8306 (株)三菱UFJフィナンシャル・グループ 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 | 820.9 | 831.1 | 820.9 | 826.4 | 48,762,400 | 826.40 |
| 2017-12-28 | 831.1 | 831.9 | 816 | 816.9 | 54,430,400 | 816.90 |
| 2017-12-27 | 840 | 840.7 | 832.5 | 835.5 | 38,933,000 | 835.50 |
| 2017-12-26 | 838 | 843.9 | 835.4 | 836 | 37,116,100 | 836 |
| 2017-12-25 | 843.1 | 844.8 | 836.1 | 839.8 | 36,393,400 | 839.80 |
| 2017-12-22 | 830.9 | 847.3 | 830.8 | 845.9 | 98,869,300 | 845.90 |
| 2017-12-21 | 835 | 837.4 | 826.7 | 829.9 | 69,609,300 | 829.90 |
| 2017-12-20 | 826.6 | 837.7 | 823.6 | 835 | 92,243,300 | 835 |
| 2017-12-19 | 823 | 827.3 | 816.8 | 817.7 | 64,664,300 | 817.70 |
| 2017-12-18 | 812 | 826.3 | 811 | 821.6 | 90,952,500 | 821.60 |
| 2017-12-15 | 804.8 | 804.9 | 792 | 798.5 | 85,045,400 | 798.50 |
| 2017-12-14 | 808.2 | 816.9 | 805.9 | 809.6 | 97,723,000 | 809.60 |
| 2017-12-13 | 825 | 830.7 | 817.7 | 830 | 134,941,000 | 830 |
| 2017-12-12 | 796.2 | 812.9 | 796 | 812.8 | 103,838,100 | 812.80 |
| 2017-12-11 | 785.7 | 795 | 785.3 | 794.9 | 65,889,200 | 794.90 |
| 2017-12-08 | 764.4 | 784.2 | 764.4 | 783.4 | 94,648,500 | 783.40 |
| 2017-12-07 | 790 | 790.7 | 777 | 779.4 | 68,776,900 | 779.40 |
| 2017-12-06 | 797 | 798 | 780.6 | 785.5 | 94,065,200 | 785.50 |
| 2017-12-05 | 800.8 | 805.5 | 796.8 | 802.6 | 66,047,300 | 802.60 |
| 2017-12-04 | 808 | 809.4 | 799.4 | 800.9 | 64,034,400 | 800.90 |
| 2017-12-01 | 807.1 | 810.7 | 791.5 | 798.2 | 93,965,900 | 798.20 |
| 2017-11-30 | 796 | 806.3 | 791.4 | 792.1 | 172,431,800 | 792.10 |
| 2017-11-29 | 776.2 | 785.5 | 775.7 | 784.5 | 118,254,500 | 784.50 |
| 2017-11-28 | 763.1 | 769.3 | 762.1 | 763.4 | 55,736,000 | 763.40 |
| 2017-11-27 | 765.3 | 767.5 | 762.2 | 762.8 | 52,635,200 | 762.80 |
| 2017-11-24 | 755.3 | 764 | 753.5 | 762.4 | 58,225,000 | 762.40 |
| 2017-11-22 | 749.1 | 762.7 | 748.5 | 759.9 | 90,004,700 | 759.90 |
| 2017-11-21 | 738 | 747.3 | 737.6 | 743.9 | 62,294,300 | 743.90 |
| 2017-11-20 | 737 | 739.8 | 730.6 | 735.2 | 54,758,500 | 735.20 |
| 2017-11-17 | 744.2 | 750.4 | 740.4 | 743.1 | 86,901,700 | 743.10 |
| 2017-11-16 | 736.2 | 746.3 | 734 | 738.7 | 74,764,100 | 738.70 |
| 2017-11-15 | 745 | 746 | 732.6 | 736.2 | 98,201,400 | 736.20 |
| 2017-11-13 | 747.9 | 748.1 | 738.5 | 742.2 | 53,423,700 | 742.20 |
| 2017-11-10 | 749.5 | 753.2 | 745.5 | 746.6 | 64,252,900 | 746.60 |
| 2017-11-09 | 763 | 773.1 | 750.8 | 757 | 124,262,200 | 757 |
| 2017-11-08 | 757.5 | 763.7 | 756.4 | 760.4 | 63,094,700 | 760.40 |
| 2017-11-07 | 755.8 | 769.5 | 752 | 767.5 | 62,778,600 | 767.50 |
| 2017-11-06 | 777.4 | 777.5 | 752.4 | 761.5 | 86,058,600 | 761.50 |
| 2017-11-02 | 775 | 778 | 767.8 | 773.8 | 63,121,500 | 773.80 |
| 2017-11-01 | 770 | 775 | 765.9 | 768.1 | 79,328,100 | 768.10 |
| 2017-10-31 | 770.1 | 770.8 | 762.3 | 762.5 | 90,909,100 | 762.50 |
| 2017-10-30 | 788.8 | 789.2 | 774 | 782.6 | 130,010,000 | 782.60 |
| 2017-10-27 | 780 | 794.8 | 779 | 790.9 | 136,072,300 | 790.90 |
| 2017-10-26 | 763.8 | 772.7 | 763.2 | 769.7 | 78,753,100 | 769.70 |
| 2017-10-25 | 760 | 776.7 | 759.8 | 764.8 | 161,464,100 | 764.80 |
| 2017-10-24 | 739.2 | 751.4 | 738.7 | 751.3 | 98,470,300 | 751.30 |
| 2017-10-23 | 740 | 742.7 | 736.7 | 739.5 | 82,908,600 | 739.50 |
| 2017-10-20 | 731 | 732.1 | 725.9 | 727.8 | 59,224,300 | 727.80 |
| 2017-10-19 | 735 | 739.1 | 732 | 733.8 | 66,050,300 | 733.80 |
| 2017-10-18 | 731 | 731.3 | 723 | 725.9 | 45,892,100 | 725.90 |
| 2017-10-17 | 738 | 744.7 | 727.6 | 729.7 | 87,775,100 | 729.70 |
| 2017-10-16 | 720 | 735.6 | 718.6 | 732.7 | 81,418,400 | 732.70 |
| 2017-10-13 | 719.8 | 723.3 | 711.2 | 721.8 | 70,000,400 | 721.80 |
| 2017-10-12 | 730.4 | 730.6 | 720.6 | 720.9 | 57,990,200 | 720.90 |
| 2017-10-11 | 727.2 | 730.7 | 725.6 | 728.4 | 43,346,400 | 728.40 |
| 2017-10-10 | 730 | 730 | 721.4 | 727.3 | 74,784,000 | 727.30 |
| 2017-10-06 | 722.8 | 735.5 | 722 | 734.8 | 95,172,500 | 734.80 |
| 2017-10-05 | 723 | 723 | 715.6 | 716.5 | 39,646,100 | 716.50 |
| 2017-10-04 | 729.7 | 729.7 | 718.9 | 720.9 | 54,804,800 | 720.90 |
| 2017-10-03 | 728.6 | 731.2 | 725.4 | 727.6 | 54,095,500 | 727.60 |
| 2017-10-02 | 726.6 | 728.3 | 721.8 | 724.5 | 52,074,700 | 724.50 |
| 2017-09-29 | 725.1 | 731 | 721.6 | 730.7 | 63,897,200 | 730.70 |
| 2017-09-28 | 735 | 735.8 | 726 | 728.9 | 78,719,000 | 728.90 |
| 2017-09-27 | 715.3 | 720.9 | 714.3 | 720.6 | 42,603,500 | 720.60 |
| 2017-09-26 | 715 | 721.8 | 714.3 | 719.7 | 48,980,100 | 719.70 |
| 2017-09-25 | 727 | 727.7 | 717.5 | 719 | 53,601,000 | 719 |
| 2017-09-22 | 724 | 727.3 | 718.7 | 723.7 | 70,579,200 | 723.70 |
| 2017-09-21 | 723.5 | 726.4 | 717.8 | 719.4 | 102,691,700 | 719.40 |
| 2017-09-20 | 704.3 | 711.9 | 704.3 | 707.3 | 72,891,600 | 707.30 |
| 2017-09-19 | 701.6 | 709.5 | 696.3 | 708.9 | 110,093,000 | 708.90 |
| 2017-09-15 | 670 | 684.8 | 670 | 681.6 | 76,710,600 | 681.60 |
| 2017-09-14 | 684.1 | 686.9 | 675.2 | 676.2 | 56,943,400 | 676.20 |
| 2017-09-13 | 680.7 | 685.4 | 680.7 | 682.6 | 64,954,300 | 682.60 |
| 2017-09-12 | 675 | 676.2 | 671.8 | 672.5 | 58,452,000 | 672.50 |
| 2017-09-11 | 661.1 | 667.8 | 660.1 | 661.2 | 57,438,100 | 661.20 |
| 2017-09-08 | 654.8 | 658 | 652.3 | 653.6 | 53,379,100 | 653.60 |
| 2017-09-07 | 662.7 | 663.5 | 656.6 | 656.9 | 43,128,900 | 656.90 |
| 2017-09-06 | 656.2 | 659 | 652.6 | 657.9 | 49,918,500 | 657.90 |
| 2017-09-05 | 668.4 | 671.6 | 663.8 | 667.1 | 46,859,500 | 667.10 |
| 2017-09-04 | 671 | 674.3 | 666.4 | 667.7 | 42,918,000 | 667.70 |
| 2017-09-01 | 678.9 | 679.6 | 670.7 | 675.6 | 53,475,800 | 675.60 |
| 2017-08-31 | 667.1 | 680.8 | 666.2 | 674.1 | 87,527,400 | 674.10 |
| 2017-08-30 | 660 | 662.9 | 655.7 | 660.5 | 67,116,400 | 660.50 |
| 2017-08-29 | 649.7 | 657.4 | 645.2 | 656.3 | 56,635,800 | 656.30 |
| 2017-08-28 | 664.3 | 665.5 | 657 | 657.6 | 51,646,700 | 657.60 |
| 2017-08-25 | 661 | 667.7 | 659 | 664.3 | 51,044,400 | 664.30 |
| 2017-08-24 | 662 | 668.3 | 660 | 660 | 53,224,300 | 660 |
| 2017-08-23 | 676.2 | 676.7 | 660 | 665.3 | 81,059,900 | 665.30 |
| 2017-08-22 | 667.1 | 671.9 | 666 | 668.1 | 46,471,500 | 668.10 |
| 2017-08-21 | 678.2 | 679.4 | 668.2 | 670.6 | 54,845,400 | 670.60 |
| 2017-08-18 | 682.1 | 682.3 | 677 | 679.4 | 73,798,200 | 679.40 |
| 2017-08-17 | 698.5 | 698.7 | 692.7 | 693.1 | 40,554,600 | 693.10 |
| 2017-08-16 | 699.9 | 702.3 | 699 | 699.7 | 40,174,200 | 699.70 |
| 2017-08-15 | 698.8 | 706.8 | 697.1 | 700.1 | 67,155,200 | 700.10 |
| 2017-08-14 | 682 | 689.2 | 680.4 | 688.5 | 78,996,900 | 688.50 |
| 2017-08-10 | 700 | 700.6 | 693 | 696.7 | 60,660,600 | 696.70 |
| 2017-08-09 | 706.5 | 709.4 | 700.2 | 703 | 48,538,600 | 703 |
| 2017-08-08 | 713.4 | 714.2 | 708 | 710.6 | 32,605,000 | 710.60 |
| 2017-08-07 | 718 | 720 | 713.3 | 713.4 | 30,549,500 | 713.40 |
| 2017-08-04 | 708.2 | 710.9 | 707.3 | 709.2 | 24,620,500 | 709.20 |
| 2017-08-03 | 715.5 | 717.7 | 708.9 | 712.8 | 39,341,800 | 712.80 |
| 2017-08-02 | 722 | 726.6 | 716.4 | 716.8 | 66,346,500 | 716.80 |
| 2017-08-01 | 704 | 716.3 | 702.4 | 715.4 | 62,118,200 | 715.40 |
| 2017-07-31 | 700.8 | 705.7 | 699.3 | 700 | 46,416,000 | 700 |
| 2017-07-28 | 703 | 705.4 | 701.1 | 702.4 | 46,406,000 | 702.40 |
| 2017-07-27 | 706 | 712.1 | 704.7 | 708.1 | 40,428,100 | 708.10 |
| 2017-07-26 | 715.7 | 717.8 | 709.3 | 711.6 | 43,420,200 | 711.60 |
| 2017-07-25 | 705.8 | 712.3 | 704.1 | 704.7 | 40,665,600 | 704.70 |
| 2017-07-24 | 703.6 | 707.8 | 699.7 | 705.4 | 72,928,700 | 705.40 |
| 2017-07-21 | 714.8 | 715.7 | 711 | 713.6 | 41,769,600 | 713.60 |
| 2017-07-20 | 719.5 | 720.7 | 715 | 718.7 | 41,117,800 | 718.70 |
| 2017-07-19 | 713.5 | 721 | 712.3 | 718 | 37,214,500 | 718 |
| 2017-07-18 | 718.3 | 722.1 | 713.7 | 721.6 | 62,804,600 | 721.60 |
| 2017-07-14 | 731.9 | 736.3 | 729 | 731.8 | 51,560,400 | 731.80 |
| 2017-07-13 | 739.9 | 740.2 | 726.4 | 727.1 | 54,749,000 | 727.10 |
| 2017-07-12 | 744.8 | 745.8 | 738.3 | 738.4 | 51,526,000 | 738.40 |
| 2017-07-11 | 749 | 752.4 | 745.4 | 751.4 | 45,573,800 | 751.40 |
| 2017-07-10 | 757.8 | 758.5 | 745.7 | 749.3 | 51,715,700 | 749.30 |
| 2017-07-07 | 756.1 | 760.8 | 752.1 | 754 | 53,367,100 | 754 |
| 2017-07-06 | 767.1 | 767.1 | 758.7 | 761.2 | 47,839,100 | 761.20 |
| 2017-07-05 | 758.1 | 766.5 | 757.2 | 766.2 | 55,924,300 | 766.20 |
| 2017-07-04 | 770 | 770.7 | 757.1 | 759.3 | 64,994,000 | 759.30 |
| 2017-07-03 | 754.8 | 758.8 | 749 | 757.1 | 49,804,400 | 757.10 |
| 2017-06-30 | 755 | 761 | 750.6 | 754.8 | 69,581,200 | 754.80 |
| 2017-06-29 | 777.2 | 777.7 | 754 | 755.2 | 107,875,300 | 755.20 |
| 2017-06-28 | 738 | 749 | 737 | 747.2 | 110,652,400 | 747.20 |
| 2017-06-27 | 730.5 | 734.8 | 728 | 728.3 | 43,286,300 | 728.30 |
| 2017-06-26 | 723.2 | 729.7 | 720.3 | 726.9 | 52,513,600 | 726.90 |
| 2017-06-23 | 724 | 725.9 | 719.1 | 723.9 | 44,210,700 | 723.90 |
| 2017-06-22 | 721.2 | 727 | 720.1 | 723.2 | 51,765,000 | 723.20 |
| 2017-06-21 | 726.5 | 728 | 718.4 | 719.8 | 60,170,000 | 719.80 |
| 2017-06-20 | 734 | 739.9 | 729.6 | 729.6 | 64,983,500 | 729.60 |
| 2017-06-19 | 719.9 | 727.6 | 718.3 | 725.2 | 42,098,400 | 725.20 |
| 2017-06-16 | 721 | 730 | 720 | 722.6 | 104,013,700 | 722.60 |
| 2017-06-15 | 720.5 | 727.9 | 715 | 715 | 72,207,900 | 715 |
| 2017-06-14 | 740.9 | 741.9 | 729.3 | 729.3 | 56,718,700 | 729.30 |
| 2017-06-13 | 732.5 | 737.2 | 729.4 | 734 | 40,896,300 | 734 |
| 2017-06-12 | 742 | 748.3 | 732 | 733.3 | 69,324,400 | 733.30 |
| 2017-06-09 | 731.9 | 738 | 728.1 | 734.7 | 118,601,100 | 734.70 |
| 2017-06-08 | 721.6 | 735.8 | 719.8 | 723 | 103,621,900 | 723 |
| 2017-06-07 | 709 | 715.5 | 706.1 | 714.5 | 56,597,500 | 714.50 |
| 2017-06-06 | 712.2 | 720.7 | 709.1 | 710.7 | 66,273,100 | 710.70 |
| 2017-06-05 | 713.6 | 718.5 | 710.6 | 711.5 | 70,157,800 | 711.50 |
| 2017-06-02 | 700 | 722 | 698.7 | 721.6 | 129,255,800 | 721.60 |
| 2017-06-01 | 685.1 | 695.4 | 684.2 | 691.3 | 79,870,200 | 691.30 |
| 2017-05-31 | 690 | 691.4 | 687.4 | 690.9 | 94,351,000 | 690.90 |
| 2017-05-30 | 698 | 698.8 | 693.4 | 696.5 | 36,114,000 | 696.50 |
| 2017-05-29 | 695.2 | 701.2 | 693.7 | 697.9 | 34,776,800 | 697.90 |
| 2017-05-26 | 701.2 | 702.5 | 695.2 | 695.2 | 44,287,700 | 695.20 |
| 2017-05-25 | 701.4 | 704.8 | 697.6 | 701.5 | 55,485,900 | 701.50 |
| 2017-05-24 | 702.6 | 705 | 698.2 | 701 | 68,775,000 | 701 |
| 2017-05-23 | 690.5 | 694.3 | 687.4 | 691.3 | 54,220,600 | 691.30 |
| 2017-05-22 | 695 | 697.8 | 693.1 | 695.6 | 46,574,300 | 695.60 |
| 2017-05-19 | 683.6 | 693.1 | 681.6 | 689.9 | 82,917,800 | 689.90 |
| 2017-05-18 | 683.7 | 684.8 | 680 | 680.8 | 114,789,100 | 680.80 |
| 2017-05-17 | 711.8 | 716.3 | 704.6 | 709.5 | 81,644,000 | 709.50 |
| 2017-05-16 | 731.1 | 733.2 | 715.5 | 719.7 | 82,058,700 | 719.70 |
| 2017-05-15 | 720 | 723.1 | 714.1 | 721.5 | 52,365,600 | 721.50 |
| 2017-05-12 | 733.2 | 734.8 | 726.8 | 730 | 47,645,800 | 730 |
| 2017-05-11 | 730.3 | 739.6 | 727 | 739.4 | 69,232,200 | 739.40 |
| 2017-05-10 | 730.1 | 731.7 | 726.4 | 727.7 | 44,941,900 | 727.70 |
| 2017-05-09 | 733 | 733.5 | 725.5 | 728.4 | 50,580,300 | 728.40 |
| 2017-05-08 | 729 | 734.3 | 726.1 | 734.3 | 73,788,400 | 734.30 |
| 2017-05-02 | 712.3 | 718.7 | 712.2 | 715.9 | 47,056,600 | 715.90 |
| 2017-05-01 | 705.1 | 711.7 | 702.4 | 711.7 | 51,819,100 | 711.70 |
| 2017-04-28 | 717 | 719 | 706 | 709.2 | 55,663,600 | 709.20 |
| 2017-04-27 | 716.7 | 723 | 712.5 | 721.7 | 63,592,400 | 721.70 |
| 2017-04-26 | 716 | 720 | 711.3 | 720 | 88,736,500 | 720 |
| 2017-04-25 | 689.2 | 704.1 | 688 | 703.1 | 83,704,400 | 703.10 |
| 2017-04-24 | 689 | 695.2 | 687.7 | 688 | 67,181,700 | 688 |
| 2017-04-21 | 680 | 682.8 | 674.5 | 678.4 | 75,164,200 | 678.40 |
| 2017-04-20 | 660 | 674.5 | 658.8 | 666.6 | 83,163,300 | 666.60 |
| 2017-04-19 | 648.1 | 662.6 | 644.1 | 655.4 | 88,786,800 | 655.40 |
| 2017-04-18 | 663.8 | 665 | 654.6 | 655.9 | 68,179,400 | 655.90 |
| 2017-04-17 | 649.5 | 652.6 | 642.2 | 650.2 | 56,775,100 | 650.20 |
| 2017-04-14 | 646 | 655.6 | 643 | 652.2 | 56,304,400 | 652.20 |
| 2017-04-13 | 651.5 | 656.6 | 648.8 | 654.7 | 63,876,000 | 654.70 |
| 2017-04-12 | 660 | 664 | 656.2 | 663.7 | 63,409,800 | 663.70 |
| 2017-04-11 | 673.2 | 674.8 | 667.7 | 673.8 | 45,580,700 | 673.80 |
| 2017-04-10 | 673.5 | 682.5 | 671 | 679 | 52,585,700 | 679 |
| 2017-04-07 | 668.9 | 678 | 663.3 | 667.7 | 81,184,600 | 667.70 |
| 2017-04-06 | 665.2 | 671.4 | 661.7 | 665.4 | 83,838,900 | 665.40 |
| 2017-04-05 | 687.7 | 688.5 | 671.1 | 676.8 | 73,743,600 | 676.80 |
| 2017-04-04 | 680.6 | 684.7 | 678.1 | 683.3 | 75,897,300 | 683.30 |
| 2017-04-03 | 699.3 | 699.4 | 687.3 | 694.3 | 72,327,200 | 694.30 |
| 2017-03-31 | 713.9 | 717.9 | 699.7 | 699.7 | 66,000,000 | 699.70 |
| 2017-03-30 | 706.3 | 712.8 | 703.4 | 706.8 | 52,173,900 | 706.80 |
| 2017-03-29 | 719.9 | 719.9 | 708.7 | 712.3 | 58,357,200 | 712.30 |
| 2017-03-28 | 711.5 | 715.6 | 709.4 | 713.9 | 65,068,200 | 713.90 |
| 2017-03-27 | 705.4 | 708.2 | 700.8 | 704.6 | 63,944,200 | 704.60 |
| 2017-03-24 | 710.5 | 722.8 | 709.6 | 717.1 | 59,189,800 | 717.10 |
| 2017-03-23 | 710 | 715.6 | 705.6 | 708.3 | 94,270,700 | 708.30 |
| 2017-03-22 | 715.7 | 719.6 | 712.5 | 713.7 | 118,990,000 | 713.70 |
| 2017-03-21 | 750.1 | 752.2 | 743.8 | 745.7 | 69,744,000 | 745.70 |
| 2017-03-17 | 762 | 765.4 | 758.8 | 759 | 67,476,100 | 759 |
| 2017-03-16 | 765 | 770.8 | 762.8 | 765 | 68,678,500 | 765 |
| 2017-03-15 | 765 | 778 | 764 | 774.1 | 51,339,000 | 774.10 |
| 2017-03-14 | 768.5 | 769.6 | 766 | 767.7 | 36,870,000 | 767.70 |
| 2017-03-13 | 768.5 | 771.5 | 766.3 | 767.9 | 40,630,100 | 767.90 |
| 2017-03-10 | 769.9 | 770 | 760.2 | 769.6 | 96,106,100 | 769.60 |
| 2017-03-09 | 758 | 759.2 | 755.2 | 756.9 | 37,006,200 | 756.90 |
| 2017-03-08 | 754.8 | 756.2 | 751.3 | 754.2 | 35,149,500 | 754.20 |
| 2017-03-07 | 756 | 757.4 | 753.5 | 755.2 | 47,337,900 | 755.20 |
| 2017-03-06 | 754.8 | 761.8 | 751.1 | 759 | 52,230,700 | 759 |
| 2017-03-03 | 758.7 | 761.9 | 754.3 | 758.5 | 65,306,800 | 758.50 |
| 2017-03-02 | 770 | 776 | 763 | 763 | 130,658,400 | 763 |
| 2017-03-01 | 746.9 | 749 | 735.6 | 748.2 | 86,399,800 | 748.20 |
| 2017-02-28 | 742.9 | 747 | 738.4 | 738.4 | 70,676,700 | 738.40 |
| 2017-02-27 | 749.9 | 751 | 735.8 | 738.9 | 88,303,700 | 738.90 |
| 2017-02-24 | 759 | 764.5 | 756.2 | 758.4 | 55,314,400 | 758.40 |
| 2017-02-23 | 771 | 771.4 | 759.2 | 764.2 | 55,616,000 | 764.20 |
| 2017-02-22 | 778 | 778 | 771.4 | 771.9 | 52,061,800 | 771.90 |
| 2017-02-21 | 770 | 775.4 | 767.1 | 774 | 52,561,200 | 774 |
| 2017-02-20 | 756 | 769.5 | 756 | 767.8 | 50,450,700 | 767.80 |
| 2017-02-17 | 765 | 769.6 | 758.4 | 763.8 | 60,816,000 | 763.80 |
| 2017-02-16 | 770 | 778.8 | 765.5 | 770.7 | 83,361,000 | 770.70 |
| 2017-02-15 | 769 | 778.8 | 766 | 768.5 | 89,277,800 | 768.50 |
| 2017-02-14 | 771.2 | 771.4 | 753.8 | 755.6 | 63,455,600 | 755.60 |
| 2017-02-13 | 777.5 | 777.9 | 764.4 | 764.7 | 73,402,800 | 764.70 |
| 2017-02-10 | 756 | 766.2 | 755 | 764.1 | 101,036,300 | 764.10 |
| 2017-02-09 | 743.5 | 747.7 | 740 | 740 | 55,615,400 | 740 |
| 2017-02-08 | 752 | 756 | 746.7 | 754 | 55,157,800 | 754 |
| 2017-02-07 | 746.9 | 757.8 | 741.1 | 751.2 | 73,147,600 | 751.20 |
| 2017-02-06 | 768 | 768.1 | 753.5 | 754.7 | 134,978,200 | 754.70 |
| 2017-02-03 | 728.5 | 746 | 724.3 | 730 | 116,578,500 | 730 |
| 2017-02-02 | 730.2 | 734.3 | 719.1 | 721.7 | 70,645,300 | 721.70 |
| 2017-02-01 | 716.9 | 728 | 713.3 | 727.4 | 75,206,300 | 727.40 |
| 2017-01-31 | 730.1 | 736.9 | 728 | 730.9 | 77,699,700 | 730.90 |
| 2017-01-30 | 741.6 | 747.5 | 740.5 | 747.2 | 52,684,900 | 747.20 |
| 2017-01-27 | 752.9 | 758.2 | 745.3 | 752.9 | 102,187,100 | 752.90 |
| 2017-01-26 | 726.2 | 742.5 | 725.9 | 742 | 117,362,500 | 742 |
| 2017-01-25 | 718 | 719.3 | 707.9 | 711.2 | 68,317,000 | 711.20 |
| 2017-01-24 | 716 | 717.9 | 704 | 706.5 | 82,906,300 | 706.50 |
| 2017-01-23 | 722 | 731 | 720.5 | 725.8 | 57,357,100 | 725.80 |
| 2017-01-20 | 728.8 | 734.8 | 724.2 | 731.1 | 63,260,500 | 731.10 |
| 2017-01-19 | 723.1 | 731.5 | 719.7 | 726.3 | 82,487,500 | 726.30 |
| 2017-01-18 | 701 | 714.1 | 696 | 711.5 | 101,854,100 | 711.50 |
| 2017-01-17 | 716 | 721.1 | 710 | 714.8 | 79,391,400 | 714.80 |
| 2017-01-16 | 733.5 | 737.5 | 726 | 726 | 56,752,000 | 726 |
| 2017-01-13 | 726.8 | 731.3 | 725.3 | 729.5 | 57,602,400 | 729.50 |
| 2017-01-12 | 730 | 735.4 | 725.7 | 730.4 | 70,120,200 | 730.40 |
| 2017-01-11 | 731.7 | 738.5 | 729.8 | 737.7 | 57,705,500 | 737.70 |
| 2017-01-10 | 733.7 | 736.5 | 726.7 | 726.7 | 72,792,500 | 726.70 |
| 2017-01-06 | 738.4 | 739.7 | 735.3 | 738 | 66,675,800 | 738 |
| 2017-01-05 | 750.8 | 752.8 | 743.6 | 748.3 | 76,794,300 | 748.30 |
| 2017-01-04 | 740 | 751.5 | 736 | 745.2 | 112,945,400 | 745.20 |
分割・併合履歴 ： [2007-10-01]1株→1000株
