8267 イオン(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 | 1,914 | 1,915.5 | 1,902 | 1,902.5 | 1,108,800 | 1,902.50 |
| 2017-12-28 | 1,919 | 1,923.5 | 1,906 | 1,909 | 1,031,200 | 1,909 |
| 2017-12-27 | 1,919.5 | 1,926.5 | 1,911 | 1,920.5 | 980,200 | 1,920.50 |
| 2017-12-26 | 1,907 | 1,921 | 1,906.5 | 1,913 | 1,202,500 | 1,913 |
| 2017-12-25 | 1,912 | 1,918 | 1,905.5 | 1,910 | 1,157,900 | 1,910 |
| 2017-12-22 | 1,920 | 1,931 | 1,910 | 1,912 | 1,889,700 | 1,912 |
| 2017-12-21 | 1,921 | 1,929.5 | 1,908 | 1,914 | 1,832,100 | 1,914 |
| 2017-12-20 | 1,928 | 1,932 | 1,921 | 1,925 | 1,969,700 | 1,925 |
| 2017-12-19 | 1,934.5 | 1,939 | 1,928 | 1,928 | 1,594,900 | 1,928 |
| 2017-12-18 | 1,938 | 1,943 | 1,926 | 1,930.5 | 1,989,100 | 1,930.50 |
| 2017-12-15 | 1,928.5 | 1,943 | 1,921 | 1,931 | 3,305,500 | 1,931 |
| 2017-12-14 | 1,936.5 | 1,949.5 | 1,924 | 1,931.5 | 2,812,500 | 1,931.50 |
| 2017-12-13 | 1,900 | 1,939 | 1,882.5 | 1,936.5 | 4,575,000 | 1,936.50 |
| 2017-12-12 | 1,903.5 | 1,910 | 1,894.5 | 1,898.5 | 2,041,400 | 1,898.50 |
| 2017-12-11 | 1,899 | 1,909.5 | 1,891.5 | 1,903.5 | 1,707,900 | 1,903.50 |
| 2017-12-08 | 1,876.5 | 1,904.5 | 1,868 | 1,895 | 4,390,000 | 1,895 |
| 2017-12-07 | 1,864.5 | 1,900 | 1,862 | 1,886 | 3,134,500 | 1,886 |
| 2017-12-06 | 1,864 | 1,882 | 1,850.5 | 1,854.5 | 3,077,800 | 1,854.50 |
| 2017-12-05 | 1,831.5 | 1,878 | 1,831.5 | 1,874 | 3,801,000 | 1,874 |
| 2017-12-04 | 1,820 | 1,834 | 1,805.5 | 1,826.5 | 2,153,400 | 1,826.50 |
| 2017-12-01 | 1,832 | 1,854.5 | 1,815 | 1,820 | 3,551,100 | 1,820 |
| 2017-11-30 | 1,764 | 1,825 | 1,761.5 | 1,824 | 6,628,500 | 1,824 |
| 2017-11-29 | 1,733.5 | 1,756.5 | 1,730.5 | 1,749.5 | 2,780,300 | 1,749.50 |
| 2017-11-28 | 1,713.5 | 1,724.5 | 1,711 | 1,721 | 1,552,300 | 1,721 |
| 2017-11-27 | 1,723.5 | 1,725 | 1,710.5 | 1,713.5 | 1,280,400 | 1,713.50 |
| 2017-11-24 | 1,719 | 1,720 | 1,706 | 1,715.5 | 1,513,500 | 1,715.50 |
| 2017-11-22 | 1,735 | 1,738.5 | 1,712.5 | 1,713 | 2,019,000 | 1,713 |
| 2017-11-21 | 1,746 | 1,748.5 | 1,726 | 1,727 | 2,023,600 | 1,727 |
| 2017-11-20 | 1,720 | 1,749 | 1,712.5 | 1,744.5 | 1,739,400 | 1,744.50 |
| 2017-11-17 | 1,740.5 | 1,751.5 | 1,720 | 1,725.5 | 2,832,100 | 1,725.50 |
| 2017-11-16 | 1,700.5 | 1,733 | 1,700.5 | 1,731.5 | 2,375,500 | 1,731.50 |
| 2017-11-15 | 1,701 | 1,708 | 1,683.5 | 1,705 | 3,865,400 | 1,705 |
| 2017-11-13 | 1,740.5 | 1,743.5 | 1,718 | 1,718.5 | 1,825,800 | 1,718.50 |
| 2017-11-10 | 1,742.5 | 1,758 | 1,735 | 1,747 | 2,330,300 | 1,747 |
| 2017-11-09 | 1,766 | 1,787 | 1,741.5 | 1,759.5 | 3,424,800 | 1,759.50 |
| 2017-11-08 | 1,766 | 1,770 | 1,756 | 1,763.5 | 1,967,100 | 1,763.50 |
| 2017-11-07 | 1,733 | 1,766 | 1,727.5 | 1,766 | 2,995,600 | 1,766 |
| 2017-11-06 | 1,753 | 1,759 | 1,734 | 1,739 | 2,626,200 | 1,739 |
| 2017-11-02 | 1,754 | 1,757 | 1,747.5 | 1,751 | 2,107,800 | 1,751 |
| 2017-11-01 | 1,755 | 1,762.5 | 1,744.5 | 1,748.5 | 2,785,100 | 1,748.50 |
| 2017-10-31 | 1,728 | 1,751 | 1,722.5 | 1,750.5 | 2,968,300 | 1,750.50 |
| 2017-10-30 | 1,735 | 1,738.5 | 1,727.5 | 1,730 | 4,549,800 | 1,730 |
| 2017-10-27 | 1,733 | 1,742 | 1,726 | 1,742 | 2,326,600 | 1,742 |
| 2017-10-26 | 1,713 | 1,731.5 | 1,711.5 | 1,724 | 2,671,100 | 1,724 |
| 2017-10-25 | 1,734.5 | 1,734.5 | 1,708 | 1,712 | 2,273,200 | 1,712 |
| 2017-10-24 | 1,730 | 1,733.5 | 1,720 | 1,731 | 2,202,800 | 1,731 |
| 2017-10-23 | 1,750 | 1,752 | 1,731 | 1,733 | 2,251,700 | 1,733 |
| 2017-10-20 | 1,733 | 1,747 | 1,731 | 1,743 | 2,101,500 | 1,743 |
| 2017-10-19 | 1,749 | 1,752.5 | 1,734 | 1,735.5 | 2,017,100 | 1,735.50 |
| 2017-10-18 | 1,740 | 1,753 | 1,740 | 1,747 | 3,171,100 | 1,747 |
| 2017-10-17 | 1,748.5 | 1,750 | 1,725 | 1,733.5 | 3,349,700 | 1,733.50 |
| 2017-10-16 | 1,730 | 1,749 | 1,727 | 1,748 | 2,998,800 | 1,748 |
| 2017-10-13 | 1,701 | 1,730 | 1,701 | 1,728 | 4,443,400 | 1,728 |
| 2017-10-12 | 1,707 | 1,714 | 1,702.5 | 1,712.5 | 1,877,000 | 1,712.50 |
| 2017-10-11 | 1,704 | 1,713.5 | 1,703 | 1,713 | 1,964,900 | 1,713 |
| 2017-10-10 | 1,692.5 | 1,712 | 1,688 | 1,710.5 | 3,133,200 | 1,710.50 |
| 2017-10-06 | 1,706.5 | 1,706.5 | 1,687 | 1,691.5 | 2,676,100 | 1,691.50 |
| 2017-10-05 | 1,683.5 | 1,715 | 1,681.5 | 1,714.5 | 5,774,600 | 1,714.50 |
| 2017-10-04 | 1,670 | 1,684 | 1,666.5 | 1,679.5 | 2,638,300 | 1,679.50 |
| 2017-10-03 | 1,659 | 1,668.5 | 1,653.5 | 1,668.5 | 2,012,300 | 1,668.50 |
| 2017-10-02 | 1,664 | 1,666 | 1,647.5 | 1,653.5 | 1,477,700 | 1,653.50 |
| 2017-09-29 | 1,657.5 | 1,662.5 | 1,644.5 | 1,662.5 | 2,166,800 | 1,662.50 |
| 2017-09-28 | 1,672.5 | 1,673 | 1,656.5 | 1,663.5 | 1,993,900 | 1,663.50 |
| 2017-09-27 | 1,662.5 | 1,668 | 1,658 | 1,667 | 1,788,200 | 1,667 |
| 2017-09-26 | 1,656.5 | 1,662.5 | 1,654 | 1,662.5 | 2,664,600 | 1,662.50 |
| 2017-09-25 | 1,658.5 | 1,672.5 | 1,646.5 | 1,654 | 3,917,400 | 1,654 |
| 2017-09-22 | 1,640.5 | 1,641 | 1,620 | 1,620.5 | 1,444,600 | 1,620.50 |
| 2017-09-21 | 1,640.5 | 1,652 | 1,634.5 | 1,636 | 2,163,500 | 1,636 |
| 2017-09-20 | 1,635 | 1,637 | 1,630.5 | 1,632.5 | 2,582,900 | 1,632.50 |
| 2017-09-19 | 1,626 | 1,639 | 1,622 | 1,638.5 | 2,681,300 | 1,638.50 |
| 2017-09-15 | 1,610 | 1,618 | 1,607 | 1,616.5 | 2,814,400 | 1,616.50 |
| 2017-09-14 | 1,619 | 1,621 | 1,606.5 | 1,615 | 1,585,600 | 1,615 |
| 2017-09-13 | 1,620.5 | 1,624.5 | 1,618 | 1,621.5 | 1,419,900 | 1,621.50 |
| 2017-09-12 | 1,607.5 | 1,614 | 1,603.5 | 1,611 | 1,535,400 | 1,611 |
| 2017-09-11 | 1,593 | 1,602.5 | 1,593 | 1,597 | 1,720,200 | 1,597 |
| 2017-09-08 | 1,599.5 | 1,603.5 | 1,579 | 1,583.5 | 4,150,800 | 1,583.50 |
| 2017-09-07 | 1,601.5 | 1,612.5 | 1,596 | 1,603 | 1,669,200 | 1,603 |
| 2017-09-06 | 1,590 | 1,604 | 1,586 | 1,601.5 | 3,344,400 | 1,601.50 |
| 2017-09-05 | 1,610 | 1,611 | 1,598 | 1,603 | 1,999,300 | 1,603 |
| 2017-09-04 | 1,622 | 1,623.5 | 1,601 | 1,602 | 2,278,300 | 1,602 |
| 2017-09-01 | 1,627.5 | 1,632 | 1,619 | 1,625.5 | 1,677,000 | 1,625.50 |
| 2017-08-31 | 1,624 | 1,635.5 | 1,620.5 | 1,622 | 2,819,600 | 1,622 |
| 2017-08-30 | 1,625 | 1,631 | 1,620 | 1,624.5 | 2,384,200 | 1,624.50 |
| 2017-08-29 | 1,635.5 | 1,637 | 1,615.5 | 1,621 | 4,413,700 | 1,621 |
| 2017-08-28 | 1,659 | 1,666 | 1,656 | 1,662.5 | 4,915,600 | 1,662.50 |
| 2017-08-25 | 1,660 | 1,662 | 1,650 | 1,650.5 | 3,363,800 | 1,650.50 |
| 2017-08-24 | 1,667 | 1,667 | 1,660 | 1,660 | 2,149,300 | 1,660 |
| 2017-08-23 | 1,675 | 1,675 | 1,665 | 1,667 | 1,710,100 | 1,667 |
| 2017-08-22 | 1,673 | 1,673.5 | 1,665 | 1,665.5 | 1,543,200 | 1,665.50 |
| 2017-08-21 | 1,667.5 | 1,671.5 | 1,661 | 1,670.5 | 1,555,400 | 1,670.50 |
| 2017-08-18 | 1,666.5 | 1,666.5 | 1,659.5 | 1,660 | 2,950,900 | 1,660 |
| 2017-08-17 | 1,683 | 1,684 | 1,674 | 1,675 | 1,517,500 | 1,675 |
| 2017-08-16 | 1,690 | 1,693.5 | 1,683.5 | 1,683.5 | 1,390,200 | 1,683.50 |
| 2017-08-15 | 1,683 | 1,695 | 1,679.5 | 1,692 | 1,559,800 | 1,692 |
| 2017-08-14 | 1,693.5 | 1,694.5 | 1,675 | 1,675 | 2,265,400 | 1,675 |
| 2017-08-10 | 1,695.5 | 1,699 | 1,690 | 1,697.5 | 1,814,500 | 1,697.50 |
| 2017-08-09 | 1,690.5 | 1,695 | 1,680 | 1,687.5 | 1,894,200 | 1,687.50 |
| 2017-08-08 | 1,690 | 1,691.5 | 1,682 | 1,690.5 | 1,285,500 | 1,690.50 |
| 2017-08-07 | 1,690 | 1,692 | 1,685 | 1,686.5 | 1,244,400 | 1,686.50 |
| 2017-08-04 | 1,685 | 1,690 | 1,672.5 | 1,688 | 1,462,400 | 1,688 |
| 2017-08-03 | 1,687.5 | 1,694.5 | 1,684 | 1,689 | 1,452,400 | 1,689 |
| 2017-08-02 | 1,695 | 1,696 | 1,680.5 | 1,682.5 | 1,429,700 | 1,682.50 |
| 2017-08-01 | 1,674 | 1,691.5 | 1,667.5 | 1,688.5 | 1,699,500 | 1,688.50 |
| 2017-07-31 | 1,665 | 1,671 | 1,653.5 | 1,662.5 | 2,603,800 | 1,662.50 |
| 2017-07-28 | 1,668.5 | 1,672.5 | 1,665 | 1,666.5 | 1,620,100 | 1,666.50 |
| 2017-07-27 | 1,673.5 | 1,677 | 1,665 | 1,668 | 2,269,300 | 1,668 |
| 2017-07-26 | 1,682 | 1,683 | 1,673 | 1,673 | 1,751,800 | 1,673 |
| 2017-07-25 | 1,698 | 1,698.5 | 1,674 | 1,674.5 | 3,307,600 | 1,674.50 |
| 2017-07-24 | 1,702.5 | 1,703 | 1,693 | 1,695.5 | 1,907,800 | 1,695.50 |
| 2017-07-21 | 1,707.5 | 1,712.5 | 1,703.5 | 1,709 | 1,317,800 | 1,709 |
| 2017-07-20 | 1,705 | 1,715.5 | 1,702 | 1,713 | 1,267,200 | 1,713 |
| 2017-07-19 | 1,700.5 | 1,705 | 1,692.5 | 1,703.5 | 1,352,800 | 1,703.50 |
| 2017-07-18 | 1,721 | 1,725 | 1,698 | 1,701 | 2,148,100 | 1,701 |
| 2017-07-14 | 1,723.5 | 1,726 | 1,719 | 1,722 | 1,325,700 | 1,722 |
| 2017-07-13 | 1,724 | 1,736.5 | 1,717 | 1,717 | 1,557,300 | 1,717 |
| 2017-07-12 | 1,717 | 1,724 | 1,714.5 | 1,722 | 1,500,000 | 1,722 |
| 2017-07-11 | 1,715 | 1,726.5 | 1,702.5 | 1,718.5 | 2,224,500 | 1,718.50 |
| 2017-07-10 | 1,735.5 | 1,737 | 1,717 | 1,718 | 2,302,900 | 1,718 |
| 2017-07-07 | 1,727 | 1,747.5 | 1,724.5 | 1,734 | 3,162,400 | 1,734 |
| 2017-07-06 | 1,727 | 1,747.5 | 1,718.5 | 1,737 | 4,268,900 | 1,737 |
| 2017-07-05 | 1,704 | 1,704.5 | 1,685 | 1,695.5 | 1,908,900 | 1,695.50 |
| 2017-07-04 | 1,712 | 1,719 | 1,700 | 1,704 | 1,463,400 | 1,704 |
| 2017-07-03 | 1,709.5 | 1,710.5 | 1,699 | 1,704 | 1,644,600 | 1,704 |
| 2017-06-30 | 1,700 | 1,707 | 1,696 | 1,707 | 2,570,100 | 1,707 |
| 2017-06-29 | 1,720.5 | 1,721 | 1,710 | 1,714 | 1,535,400 | 1,714 |
| 2017-06-28 | 1,711.5 | 1,715.5 | 1,707.5 | 1,710 | 1,474,100 | 1,710 |
| 2017-06-27 | 1,720 | 1,723.5 | 1,709 | 1,711.5 | 1,114,300 | 1,711.50 |
| 2017-06-26 | 1,710 | 1,720.5 | 1,707.5 | 1,707.5 | 1,576,800 | 1,707.50 |
| 2017-06-23 | 1,712 | 1,713 | 1,698 | 1,708.5 | 1,378,600 | 1,708.50 |
| 2017-06-22 | 1,727 | 1,728 | 1,709 | 1,711 | 1,903,600 | 1,711 |
| 2017-06-21 | 1,739 | 1,739.5 | 1,724.5 | 1,726.5 | 1,995,600 | 1,726.50 |
| 2017-06-20 | 1,736.5 | 1,754 | 1,735 | 1,737 | 3,224,600 | 1,737 |
| 2017-06-19 | 1,717 | 1,734.5 | 1,713.5 | 1,733.5 | 2,056,300 | 1,733.50 |
| 2017-06-16 | 1,720 | 1,730 | 1,718 | 1,725.5 | 2,693,500 | 1,725.50 |
| 2017-06-15 | 1,696 | 1,719 | 1,695.5 | 1,716 | 2,218,900 | 1,716 |
| 2017-06-14 | 1,698.5 | 1,709 | 1,691 | 1,696.5 | 2,368,600 | 1,696.50 |
| 2017-06-13 | 1,690 | 1,708.5 | 1,686 | 1,704.5 | 1,632,100 | 1,704.50 |
| 2017-06-12 | 1,675 | 1,693 | 1,674.5 | 1,692.5 | 2,056,900 | 1,692.50 |
| 2017-06-09 | 1,671 | 1,677.5 | 1,665.5 | 1,667 | 2,594,800 | 1,667 |
| 2017-06-08 | 1,684 | 1,691.5 | 1,674 | 1,675.5 | 1,501,000 | 1,675.50 |
| 2017-06-07 | 1,685 | 1,686 | 1,672.5 | 1,679 | 2,092,600 | 1,679 |
| 2017-06-06 | 1,707 | 1,710 | 1,693 | 1,694.5 | 1,806,900 | 1,694.50 |
| 2017-06-05 | 1,691 | 1,714.5 | 1,677 | 1,709.5 | 2,456,500 | 1,709.50 |
| 2017-06-02 | 1,675.5 | 1,696 | 1,666 | 1,692 | 3,242,900 | 1,692 |
| 2017-06-01 | 1,666.5 | 1,674.5 | 1,658.5 | 1,670.5 | 2,572,700 | 1,670.50 |
| 2017-05-31 | 1,670 | 1,673.5 | 1,658 | 1,673 | 4,714,100 | 1,673 |
| 2017-05-30 | 1,669 | 1,674 | 1,656 | 1,668 | 1,346,600 | 1,668 |
| 2017-05-29 | 1,657 | 1,669.5 | 1,652 | 1,667 | 1,092,300 | 1,667 |
| 2017-05-26 | 1,666 | 1,668 | 1,650.5 | 1,650.5 | 1,454,700 | 1,650.50 |
| 2017-05-25 | 1,675.5 | 1,675.5 | 1,660.5 | 1,666 | 1,667,800 | 1,666 |
| 2017-05-24 | 1,672 | 1,674 | 1,665 | 1,672.5 | 1,451,000 | 1,672.50 |
| 2017-05-23 | 1,662 | 1,674 | 1,657.5 | 1,658.5 | 1,406,600 | 1,658.50 |
| 2017-05-22 | 1,655.5 | 1,669 | 1,654 | 1,662 | 1,296,200 | 1,662 |
| 2017-05-19 | 1,664.5 | 1,664.5 | 1,646.5 | 1,651.5 | 2,365,000 | 1,651.50 |
| 2017-05-18 | 1,661 | 1,669.5 | 1,658.5 | 1,666.5 | 1,768,200 | 1,666.50 |
| 2017-05-17 | 1,680 | 1,689.5 | 1,669 | 1,673.5 | 1,987,000 | 1,673.50 |
| 2017-05-16 | 1,687.5 | 1,698 | 1,675 | 1,685 | 2,635,400 | 1,685 |
| 2017-05-15 | 1,681 | 1,709 | 1,680 | 1,709 | 2,051,100 | 1,709 |
| 2017-05-12 | 1,683.5 | 1,699 | 1,678 | 1,695 | 2,347,300 | 1,695 |
| 2017-05-11 | 1,700 | 1,702.5 | 1,686 | 1,689 | 1,662,200 | 1,689 |
| 2017-05-10 | 1,708.5 | 1,711 | 1,696 | 1,697 | 1,836,700 | 1,697 |
| 2017-05-09 | 1,703.5 | 1,709.5 | 1,699 | 1,705.5 | 1,911,400 | 1,705.50 |
| 2017-05-08 | 1,692 | 1,704.5 | 1,686.5 | 1,703.5 | 3,166,600 | 1,703.50 |
| 2017-05-02 | 1,664 | 1,682.5 | 1,662.5 | 1,679.5 | 2,349,600 | 1,679.50 |
| 2017-05-01 | 1,645.5 | 1,659 | 1,640 | 1,657 | 1,450,900 | 1,657 |
| 2017-04-28 | 1,654 | 1,664 | 1,653.5 | 1,653.5 | 1,673,900 | 1,653.50 |
| 2017-04-27 | 1,650 | 1,669 | 1,649.5 | 1,654 | 1,838,100 | 1,654 |
| 2017-04-26 | 1,654.5 | 1,665 | 1,645.5 | 1,662 | 1,896,100 | 1,662 |
| 2017-04-25 | 1,658 | 1,658 | 1,643.5 | 1,650.5 | 2,054,200 | 1,650.50 |
| 2017-04-24 | 1,649 | 1,663 | 1,645.5 | 1,658 | 2,307,900 | 1,658 |
| 2017-04-21 | 1,627.5 | 1,637 | 1,620 | 1,633 | 1,864,600 | 1,633 |
| 2017-04-20 | 1,623.5 | 1,625.5 | 1,610.5 | 1,616.5 | 2,065,300 | 1,616.50 |
| 2017-04-19 | 1,606.5 | 1,636 | 1,604 | 1,621.5 | 3,030,400 | 1,621.50 |
| 2017-04-18 | 1,608 | 1,609 | 1,591 | 1,604.5 | 2,704,400 | 1,604.50 |
| 2017-04-17 | 1,589.5 | 1,615 | 1,585.5 | 1,607 | 2,623,300 | 1,607 |
| 2017-04-14 | 1,592.5 | 1,597.5 | 1,580.5 | 1,585 | 3,620,800 | 1,585 |
| 2017-04-13 | 1,615 | 1,622.5 | 1,577 | 1,591.5 | 6,003,400 | 1,591.50 |
| 2017-04-12 | 1,652 | 1,665.5 | 1,642.5 | 1,665 | 2,801,400 | 1,665 |
| 2017-04-11 | 1,648 | 1,664.5 | 1,647 | 1,663 | 1,896,900 | 1,663 |
| 2017-04-10 | 1,650 | 1,664 | 1,644 | 1,652 | 1,942,900 | 1,652 |
| 2017-04-07 | 1,627 | 1,648 | 1,623.5 | 1,640 | 2,485,900 | 1,640 |
| 2017-04-06 | 1,633 | 1,636 | 1,611 | 1,613.5 | 1,977,400 | 1,613.50 |
| 2017-04-05 | 1,626 | 1,641 | 1,625.5 | 1,639 | 1,920,700 | 1,639 |
| 2017-04-04 | 1,631.5 | 1,636 | 1,613 | 1,622 | 2,092,800 | 1,622 |
| 2017-04-03 | 1,630 | 1,648 | 1,627.5 | 1,641 | 1,901,700 | 1,641 |
| 2017-03-31 | 1,644 | 1,653.5 | 1,625 | 1,625 | 2,692,500 | 1,625 |
| 2017-03-30 | 1,665 | 1,665 | 1,631.5 | 1,634 | 1,657,400 | 1,634 |
| 2017-03-29 | 1,650 | 1,673 | 1,649.5 | 1,669 | 2,288,900 | 1,669 |
| 2017-03-28 | 1,629.5 | 1,649.5 | 1,626 | 1,649.5 | 2,273,800 | 1,649.50 |
| 2017-03-27 | 1,631.5 | 1,632.5 | 1,614 | 1,618.5 | 1,893,700 | 1,618.50 |
| 2017-03-24 | 1,617 | 1,644.5 | 1,615 | 1,642 | 1,837,300 | 1,642 |
| 2017-03-23 | 1,615.5 | 1,618 | 1,606.5 | 1,615 | 1,621,600 | 1,615 |
| 2017-03-22 | 1,615 | 1,623.5 | 1,612.5 | 1,612.5 | 1,994,500 | 1,612.50 |
| 2017-03-21 | 1,618.5 | 1,643.5 | 1,618.5 | 1,636.5 | 1,743,000 | 1,636.50 |
| 2017-03-17 | 1,635 | 1,639 | 1,618.5 | 1,619.5 | 4,069,900 | 1,619.50 |
| 2017-03-16 | 1,637.5 | 1,648.5 | 1,637.5 | 1,644 | 2,379,900 | 1,644 |
| 2017-03-15 | 1,640 | 1,649 | 1,637 | 1,646 | 1,760,900 | 1,646 |
| 2017-03-14 | 1,651.5 | 1,656.5 | 1,648 | 1,649.5 | 1,306,200 | 1,649.50 |
| 2017-03-13 | 1,645 | 1,659 | 1,641.5 | 1,659 | 1,214,800 | 1,659 |
| 2017-03-10 | 1,646 | 1,651 | 1,635.5 | 1,648 | 3,162,900 | 1,648 |
| 2017-03-09 | 1,643 | 1,644.5 | 1,633.5 | 1,638 | 1,466,000 | 1,638 |
| 2017-03-08 | 1,661.5 | 1,666 | 1,639.5 | 1,640.5 | 2,570,000 | 1,640.50 |
| 2017-03-07 | 1,660 | 1,676 | 1,658 | 1,675 | 1,666,100 | 1,675 |
| 2017-03-06 | 1,675 | 1,676 | 1,660 | 1,663.5 | 1,402,700 | 1,663.50 |
| 2017-03-03 | 1,692 | 1,697 | 1,672.5 | 1,681 | 1,663,500 | 1,681 |
| 2017-03-02 | 1,700 | 1,700 | 1,683.5 | 1,688.5 | 1,850,200 | 1,688.50 |
| 2017-03-01 | 1,684.5 | 1,691.5 | 1,672.5 | 1,689.5 | 2,292,600 | 1,689.50 |
| 2017-02-28 | 1,677 | 1,698.5 | 1,671.5 | 1,675 | 3,007,400 | 1,675 |
| 2017-02-27 | 1,655 | 1,677 | 1,652.5 | 1,673.5 | 2,471,900 | 1,673.50 |
| 2017-02-24 | 1,650.5 | 1,671.5 | 1,645.5 | 1,666 | 3,887,400 | 1,666 |
| 2017-02-23 | 1,708 | 1,710.5 | 1,687 | 1,690 | 6,465,000 | 1,690 |
| 2017-02-22 | 1,723 | 1,723.5 | 1,704.5 | 1,708.5 | 3,803,200 | 1,708.50 |
| 2017-02-21 | 1,705 | 1,726 | 1,701.5 | 1,719.5 | 2,481,400 | 1,719.50 |
| 2017-02-20 | 1,691 | 1,706.5 | 1,685 | 1,703 | 2,524,500 | 1,703 |
| 2017-02-17 | 1,674 | 1,687 | 1,672 | 1,685 | 2,081,000 | 1,685 |
| 2017-02-16 | 1,680.5 | 1,684 | 1,667.5 | 1,676.5 | 1,876,900 | 1,676.50 |
| 2017-02-15 | 1,683 | 1,683.5 | 1,673 | 1,674.5 | 1,389,600 | 1,674.50 |
| 2017-02-14 | 1,688 | 1,689.5 | 1,666 | 1,667 | 2,325,800 | 1,667 |
| 2017-02-13 | 1,684.5 | 1,694.5 | 1,674.5 | 1,689.5 | 2,079,000 | 1,689.50 |
| 2017-02-10 | 1,661.5 | 1,669 | 1,648 | 1,668 | 2,311,000 | 1,668 |
| 2017-02-09 | 1,634 | 1,641.5 | 1,632.5 | 1,637.5 | 1,410,400 | 1,637.50 |
| 2017-02-08 | 1,630 | 1,636 | 1,626.5 | 1,634 | 1,325,400 | 1,634 |
| 2017-02-07 | 1,618 | 1,628 | 1,617.5 | 1,624.5 | 1,398,100 | 1,624.50 |
| 2017-02-06 | 1,630 | 1,632.5 | 1,616 | 1,618.5 | 1,390,900 | 1,618.50 |
| 2017-02-03 | 1,613.5 | 1,628.5 | 1,611.5 | 1,615 | 1,615,600 | 1,615 |
| 2017-02-02 | 1,639.5 | 1,640 | 1,609 | 1,613.5 | 2,793,300 | 1,613.50 |
| 2017-02-01 | 1,630 | 1,646.5 | 1,618 | 1,643 | 1,852,700 | 1,643 |
| 2017-01-31 | 1,647 | 1,651.5 | 1,631 | 1,631 | 2,654,100 | 1,631 |
| 2017-01-30 | 1,653 | 1,658 | 1,643.5 | 1,657 | 1,523,900 | 1,657 |
| 2017-01-27 | 1,658.5 | 1,660.5 | 1,647 | 1,652.5 | 1,756,500 | 1,652.50 |
| 2017-01-26 | 1,646 | 1,657 | 1,640 | 1,648.5 | 2,127,900 | 1,648.50 |
| 2017-01-25 | 1,649 | 1,653 | 1,631.5 | 1,638.5 | 1,834,200 | 1,638.50 |
| 2017-01-24 | 1,630 | 1,641.5 | 1,623 | 1,625.5 | 1,767,000 | 1,625.50 |
| 2017-01-23 | 1,657.5 | 1,659.5 | 1,632 | 1,634 | 2,657,100 | 1,634 |
| 2017-01-20 | 1,660 | 1,669.5 | 1,656.5 | 1,668 | 1,780,200 | 1,668 |
| 2017-01-19 | 1,675 | 1,687 | 1,666.5 | 1,670 | 1,912,100 | 1,670 |
| 2017-01-18 | 1,661 | 1,676.5 | 1,655.5 | 1,665.5 | 2,226,900 | 1,665.50 |
| 2017-01-17 | 1,700 | 1,701 | 1,668.5 | 1,668.5 | 2,681,100 | 1,668.50 |
| 2017-01-16 | 1,719 | 1,723 | 1,701 | 1,703.5 | 2,559,400 | 1,703.50 |
| 2017-01-13 | 1,740 | 1,747.5 | 1,721.5 | 1,727 | 3,622,800 | 1,727 |
| 2017-01-12 | 1,707.5 | 1,733.5 | 1,695 | 1,719 | 5,478,700 | 1,719 |
| 2017-01-11 | 1,690.5 | 1,702 | 1,689.5 | 1,699 | 1,709,200 | 1,699 |
| 2017-01-10 | 1,699 | 1,704.5 | 1,684.5 | 1,688 | 2,478,500 | 1,688 |
| 2017-01-06 | 1,696 | 1,706 | 1,690.5 | 1,699.5 | 1,909,400 | 1,699.50 |
| 2017-01-05 | 1,701 | 1,717 | 1,696 | 1,698.5 | 3,216,000 | 1,698.50 |
| 2017-01-04 | 1,670 | 1,691.5 | 1,668 | 1,684 | 2,383,800 | 1,684 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
