8604 野村ホールディングス(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 | 660.5 | 667.2 | 660.4 | 665.1 | 11,438,400 | 665.10 |
| 2017-12-28 | 668.6 | 669.4 | 658.4 | 659.5 | 12,345,100 | 659.50 |
| 2017-12-27 | 662.6 | 673.2 | 662 | 668.7 | 12,951,500 | 668.70 |
| 2017-12-26 | 663 | 664.6 | 659.2 | 660.1 | 16,958,400 | 660.10 |
| 2017-12-25 | 674.6 | 675 | 663.6 | 667.8 | 10,561,500 | 667.80 |
| 2017-12-22 | 672 | 674.5 | 670 | 670.7 | 14,697,200 | 670.70 |
| 2017-12-21 | 674.5 | 675.3 | 670.6 | 672.9 | 13,416,100 | 672.90 |
| 2017-12-20 | 673.7 | 688.1 | 671.4 | 676.1 | 21,710,400 | 676.10 |
| 2017-12-19 | 669 | 678.3 | 669 | 675 | 23,217,600 | 675 |
| 2017-12-18 | 667 | 671.9 | 665.4 | 668.2 | 21,763,700 | 668.20 |
| 2017-12-15 | 663.1 | 663.4 | 655.1 | 656.8 | 22,117,900 | 656.80 |
| 2017-12-14 | 671 | 674.9 | 665.3 | 667 | 18,961,300 | 667 |
| 2017-12-13 | 675 | 681.8 | 668.6 | 672.3 | 25,750,800 | 672.30 |
| 2017-12-12 | 663.1 | 677.4 | 663.1 | 671.2 | 21,481,600 | 671.20 |
| 2017-12-11 | 665.4 | 666.8 | 662.1 | 663.5 | 15,842,700 | 663.50 |
| 2017-12-08 | 659 | 665.7 | 658.4 | 664.3 | 20,618,500 | 664.30 |
| 2017-12-07 | 667.2 | 668.2 | 659.4 | 661.5 | 15,348,100 | 661.50 |
| 2017-12-06 | 672.4 | 672.9 | 656.3 | 662.6 | 29,841,700 | 662.60 |
| 2017-12-05 | 665 | 678.7 | 664.7 | 677.9 | 24,918,600 | 677.90 |
| 2017-12-04 | 668.6 | 672.7 | 665 | 667.4 | 16,164,300 | 667.40 |
| 2017-12-01 | 677.5 | 678.9 | 664.8 | 664.9 | 23,298,700 | 664.90 |
| 2017-11-30 | 653.8 | 671.5 | 653.6 | 670.5 | 38,338,600 | 670.50 |
| 2017-11-29 | 651.1 | 656.7 | 648.6 | 650.8 | 24,124,500 | 650.80 |
| 2017-11-28 | 642 | 645.5 | 636.7 | 643.8 | 19,312,000 | 643.80 |
| 2017-11-27 | 644.4 | 648.3 | 642.7 | 642.9 | 13,591,500 | 642.90 |
| 2017-11-24 | 639 | 645.2 | 634.3 | 643.3 | 15,244,900 | 643.30 |
| 2017-11-22 | 639.4 | 644.4 | 639 | 642.8 | 18,458,500 | 642.80 |
| 2017-11-21 | 637.4 | 642.2 | 636.5 | 638.4 | 19,426,700 | 638.40 |
| 2017-11-20 | 636.1 | 640.3 | 630.9 | 632.8 | 19,250,600 | 632.80 |
| 2017-11-17 | 651 | 653 | 638.8 | 640.3 | 24,793,700 | 640.30 |
| 2017-11-16 | 637 | 647.6 | 634.2 | 643.7 | 23,527,700 | 643.70 |
| 2017-11-15 | 649 | 649.5 | 634.7 | 638.1 | 37,628,700 | 638.10 |
| 2017-11-13 | 666.8 | 667 | 650 | 651.6 | 36,600,900 | 651.60 |
| 2017-11-10 | 670.2 | 679 | 667.8 | 668.5 | 34,334,700 | 668.50 |
| 2017-11-09 | 680 | 702.3 | 669.2 | 680.2 | 76,435,300 | 680.20 |
| 2017-11-08 | 674 | 679.9 | 669.6 | 675.7 | 39,328,000 | 675.70 |
| 2017-11-07 | 647.7 | 674.9 | 647.2 | 671 | 44,157,300 | 671 |
| 2017-11-06 | 653 | 654.3 | 647.4 | 648 | 23,395,200 | 648 |
| 2017-11-02 | 655.9 | 658.4 | 647.7 | 650.8 | 22,364,300 | 650.80 |
| 2017-11-01 | 662.3 | 662.7 | 648.7 | 653 | 28,252,500 | 653 |
| 2017-10-31 | 650 | 652.4 | 642 | 648.8 | 30,937,500 | 648.80 |
| 2017-10-30 | 678.5 | 678.7 | 665.3 | 666.9 | 49,058,800 | 666.90 |
| 2017-10-27 | 677.4 | 678.9 | 671.7 | 672.5 | 30,865,500 | 672.50 |
| 2017-10-26 | 663 | 677.2 | 662.1 | 674.7 | 39,694,100 | 674.70 |
| 2017-10-25 | 664.9 | 667.7 | 653.8 | 656.7 | 26,582,300 | 656.70 |
| 2017-10-24 | 657.3 | 660.6 | 652.8 | 656.8 | 20,489,000 | 656.80 |
| 2017-10-23 | 667.7 | 668 | 660.6 | 660.7 | 21,599,800 | 660.70 |
| 2017-10-20 | 653.1 | 659 | 651 | 655.9 | 18,317,000 | 655.90 |
| 2017-10-19 | 664.9 | 666.4 | 658.5 | 660 | 21,005,200 | 660 |
| 2017-10-18 | 658 | 660.4 | 652.8 | 656.9 | 13,350,300 | 656.90 |
| 2017-10-17 | 662.7 | 665.5 | 651.2 | 656.2 | 22,958,600 | 656.20 |
| 2017-10-16 | 650.9 | 663.3 | 650.3 | 658.1 | 28,950,300 | 658.10 |
| 2017-10-13 | 642 | 650.4 | 639.2 | 648.5 | 27,627,300 | 648.50 |
| 2017-10-12 | 640.2 | 648 | 639.4 | 643.6 | 28,552,200 | 643.60 |
| 2017-10-11 | 635 | 637.2 | 631.2 | 635.5 | 16,589,900 | 635.50 |
| 2017-10-10 | 637.1 | 637.8 | 625.8 | 635.3 | 27,531,300 | 635.30 |
| 2017-10-06 | 637.5 | 650.7 | 636.3 | 642.5 | 25,935,600 | 642.50 |
| 2017-10-05 | 636.8 | 637.5 | 634.7 | 635.3 | 14,955,700 | 635.30 |
| 2017-10-04 | 635.8 | 637.8 | 632.7 | 634.2 | 18,904,900 | 634.20 |
| 2017-10-03 | 635 | 635.7 | 629.3 | 635.2 | 18,151,600 | 635.20 |
| 2017-10-02 | 631.8 | 632.9 | 631.1 | 632.8 | 12,968,500 | 632.80 |
| 2017-09-29 | 629 | 631.1 | 628 | 630 | 11,592,000 | 630 |
| 2017-09-28 | 638.7 | 639.9 | 629.5 | 630.4 | 14,073,400 | 630.40 |
| 2017-09-27 | 630.4 | 631.9 | 627.4 | 630.5 | 9,981,800 | 630.50 |
| 2017-09-26 | 632.2 | 636.1 | 630.5 | 635 | 16,549,700 | 635 |
| 2017-09-25 | 636.9 | 638.8 | 633.1 | 634.9 | 14,785,100 | 634.90 |
| 2017-09-22 | 631.1 | 634.8 | 626.1 | 630.5 | 20,782,300 | 630.50 |
| 2017-09-21 | 643 | 645 | 630 | 631 | 33,732,100 | 631 |
| 2017-09-20 | 632 | 638.4 | 630.1 | 637.5 | 20,312,400 | 637.50 |
| 2017-09-19 | 632 | 634.2 | 627.4 | 631.7 | 29,925,200 | 631.70 |
| 2017-09-15 | 602.1 | 618.3 | 601.5 | 614.8 | 27,521,600 | 614.80 |
| 2017-09-14 | 605.3 | 610.7 | 603.2 | 603.8 | 19,499,900 | 603.80 |
| 2017-09-13 | 600 | 610.8 | 599.8 | 607.4 | 26,242,300 | 607.40 |
| 2017-09-12 | 590.6 | 596.2 | 586.4 | 593.3 | 29,212,600 | 593.30 |
| 2017-09-11 | 579.6 | 584.8 | 577.5 | 579.9 | 25,894,300 | 579.90 |
| 2017-09-08 | 573.9 | 576.6 | 567.7 | 569.6 | 28,398,300 | 569.60 |
| 2017-09-07 | 583.3 | 583.9 | 577.5 | 577.7 | 25,115,600 | 577.70 |
| 2017-09-06 | 580 | 581.1 | 577.5 | 579.3 | 36,682,700 | 579.30 |
| 2017-09-05 | 604.5 | 605.4 | 593.6 | 595.4 | 24,727,200 | 595.40 |
| 2017-09-04 | 609.9 | 611.5 | 602.3 | 604.5 | 17,480,800 | 604.50 |
| 2017-09-01 | 615.6 | 615.7 | 607 | 611.1 | 15,580,600 | 611.10 |
| 2017-08-31 | 613.5 | 614.4 | 610.2 | 612.5 | 15,609,200 | 612.50 |
| 2017-08-30 | 610 | 612.5 | 606.7 | 607.1 | 20,148,500 | 607.10 |
| 2017-08-29 | 602.8 | 605.1 | 598 | 604.5 | 20,629,200 | 604.50 |
| 2017-08-28 | 610.4 | 612.1 | 605.5 | 609.1 | 14,288,700 | 609.10 |
| 2017-08-25 | 613 | 615.8 | 610 | 610.1 | 16,750,500 | 610.10 |
| 2017-08-24 | 619 | 619.8 | 607.2 | 607.8 | 26,520,500 | 607.80 |
| 2017-08-23 | 630.3 | 632 | 622.6 | 623.6 | 20,553,200 | 623.60 |
| 2017-08-22 | 617.6 | 625 | 617.1 | 623.2 | 14,380,800 | 623.20 |
| 2017-08-21 | 629.7 | 629.9 | 615.5 | 617.6 | 22,263,100 | 617.60 |
| 2017-08-18 | 631.7 | 631.9 | 626.7 | 629.8 | 24,188,900 | 629.80 |
| 2017-08-17 | 643 | 643.3 | 637.3 | 641.8 | 11,911,200 | 641.80 |
| 2017-08-16 | 644.6 | 648.3 | 643.7 | 645 | 11,972,400 | 645 |
| 2017-08-15 | 640.4 | 651.9 | 639.5 | 643.7 | 20,093,400 | 643.70 |
| 2017-08-14 | 633 | 636.3 | 631.2 | 634 | 15,866,700 | 634 |
| 2017-08-10 | 647.6 | 652 | 640.6 | 643.2 | 15,400,000 | 643.20 |
| 2017-08-09 | 652.6 | 656.4 | 645.6 | 650.3 | 17,350,000 | 650.30 |
| 2017-08-08 | 655.7 | 658.7 | 654.1 | 655.8 | 11,736,500 | 655.80 |
| 2017-08-07 | 654 | 658 | 653.1 | 655.7 | 13,261,600 | 655.70 |
| 2017-08-04 | 648.2 | 650.3 | 646.3 | 648.8 | 10,615,300 | 648.80 |
| 2017-08-03 | 654.9 | 655.9 | 648.6 | 652 | 11,591,300 | 652 |
| 2017-08-02 | 664.5 | 666.8 | 653.7 | 654.6 | 15,118,400 | 654.60 |
| 2017-08-01 | 657.7 | 662.6 | 656.9 | 660.4 | 12,233,200 | 660.40 |
| 2017-07-31 | 655.1 | 662.8 | 650.3 | 656.8 | 23,488,400 | 656.80 |
| 2017-07-28 | 656.1 | 657.9 | 647.5 | 650.1 | 21,434,600 | 650.10 |
| 2017-07-27 | 660.1 | 662.9 | 657 | 659.7 | 16,273,700 | 659.70 |
| 2017-07-26 | 663.1 | 672.7 | 661.5 | 663.9 | 19,483,800 | 663.90 |
| 2017-07-25 | 654.7 | 658.4 | 652 | 654.1 | 11,636,500 | 654.10 |
| 2017-07-24 | 656.1 | 659 | 651.3 | 655.4 | 15,422,000 | 655.40 |
| 2017-07-21 | 667 | 668.8 | 663.5 | 666.1 | 9,104,100 | 666.10 |
| 2017-07-20 | 664.3 | 671.9 | 661.4 | 669.4 | 15,254,800 | 669.40 |
| 2017-07-19 | 661.1 | 662.3 | 658 | 660.4 | 12,380,500 | 660.40 |
| 2017-07-18 | 662 | 667.5 | 660.1 | 667.1 | 13,412,800 | 667.10 |
| 2017-07-14 | 668 | 670.5 | 667.1 | 667.2 | 11,207,500 | 667.20 |
| 2017-07-13 | 669.2 | 669.8 | 664.2 | 665.7 | 12,446,200 | 665.70 |
| 2017-07-12 | 669.8 | 672.7 | 664.5 | 666.3 | 11,759,600 | 666.30 |
| 2017-07-11 | 662.6 | 671.8 | 660.5 | 669.8 | 15,169,600 | 669.80 |
| 2017-07-10 | 662 | 664.5 | 658 | 664.3 | 17,949,800 | 664.30 |
| 2017-07-07 | 660 | 662.6 | 656.5 | 657.1 | 21,248,700 | 657.10 |
| 2017-07-06 | 669.9 | 670 | 665.2 | 665.7 | 18,374,300 | 665.70 |
| 2017-07-05 | 669 | 671.7 | 666 | 671.5 | 16,466,600 | 671.50 |
| 2017-07-04 | 681 | 681.3 | 669.1 | 671.1 | 16,902,500 | 671.10 |
| 2017-07-03 | 670 | 673.3 | 666.2 | 673.1 | 15,010,000 | 673.10 |
| 2017-06-30 | 678 | 678.5 | 669.5 | 673.4 | 24,425,200 | 673.40 |
| 2017-06-29 | 689 | 689.5 | 682.1 | 686 | 23,077,200 | 686 |
| 2017-06-28 | 668.2 | 676 | 668.2 | 674.2 | 16,043,000 | 674.20 |
| 2017-06-27 | 672.6 | 684.1 | 672 | 675.1 | 19,723,800 | 675.10 |
| 2017-06-26 | 675.7 | 676.7 | 668 | 668.4 | 14,846,200 | 668.40 |
| 2017-06-23 | 678.3 | 679 | 674.5 | 677.8 | 11,457,400 | 677.80 |
| 2017-06-22 | 677.5 | 678.6 | 673 | 674.5 | 12,246,600 | 674.50 |
| 2017-06-21 | 682.2 | 682.7 | 674 | 676.7 | 16,937,400 | 676.70 |
| 2017-06-20 | 698.2 | 700.5 | 686.8 | 686.8 | 19,358,600 | 686.80 |
| 2017-06-19 | 679 | 683.3 | 673.1 | 680.5 | 10,292,100 | 680.50 |
| 2017-06-16 | 669.5 | 687.8 | 669.4 | 683.3 | 23,326,000 | 683.30 |
| 2017-06-15 | 672.5 | 676.2 | 662.1 | 664.2 | 17,202,600 | 664.20 |
| 2017-06-14 | 686 | 686.9 | 674.2 | 676 | 12,416,300 | 676 |
| 2017-06-13 | 681.3 | 686.3 | 674.4 | 680.6 | 12,361,400 | 680.60 |
| 2017-06-12 | 683.6 | 691.1 | 683.4 | 685.4 | 11,975,600 | 685.40 |
| 2017-06-09 | 679.6 | 689 | 678.3 | 683.2 | 19,250,700 | 683.20 |
| 2017-06-08 | 690.7 | 692.2 | 678.9 | 679.6 | 17,301,400 | 679.60 |
| 2017-06-07 | 674 | 687.5 | 673.9 | 684.7 | 17,730,300 | 684.70 |
| 2017-06-06 | 682.3 | 687.9 | 674 | 674.6 | 17,336,700 | 674.60 |
| 2017-06-05 | 691 | 693 | 682.3 | 685 | 19,385,100 | 685 |
| 2017-06-02 | 670 | 700.9 | 668.5 | 698 | 37,912,500 | 698 |
| 2017-06-01 | 654.9 | 665.5 | 651.6 | 662.7 | 20,077,800 | 662.70 |
| 2017-05-31 | 667.5 | 667.8 | 661 | 663.4 | 14,389,900 | 663.40 |
| 2017-05-30 | 667.8 | 670.8 | 665.2 | 669.4 | 9,364,000 | 669.40 |
| 2017-05-29 | 669.2 | 672.3 | 667.7 | 669 | 9,029,000 | 669 |
| 2017-05-26 | 669.8 | 675.5 | 668.8 | 669.3 | 13,093,800 | 669.30 |
| 2017-05-25 | 677 | 678.8 | 670.1 | 670.1 | 16,540,400 | 670.10 |
| 2017-05-24 | 675 | 680.7 | 675 | 677 | 14,928,600 | 677 |
| 2017-05-23 | 672.7 | 675.8 | 668.4 | 668.9 | 10,591,000 | 668.90 |
| 2017-05-22 | 676 | 678.5 | 671.5 | 678.1 | 9,710,600 | 678.10 |
| 2017-05-19 | 663.1 | 673.8 | 663.1 | 671.7 | 22,716,000 | 671.70 |
| 2017-05-18 | 664 | 668 | 654.1 | 659.3 | 29,555,600 | 659.30 |
| 2017-05-17 | 695 | 695.4 | 683.4 | 684.1 | 21,878,800 | 684.10 |
| 2017-05-16 | 708.8 | 712.8 | 698.1 | 701.1 | 18,433,700 | 701.10 |
| 2017-05-15 | 693.3 | 703.2 | 687.2 | 702.8 | 20,330,100 | 702.80 |
| 2017-05-12 | 695 | 700.3 | 691.3 | 694.5 | 12,124,600 | 694.50 |
| 2017-05-11 | 702.1 | 702.1 | 691.8 | 699 | 14,516,300 | 699 |
| 2017-05-10 | 703.2 | 704.7 | 695.2 | 697.6 | 17,666,600 | 697.60 |
| 2017-05-09 | 709 | 709.6 | 702.1 | 702.9 | 18,683,500 | 702.90 |
| 2017-05-08 | 694.1 | 708.7 | 693.9 | 708.7 | 35,214,700 | 708.70 |
| 2017-05-02 | 673.5 | 682.9 | 670.3 | 681.8 | 23,119,200 | 681.80 |
| 2017-05-01 | 672.8 | 676.8 | 664.1 | 668.9 | 22,709,000 | 668.90 |
| 2017-04-28 | 699.1 | 699.3 | 667.3 | 669 | 42,493,400 | 669 |
| 2017-04-27 | 694 | 694.4 | 685.2 | 690.3 | 18,586,500 | 690.30 |
| 2017-04-26 | 696.6 | 698 | 691.4 | 697.3 | 22,337,800 | 697.30 |
| 2017-04-25 | 669.4 | 689.1 | 668.9 | 688 | 21,480,400 | 688 |
| 2017-04-24 | 679.5 | 682.4 | 667.9 | 668.6 | 17,801,100 | 668.60 |
| 2017-04-21 | 670.2 | 671.7 | 663.6 | 669.5 | 21,335,600 | 669.50 |
| 2017-04-20 | 651 | 660.4 | 649 | 653 | 15,021,100 | 653 |
| 2017-04-19 | 649 | 655.3 | 641.8 | 650.3 | 14,454,000 | 650.30 |
| 2017-04-18 | 661 | 669.4 | 650.4 | 651.2 | 15,358,600 | 651.20 |
| 2017-04-17 | 639.8 | 647.4 | 637.1 | 647.4 | 10,532,700 | 647.40 |
| 2017-04-14 | 637 | 647.1 | 633.4 | 642.7 | 14,421,200 | 642.70 |
| 2017-04-13 | 635.8 | 644.5 | 634.1 | 641.7 | 18,506,700 | 641.70 |
| 2017-04-12 | 655 | 655 | 647 | 650 | 16,024,200 | 650 |
| 2017-04-11 | 658.3 | 664 | 656.7 | 663.1 | 13,053,400 | 663.10 |
| 2017-04-10 | 656.3 | 668.7 | 653.4 | 665.1 | 16,147,500 | 665.10 |
| 2017-04-07 | 657.1 | 669.7 | 652.7 | 658.9 | 25,558,100 | 658.90 |
| 2017-04-06 | 659 | 666.6 | 650 | 651.8 | 19,357,900 | 651.80 |
| 2017-04-05 | 675 | 678.6 | 661 | 668 | 17,793,000 | 668 |
| 2017-04-04 | 680 | 685 | 663.7 | 669.6 | 26,614,900 | 669.60 |
| 2017-04-03 | 691.5 | 696.2 | 685.4 | 688.1 | 16,022,000 | 688.10 |
| 2017-03-31 | 705 | 711.5 | 691.9 | 691.9 | 18,012,600 | 691.90 |
| 2017-03-30 | 703.7 | 705.5 | 696.5 | 698 | 13,703,700 | 698 |
| 2017-03-29 | 717.6 | 717.7 | 705.2 | 707.6 | 12,204,200 | 707.60 |
| 2017-03-28 | 709.2 | 711.4 | 704 | 709.8 | 19,416,200 | 709.80 |
| 2017-03-27 | 707 | 709.9 | 696.3 | 696.4 | 21,648,800 | 696.40 |
| 2017-03-24 | 712 | 723.3 | 711.1 | 722 | 13,762,800 | 722 |
| 2017-03-23 | 713 | 720.9 | 709.3 | 711.7 | 17,268,500 | 711.70 |
| 2017-03-22 | 724 | 727.7 | 710.5 | 712 | 27,031,900 | 712 |
| 2017-03-21 | 749 | 752.8 | 743 | 745.8 | 11,918,300 | 745.80 |
| 2017-03-17 | 758.8 | 759 | 754 | 756.8 | 16,786,300 | 756.80 |
| 2017-03-16 | 747.1 | 762.5 | 745.5 | 757.3 | 13,091,200 | 757.30 |
| 2017-03-15 | 749 | 756.3 | 745.2 | 756.1 | 11,164,400 | 756.10 |
| 2017-03-14 | 760 | 760.9 | 756.1 | 756.3 | 8,208,100 | 756.30 |
| 2017-03-13 | 762.8 | 764.5 | 758.8 | 761.1 | 13,523,700 | 761.10 |
| 2017-03-10 | 752.8 | 767.8 | 748.5 | 767 | 31,120,200 | 767 |
| 2017-03-09 | 737 | 741.6 | 730.3 | 740.5 | 12,616,700 | 740.50 |
| 2017-03-08 | 737.5 | 740.4 | 732 | 732.5 | 10,218,400 | 732.50 |
| 2017-03-07 | 744.3 | 745.8 | 738 | 740.3 | 9,954,400 | 740.30 |
| 2017-03-06 | 746.6 | 748 | 742 | 743.8 | 8,468,600 | 743.80 |
| 2017-03-03 | 748 | 752.9 | 743.2 | 748.9 | 14,642,900 | 748.90 |
| 2017-03-02 | 760 | 766 | 752 | 753.1 | 22,753,600 | 753.10 |
| 2017-03-01 | 735.9 | 743 | 727 | 741.9 | 15,037,100 | 741.90 |
| 2017-02-28 | 723.4 | 737.6 | 723.4 | 729.3 | 16,367,100 | 729.30 |
| 2017-02-27 | 727.1 | 728.4 | 716.6 | 720.6 | 17,034,000 | 720.60 |
| 2017-02-24 | 732 | 741.2 | 726.2 | 736.5 | 11,826,900 | 736.50 |
| 2017-02-23 | 748.5 | 750 | 731.5 | 739 | 16,607,600 | 739 |
| 2017-02-22 | 757 | 757.5 | 748.6 | 750 | 10,433,700 | 750 |
| 2017-02-21 | 749.7 | 756.6 | 749.3 | 755.1 | 10,219,200 | 755.10 |
| 2017-02-20 | 745 | 751.7 | 739.7 | 750 | 9,505,800 | 750 |
| 2017-02-17 | 756.1 | 759 | 747.6 | 748.5 | 16,613,600 | 748.50 |
| 2017-02-16 | 763 | 768 | 757.3 | 763.9 | 16,325,200 | 763.90 |
| 2017-02-15 | 762 | 765.8 | 758 | 761.2 | 17,058,500 | 761.20 |
| 2017-02-14 | 761.8 | 765.8 | 747 | 748 | 23,963,200 | 748 |
| 2017-02-13 | 774.3 | 774.4 | 754.8 | 755.8 | 22,708,500 | 755.80 |
| 2017-02-10 | 753.9 | 764.9 | 753.1 | 762.3 | 38,998,500 | 762.30 |
| 2017-02-09 | 744.5 | 744.6 | 735 | 741.6 | 22,019,400 | 741.60 |
| 2017-02-08 | 737 | 745.6 | 733.7 | 745.4 | 14,476,100 | 745.40 |
| 2017-02-07 | 733 | 742.9 | 728 | 737.1 | 19,053,700 | 737.10 |
| 2017-02-06 | 750 | 757 | 740.1 | 741.2 | 36,230,100 | 741.20 |
| 2017-02-03 | 735.3 | 741.6 | 729.9 | 732.2 | 31,357,400 | 732.20 |
| 2017-02-02 | 734.9 | 746.7 | 721.2 | 723.2 | 43,928,900 | 723.20 |
| 2017-02-01 | 700.7 | 723 | 698 | 721.2 | 32,464,200 | 721.20 |
| 2017-01-31 | 707.1 | 714.7 | 703.5 | 703.5 | 21,172,700 | 703.50 |
| 2017-01-30 | 721.9 | 731.7 | 718 | 722.6 | 16,794,600 | 722.60 |
| 2017-01-27 | 728.5 | 735 | 720.6 | 725.5 | 24,171,100 | 725.50 |
| 2017-01-26 | 710 | 730.5 | 709 | 730.3 | 37,404,500 | 730.30 |
| 2017-01-25 | 702.9 | 704.5 | 692.2 | 695.9 | 14,804,200 | 695.90 |
| 2017-01-24 | 690 | 691.8 | 682.1 | 685.5 | 16,852,100 | 685.50 |
| 2017-01-23 | 694.5 | 701.3 | 692.4 | 694.7 | 14,437,000 | 694.70 |
| 2017-01-20 | 704.9 | 708 | 694.6 | 701.3 | 17,650,400 | 701.30 |
| 2017-01-19 | 703.9 | 706.1 | 699.6 | 702 | 21,280,900 | 702 |
| 2017-01-18 | 674.4 | 693 | 668.8 | 692.3 | 24,030,300 | 692.30 |
| 2017-01-17 | 697.1 | 697.1 | 682.4 | 683.3 | 24,025,600 | 683.30 |
| 2017-01-16 | 701.6 | 702 | 692.3 | 696.6 | 18,831,400 | 696.60 |
| 2017-01-13 | 693 | 703.5 | 692.9 | 703.1 | 18,399,700 | 703.10 |
| 2017-01-12 | 696.1 | 708.4 | 692.5 | 695.9 | 28,774,800 | 695.90 |
| 2017-01-11 | 690 | 701.2 | 687.9 | 699.4 | 20,122,600 | 699.40 |
| 2017-01-10 | 695.1 | 698.8 | 688.5 | 688.5 | 18,530,100 | 688.50 |
| 2017-01-06 | 690 | 700 | 687 | 699.8 | 21,839,800 | 699.80 |
| 2017-01-05 | 712.1 | 714 | 702 | 707.8 | 20,602,000 | 707.80 |
| 2017-01-04 | 709 | 714.7 | 707 | 711.2 | 32,541,100 | 711.20 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
