,819,400 | 1,607 |
| 2017-06-08 | 1,619 | 1,619 | 1,607.5 | 1,612.5 | 10,229,100 | 1,612.50 |
| 2017-06-07 | 1,577 | 1,587 | 1,572.5 | 1,581.5 | 4,761,500 | 1,581.50 |
| 2017-06-06 | 1,595 | 1,596 | 1,577 | 1,580.5 | 4,668,000 | 1,580.50 |
| 2017-06-05 | 1,609.5 | 1,613 | 1,591 | 1,596.5 | 4,926,200 | 1,596.50 |
| 2017-06-02 | 1,589 | 1,611 | 1,583 | 1,611 | 7,858,200 | 1,611 |
| 2017-06-01 | 1,566 | 1,578.5 | 1,562 | 1,571.5 | 6,419,100 | 1,571.50 |
| 2017-05-31 | 1,569 | 1,573 | 1,564 | 1,573 | 6,704,200 | 1,573 |
| 2017-05-30 | 1,580 | 1,581.5 | 1,562.5 | 1,569 | 4,919,200 | 1,569 |
| 2017-05-29 | 1,582 | 1,585 | 1,575 | 1,576 | 4,240,500 | 1,576 |
| 2017-05-26 | 1,587.5 | 1,589.5 | 1,577 | 1,577 | 6,791,700 | 1,577 |
| 2017-05-25 | 1,603 | 1,604 | 1,587 | 1,591.5 | 6,285,900 | 1,591.50 |
| 2017-05-24 | 1,615 | 1,619 | 1,602 | 1,612.5 | 4,202,900 | 1,612.50 |
| 2017-05-23 | 1,607 | 1,614 | 1,598 | 1,600 | 3,649,200 | 1,600 |
| 2017-05-22 | 1,630 | 1,630 | 1,614 | 1,618.5 | 2,885,700 | 1,618.50 |
| 2017-05-19 | 1,602 | 1,619 | 1,599.5 | 1,612.5 | 4,306,600 | 1,612.50 |
| 2017-05-18 | 1,599.5 | 1,613 | 1,597 | 1,601 | 5,458,900 | 1,601 |
| 2017-05-17 | 1,656 | 1,656 | 1,624 | 1,628.5 | 5,956,900 | 1,628.50 |
| 2017-05-16 | 1,658 | 1,667.5 | 1,656 | 1,663.5 | 5,305,600 | 1,663.50 |
| 2017-05-15 | 1,660 | 1,662.5 | 1,648.5 | 1,654.5 | 5,525,900 | 1,654.50 |
| 2017-05-12 | 1,666 | 1,668 | 1,647 | 1,663.5 | 7,033,100 | 1,663.50 |
| 2017-05-11 | 1,668 | 1,668 | 1,644 | 1,661 | 6,685,400 | 1,661 |
| 2017-05-10 | 1,650 | 1,675 | 1,649.5 | 1,674.5 | 10,954,800 | 1,674.50 |
| 2017-05-09 | 1,650 | 1,651 | 1,642 | 1,645 | 6,385,000 | 1,645 |
| 2017-05-08 | 1,650 | 1,650 | 1,632 | 1,640.5 | 10,845,400 | 1,640.50 |
| 2017-05-02 | 1,600 | 1,635 | 1,596.5 | 1,627.5 | 13,108,000 | 1,627.50 |
| 2017-05-01 | 1,583 | 1,597.5 | 1,574.5 | 1,596.5 | 3,713,700 | 1,596.50 |
| 2017-04-28 | 1,572.5 | 1,586 | 1,569.5 | 1,576 | 4,946,300 | 1,576 |
| 2017-04-27 | 1,554.5 | 1,573 | 1,554 | 1,569 | 2,960,700 | 1,569 |
| 2017-04-26 | 1,552.5 | 1,568 | 1,547 | 1,565.5 | 3,722,300 | 1,565.50 |
| 2017-04-25 | 1,515 | 1,545.5 | 1,508 | 1,541 | 4,819,400 | 1,541 |
| 2017-04-24 | 1,539.5 | 1,544 | 1,526.5 | 1,529.5 | 4,120,800 | 1,529.50 |
| 2017-04-21 | 1,515 | 1,520.5 | 1,503.5 | 1,516.5 | 4,093,000 | 1,516.50 |
| 2017-04-20 | 1,489 | 1,505 | 1,484 | 1,501 | 3,954,000 | 1,501 |
| 2017-04-19 | 1,491 | 1,498.5 | 1,478 | 1,494 | 5,482,100 | 1,494 |
| 2017-04-18 | 1,506 | 1,520.5 | 1,501.5 | 1,506.5 | 2,954,900 | 1,506.50 |
| 2017-04-17 | 1,498.5 | 1,501.5 | 1,485 | 1,499 | 2,757,100 | 1,499 |
| 2017-04-14 | 1,506 | 1,506.5 | 1,492.5 | 1,503.5 | 3,274,000 | 1,503.50 |
| 2017-04-13 | 1,519 | 1,519.5 | 1,492.5 | 1,504.5 | 6,174,800 | 1,504.50 |
| 2017-04-12 | 1,553 | 1,559.5 | 1,531 | 1,536.5 | 5,195,200 | 1,536.50 |
| 2017-04-11 | 1,568 | 1,574 | 1,556 | 1,567 | 2,580,900 | 1,567 |
| 2017-04-10 | 1,576.5 | 1,579 | 1,568.5 | 1,574 | 3,432,700 | 1,574 |
| 2017-04-07 | 1,563 | 1,584 | 1,553 | 1,572 | 6,953,200 | 1,572 |
| 2017-04-06 | 1,565 | 1,574 | 1,547 | 1,550 | 5,170,800 | 1,550 |
| 2017-04-05 | 1,565 | 1,577 | 1,562.5 | 1,568.5 | 4,336,200 | 1,568.50 |
| 2017-04-04 | 1,572.5 | 1,573.5 | 1,546.5 | 1,556.5 | 5,146,700 | 1,556.50 |
| 2017-04-03 | 1,577 | 1,581.5 | 1,562.5 | 1,569 | 5,337,400 | 1,569 |
| 2017-03-31 | 1,602 | 1,610 | 1,580 | 1,580 | 5,954,600 | 1,580 |
| 2017-03-30 | 1,604.5 | 1,619.5 | 1,597 | 1,600.5 | 4,597,500 | 1,600.50 |
| 2017-03-29 | 1,600 | 1,613 | 1,600 | 1,612.5 | 5,862,300 | 1,612.50 |
| 2017-03-28 | 1,608 | 1,615.5 | 1,604 | 1,614.5 | 6,835,900 | 1,614.50 |
| 2017-03-27 | 1,607.5 | 1,610 | 1,596.5 | 1,601.5 | 6,814,200 | 1,601.50 |
| 2017-03-24 | 1,620.5 | 1,627 | 1,615 | 1,622 | 7,140,200 | 1,622 |
| 2017-03-23 | 1,619.5 | 1,625 | 1,614 | 1,622.5 | 4,056,500 | 1,622.50 |
| 2017-03-22 | 1,638 | 1,640 | 1,618 | 1,619 | 7,767,000 | 1,619 |
| 2017-03-21 | 1,652.5 | 1,668 | 1,642 | 1,660 | 5,582,800 | 1,660 |
| 2017-03-17 | 1,656 | 1,657 | 1,645.5 | 1,652 | 4,909,400 | 1,652 |
| 2017-03-16 | 1,643.5 | 1,659 | 1,643.5 | 1,656.5 | 4,308,300 | 1,656.50 |
| 2017-03-15 | 1,648 | 1,648.5 | 1,638.5 | 1,643.5 | 4,468,600 | 1,643.50 |
| 2017-03-14 | 1,658.5 | 1,660.5 | 1,650 | 1,654 | 3,579,100 | 1,654 |
| 2017-03-13 | 1,640.5 | 1,656 | 1,638 | 1,656 | 3,798,800 | 1,656 |
| 2017-03-10 | 1,652 | 1,653 | 1,638 | 1,643 | 6,758,400 | 1,643 |
| 2017-03-09 | 1,657.5 | 1,657.5 | 1,643 | 1,649.5 | 3,437,000 | 1,649.50 |
| 2017-03-08 | 1,649.5 | 1,654 | 1,643.5 | 1,651 | 3,701,800 | 1,651 |
| 2017-03-07 | 1,646 | 1,654 | 1,643 | 1,654 | 4,935,800 | 1,654 |
| 2017-03-06 | 1,635 | 1,647 | 1,631.5 | 1,640 | 3,218,100 | 1,640 |
| 2017-03-03 | 1,653.5 | 1,653.5 | 1,626 | 1,633 | 5,710,100 | 1,633 |
| 2017-03-02 | 1,664 | 1,666 | 1,651 | 1,651.5 | 5,732,000 | 1,651.50 |
| 2017-03-01 | 1,635.5 | 1,649 | 1,622 | 1,644 | 5,163,200 | 1,644 |
| 2017-02-28 | 1,637 | 1,641.5 | 1,625 | 1,626.5 | 5,278,400 | 1,626.50 |
| 2017-02-27 | 1,625 | 1,631.5 | 1,608 | 1,625.5 | 4,935,400 | 1,625.50 |
| 2017-02-24 | 1,634 | 1,651.5 | 1,632.5 | 1,636.5 | 5,211,000 | 1,636.50 |
| 2017-02-23 | 1,649 | 1,656.5 | 1,645.5 | 1,651 | 5,858,500 | 1,651 |
| 2017-02-22 | 1,645 | 1,648 | 1,632 | 1,639.5 | 5,031,900 | 1,639.50 |
| 2017-02-21 | 1,628.5 | 1,646.5 | 1,624 | 1,642 | 4,112,400 | 1,642 |
| 2017-02-20 | 1,616.5 | 1,631.5 | 1,607 | 1,629 | 5,511,200 | 1,629 |
| 2017-02-17 | 1,613 | 1,620 | 1,609 | 1,620 | 4,674,900 | 1,620 |
| 2017-02-16 | 1,613 | 1,621 | 1,606 | 1,620 | 6,292,900 | 1,620 |
| 2017-02-15 | 1,611 | 1,619 | 1,607.5 | 1,613.5 | 5,010,700 | 1,613.50 |
| 2017-02-14 | 1,609 | 1,609 | 1,589 | 1,591.5 | 5,842,700 | 1,591.50 |
| 2017-02-13 | 1,598.5 | 1,609.5 | 1,594 | 1,599 | 6,311,400 | 1,599 |
| 2017-02-10 | 1,593 | 1,593.5 | 1,581 | 1,585.5 | 5,574,300 | 1,585.50 |
| 2017-02-09 | 1,578 | 1,578 | 1,564 | 1,567 | 4,897,900 | 1,567 |
| 2017-02-08 | 1,582 | 1,583 | 1,570 | 1,580.5 | 6,316,900 | 1,580.50 |
| 2017-02-07 | 1,569 | 1,593.5 | 1,569 | 1,583.5 | 6,505,700 | 1,583.50 |
| 2017-02-06 | 1,550 | 1,593 | 1,548.5 | 1,581.5 | 9,905,800 | 1,581.50 |
| 2017-02-03 | 1,555 | 1,564.5 | 1,531.5 | 1,533.5 | 9,288,900 | 1,533.50 |
| 2017-02-02 | 1,566 | 1,566 | 1,541 | 1,548 | 4,913,500 | 1,548 |
| 2017-02-01 | 1,541 | 1,555 | 1,527 | 1,552.5 | 5,208,800 | 1,552.50 |
| 2017-01-31 | 1,560 | 1,567.5 | 1,553 | 1,556 | 6,313,500 | 1,556 |
| 2017-01-30 | 1,591 | 1,593.5 | 1,571 | 1,579 | 4,056,200 | 1,579 |
| 2017-01-27 | 1,596 | 1,596 | 1,582.5 | 1,583.5 | 3,752,200 | 1,583.50 |
| 2017-01-26 | 1,584 | 1,592.5 | 1,577.5 | 1,584.5 | 7,493,400 | 1,584.50 |
| 2017-01-25 | 1,585 | 1,586 | 1,568 | 1,573.5 | 5,825,100 | 1,573.50 |
| 2017-01-24 | 1,560 | 1,575 | 1,560 | 1,570 | 7,324,200 | 1,570 |
| 2017-01-23 | 1,558 | 1,565 | 1,544 | 1,557.5 | 6,213,800 | 1,557.50 |
| 2017-01-20 | 1,559.5 | 1,565.5 | 1,555 | 1,561 | 5,459,900 | 1,561 |
| 2017-01-19 | 1,558.5 | 1,566 | 1,557 | 1,562 | 5,428,500 | 1,562 |
| 2017-01-18 | 1,550 | 1,556 | 1,533 | 1,551 | 6,820,800 | 1,551 |
| 2017-01-17 | 1,567.5 | 1,570.5 | 1,550.5 | 1,552 | 4,740,400 | 1,552 |
| 2017-01-16 | 1,587.5 | 1,588.5 | 1,573 | 1,575 | 5,095,500 | 1,575 |
| 2017-01-13 | 1,585 | 1,590 | 1,575 | 1,587 | 6,817,800 | 1,587 |
| 2017-01-12 | 1,574 | 1,581.5 | 1,565.5 | 1,576 | 6,352,400 | 1,576 |
| 2017-01-11 | 1,565 | 1,581 | 1,561.5 | 1,578 | 7,145,000 | 1,578 |
| 2017-01-10 | 1,565.5 | 1,569.5 | 1,553 | 1,556 | 6,297,900 | 1,556 |
| 2017-01-06 | 1,560 | 1,567 | 1,552.5 | 1,567 | 5,813,600 | 1,567 |
| 2017-01-05 | 1,583 | 1,586 | 1,567 | 1,575 | 6,039,200 | 1,575 |
| 2017-01-04 | 1,575.5 | 1,590 | 1,574 | 1,584 | 8,710,100 | 1,584 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
