8053 住友商事(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 | 1,930 | 1,944.5 | 1,912 | 1,915 | 2,635,400 | 1,915 |
| 2017-12-28 | 1,922.5 | 1,941 | 1,905.5 | 1,920.5 | 2,956,800 | 1,920.50 |
| 2017-12-27 | 1,911 | 1,938 | 1,911 | 1,923.5 | 2,393,300 | 1,923.50 |
| 2017-12-26 | 1,927 | 1,931 | 1,907 | 1,909.5 | 1,799,300 | 1,909.50 |
| 2017-12-25 | 1,932 | 1,937 | 1,922 | 1,927.5 | 1,488,000 | 1,927.50 |
| 2017-12-22 | 1,903 | 1,935.5 | 1,899 | 1,930.5 | 4,348,300 | 1,930.50 |
| 2017-12-21 | 1,909 | 1,909.5 | 1,890.5 | 1,894 | 4,371,900 | 1,894 |
| 2017-12-20 | 1,860 | 1,914 | 1,858.5 | 1,909 | 6,030,300 | 1,909 |
| 2017-12-19 | 1,850 | 1,871 | 1,850 | 1,858.5 | 4,172,200 | 1,858.50 |
| 2017-12-18 | 1,829 | 1,840 | 1,821.5 | 1,832.5 | 2,990,400 | 1,832.50 |
| 2017-12-15 | 1,831.5 | 1,839 | 1,806.5 | 1,807.5 | 5,980,400 | 1,807.50 |
| 2017-12-14 | 1,840.5 | 1,854 | 1,840.5 | 1,850 | 2,595,700 | 1,850 |
| 2017-12-13 | 1,856 | 1,860 | 1,841 | 1,847.5 | 3,522,700 | 1,847.50 |
| 2017-12-12 | 1,842 | 1,872.5 | 1,841 | 1,866.5 | 3,382,500 | 1,866.50 |
| 2017-12-11 | 1,841 | 1,853.5 | 1,826.5 | 1,840 | 3,934,900 | 1,840 |
| 2017-12-08 | 1,784.5 | 1,839.5 | 1,784.5 | 1,837.5 | 9,010,000 | 1,837.50 |
| 2017-12-07 | 1,769 | 1,777.5 | 1,761 | 1,768.5 | 3,993,500 | 1,768.50 |
| 2017-12-06 | 1,779 | 1,784 | 1,749 | 1,759 | 5,293,400 | 1,759 |
| 2017-12-05 | 1,745.5 | 1,791.5 | 1,745.5 | 1,787 | 4,026,200 | 1,787 |
| 2017-12-04 | 1,768.5 | 1,776.5 | 1,741.5 | 1,744 | 3,235,300 | 1,744 |
| 2017-12-01 | 1,746 | 1,768.5 | 1,730 | 1,766.5 | 4,554,800 | 1,766.50 |
| 2017-11-30 | 1,719.5 | 1,748 | 1,716.5 | 1,743.5 | 5,817,300 | 1,743.50 |
| 2017-11-29 | 1,700 | 1,729 | 1,693 | 1,717 | 5,450,600 | 1,717 |
| 2017-11-28 | 1,658.5 | 1,675 | 1,652 | 1,653.5 | 3,442,500 | 1,653.50 |
| 2017-11-27 | 1,672 | 1,677 | 1,656.5 | 1,661.5 | 3,468,400 | 1,661.50 |
| 2017-11-24 | 1,664.5 | 1,670 | 1,659.5 | 1,667 | 2,534,000 | 1,667 |
| 2017-11-22 | 1,666.5 | 1,672.5 | 1,661 | 1,666.5 | 2,841,700 | 1,666.50 |
| 2017-11-21 | 1,653 | 1,668.5 | 1,651 | 1,658.5 | 3,025,700 | 1,658.50 |
| 2017-11-20 | 1,656 | 1,667 | 1,646 | 1,648.5 | 2,963,800 | 1,648.50 |
| 2017-11-17 | 1,687.5 | 1,689.5 | 1,654 | 1,656 | 5,624,400 | 1,656 |
| 2017-11-16 | 1,650 | 1,676 | 1,648.5 | 1,658.5 | 3,740,800 | 1,658.50 |
| 2017-11-15 | 1,699 | 1,699 | 1,650 | 1,660.5 | 6,421,900 | 1,660.50 |
| 2017-11-13 | 1,778 | 1,779 | 1,731 | 1,731.5 | 4,201,900 | 1,731.50 |
| 2017-11-10 | 1,746 | 1,788.5 | 1,746 | 1,785 | 6,022,500 | 1,785 |
| 2017-11-09 | 1,790 | 1,797.5 | 1,747 | 1,775 | 7,877,100 | 1,775 |
| 2017-11-08 | 1,760.5 | 1,781.5 | 1,755 | 1,781 | 5,988,900 | 1,781 |
| 2017-11-07 | 1,750 | 1,764.5 | 1,726 | 1,761 | 7,221,300 | 1,761 |
| 2017-11-06 | 1,683 | 1,742 | 1,640 | 1,740 | 10,102,400 | 1,740 |
| 2017-11-02 | 1,666 | 1,687 | 1,660.5 | 1,663 | 5,088,100 | 1,663 |
| 2017-11-01 | 1,641 | 1,664 | 1,638.5 | 1,663 | 3,858,900 | 1,663 |
| 2017-10-31 | 1,640 | 1,642.5 | 1,631 | 1,633.5 | 2,968,400 | 1,633.50 |
| 2017-10-30 | 1,653 | 1,657 | 1,638 | 1,644 | 4,229,500 | 1,644 |
| 2017-10-27 | 1,646 | 1,663.5 | 1,644.5 | 1,659.5 | 4,348,600 | 1,659.50 |
| 2017-10-26 | 1,634.5 | 1,643 | 1,625.5 | 1,642 | 2,728,800 | 1,642 |
| 2017-10-25 | 1,650 | 1,654 | 1,633.5 | 1,639 | 3,855,100 | 1,639 |
| 2017-10-24 | 1,616 | 1,650 | 1,614 | 1,648.5 | 4,687,600 | 1,648.50 |
| 2017-10-23 | 1,608 | 1,617 | 1,599 | 1,616 | 2,930,100 | 1,616 |
| 2017-10-20 | 1,591 | 1,598 | 1,588.5 | 1,594 | 2,849,000 | 1,594 |
| 2017-10-19 | 1,603 | 1,608 | 1,597.5 | 1,605.5 | 2,163,200 | 1,605.50 |
| 2017-10-18 | 1,600 | 1,601 | 1,591 | 1,599.5 | 2,567,400 | 1,599.50 |
| 2017-10-17 | 1,608 | 1,614 | 1,597 | 1,602.5 | 3,576,800 | 1,602.50 |
| 2017-10-16 | 1,600 | 1,612.5 | 1,592 | 1,608 | 3,062,700 | 1,608 |
| 2017-10-13 | 1,582 | 1,594.5 | 1,573.5 | 1,588.5 | 3,872,600 | 1,588.50 |
| 2017-10-12 | 1,581.5 | 1,583.5 | 1,577.5 | 1,578.5 | 2,243,000 | 1,578.50 |
| 2017-10-11 | 1,570.5 | 1,579.5 | 1,567.5 | 1,573.5 | 3,185,500 | 1,573.50 |
| 2017-10-10 | 1,571 | 1,578.5 | 1,565 | 1,578.5 | 3,230,900 | 1,578.50 |
| 2017-10-06 | 1,583.5 | 1,589 | 1,579.5 | 1,581 | 2,967,400 | 1,581 |
| 2017-10-05 | 1,581 | 1,581 | 1,566 | 1,571 | 3,003,900 | 1,571 |
| 2017-10-04 | 1,588 | 1,594 | 1,580 | 1,581 | 4,139,700 | 1,581 |
| 2017-10-03 | 1,597 | 1,597 | 1,578.5 | 1,595.5 | 4,567,900 | 1,595.50 |
| 2017-10-02 | 1,610.5 | 1,613.5 | 1,589 | 1,594.5 | 3,678,100 | 1,594.50 |
| 2017-09-29 | 1,620 | 1,628 | 1,612 | 1,618.5 | 3,462,300 | 1,618.50 |
| 2017-09-28 | 1,625 | 1,630 | 1,619.5 | 1,624 | 2,743,100 | 1,624 |
| 2017-09-27 | 1,628 | 1,633.5 | 1,619 | 1,622 | 3,841,500 | 1,622 |
| 2017-09-26 | 1,639 | 1,660.5 | 1,637.5 | 1,657 | 5,776,300 | 1,657 |
| 2017-09-25 | 1,640 | 1,644 | 1,632 | 1,639 | 3,939,200 | 1,639 |
| 2017-09-22 | 1,632 | 1,637 | 1,622.5 | 1,634.5 | 3,645,100 | 1,634.50 |
| 2017-09-21 | 1,622 | 1,635 | 1,621.5 | 1,625 | 3,688,500 | 1,625 |
| 2017-09-20 | 1,609 | 1,616.5 | 1,603 | 1,613.5 | 3,861,800 | 1,613.50 |
| 2017-09-19 | 1,599 | 1,612.5 | 1,597 | 1,608.5 | 4,414,900 | 1,608.50 |
| 2017-09-15 | 1,586.5 | 1,596.5 | 1,583.5 | 1,585.5 | 4,550,900 | 1,585.50 |
| 2017-09-14 | 1,587.5 | 1,592.5 | 1,579 | 1,585.5 | 3,754,200 | 1,585.50 |
| 2017-09-13 | 1,589.5 | 1,594 | 1,582.5 | 1,585.5 | 3,019,400 | 1,585.50 |
| 2017-09-12 | 1,590.5 | 1,592.5 | 1,576 | 1,578 | 3,501,100 | 1,578 |
| 2017-09-11 | 1,564 | 1,590.5 | 1,563.5 | 1,585 | 3,744,600 | 1,585 |
| 2017-09-08 | 1,541 | 1,561 | 1,541 | 1,548 | 3,715,600 | 1,548 |
| 2017-09-07 | 1,563 | 1,569 | 1,550.5 | 1,551.5 | 3,371,100 | 1,551.50 |
| 2017-09-06 | 1,557 | 1,564 | 1,542 | 1,561 | 3,757,200 | 1,561 |
| 2017-09-05 | 1,561 | 1,564 | 1,550 | 1,554.5 | 3,132,700 | 1,554.50 |
| 2017-09-04 | 1,548.5 | 1,559.5 | 1,544 | 1,557.5 | 2,512,500 | 1,557.50 |
| 2017-09-01 | 1,564 | 1,564.5 | 1,544 | 1,553 | 2,032,700 | 1,553 |
| 2017-08-31 | 1,555 | 1,568 | 1,551 | 1,556.5 | 4,177,800 | 1,556.50 |
| 2017-08-30 | 1,526 | 1,541 | 1,523.5 | 1,536.5 | 2,841,400 | 1,536.50 |
| 2017-08-29 | 1,515 | 1,522.5 | 1,513 | 1,518 | 2,262,100 | 1,518 |
| 2017-08-28 | 1,520 | 1,529.5 | 1,518 | 1,527 | 2,257,000 | 1,527 |
| 2017-08-25 | 1,516 | 1,522.5 | 1,512 | 1,515 | 1,850,600 | 1,515 |
| 2017-08-24 | 1,527 | 1,532.5 | 1,511.5 | 1,511.5 | 2,618,300 | 1,511.50 |
| 2017-08-23 | 1,546 | 1,547.5 | 1,528 | 1,531.5 | 2,660,800 | 1,531.50 |
| 2017-08-22 | 1,521.5 | 1,534.5 | 1,512 | 1,531 | 2,911,200 | 1,531 |
| 2017-08-21 | 1,519.5 | 1,520 | 1,510.5 | 1,514.5 | 2,179,800 | 1,514.50 |
| 2017-08-18 | 1,512.5 | 1,528 | 1,512 | 1,518 | 2,769,500 | 1,518 |
| 2017-08-17 | 1,537 | 1,547 | 1,534 | 1,534 | 2,390,400 | 1,534 |
| 2017-08-16 | 1,558 | 1,562 | 1,536 | 1,536 | 2,798,200 | 1,536 |
| 2017-08-15 | 1,545 | 1,565 | 1,537 | 1,556.5 | 3,212,300 | 1,556.50 |
| 2017-08-14 | 1,550.5 | 1,560 | 1,533 | 1,537 | 4,701,600 | 1,537 |
| 2017-08-10 | 1,573.5 | 1,576 | 1,555.5 | 1,562 | 3,939,200 | 1,562 |
| 2017-08-09 | 1,549.5 | 1,571 | 1,547.5 | 1,569.5 | 5,237,300 | 1,569.50 |
| 2017-08-08 | 1,557.5 | 1,568.5 | 1,553.5 | 1,559.5 | 3,426,100 | 1,559.50 |
| 2017-08-07 | 1,558.5 | 1,567.5 | 1,554.5 | 1,560.5 | 3,373,500 | 1,560.50 |
| 2017-08-04 | 1,570 | 1,573.5 | 1,539.5 | 1,551 | 6,253,400 | 1,551 |
| 2017-08-03 | 1,513 | 1,593 | 1,504 | 1,578 | 10,325,900 | 1,578 |
| 2017-08-02 | 1,513 | 1,518.5 | 1,506 | 1,515 | 2,512,200 | 1,515 |
| 2017-08-01 | 1,496 | 1,514 | 1,490.5 | 1,511.5 | 3,427,100 | 1,511.50 |
| 2017-07-31 | 1,478.5 | 1,496 | 1,476.5 | 1,491.5 | 2,985,000 | 1,491.50 |
| 2017-07-28 | 1,475.5 | 1,481 | 1,474 | 1,479.5 | 2,302,400 | 1,479.50 |
| 2017-07-27 | 1,485 | 1,488 | 1,478.5 | 1,481.5 | 2,078,200 | 1,481.50 |
| 2017-07-26 | 1,494 | 1,494.5 | 1,484.5 | 1,488 | 1,895,000 | 1,488 |
| 2017-07-25 | 1,481 | 1,483.5 | 1,475 | 1,475.5 | 1,955,900 | 1,475.50 |
| 2017-07-24 | 1,478.5 | 1,481.5 | 1,471.5 | 1,480 | 2,051,800 | 1,480 |
| 2017-07-21 | 1,493.5 | 1,497 | 1,488 | 1,490 | 1,709,500 | 1,490 |
| 2017-07-20 | 1,490.5 | 1,502 | 1,486.5 | 1,499.5 | 2,432,300 | 1,499.50 |
| 2017-07-19 | 1,491 | 1,494 | 1,485 | 1,488.5 | 2,539,600 | 1,488.50 |
| 2017-07-18 | 1,500 | 1,503.5 | 1,483.5 | 1,493.5 | 2,189,700 | 1,493.50 |
| 2017-07-14 | 1,501.5 | 1,507.5 | 1,494.5 | 1,501 | 2,547,400 | 1,501 |
| 2017-07-13 | 1,496 | 1,499.5 | 1,490 | 1,497.5 | 2,503,100 | 1,497.50 |
| 2017-07-12 | 1,495 | 1,503.5 | 1,491 | 1,492.5 | 2,987,000 | 1,492.50 |
| 2017-07-11 | 1,490 | 1,499 | 1,488.5 | 1,497.5 | 2,589,100 | 1,497.50 |
| 2017-07-10 | 1,490.5 | 1,492 | 1,484.5 | 1,489 | 2,205,500 | 1,489 |
| 2017-07-07 | 1,479 | 1,491 | 1,476 | 1,482.5 | 3,020,700 | 1,482.50 |
| 2017-07-06 | 1,490 | 1,495.5 | 1,481 | 1,487 | 3,251,000 | 1,487 |
| 2017-07-05 | 1,478.5 | 1,498 | 1,473.5 | 1,498 | 3,638,900 | 1,498 |
| 2017-07-04 | 1,484.5 | 1,491.5 | 1,473 | 1,478 | 2,548,600 | 1,478 |
| 2017-07-03 | 1,464 | 1,476.5 | 1,463 | 1,471.5 | 2,673,500 | 1,471.50 |
| 2017-06-30 | 1,464.5 | 1,474.5 | 1,458 | 1,462 | 4,194,100 | 1,462 |
| 2017-06-29 | 1,478.5 | 1,486 | 1,472.5 | 1,475.5 | 2,899,700 | 1,475.50 |
| 2017-06-28 | 1,450.5 | 1,466 | 1,450 | 1,462.5 | 2,893,500 | 1,462.50 |
| 2017-06-27 | 1,442 | 1,454.5 | 1,439.5 | 1,453 | 2,701,700 | 1,453 |
| 2017-06-26 | 1,443.5 | 1,446 | 1,434 | 1,434 | 1,739,700 | 1,434 |
| 2017-06-23 | 1,440 | 1,446.5 | 1,435.5 | 1,438 | 2,617,500 | 1,438 |
| 2017-06-22 | 1,441 | 1,444 | 1,431 | 1,432.5 | 2,315,100 | 1,432.50 |
| 2017-06-21 | 1,433 | 1,437 | 1,426 | 1,432 | 2,478,400 | 1,432 |
| 2017-06-20 | 1,439.5 | 1,448 | 1,433.5 | 1,434 | 5,054,600 | 1,434 |
| 2017-06-19 | 1,430 | 1,435.5 | 1,423.5 | 1,428.5 | 2,703,400 | 1,428.50 |
| 2017-06-16 | 1,426.5 | 1,438 | 1,420 | 1,429 | 5,899,600 | 1,429 |
| 2017-06-15 | 1,428 | 1,429.5 | 1,413 | 1,417 | 3,945,800 | 1,417 |
| 2017-06-14 | 1,444 | 1,444 | 1,420 | 1,423.5 | 4,578,300 | 1,423.50 |
| 2017-06-13 | 1,437.5 | 1,449 | 1,432.5 | 1,439 | 4,277,100 | 1,439 |
| 2017-06-12 | 1,449.5 | 1,462 | 1,440 | 1,442.5 | 4,601,900 | 1,442.50 |
| 2017-06-09 | 1,441.5 | 1,460.5 | 1,440 | 1,442 | 5,447,000 | 1,442 |
| 2017-06-08 | 1,464 | 1,471 | 1,453.5 | 1,454 | 3,640,100 | 1,454 |
| 2017-06-07 | 1,461 | 1,463.5 | 1,446.5 | 1,458 | 3,293,400 | 1,458 |
| 2017-06-06 | 1,458 | 1,476.5 | 1,458 | 1,459.5 | 3,625,600 | 1,459.50 |
| 2017-06-05 | 1,462 | 1,465.5 | 1,446 | 1,460.5 | 5,088,800 | 1,460.50 |
| 2017-06-02 | 1,439.5 | 1,464 | 1,435 | 1,463 | 6,331,600 | 1,463 |
| 2017-06-01 | 1,407 | 1,427.5 | 1,404 | 1,421 | 3,541,200 | 1,421 |
| 2017-05-31 | 1,417.5 | 1,417.5 | 1,404 | 1,412.5 | 4,572,900 | 1,412.50 |
| 2017-05-30 | 1,412.5 | 1,417.5 | 1,398 | 1,416 | 3,014,600 | 1,416 |
| 2017-05-29 | 1,422 | 1,424.5 | 1,413 | 1,413.5 | 1,713,000 | 1,413.50 |
| 2017-05-26 | 1,433 | 1,436 | 1,423 | 1,423.5 | 2,607,300 | 1,423.50 |
| 2017-05-25 | 1,425 | 1,440.5 | 1,420.5 | 1,436.5 | 2,150,200 | 1,436.50 |
| 2017-05-24 | 1,448.5 | 1,452 | 1,430.5 | 1,433.5 | 2,705,600 | 1,433.50 |
| 2017-05-23 | 1,440 | 1,445 | 1,428.5 | 1,429 | 2,828,300 | 1,429 |
| 2017-05-22 | 1,475.5 | 1,476 | 1,442.5 | 1,444.5 | 3,376,600 | 1,444.50 |
| 2017-05-19 | 1,450.5 | 1,460.5 | 1,431.5 | 1,457 | 5,414,100 | 1,457 |
| 2017-05-18 | 1,453 | 1,462 | 1,438.5 | 1,448 | 4,565,600 | 1,448 |
| 2017-05-17 | 1,504.5 | 1,505 | 1,475.5 | 1,478.5 | 4,836,100 | 1,478.50 |
| 2017-05-16 | 1,514 | 1,523 | 1,511 | 1,520 | 3,854,100 | 1,520 |
| 2017-05-15 | 1,521 | 1,528.5 | 1,501.5 | 1,505.5 | 3,382,400 | 1,505.50 |
| 2017-05-12 | 1,530.5 | 1,533 | 1,516.5 | 1,530 | 3,537,200 | 1,530 |
| 2017-05-11 | 1,549 | 1,549.5 | 1,523.5 | 1,532 | 5,187,900 | 1,532 |
| 2017-05-10 | 1,562 | 1,569.5 | 1,538 | 1,554 | 7,882,800 | 1,554 |
| 2017-05-09 | 1,543 | 1,576 | 1,519.5 | 1,567 | 8,712,000 | 1,567 |
| 2017-05-08 | 1,534.5 | 1,544 | 1,528 | 1,542.5 | 5,976,800 | 1,542.50 |
| 2017-05-02 | 1,501.5 | 1,512.5 | 1,499 | 1,511.5 | 3,233,600 | 1,511.50 |
| 2017-05-01 | 1,500 | 1,514 | 1,484.5 | 1,502.5 | 3,233,600 | 1,502.50 |
| 2017-04-28 | 1,478.5 | 1,493 | 1,477 | 1,488.5 | 3,101,100 | 1,488.50 |
| 2017-04-27 | 1,468.5 | 1,482.5 | 1,466 | 1,478.5 | 3,141,100 | 1,478.50 |
| 2017-04-26 | 1,469 | 1,478.5 | 1,466 | 1,476 | 2,871,500 | 1,476 |
| 2017-04-25 | 1,431 | 1,458.5 | 1,430 | 1,455 | 2,812,000 | 1,455 |
| 2017-04-24 | 1,455 | 1,457.5 | 1,432 | 1,438 | 2,719,900 | 1,438 |
| 2017-04-21 | 1,424.5 | 1,438 | 1,416.5 | 1,435 | 4,293,800 | 1,435 |
| 2017-04-20 | 1,410 | 1,415.5 | 1,403 | 1,405 | 3,601,100 | 1,405 |
| 2017-04-19 | 1,411 | 1,415.5 | 1,398 | 1,410.5 | 4,361,100 | 1,410.50 |
| 2017-04-18 | 1,430 | 1,437 | 1,420.5 | 1,425.5 | 3,002,800 | 1,425.50 |
| 2017-04-17 | 1,413.5 | 1,423 | 1,405 | 1,422 | 2,506,100 | 1,422 |
| 2017-04-14 | 1,419 | 1,426 | 1,411.5 | 1,419 | 3,067,900 | 1,419 |
| 2017-04-13 | 1,442.5 | 1,444.5 | 1,408 | 1,420 | 5,381,400 | 1,420 |
| 2017-04-12 | 1,469.5 | 1,479.5 | 1,461.5 | 1,465.5 | 4,177,400 | 1,465.50 |
| 2017-04-11 | 1,489 | 1,496 | 1,468 | 1,482.5 | 4,263,000 | 1,482.50 |
| 2017-04-10 | 1,497 | 1,500 | 1,490 | 1,498 | 3,006,100 | 1,498 |
| 2017-04-07 | 1,482.5 | 1,495.5 | 1,470.5 | 1,487.5 | 6,792,500 | 1,487.50 |
| 2017-04-06 | 1,487 | 1,494 | 1,472.5 | 1,474 | 5,624,100 | 1,474 |
| 2017-04-05 | 1,504.5 | 1,516.5 | 1,491 | 1,494 | 4,743,800 | 1,494 |
| 2017-04-04 | 1,502 | 1,503.5 | 1,473.5 | 1,483.5 | 5,024,700 | 1,483.50 |
| 2017-04-03 | 1,505 | 1,509.5 | 1,484 | 1,489 | 4,744,000 | 1,489 |
| 2017-03-31 | 1,532 | 1,532.5 | 1,497.5 | 1,497.5 | 5,930,200 | 1,497.50 |
| 2017-03-30 | 1,515.5 | 1,547 | 1,512 | 1,526 | 6,560,500 | 1,526 |
| 2017-03-29 | 1,513.5 | 1,522 | 1,505 | 1,521.5 | 5,854,800 | 1,521.50 |
| 2017-03-28 | 1,509.5 | 1,525.5 | 1,507.5 | 1,524.5 | 5,437,500 | 1,524.50 |
| 2017-03-27 | 1,502.5 | 1,502.5 | 1,491.5 | 1,493.5 | 4,537,600 | 1,493.50 |
| 2017-03-24 | 1,498 | 1,521.5 | 1,494 | 1,520 | 6,194,800 | 1,520 |
| 2017-03-23 | 1,481 | 1,495.5 | 1,478.5 | 1,491 | 4,632,000 | 1,491 |
| 2017-03-22 | 1,490 | 1,495 | 1,476.5 | 1,482.5 | 5,383,400 | 1,482.50 |
| 2017-03-21 | 1,520 | 1,520 | 1,504.5 | 1,510.5 | 4,767,300 | 1,510.50 |
| 2017-03-17 | 1,515 | 1,521.5 | 1,510.5 | 1,521.5 | 4,627,900 | 1,521.50 |
| 2017-03-16 | 1,515.5 | 1,520.5 | 1,512.5 | 1,518.5 | 4,459,200 | 1,518.50 |
| 2017-03-15 | 1,515 | 1,519.5 | 1,508.5 | 1,516.5 | 3,479,300 | 1,516.50 |
| 2017-03-14 | 1,524 | 1,529 | 1,516 | 1,516 | 3,849,600 | 1,516 |
| 2017-03-13 | 1,510 | 1,518.5 | 1,509.5 | 1,518 | 3,311,700 | 1,518 |
| 2017-03-10 | 1,515 | 1,518 | 1,501 | 1,511 | 6,085,500 | 1,511 |
| 2017-03-09 | 1,525 | 1,525.5 | 1,512.5 | 1,519 | 2,971,800 | 1,519 |
| 2017-03-08 | 1,524.5 | 1,535 | 1,518 | 1,521 | 3,876,700 | 1,521 |
| 2017-03-07 | 1,519 | 1,530 | 1,517.5 | 1,522 | 3,415,500 | 1,522 |
| 2017-03-06 | 1,521 | 1,524 | 1,517 | 1,517.5 | 2,166,900 | 1,517.50 |
| 2017-03-03 | 1,528.5 | 1,531 | 1,516 | 1,524.5 | 4,143,500 | 1,524.50 |
| 2017-03-02 | 1,540 | 1,543 | 1,526 | 1,529 | 4,399,300 | 1,529 |
| 2017-03-01 | 1,521.5 | 1,533 | 1,505 | 1,524 | 3,784,600 | 1,524 |
| 2017-02-28 | 1,523 | 1,527 | 1,507 | 1,509.5 | 4,465,600 | 1,509.50 |
| 2017-02-27 | 1,520 | 1,521 | 1,501 | 1,511.5 | 3,538,800 | 1,511.50 |
| 2017-02-24 | 1,530 | 1,538.5 | 1,521.5 | 1,527.5 | 3,659,300 | 1,527.50 |
| 2017-02-23 | 1,525 | 1,534.5 | 1,521 | 1,533.5 | 4,175,700 | 1,533.50 |
| 2017-02-22 | 1,512.5 | 1,524.5 | 1,507.5 | 1,522.5 | 4,295,900 | 1,522.50 |
| 2017-02-21 | 1,492.5 | 1,506.5 | 1,491.5 | 1,505 | 2,388,800 | 1,505 |
| 2017-02-20 | 1,488.5 | 1,500 | 1,478.5 | 1,494.5 | 3,620,600 | 1,494.50 |
| 2017-02-17 | 1,494.5 | 1,507 | 1,493 | 1,499 | 4,388,100 | 1,499 |
| 2017-02-16 | 1,502 | 1,503.5 | 1,486.5 | 1,490 | 4,628,900 | 1,490 |
| 2017-02-15 | 1,496 | 1,508 | 1,493.5 | 1,505 | 6,213,600 | 1,505 |
| 2017-02-14 | 1,499 | 1,503 | 1,474.5 | 1,477 | 4,159,000 | 1,477 |
| 2017-02-13 | 1,484.5 | 1,497 | 1,483 | 1,489.5 | 3,735,400 | 1,489.50 |
| 2017-02-10 | 1,475.5 | 1,484.5 | 1,465.5 | 1,477.5 | 5,155,800 | 1,477.50 |
| 2017-02-09 | 1,465 | 1,469 | 1,446 | 1,450.5 | 4,768,200 | 1,450.50 |
| 2017-02-08 | 1,458 | 1,481 | 1,455 | 1,479.5 | 6,791,700 | 1,479.50 |
| 2017-02-07 | 1,430 | 1,450 | 1,417 | 1,444 | 6,173,100 | 1,444 |
| 2017-02-06 | 1,427.5 | 1,432.5 | 1,421 | 1,423.5 | 3,682,200 | 1,423.50 |
| 2017-02-03 | 1,435.5 | 1,444.5 | 1,416 | 1,418 | 3,825,900 | 1,418 |
| 2017-02-02 | 1,431 | 1,433.5 | 1,411.5 | 1,426.5 | 4,407,500 | 1,426.50 |
| 2017-02-01 | 1,402 | 1,423.5 | 1,391.5 | 1,422.5 | 3,298,800 | 1,422.50 |
| 2017-01-31 | 1,418.5 | 1,430 | 1,415 | 1,416 | 4,168,100 | 1,416 |
| 2017-01-30 | 1,448 | 1,448 | 1,435 | 1,436.5 | 3,005,700 | 1,436.50 |
| 2017-01-27 | 1,460 | 1,460.5 | 1,446.5 | 1,449.5 | 3,622,100 | 1,449.50 |
| 2017-01-26 | 1,430.5 | 1,462 | 1,426 | 1,461 | 7,664,500 | 1,461 |
| 2017-01-25 | 1,427 | 1,436.5 | 1,420 | 1,430 | 5,406,200 | 1,430 |
| 2017-01-24 | 1,414 | 1,423 | 1,406.5 | 1,409.5 | 6,396,300 | 1,409.50 |
| 2017-01-23 | 1,395 | 1,401.5 | 1,376 | 1,391 | 4,253,800 | 1,391 |
| 2017-01-20 | 1,402 | 1,407.5 | 1,395.5 | 1,403 | 4,347,300 | 1,403 |
| 2017-01-19 | 1,389 | 1,402 | 1,386.5 | 1,400.5 | 4,406,300 | 1,400.50 |
| 2017-01-18 | 1,367 | 1,386 | 1,363.5 | 1,384 | 2,971,400 | 1,384 |
| 2017-01-17 | 1,386 | 1,390 | 1,373 | 1,374 | 3,928,000 | 1,374 |
| 2017-01-16 | 1,398.5 | 1,406.5 | 1,386 | 1,393 | 3,421,800 | 1,393 |
| 2017-01-13 | 1,415 | 1,415 | 1,388.5 | 1,398.5 | 6,149,900 | 1,398.50 |
| 2017-01-12 | 1,423 | 1,425 | 1,407 | 1,417 | 3,139,400 | 1,417 |
| 2017-01-11 | 1,401 | 1,424 | 1,401 | 1,423 | 4,479,800 | 1,423 |
| 2017-01-10 | 1,408 | 1,419.5 | 1,403 | 1,404 | 4,118,000 | 1,404 |
| 2017-01-06 | 1,407 | 1,414.5 | 1,400 | 1,410 | 4,030,500 | 1,410 |
| 2017-01-05 | 1,420 | 1,425 | 1,412 | 1,425 | 5,127,600 | 1,425 |
| 2017-01-04 | 1,400 | 1,417.5 | 1,398.5 | 1,413 | 5,071,900 | 1,413 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
