8002 丸紅(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 | 816.2 | 821.4 | 815.5 | 816.1 | 3,632,000 | 816.10 |
| 2017-12-28 | 816.8 | 822.8 | 810.8 | 813.9 | 3,864,800 | 813.90 |
| 2017-12-27 | 804.7 | 819.3 | 804.7 | 817.5 | 5,018,200 | 817.50 |
| 2017-12-26 | 811 | 811.8 | 801.3 | 802.5 | 4,609,600 | 802.50 |
| 2017-12-25 | 813.3 | 813.3 | 806.4 | 812.9 | 2,850,100 | 812.90 |
| 2017-12-22 | 805 | 820 | 805 | 813.6 | 8,968,800 | 813.60 |
| 2017-12-21 | 801.8 | 805.5 | 796.1 | 796.8 | 8,508,100 | 796.80 |
| 2017-12-20 | 781.2 | 798 | 779.9 | 797.7 | 9,715,700 | 797.70 |
| 2017-12-19 | 779 | 782.9 | 776.3 | 781.2 | 5,792,800 | 781.20 |
| 2017-12-18 | 766.7 | 776.2 | 763.3 | 776 | 7,787,700 | 776 |
| 2017-12-15 | 768.6 | 769.6 | 752.6 | 759.9 | 11,150,000 | 759.90 |
| 2017-12-14 | 764.1 | 767.4 | 761.5 | 764.1 | 4,136,300 | 764.10 |
| 2017-12-13 | 767.3 | 769 | 760.9 | 764.1 | 5,197,600 | 764.10 |
| 2017-12-12 | 750.9 | 764.7 | 750.9 | 764.5 | 6,362,800 | 764.50 |
| 2017-12-11 | 749.5 | 752.9 | 743.3 | 749.5 | 5,058,900 | 749.50 |
| 2017-12-08 | 726.1 | 743 | 726.1 | 742.5 | 8,765,800 | 742.50 |
| 2017-12-07 | 730 | 735.5 | 728.2 | 734.7 | 6,460,100 | 734.70 |
| 2017-12-06 | 740.7 | 742.2 | 725.5 | 726.4 | 8,863,900 | 726.40 |
| 2017-12-05 | 746.8 | 750 | 743.1 | 747.6 | 6,298,600 | 747.60 |
| 2017-12-04 | 754.6 | 754.8 | 741.2 | 742.3 | 4,159,400 | 742.30 |
| 2017-12-01 | 750 | 751.6 | 744.4 | 747.2 | 5,486,200 | 747.20 |
| 2017-11-30 | 741 | 746.4 | 738.4 | 745.8 | 10,648,700 | 745.80 |
| 2017-11-29 | 732.8 | 737.1 | 730.5 | 735 | 5,245,700 | 735 |
| 2017-11-28 | 722.4 | 733.6 | 722 | 723.9 | 5,394,300 | 723.90 |
| 2017-11-27 | 726.6 | 729.1 | 722.2 | 723.1 | 5,301,000 | 723.10 |
| 2017-11-24 | 724.5 | 725.7 | 720.8 | 724 | 4,732,400 | 724 |
| 2017-11-22 | 731.5 | 732.5 | 727 | 728.8 | 4,975,900 | 728.80 |
| 2017-11-21 | 728.7 | 730.7 | 724.5 | 725.3 | 4,649,700 | 725.30 |
| 2017-11-20 | 726 | 729.1 | 720.7 | 720.9 | 4,221,700 | 720.90 |
| 2017-11-17 | 733.6 | 736.2 | 724.9 | 725.5 | 7,870,700 | 725.50 |
| 2017-11-16 | 725 | 728.7 | 720.7 | 722.1 | 10,464,700 | 722.10 |
| 2017-11-15 | 748 | 748.7 | 729.2 | 729.4 | 10,390,300 | 729.40 |
| 2017-11-13 | 768 | 768.7 | 756.9 | 756.9 | 6,550,200 | 756.90 |
| 2017-11-10 | 770 | 775.9 | 766.4 | 770.9 | 6,469,900 | 770.90 |
| 2017-11-09 | 785.9 | 788.7 | 770.1 | 780 | 11,810,600 | 780 |
| 2017-11-08 | 786 | 786.8 | 778.4 | 784.2 | 7,482,300 | 784.20 |
| 2017-11-07 | 786.4 | 789.7 | 781.6 | 789.1 | 9,286,400 | 789.10 |
| 2017-11-06 | 774.2 | 792.3 | 774 | 786.4 | 14,838,900 | 786.40 |
| 2017-11-02 | 775.3 | 776.6 | 759 | 763.7 | 12,431,900 | 763.70 |
| 2017-11-01 | 764 | 774.7 | 763.7 | 774.7 | 10,805,100 | 774.70 |
| 2017-10-31 | 761 | 763.2 | 756.6 | 756.7 | 7,682,600 | 756.70 |
| 2017-10-30 | 770.5 | 773.6 | 764.5 | 769.1 | 24,385,600 | 769.10 |
| 2017-10-27 | 766.5 | 772 | 764.7 | 772 | 7,698,500 | 772 |
| 2017-10-26 | 764.3 | 768.9 | 761.8 | 766.2 | 6,468,500 | 766.20 |
| 2017-10-25 | 770 | 772.7 | 763.9 | 766.9 | 9,492,000 | 766.90 |
| 2017-10-24 | 754.4 | 767 | 753.7 | 767 | 8,219,000 | 767 |
| 2017-10-23 | 751 | 755.5 | 747 | 754.3 | 7,520,600 | 754.30 |
| 2017-10-20 | 739.2 | 744.8 | 739.2 | 743.4 | 6,054,800 | 743.40 |
| 2017-10-19 | 743.5 | 748 | 738.9 | 743 | 8,258,300 | 743 |
| 2017-10-18 | 749.9 | 749.9 | 740.5 | 743.4 | 6,900,400 | 743.40 |
| 2017-10-17 | 748.1 | 756.1 | 741.7 | 748 | 9,945,600 | 748 |
| 2017-10-16 | 737.9 | 745.6 | 737.3 | 742.9 | 9,260,900 | 742.90 |
| 2017-10-13 | 730.7 | 734.8 | 729.3 | 732.6 | 9,540,600 | 732.60 |
| 2017-10-12 | 736 | 736.4 | 731.1 | 735.2 | 10,110,800 | 735.20 |
| 2017-10-11 | 732.6 | 734.3 | 728.3 | 732.3 | 12,288,700 | 732.30 |
| 2017-10-10 | 741.1 | 741.9 | 719.6 | 732.6 | 27,438,000 | 732.60 |
| 2017-10-06 | 764 | 766.3 | 759.9 | 761.6 | 6,335,400 | 761.60 |
| 2017-10-05 | 767 | 768.3 | 763.9 | 764.6 | 4,212,600 | 764.60 |
| 2017-10-04 | 769.5 | 773.4 | 764.8 | 767.6 | 8,013,400 | 767.60 |
| 2017-10-03 | 767.8 | 772.6 | 762.9 | 772.4 | 8,306,200 | 772.40 |
| 2017-10-02 | 768.8 | 768.8 | 761.4 | 768 | 6,099,800 | 768 |
| 2017-09-29 | 766.8 | 769.2 | 764.6 | 768.5 | 7,413,000 | 768.50 |
| 2017-09-28 | 759.4 | 768 | 758 | 767.9 | 7,375,700 | 767.90 |
| 2017-09-27 | 753.9 | 757.6 | 748.3 | 755.6 | 6,308,100 | 755.60 |
| 2017-09-26 | 767.7 | 773.3 | 766.7 | 768.2 | 6,797,200 | 768.20 |
| 2017-09-25 | 768.7 | 770.4 | 766.2 | 768.7 | 5,981,600 | 768.70 |
| 2017-09-22 | 765.5 | 766.8 | 757.8 | 765 | 9,122,800 | 765 |
| 2017-09-21 | 753 | 766.8 | 752.3 | 765.5 | 13,317,800 | 765.50 |
| 2017-09-20 | 744.2 | 750.7 | 743 | 750.3 | 9,043,100 | 750.30 |
| 2017-09-19 | 742.8 | 743.7 | 738 | 742.9 | 7,444,300 | 742.90 |
| 2017-09-15 | 734.6 | 741 | 732.6 | 737.9 | 10,716,000 | 737.90 |
| 2017-09-14 | 733.1 | 735.8 | 728.6 | 731.9 | 6,478,300 | 731.90 |
| 2017-09-13 | 738 | 738.2 | 731.4 | 732.5 | 6,485,500 | 732.50 |
| 2017-09-12 | 726 | 735.9 | 724.5 | 735.9 | 9,222,200 | 735.90 |
| 2017-09-11 | 720 | 725.4 | 719.5 | 722.3 | 4,756,900 | 722.30 |
| 2017-09-08 | 725 | 725.4 | 714.4 | 716.3 | 7,972,300 | 716.30 |
| 2017-09-07 | 720 | 722.8 | 716.7 | 720.4 | 4,913,600 | 720.40 |
| 2017-09-06 | 709.9 | 717.8 | 709.1 | 717.5 | 5,508,800 | 717.50 |
| 2017-09-05 | 714.4 | 717.8 | 709.2 | 711.5 | 5,057,300 | 711.50 |
| 2017-09-04 | 716.6 | 718.9 | 712.4 | 714.7 | 5,281,000 | 714.70 |
| 2017-09-01 | 715.9 | 717.9 | 710.4 | 717 | 6,363,100 | 717 |
| 2017-08-31 | 707.8 | 715.7 | 706.3 | 715.4 | 8,722,900 | 715.40 |
| 2017-08-30 | 704.5 | 709.5 | 702.3 | 705.6 | 5,694,300 | 705.60 |
| 2017-08-29 | 700 | 704.1 | 695.2 | 701.5 | 4,690,700 | 701.50 |
| 2017-08-28 | 700 | 704 | 697.4 | 704 | 5,140,000 | 704 |
| 2017-08-25 | 690.3 | 696.6 | 690 | 695.2 | 3,357,400 | 695.20 |
| 2017-08-24 | 695 | 699.9 | 688.5 | 688.5 | 5,412,700 | 688.50 |
| 2017-08-23 | 704 | 705.5 | 696.2 | 697 | 4,546,800 | 697 |
| 2017-08-22 | 698.9 | 699.9 | 694.1 | 697.3 | 4,595,600 | 697.30 |
| 2017-08-21 | 694.8 | 698.9 | 691.7 | 694.4 | 5,564,800 | 694.40 |
| 2017-08-18 | 688 | 694.7 | 687.2 | 694 | 6,390,500 | 694 |
| 2017-08-17 | 693.2 | 701.8 | 693.2 | 697.5 | 6,400,800 | 697.50 |
| 2017-08-16 | 696 | 699.5 | 692.7 | 692.9 | 5,726,000 | 692.90 |
| 2017-08-15 | 688.5 | 696.3 | 684.2 | 692.9 | 7,073,800 | 692.90 |
| 2017-08-14 | 686.5 | 688.5 | 679.2 | 682 | 10,972,900 | 682 |
| 2017-08-10 | 695.3 | 696.5 | 690.6 | 692.2 | 6,752,200 | 692.20 |
| 2017-08-09 | 696.2 | 697.5 | 690.4 | 693.3 | 7,633,800 | 693.30 |
| 2017-08-08 | 700 | 703 | 694.4 | 698.6 | 7,791,500 | 698.60 |
| 2017-08-07 | 698.1 | 699.9 | 696.1 | 697.5 | 6,986,900 | 697.50 |
| 2017-08-04 | 701.3 | 705 | 692.1 | 694 | 12,841,100 | 694 |
| 2017-08-03 | 717 | 721.7 | 698 | 705 | 18,335,800 | 705 |
| 2017-08-02 | 741 | 743.5 | 715.1 | 716.3 | 14,514,500 | 716.30 |
| 2017-08-01 | 735.3 | 740.9 | 732.7 | 740.9 | 5,924,000 | 740.90 |
| 2017-07-31 | 730.3 | 735.3 | 728.5 | 731.3 | 6,142,300 | 731.30 |
| 2017-07-28 | 730.3 | 733.9 | 730 | 733.5 | 4,040,400 | 733.50 |
| 2017-07-27 | 735 | 735.8 | 730.6 | 731.3 | 3,839,800 | 731.30 |
| 2017-07-26 | 736.1 | 738 | 732.6 | 736.4 | 3,711,800 | 736.40 |
| 2017-07-25 | 730 | 733 | 728.8 | 729.4 | 3,810,100 | 729.40 |
| 2017-07-24 | 730.9 | 731.9 | 727.2 | 729.6 | 3,766,700 | 729.60 |
| 2017-07-21 | 737.3 | 737.3 | 731.8 | 733.3 | 3,898,100 | 733.30 |
| 2017-07-20 | 731 | 738.7 | 728.5 | 737.6 | 4,955,800 | 737.60 |
| 2017-07-19 | 730.3 | 734.2 | 726.1 | 731 | 4,780,600 | 731 |
| 2017-07-18 | 736.3 | 738.5 | 729.1 | 735.7 | 5,747,000 | 735.70 |
| 2017-07-14 | 734.3 | 740.9 | 733.6 | 738.6 | 5,270,000 | 738.60 |
| 2017-07-13 | 740 | 740.7 | 732.6 | 733.9 | 5,677,100 | 733.90 |
| 2017-07-12 | 741 | 742.4 | 738.1 | 740.2 | 5,539,600 | 740.20 |
| 2017-07-11 | 740 | 742.9 | 737.1 | 741.4 | 5,939,300 | 741.40 |
| 2017-07-10 | 741.2 | 743.3 | 737.1 | 739.7 | 5,672,300 | 739.70 |
| 2017-07-07 | 734 | 748 | 733.4 | 739.5 | 7,851,100 | 739.50 |
| 2017-07-06 | 742 | 743.2 | 736.1 | 739.9 | 5,815,700 | 739.90 |
| 2017-07-05 | 736.7 | 747.8 | 735.1 | 744.9 | 11,026,500 | 744.90 |
| 2017-07-04 | 732.5 | 739.3 | 731.7 | 737 | 10,691,100 | 737 |
| 2017-07-03 | 724.9 | 728.4 | 721 | 726.8 | 4,919,000 | 726.80 |
| 2017-06-30 | 719 | 728.7 | 718.7 | 725.8 | 10,879,300 | 725.80 |
| 2017-06-29 | 718 | 721.6 | 717.7 | 721 | 7,619,400 | 721 |
| 2017-06-28 | 702.2 | 717.1 | 701.2 | 714.5 | 8,939,000 | 714.50 |
| 2017-06-27 | 693 | 703.6 | 692.9 | 701.4 | 5,947,600 | 701.40 |
| 2017-06-26 | 694.5 | 695.6 | 689.9 | 690.1 | 4,340,400 | 690.10 |
| 2017-06-23 | 693.1 | 694.5 | 691.1 | 692.6 | 3,995,100 | 692.60 |
| 2017-06-22 | 695 | 696.3 | 690.9 | 692 | 4,456,300 | 692 |
| 2017-06-21 | 693.1 | 696.4 | 690.2 | 695.3 | 5,538,600 | 695.30 |
| 2017-06-20 | 700 | 700.8 | 694 | 694 | 8,030,900 | 694 |
| 2017-06-19 | 694.5 | 697 | 688.6 | 690.5 | 5,930,500 | 690.50 |
| 2017-06-16 | 695.8 | 704.5 | 691.9 | 695.9 | 13,527,300 | 695.90 |
| 2017-06-15 | 694 | 701.7 | 690.5 | 690.5 | 6,618,300 | 690.50 |
| 2017-06-14 | 707.3 | 708 | 699.8 | 703.2 | 7,802,400 | 703.20 |
| 2017-06-13 | 698.6 | 708.4 | 698.4 | 706 | 8,105,800 | 706 |
| 2017-06-12 | 688.8 | 700.3 | 688.8 | 699.5 | 9,923,800 | 699.50 |
| 2017-06-09 | 673 | 686.7 | 673 | 686.3 | 8,852,100 | 686.30 |
| 2017-06-08 | 684.6 | 685.9 | 672.9 | 673.8 | 8,212,600 | 673.80 |
| 2017-06-07 | 675.7 | 681.1 | 673.1 | 677.9 | 6,945,200 | 677.90 |
| 2017-06-06 | 681.8 | 682.9 | 674.2 | 675.2 | 8,894,000 | 675.20 |
| 2017-06-05 | 698 | 701.9 | 683 | 684.5 | 10,145,200 | 684.50 |
| 2017-06-02 | 692 | 703.4 | 690.7 | 700.8 | 11,004,500 | 700.80 |
| 2017-06-01 | 684 | 688.4 | 681.9 | 686.5 | 6,506,000 | 686.50 |
| 2017-05-31 | 682.1 | 684.2 | 678.8 | 684 | 6,727,300 | 684 |
| 2017-05-30 | 681.3 | 683.9 | 675.6 | 683.3 | 3,954,800 | 683.30 |
| 2017-05-29 | 685.1 | 687.4 | 681.1 | 681.4 | 3,016,000 | 681.40 |
| 2017-05-26 | 689.9 | 690.1 | 684.8 | 685 | 3,831,100 | 685 |
| 2017-05-25 | 684.6 | 691.9 | 683.2 | 690.3 | 5,607,000 | 690.30 |
| 2017-05-24 | 686 | 689.2 | 684.2 | 688.4 | 4,649,700 | 688.40 |
| 2017-05-23 | 683.8 | 686.3 | 680.1 | 680.2 | 7,544,000 | 680.20 |
| 2017-05-22 | 698 | 698.4 | 684 | 685.8 | 8,065,500 | 685.80 |
| 2017-05-19 | 690 | 692.9 | 683.6 | 688 | 10,032,400 | 688 |
| 2017-05-18 | 695.6 | 697.7 | 689.2 | 691.4 | 8,301,300 | 691.40 |
| 2017-05-17 | 710 | 710.9 | 704.6 | 708.9 | 6,082,700 | 708.90 |
| 2017-05-16 | 716.4 | 719.8 | 712.7 | 716.5 | 8,350,500 | 716.50 |
| 2017-05-15 | 712.6 | 715.5 | 706.4 | 709.8 | 6,002,200 | 709.80 |
| 2017-05-12 | 719 | 720 | 710.9 | 717.2 | 7,012,900 | 717.20 |
| 2017-05-11 | 722.5 | 724 | 718.4 | 721.7 | 9,747,600 | 721.70 |
| 2017-05-10 | 705 | 727.8 | 704.4 | 723.7 | 19,042,300 | 723.70 |
| 2017-05-09 | 703 | 705 | 698 | 701 | 9,218,600 | 701 |
| 2017-05-08 | 702.4 | 705.8 | 700.6 | 701.6 | 8,324,500 | 701.60 |
| 2017-05-02 | 693.1 | 698.4 | 691.1 | 693 | 6,678,900 | 693 |
| 2017-05-01 | 687.3 | 692.8 | 683.6 | 692.3 | 4,510,100 | 692.30 |
| 2017-04-28 | 680.5 | 689.1 | 680.5 | 686.4 | 8,308,800 | 686.40 |
| 2017-04-27 | 673 | 679.3 | 672.1 | 676.8 | 5,064,400 | 676.80 |
| 2017-04-26 | 671 | 676 | 668.1 | 673 | 5,834,400 | 673 |
| 2017-04-25 | 655.8 | 667.5 | 652.2 | 664.2 | 6,106,200 | 664.20 |
| 2017-04-24 | 660 | 661.1 | 654.8 | 655.9 | 6,692,400 | 655.90 |
| 2017-04-21 | 656.8 | 658.5 | 652.1 | 656.5 | 5,427,100 | 656.50 |
| 2017-04-20 | 645.6 | 653.2 | 643.8 | 648.2 | 5,331,100 | 648.20 |
| 2017-04-19 | 649.7 | 651 | 643.6 | 649.1 | 7,393,900 | 649.10 |
| 2017-04-18 | 658.3 | 663.9 | 653.2 | 654.5 | 4,074,000 | 654.50 |
| 2017-04-17 | 650 | 654.8 | 648.3 | 654.8 | 4,128,700 | 654.80 |
| 2017-04-14 | 658 | 659.3 | 651.6 | 654.9 | 5,931,800 | 654.90 |
| 2017-04-13 | 665.8 | 665.8 | 650.7 | 659.5 | 9,479,700 | 659.50 |
| 2017-04-12 | 685.6 | 688 | 674 | 675.8 | 7,767,100 | 675.80 |
| 2017-04-11 | 688.1 | 691.7 | 683.7 | 689.9 | 6,282,600 | 689.90 |
| 2017-04-10 | 686.1 | 694.8 | 685.6 | 690.3 | 7,207,500 | 690.30 |
| 2017-04-07 | 680 | 687.7 | 673.6 | 682.3 | 8,351,700 | 682.30 |
| 2017-04-06 | 675.2 | 681.2 | 674.2 | 677.5 | 8,513,300 | 677.50 |
| 2017-04-05 | 677.1 | 683.6 | 675.7 | 679.8 | 7,814,600 | 679.80 |
| 2017-04-04 | 678.7 | 679.9 | 667.4 | 672.6 | 9,211,900 | 672.60 |
| 2017-04-03 | 687.1 | 689.6 | 678 | 680.6 | 6,301,700 | 680.60 |
| 2017-03-31 | 708.1 | 708.4 | 685.5 | 685.5 | 10,737,800 | 685.50 |
| 2017-03-30 | 693.7 | 714.1 | 693.2 | 705 | 9,854,600 | 705 |
| 2017-03-29 | 699.7 | 699.8 | 693.3 | 696.9 | 5,830,400 | 696.90 |
| 2017-03-28 | 698.9 | 702.8 | 696.1 | 702.2 | 7,789,100 | 702.20 |
| 2017-03-27 | 691.8 | 694.3 | 689.4 | 692.6 | 5,959,300 | 692.60 |
| 2017-03-24 | 700.1 | 702.5 | 696.1 | 698.5 | 9,406,800 | 698.50 |
| 2017-03-23 | 702 | 703.2 | 698.7 | 701.9 | 5,528,500 | 701.90 |
| 2017-03-22 | 710 | 711.5 | 702.3 | 702.5 | 8,538,900 | 702.50 |
| 2017-03-21 | 718.4 | 722.3 | 715.6 | 721.1 | 6,127,700 | 721.10 |
| 2017-03-17 | 720.9 | 723.9 | 716.1 | 723 | 7,791,300 | 723 |
| 2017-03-16 | 722.7 | 726.9 | 721.3 | 723.2 | 5,683,500 | 723.20 |
| 2017-03-15 | 725.5 | 726.5 | 719.3 | 724 | 5,384,400 | 724 |
| 2017-03-14 | 728.2 | 730 | 725.2 | 726.6 | 5,632,700 | 726.60 |
| 2017-03-13 | 723 | 726.6 | 720.1 | 726.6 | 5,272,200 | 726.60 |
| 2017-03-10 | 733 | 734.8 | 722.1 | 725.7 | 9,098,200 | 725.70 |
| 2017-03-09 | 726.5 | 729.8 | 724 | 729.5 | 6,728,100 | 729.50 |
| 2017-03-08 | 725 | 729.9 | 721.5 | 724.7 | 6,074,200 | 724.70 |
| 2017-03-07 | 731.9 | 735.4 | 728.1 | 729.3 | 4,413,600 | 729.30 |
| 2017-03-06 | 728 | 732.3 | 725.6 | 730.3 | 4,162,900 | 730.30 |
| 2017-03-03 | 738 | 738 | 726.5 | 729.4 | 7,048,100 | 729.40 |
| 2017-03-02 | 744 | 745.4 | 739.7 | 740.1 | 7,683,900 | 740.10 |
| 2017-03-01 | 734.1 | 741.3 | 726.1 | 735.9 | 7,414,700 | 735.90 |
| 2017-02-28 | 730.6 | 733.2 | 726.7 | 726.8 | 6,704,100 | 726.80 |
| 2017-02-27 | 726.2 | 729.3 | 719.9 | 725.5 | 5,427,400 | 725.50 |
| 2017-02-24 | 737 | 742 | 733.2 | 733.8 | 5,292,500 | 733.80 |
| 2017-02-23 | 740 | 743.9 | 735.4 | 739.7 | 7,020,500 | 739.70 |
| 2017-02-22 | 737.8 | 738.9 | 730.5 | 737.8 | 7,431,500 | 737.80 |
| 2017-02-21 | 730.8 | 740.2 | 729.2 | 736.3 | 7,538,700 | 736.30 |
| 2017-02-20 | 725 | 731.2 | 720.5 | 730.4 | 5,249,100 | 730.40 |
| 2017-02-17 | 725.6 | 732 | 724.5 | 728.6 | 7,299,900 | 728.60 |
| 2017-02-16 | 725.5 | 730 | 722 | 725.6 | 7,632,500 | 725.60 |
| 2017-02-15 | 726.3 | 731.8 | 725.3 | 729.4 | 9,499,800 | 729.40 |
| 2017-02-14 | 723.8 | 725.8 | 718.2 | 718.8 | 6,750,300 | 718.80 |
| 2017-02-13 | 722 | 726 | 720.5 | 721.5 | 10,306,400 | 721.50 |
| 2017-02-10 | 713 | 720 | 711 | 714.8 | 13,214,900 | 714.80 |
| 2017-02-09 | 708.7 | 712.1 | 702.3 | 705.3 | 12,537,300 | 705.30 |
| 2017-02-08 | 699 | 710.8 | 696.6 | 709.4 | 15,990,200 | 709.40 |
| 2017-02-07 | 696 | 703.5 | 688 | 695.4 | 15,189,000 | 695.40 |
| 2017-02-06 | 682.7 | 696.7 | 675 | 690.1 | 16,554,600 | 690.10 |
| 2017-02-03 | 683.2 | 685.9 | 675.3 | 676.1 | 6,577,200 | 676.10 |
| 2017-02-02 | 689 | 689 | 676 | 681.1 | 6,636,400 | 681.10 |
| 2017-02-01 | 679 | 685 | 671.4 | 684.9 | 7,148,300 | 684.90 |
| 2017-01-31 | 683.5 | 690.5 | 683.5 | 687.6 | 6,959,000 | 687.60 |
| 2017-01-30 | 697 | 697.1 | 688.7 | 692.9 | 5,079,200 | 692.90 |
| 2017-01-27 | 700 | 700.8 | 695 | 697 | 6,341,600 | 697 |
| 2017-01-26 | 694 | 699.9 | 692.4 | 699 | 11,745,600 | 699 |
| 2017-01-25 | 695 | 697.9 | 686.1 | 689.2 | 10,245,700 | 689.20 |
| 2017-01-24 | 684.6 | 696.4 | 683.1 | 685.8 | 10,172,400 | 685.80 |
| 2017-01-23 | 685 | 686.9 | 675.8 | 683.7 | 6,695,400 | 683.70 |
| 2017-01-20 | 682 | 690 | 678.6 | 687.6 | 8,656,100 | 687.60 |
| 2017-01-19 | 678.7 | 684.6 | 675.3 | 681.6 | 8,801,000 | 681.60 |
| 2017-01-18 | 664.2 | 676.4 | 661.9 | 674.9 | 7,428,100 | 674.90 |
| 2017-01-17 | 675.3 | 676.8 | 667.1 | 670.4 | 6,425,700 | 670.40 |
| 2017-01-16 | 678 | 679.6 | 673 | 676.1 | 4,803,000 | 676.10 |
| 2017-01-13 | 677 | 678.2 | 669.2 | 678.1 | 8,233,500 | 678.10 |
| 2017-01-12 | 677.4 | 678 | 669.2 | 673.7 | 5,288,700 | 673.70 |
| 2017-01-11 | 671 | 679.3 | 670.8 | 677.7 | 6,410,200 | 677.70 |
| 2017-01-10 | 669.8 | 673.6 | 665.6 | 668.3 | 6,775,900 | 668.30 |
| 2017-01-06 | 673.4 | 676 | 668.1 | 671.8 | 7,352,100 | 671.80 |
| 2017-01-05 | 680.9 | 681 | 672.9 | 678.3 | 6,219,900 | 678.30 |
| 2017-01-04 | 669.8 | 684.9 | 668 | 679.2 | 12,140,400 | 679.20 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
