8591 オリックス(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 | 1,905.5 | 1,911 | 1,901.5 | 1,904.5 | 2,044,400 | 1,904.50 |
| 2017-12-28 | 1,923 | 1,923 | 1,900.5 | 1,904.5 | 2,278,400 | 1,904.50 |
| 2017-12-27 | 1,923 | 1,927.5 | 1,914 | 1,918 | 2,065,100 | 1,918 |
| 2017-12-26 | 1,926 | 1,929 | 1,910.5 | 1,913.5 | 2,342,900 | 1,913.50 |
| 2017-12-25 | 1,940 | 1,941.5 | 1,926.5 | 1,929.5 | 1,457,200 | 1,929.50 |
| 2017-12-22 | 1,920 | 1,937 | 1,916 | 1,934 | 3,234,700 | 1,934 |
| 2017-12-21 | 1,923 | 1,924.5 | 1,906 | 1,918.5 | 2,675,300 | 1,918.50 |
| 2017-12-20 | 1,916.5 | 1,928.5 | 1,909 | 1,923.5 | 3,149,900 | 1,923.50 |
| 2017-12-19 | 1,904 | 1,927 | 1,898 | 1,925 | 4,294,500 | 1,925 |
| 2017-12-18 | 1,891 | 1,912 | 1,889.5 | 1,904 | 4,045,800 | 1,904 |
| 2017-12-15 | 1,890 | 1,890.5 | 1,873 | 1,875.5 | 5,302,600 | 1,875.50 |
| 2017-12-14 | 1,916 | 1,917 | 1,901 | 1,906.5 | 3,847,000 | 1,906.50 |
| 2017-12-13 | 1,921.5 | 1,924.5 | 1,906 | 1,918.5 | 4,148,800 | 1,918.50 |
| 2017-12-12 | 1,909.5 | 1,924 | 1,904.5 | 1,916 | 4,853,300 | 1,916 |
| 2017-12-11 | 1,900 | 1,906.5 | 1,885.5 | 1,901 | 2,826,400 | 1,901 |
| 2017-12-08 | 1,868.5 | 1,897.5 | 1,860 | 1,894.5 | 7,674,400 | 1,894.50 |
| 2017-12-07 | 1,872 | 1,877 | 1,866 | 1,867 | 4,574,600 | 1,867 |
| 2017-12-06 | 1,900 | 1,900.5 | 1,864.5 | 1,867.5 | 4,648,600 | 1,867.50 |
| 2017-12-05 | 1,903 | 1,914 | 1,898 | 1,911 | 4,464,700 | 1,911 |
| 2017-12-04 | 1,939 | 1,940.5 | 1,901.5 | 1,907.5 | 4,370,900 | 1,907.50 |
| 2017-12-01 | 1,957.5 | 1,959 | 1,930.5 | 1,935 | 6,296,400 | 1,935 |
| 2017-11-30 | 1,935.5 | 1,936 | 1,915 | 1,934 | 9,311,600 | 1,934 |
| 2017-11-29 | 1,877 | 1,912.5 | 1,876.5 | 1,909 | 5,669,600 | 1,909 |
| 2017-11-28 | 1,860.5 | 1,883 | 1,860 | 1,861.5 | 3,478,400 | 1,861.50 |
| 2017-11-27 | 1,864.5 | 1,884 | 1,864 | 1,865 | 3,849,400 | 1,865 |
| 2017-11-24 | 1,852 | 1,869.5 | 1,848.5 | 1,860.5 | 3,126,200 | 1,860.50 |
| 2017-11-22 | 1,870 | 1,880.5 | 1,865.5 | 1,869 | 3,993,400 | 1,869 |
| 2017-11-21 | 1,880 | 1,881.5 | 1,857.5 | 1,859 | 4,918,800 | 1,859 |
| 2017-11-20 | 1,857.5 | 1,863 | 1,846.5 | 1,856.5 | 4,579,300 | 1,856.50 |
| 2017-11-17 | 1,896.5 | 1,898.5 | 1,865 | 1,869 | 4,871,300 | 1,869 |
| 2017-11-16 | 1,874.5 | 1,885.5 | 1,862 | 1,873.5 | 5,866,900 | 1,873.50 |
| 2017-11-15 | 1,920 | 1,923.5 | 1,869 | 1,877.5 | 7,628,300 | 1,877.50 |
| 2017-11-13 | 1,969.5 | 1,972.5 | 1,934 | 1,935.5 | 4,686,200 | 1,935.50 |
| 2017-11-10 | 1,987.5 | 2,004.5 | 1,976 | 1,976.5 | 5,922,300 | 1,976.50 |
| 2017-11-09 | 2,006.5 | 2,030.5 | 1,982.5 | 2,006.5 | 8,436,000 | 2,006.50 |
| 2017-11-08 | 2,001.5 | 2,008 | 1,980 | 1,984 | 4,945,200 | 1,984 |
| 2017-11-07 | 1,990 | 2,001.5 | 1,973.5 | 2,001 | 6,495,200 | 2,001 |
| 2017-11-06 | 2,011 | 2,016.5 | 1,989 | 1,999.5 | 8,087,400 | 1,999.50 |
| 2017-11-02 | 2,014 | 2,050.5 | 2,013.5 | 2,039.5 | 7,370,800 | 2,039.50 |
| 2017-11-01 | 1,949 | 2,006 | 1,943.5 | 2,001 | 8,613,200 | 2,001 |
| 2017-10-31 | 1,949 | 1,952.5 | 1,918.5 | 1,938.5 | 6,720,300 | 1,938.50 |
| 2017-10-30 | 1,930 | 1,939 | 1,917.5 | 1,935 | 7,654,100 | 1,935 |
| 2017-10-27 | 1,935 | 1,935.5 | 1,913.5 | 1,922.5 | 5,209,600 | 1,922.50 |
| 2017-10-26 | 1,930 | 1,930.5 | 1,917.5 | 1,923 | 3,094,400 | 1,923 |
| 2017-10-25 | 1,940 | 1,942.5 | 1,927.5 | 1,933 | 5,238,000 | 1,933 |
| 2017-10-24 | 1,922 | 1,926.5 | 1,913 | 1,920 | 3,997,100 | 1,920 |
| 2017-10-23 | 1,944 | 1,949 | 1,926.5 | 1,928.5 | 4,136,600 | 1,928.50 |
| 2017-10-20 | 1,920 | 1,933 | 1,912.5 | 1,914.5 | 3,698,100 | 1,914.50 |
| 2017-10-19 | 1,950.5 | 1,951 | 1,920.5 | 1,926 | 5,335,200 | 1,926 |
| 2017-10-18 | 1,931 | 1,946 | 1,930 | 1,934.5 | 4,056,500 | 1,934.50 |
| 2017-10-17 | 1,939 | 1,950 | 1,921 | 1,930 | 6,147,200 | 1,930 |
| 2017-10-16 | 1,920 | 1,937 | 1,911.5 | 1,912.5 | 6,651,900 | 1,912.50 |
| 2017-10-13 | 1,871 | 1,923 | 1,870.5 | 1,915.5 | 9,520,800 | 1,915.50 |
| 2017-10-12 | 1,839.5 | 1,867.5 | 1,835 | 1,867 | 6,732,500 | 1,867 |
| 2017-10-11 | 1,834 | 1,835 | 1,825 | 1,829.5 | 2,310,800 | 1,829.50 |
| 2017-10-10 | 1,829 | 1,834 | 1,820 | 1,834 | 3,369,400 | 1,834 |
| 2017-10-06 | 1,834 | 1,838 | 1,825.5 | 1,827 | 2,348,000 | 1,827 |
| 2017-10-05 | 1,837.5 | 1,838.5 | 1,820 | 1,825.5 | 2,926,300 | 1,825.50 |
| 2017-10-04 | 1,835 | 1,843 | 1,827.5 | 1,836.5 | 4,720,600 | 1,836.50 |
| 2017-10-03 | 1,814.5 | 1,828.5 | 1,808 | 1,825.5 | 4,692,100 | 1,825.50 |
| 2017-10-02 | 1,817 | 1,818.5 | 1,798 | 1,805.5 | 3,121,400 | 1,805.50 |
| 2017-09-29 | 1,805.5 | 1,815.5 | 1,797.5 | 1,814.5 | 3,718,200 | 1,814.50 |
| 2017-09-28 | 1,820 | 1,823 | 1,797.5 | 1,813.5 | 3,566,200 | 1,813.50 |
| 2017-09-27 | 1,802 | 1,810.5 | 1,799 | 1,804 | 3,704,200 | 1,804 |
| 2017-09-26 | 1,827.5 | 1,829.5 | 1,810 | 1,818 | 5,230,100 | 1,818 |
| 2017-09-25 | 1,847.5 | 1,849 | 1,832 | 1,838.5 | 3,112,800 | 1,838.50 |
| 2017-09-22 | 1,829.5 | 1,846 | 1,822 | 1,835.5 | 4,423,200 | 1,835.50 |
| 2017-09-21 | 1,831 | 1,833.5 | 1,814 | 1,815 | 4,992,000 | 1,815 |
| 2017-09-20 | 1,812 | 1,831.5 | 1,811 | 1,823.5 | 5,549,800 | 1,823.50 |
| 2017-09-19 | 1,790 | 1,813.5 | 1,788.5 | 1,812 | 5,678,200 | 1,812 |
| 2017-09-15 | 1,760 | 1,777 | 1,753.5 | 1,765 | 4,815,100 | 1,765 |
| 2017-09-14 | 1,754.5 | 1,777 | 1,751.5 | 1,768 | 5,402,900 | 1,768 |
| 2017-09-13 | 1,753.5 | 1,757.5 | 1,738 | 1,738 | 4,532,000 | 1,738 |
| 2017-09-12 | 1,746.5 | 1,762 | 1,743 | 1,749.5 | 4,998,000 | 1,749.50 |
| 2017-09-11 | 1,725 | 1,737.5 | 1,712.5 | 1,714 | 3,424,400 | 1,714 |
| 2017-09-08 | 1,714 | 1,720 | 1,705.5 | 1,708.5 | 4,185,200 | 1,708.50 |
| 2017-09-07 | 1,723.5 | 1,737 | 1,714.5 | 1,717 | 3,974,300 | 1,717 |
| 2017-09-06 | 1,710 | 1,722.5 | 1,706 | 1,717.5 | 4,825,000 | 1,717.50 |
| 2017-09-05 | 1,746 | 1,747 | 1,733.5 | 1,736.5 | 3,604,500 | 1,736.50 |
| 2017-09-04 | 1,752 | 1,756.5 | 1,741 | 1,748 | 3,252,100 | 1,748 |
| 2017-09-01 | 1,773 | 1,773.5 | 1,752 | 1,758.5 | 3,273,200 | 1,758.50 |
| 2017-08-31 | 1,765 | 1,769 | 1,757.5 | 1,759.5 | 3,246,800 | 1,759.50 |
| 2017-08-30 | 1,756 | 1,764.5 | 1,751 | 1,755.5 | 3,449,800 | 1,755.50 |
| 2017-08-29 | 1,745.5 | 1,753.5 | 1,741 | 1,747.5 | 4,876,700 | 1,747.50 |
| 2017-08-28 | 1,761.5 | 1,774.5 | 1,756.5 | 1,760.5 | 3,698,500 | 1,760.50 |
| 2017-08-25 | 1,755 | 1,762 | 1,749 | 1,752 | 2,835,800 | 1,752 |
| 2017-08-24 | 1,757 | 1,758.5 | 1,743 | 1,743 | 2,921,000 | 1,743 |
| 2017-08-23 | 1,781 | 1,781 | 1,756.5 | 1,759 | 2,813,300 | 1,759 |
| 2017-08-22 | 1,766 | 1,771 | 1,758 | 1,761 | 2,331,100 | 1,761 |
| 2017-08-21 | 1,781.5 | 1,781.5 | 1,765.5 | 1,766.5 | 2,366,300 | 1,766.50 |
| 2017-08-18 | 1,765 | 1,772 | 1,754 | 1,769 | 4,118,000 | 1,769 |
| 2017-08-17 | 1,792 | 1,793.5 | 1,783.5 | 1,786.5 | 2,103,900 | 1,786.50 |
| 2017-08-16 | 1,803.5 | 1,807 | 1,790 | 1,792 | 2,231,400 | 1,792 |
| 2017-08-15 | 1,799 | 1,813.5 | 1,790 | 1,801.5 | 3,896,400 | 1,801.50 |
| 2017-08-14 | 1,800 | 1,810 | 1,785.5 | 1,792 | 4,091,900 | 1,792 |
| 2017-08-10 | 1,819.5 | 1,827.5 | 1,803 | 1,812 | 3,218,000 | 1,812 |
| 2017-08-09 | 1,823 | 1,830.5 | 1,806 | 1,818 | 4,196,500 | 1,818 |
| 2017-08-08 | 1,840 | 1,848 | 1,821 | 1,825.5 | 3,228,100 | 1,825.50 |
| 2017-08-07 | 1,853 | 1,857 | 1,841 | 1,841.5 | 3,080,400 | 1,841.50 |
| 2017-08-04 | 1,834.5 | 1,846.5 | 1,828 | 1,838.5 | 4,942,600 | 1,838.50 |
| 2017-08-03 | 1,845.5 | 1,869 | 1,844 | 1,851 | 6,768,100 | 1,851 |
| 2017-08-02 | 1,840 | 1,848 | 1,831 | 1,836.5 | 8,259,600 | 1,836.50 |
| 2017-08-01 | 1,804 | 1,817.5 | 1,794 | 1,810.5 | 9,587,000 | 1,810.50 |
| 2017-07-31 | 1,747.5 | 1,761.5 | 1,739 | 1,751.5 | 4,077,200 | 1,751.50 |
| 2017-07-28 | 1,753 | 1,754.5 | 1,743 | 1,747.5 | 4,737,000 | 1,747.50 |
| 2017-07-27 | 1,760 | 1,766.5 | 1,752 | 1,761 | 4,967,200 | 1,761 |
| 2017-07-26 | 1,761 | 1,765 | 1,745 | 1,749.5 | 5,176,700 | 1,749.50 |
| 2017-07-25 | 1,759 | 1,762 | 1,750.5 | 1,757 | 3,805,500 | 1,757 |
| 2017-07-24 | 1,750 | 1,757 | 1,743.5 | 1,750.5 | 2,969,300 | 1,750.50 |
| 2017-07-21 | 1,759 | 1,764.5 | 1,751.5 | 1,761 | 2,638,400 | 1,761 |
| 2017-07-20 | 1,753 | 1,771 | 1,749 | 1,766.5 | 3,112,500 | 1,766.50 |
| 2017-07-19 | 1,756 | 1,756.5 | 1,743.5 | 1,748 | 4,610,600 | 1,748 |
| 2017-07-18 | 1,753 | 1,772.5 | 1,748.5 | 1,771 | 4,371,300 | 1,771 |
| 2017-07-14 | 1,760 | 1,761.5 | 1,752 | 1,753 | 3,825,700 | 1,753 |
| 2017-07-13 | 1,770 | 1,776.5 | 1,753.5 | 1,758 | 3,291,700 | 1,758 |
| 2017-07-12 | 1,782.5 | 1,783.5 | 1,765.5 | 1,766.5 | 4,140,800 | 1,766.50 |
| 2017-07-11 | 1,792 | 1,793.5 | 1,779 | 1,793 | 4,293,300 | 1,793 |
| 2017-07-10 | 1,791 | 1,791.5 | 1,773 | 1,784 | 3,646,000 | 1,784 |
| 2017-07-07 | 1,792.5 | 1,794.5 | 1,775.5 | 1,775.5 | 5,216,700 | 1,775.50 |
| 2017-07-06 | 1,820 | 1,828 | 1,805.5 | 1,812.5 | 4,310,800 | 1,812.50 |
| 2017-07-05 | 1,800 | 1,814 | 1,782 | 1,813 | 4,595,300 | 1,813 |
| 2017-07-04 | 1,770 | 1,802.5 | 1,768.5 | 1,796 | 7,336,900 | 1,796 |
| 2017-07-03 | 1,746.5 | 1,760 | 1,740.5 | 1,757 | 3,783,800 | 1,757 |
| 2017-06-30 | 1,765 | 1,768 | 1,739 | 1,740 | 8,201,700 | 1,740 |
| 2017-06-29 | 1,777.5 | 1,788.5 | 1,772 | 1,785.5 | 4,845,300 | 1,785.50 |
| 2017-06-28 | 1,770 | 1,783.5 | 1,763 | 1,765 | 5,078,900 | 1,765 |
| 2017-06-27 | 1,773 | 1,795 | 1,771.5 | 1,777.5 | 3,462,400 | 1,777.50 |
| 2017-06-26 | 1,773 | 1,773.5 | 1,765 | 1,769 | 1,992,100 | 1,769 |
| 2017-06-23 | 1,768 | 1,781.5 | 1,765 | 1,776.5 | 3,627,100 | 1,776.50 |
| 2017-06-22 | 1,770.5 | 1,774 | 1,764.5 | 1,764.5 | 2,871,000 | 1,764.50 |
| 2017-06-21 | 1,763 | 1,783 | 1,761 | 1,773 | 4,871,000 | 1,773 |
| 2017-06-20 | 1,768 | 1,782.5 | 1,763 | 1,763 | 4,670,500 | 1,763 |
| 2017-06-19 | 1,757.5 | 1,765.5 | 1,751.5 | 1,759.5 | 3,288,700 | 1,759.50 |
| 2017-06-16 | 1,760 | 1,775.5 | 1,753 | 1,765 | 6,634,800 | 1,765 |
| 2017-06-15 | 1,745 | 1,756 | 1,737 | 1,750.5 | 3,544,700 | 1,750.50 |
| 2017-06-14 | 1,764.5 | 1,766 | 1,751 | 1,751 | 3,816,500 | 1,751 |
| 2017-06-13 | 1,738 | 1,758.5 | 1,731 | 1,744.5 | 3,746,400 | 1,744.50 |
| 2017-06-12 | 1,735 | 1,750.5 | 1,733 | 1,733.5 | 4,412,200 | 1,733.50 |
| 2017-06-09 | 1,741.5 | 1,751.5 | 1,732.5 | 1,744 | 6,872,200 | 1,744 |
| 2017-06-08 | 1,779.5 | 1,782.5 | 1,746 | 1,748.5 | 5,755,000 | 1,748.50 |
| 2017-06-07 | 1,771.5 | 1,783 | 1,764 | 1,767 | 4,350,400 | 1,767 |
| 2017-06-06 | 1,781 | 1,784.5 | 1,768.5 | 1,771.5 | 4,587,100 | 1,771.50 |
| 2017-06-05 | 1,800 | 1,805 | 1,781.5 | 1,793.5 | 4,765,500 | 1,793.50 |
| 2017-06-02 | 1,772 | 1,804 | 1,769 | 1,803.5 | 6,585,100 | 1,803.50 |
| 2017-06-01 | 1,745.5 | 1,768.5 | 1,745.5 | 1,763 | 4,564,600 | 1,763 |
| 2017-05-31 | 1,754 | 1,755.5 | 1,738.5 | 1,748 | 4,095,900 | 1,748 |
| 2017-05-30 | 1,742.5 | 1,761 | 1,741.5 | 1,759.5 | 2,645,800 | 1,759.50 |
| 2017-05-29 | 1,761 | 1,765 | 1,750.5 | 1,754 | 3,382,300 | 1,754 |
| 2017-05-26 | 1,777.5 | 1,787.5 | 1,774 | 1,774 | 3,547,200 | 1,774 |
| 2017-05-25 | 1,770 | 1,786 | 1,768.5 | 1,784.5 | 4,029,400 | 1,784.50 |
| 2017-05-24 | 1,770 | 1,778 | 1,765 | 1,771.5 | 3,730,600 | 1,771.50 |
| 2017-05-23 | 1,753 | 1,766.5 | 1,751.5 | 1,760 | 4,710,200 | 1,760 |
| 2017-05-22 | 1,740 | 1,752.5 | 1,736.5 | 1,744.5 | 3,383,100 | 1,744.50 |
| 2017-05-19 | 1,726.5 | 1,728.5 | 1,709.5 | 1,722.5 | 4,592,200 | 1,722.50 |
| 2017-05-18 | 1,710 | 1,732.5 | 1,710 | 1,727.5 | 6,591,400 | 1,727.50 |
| 2017-05-17 | 1,718 | 1,744.5 | 1,718 | 1,735.5 | 6,483,800 | 1,735.50 |
| 2017-05-16 | 1,752 | 1,753.5 | 1,716 | 1,722.5 | 7,331,200 | 1,722.50 |
| 2017-05-15 | 1,738 | 1,751 | 1,727 | 1,741.5 | 4,683,000 | 1,741.50 |
| 2017-05-12 | 1,754.5 | 1,759 | 1,738.5 | 1,745 | 3,650,400 | 1,745 |
| 2017-05-11 | 1,766 | 1,766.5 | 1,738 | 1,765 | 4,765,700 | 1,765 |
| 2017-05-10 | 1,759 | 1,772 | 1,756 | 1,763.5 | 3,909,100 | 1,763.50 |
| 2017-05-09 | 1,762 | 1,774 | 1,753 | 1,758 | 4,217,100 | 1,758 |
| 2017-05-08 | 1,748 | 1,759.5 | 1,743 | 1,757 | 8,184,100 | 1,757 |
| 2017-05-02 | 1,707 | 1,729.5 | 1,705.5 | 1,725 | 5,107,500 | 1,725 |
| 2017-05-01 | 1,694 | 1,704 | 1,685.5 | 1,702.5 | 3,307,600 | 1,702.50 |
| 2017-04-28 | 1,716 | 1,719.5 | 1,697.5 | 1,701 | 5,608,900 | 1,701 |
| 2017-04-27 | 1,721 | 1,730 | 1,717 | 1,722 | 4,295,800 | 1,722 |
| 2017-04-26 | 1,728 | 1,738 | 1,724.5 | 1,737.5 | 5,514,700 | 1,737.50 |
| 2017-04-25 | 1,710.5 | 1,726.5 | 1,707.5 | 1,717.5 | 5,089,100 | 1,717.50 |
| 2017-04-24 | 1,725 | 1,725 | 1,696 | 1,708.5 | 6,168,800 | 1,708.50 |
| 2017-04-21 | 1,717 | 1,725 | 1,709.5 | 1,711.5 | 5,588,600 | 1,711.50 |
| 2017-04-20 | 1,692.5 | 1,722.5 | 1,687 | 1,706.5 | 6,498,700 | 1,706.50 |
| 2017-04-19 | 1,688 | 1,704 | 1,682 | 1,695.5 | 6,313,300 | 1,695.50 |
| 2017-04-18 | 1,685 | 1,715 | 1,684 | 1,705 | 7,556,600 | 1,705 |
| 2017-04-17 | 1,650 | 1,688.5 | 1,645 | 1,675.5 | 6,917,700 | 1,675.50 |
| 2017-04-14 | 1,648.5 | 1,664.5 | 1,640 | 1,653 | 4,564,000 | 1,653 |
| 2017-04-13 | 1,639 | 1,654.5 | 1,637 | 1,648.5 | 5,470,400 | 1,648.50 |
| 2017-04-12 | 1,678.5 | 1,680.5 | 1,640.5 | 1,655.5 | 9,353,100 | 1,655.50 |
| 2017-04-11 | 1,689.5 | 1,692.5 | 1,678 | 1,686 | 4,959,000 | 1,686 |
| 2017-04-10 | 1,682 | 1,705 | 1,671 | 1,703 | 6,688,700 | 1,703 |
| 2017-04-07 | 1,676 | 1,681 | 1,653 | 1,670 | 11,343,000 | 1,670 |
| 2017-04-06 | 1,639.5 | 1,645.5 | 1,622.5 | 1,636 | 7,193,100 | 1,636 |
| 2017-04-05 | 1,655 | 1,659 | 1,634.5 | 1,642.5 | 8,135,800 | 1,642.50 |
| 2017-04-04 | 1,665 | 1,671.5 | 1,644.5 | 1,652 | 8,054,600 | 1,652 |
| 2017-04-03 | 1,647.5 | 1,688 | 1,647.5 | 1,661 | 9,109,100 | 1,661 |
| 2017-03-31 | 1,671.5 | 1,680.5 | 1,647.5 | 1,647.5 | 5,495,700 | 1,647.50 |
| 2017-03-30 | 1,671 | 1,678 | 1,661 | 1,663 | 4,341,900 | 1,663 |
| 2017-03-29 | 1,690 | 1,699.5 | 1,677.5 | 1,682 | 4,807,100 | 1,682 |
| 2017-03-28 | 1,686 | 1,707.5 | 1,685.5 | 1,703 | 6,125,900 | 1,703 |
| 2017-03-27 | 1,699 | 1,705 | 1,671 | 1,681 | 6,607,400 | 1,681 |
| 2017-03-24 | 1,695 | 1,712 | 1,688.5 | 1,702.5 | 6,539,200 | 1,702.50 |
| 2017-03-23 | 1,699 | 1,709.5 | 1,691.5 | 1,701.5 | 6,339,700 | 1,701.50 |
| 2017-03-22 | 1,690 | 1,711.5 | 1,685 | 1,703.5 | 7,270,300 | 1,703.50 |
| 2017-03-21 | 1,727.5 | 1,728 | 1,716.5 | 1,717 | 7,213,300 | 1,717 |
| 2017-03-17 | 1,750 | 1,750.5 | 1,732 | 1,737.5 | 8,608,600 | 1,737.50 |
| 2017-03-16 | 1,741 | 1,773 | 1,739 | 1,768 | 5,387,900 | 1,768 |
| 2017-03-15 | 1,740 | 1,752 | 1,732 | 1,751.5 | 5,371,200 | 1,751.50 |
| 2017-03-14 | 1,746 | 1,748 | 1,737.5 | 1,745 | 3,671,800 | 1,745 |
| 2017-03-13 | 1,740 | 1,745.5 | 1,735.5 | 1,739.5 | 5,441,500 | 1,739.50 |
| 2017-03-10 | 1,745.5 | 1,751 | 1,737 | 1,745 | 7,543,500 | 1,745 |
| 2017-03-09 | 1,753 | 1,754 | 1,734 | 1,735 | 4,325,300 | 1,735 |
| 2017-03-08 | 1,749 | 1,750.5 | 1,738 | 1,739 | 3,620,300 | 1,739 |
| 2017-03-07 | 1,754.5 | 1,762.5 | 1,748.5 | 1,753.5 | 4,310,100 | 1,753.50 |
| 2017-03-06 | 1,758 | 1,767 | 1,753.5 | 1,757 | 2,616,100 | 1,757 |
| 2017-03-03 | 1,770.5 | 1,774.5 | 1,749 | 1,758.5 | 5,476,000 | 1,758.50 |
| 2017-03-02 | 1,783 | 1,798 | 1,773 | 1,774.5 | 7,691,600 | 1,774.50 |
| 2017-03-01 | 1,757.5 | 1,764 | 1,732 | 1,752 | 6,003,800 | 1,752 |
| 2017-02-28 | 1,750 | 1,771.5 | 1,747 | 1,747.5 | 4,971,300 | 1,747.50 |
| 2017-02-27 | 1,745.5 | 1,756.5 | 1,736.5 | 1,742.5 | 5,630,500 | 1,742.50 |
| 2017-02-24 | 1,755 | 1,776 | 1,755 | 1,762 | 3,939,100 | 1,762 |
| 2017-02-23 | 1,768.5 | 1,768.5 | 1,750 | 1,764 | 4,448,500 | 1,764 |
| 2017-02-22 | 1,778 | 1,779.5 | 1,758 | 1,764.5 | 4,489,800 | 1,764.50 |
| 2017-02-21 | 1,763 | 1,772.5 | 1,755.5 | 1,767 | 3,370,500 | 1,767 |
| 2017-02-20 | 1,764 | 1,764.5 | 1,751 | 1,762 | 5,637,300 | 1,762 |
| 2017-02-17 | 1,744.5 | 1,761.5 | 1,742.5 | 1,761 | 7,941,400 | 1,761 |
| 2017-02-16 | 1,747 | 1,748 | 1,729.5 | 1,742.5 | 5,257,700 | 1,742.50 |
| 2017-02-15 | 1,750 | 1,750.5 | 1,740.5 | 1,742.5 | 4,827,000 | 1,742.50 |
| 2017-02-14 | 1,751.5 | 1,753 | 1,729.5 | 1,731.5 | 5,478,700 | 1,731.50 |
| 2017-02-13 | 1,749 | 1,753.5 | 1,742.5 | 1,744.5 | 5,367,800 | 1,744.50 |
| 2017-02-10 | 1,729.5 | 1,747 | 1,721 | 1,736.5 | 6,013,600 | 1,736.50 |
| 2017-02-09 | 1,707.5 | 1,713 | 1,697.5 | 1,705 | 4,331,600 | 1,705 |
| 2017-02-08 | 1,714 | 1,717.5 | 1,698 | 1,708.5 | 4,759,200 | 1,708.50 |
| 2017-02-07 | 1,673 | 1,715.5 | 1,672 | 1,707.5 | 5,722,200 | 1,707.50 |
| 2017-02-06 | 1,713.5 | 1,714.5 | 1,685 | 1,689.5 | 5,966,300 | 1,689.50 |
| 2017-02-03 | 1,709 | 1,716.5 | 1,689 | 1,690.5 | 8,074,300 | 1,690.50 |
| 2017-02-02 | 1,722 | 1,722 | 1,703 | 1,709 | 6,475,900 | 1,709 |
| 2017-02-01 | 1,710.5 | 1,726 | 1,697 | 1,722 | 7,031,700 | 1,722 |
| 2017-01-31 | 1,702 | 1,728 | 1,696 | 1,707 | 6,697,600 | 1,707 |
| 2017-01-30 | 1,730 | 1,730.5 | 1,713 | 1,719 | 7,454,600 | 1,719 |
| 2017-01-27 | 1,753 | 1,753 | 1,710.5 | 1,728.5 | 13,225,200 | 1,728.50 |
| 2017-01-26 | 1,751.5 | 1,763 | 1,733.5 | 1,750 | 10,596,500 | 1,750 |
| 2017-01-25 | 1,776.5 | 1,781 | 1,731.5 | 1,734.5 | 9,602,200 | 1,734.50 |
| 2017-01-24 | 1,766 | 1,769.5 | 1,742 | 1,749 | 7,798,800 | 1,749 |
| 2017-01-23 | 1,806 | 1,808 | 1,783 | 1,783 | 6,897,500 | 1,783 |
| 2017-01-20 | 1,835 | 1,851.5 | 1,824.5 | 1,845 | 3,526,700 | 1,845 |
| 2017-01-19 | 1,832 | 1,844 | 1,827.5 | 1,833 | 4,227,800 | 1,833 |
| 2017-01-18 | 1,817.5 | 1,831 | 1,785.5 | 1,826 | 4,417,800 | 1,826 |
| 2017-01-17 | 1,833 | 1,836 | 1,796.5 | 1,804 | 4,575,100 | 1,804 |
| 2017-01-16 | 1,870 | 1,873 | 1,826.5 | 1,828.5 | 3,746,200 | 1,828.50 |
| 2017-01-13 | 1,836.5 | 1,863 | 1,825.5 | 1,859.5 | 4,483,800 | 1,859.50 |
| 2017-01-12 | 1,826 | 1,839.5 | 1,814 | 1,828 | 4,317,700 | 1,828 |
| 2017-01-11 | 1,845.5 | 1,846.5 | 1,830 | 1,845 | 4,227,200 | 1,845 |
| 2017-01-10 | 1,850 | 1,857.5 | 1,837.5 | 1,842 | 5,602,700 | 1,842 |
| 2017-01-06 | 1,860 | 1,875.5 | 1,856.5 | 1,873 | 4,066,100 | 1,873 |
| 2017-01-05 | 1,930.5 | 1,940 | 1,885 | 1,893.5 | 5,452,800 | 1,893.50 |
| 2017-01-04 | 1,845 | 1,904 | 1,830 | 1,898 | 8,082,700 | 1,898 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
