8795 (株)T&Dホールディングス 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 | 1,935 | 1,940 | 1,920.5 | 1,927 | 2,128,900 | 1,927 |
| 2017-12-28 | 1,955.5 | 1,960 | 1,927.5 | 1,932 | 1,761,000 | 1,932 |
| 2017-12-27 | 1,961 | 1,974.5 | 1,956 | 1,960.5 | 1,188,000 | 1,960.50 |
| 2017-12-26 | 1,963.5 | 1,975 | 1,953 | 1,957 | 1,046,700 | 1,957 |
| 2017-12-25 | 1,967.5 | 1,976 | 1,955 | 1,964.5 | 782,600 | 1,964.50 |
| 2017-12-22 | 1,970 | 1,988 | 1,961.5 | 1,965.5 | 1,624,000 | 1,965.50 |
| 2017-12-21 | 1,997 | 2,008 | 1,968.5 | 1,970.5 | 2,245,300 | 1,970.50 |
| 2017-12-20 | 2,000 | 2,017.5 | 1,977 | 1,994 | 3,838,100 | 1,994 |
| 2017-12-19 | 1,926 | 1,942 | 1,922 | 1,939.5 | 2,626,300 | 1,939.50 |
| 2017-12-18 | 1,909.5 | 1,948.5 | 1,902 | 1,944.5 | 3,525,400 | 1,944.50 |
| 2017-12-15 | 1,907 | 1,925.5 | 1,885 | 1,888 | 4,738,500 | 1,888 |
| 2017-12-14 | 1,922 | 1,922.5 | 1,894.5 | 1,904 | 3,456,300 | 1,904 |
| 2017-12-13 | 1,974 | 1,980 | 1,933.5 | 1,942.5 | 5,098,900 | 1,942.50 |
| 2017-12-12 | 1,930 | 1,961.5 | 1,919 | 1,958 | 4,249,900 | 1,958 |
| 2017-12-11 | 1,904.5 | 1,928 | 1,901 | 1,922 | 3,735,500 | 1,922 |
| 2017-12-08 | 1,895.5 | 1,909.5 | 1,872 | 1,897.5 | 5,600,600 | 1,897.50 |
| 2017-12-07 | 1,864 | 1,877.5 | 1,858.5 | 1,874.5 | 3,876,800 | 1,874.50 |
| 2017-12-06 | 1,868.5 | 1,874 | 1,829.5 | 1,852 | 4,523,500 | 1,852 |
| 2017-12-05 | 1,838.5 | 1,867 | 1,836.5 | 1,856 | 3,137,600 | 1,856 |
| 2017-12-04 | 1,850 | 1,860 | 1,835 | 1,852.5 | 3,099,900 | 1,852.50 |
| 2017-12-01 | 1,854.5 | 1,861 | 1,830.5 | 1,842 | 3,243,900 | 1,842 |
| 2017-11-30 | 1,824.5 | 1,874 | 1,821.5 | 1,845.5 | 8,392,000 | 1,845.50 |
| 2017-11-29 | 1,780 | 1,812 | 1,778 | 1,806 | 5,305,700 | 1,806 |
| 2017-11-28 | 1,733 | 1,756 | 1,724 | 1,753 | 4,852,800 | 1,753 |
| 2017-11-27 | 1,737.5 | 1,743.5 | 1,724.5 | 1,733 | 2,592,000 | 1,733 |
| 2017-11-24 | 1,709.5 | 1,731 | 1,697 | 1,730 | 2,513,800 | 1,730 |
| 2017-11-22 | 1,729.5 | 1,742 | 1,716.5 | 1,730 | 2,436,000 | 1,730 |
| 2017-11-21 | 1,721.5 | 1,742.5 | 1,719 | 1,725 | 2,780,500 | 1,725 |
| 2017-11-20 | 1,719 | 1,729.5 | 1,705 | 1,716.5 | 3,156,000 | 1,716.50 |
| 2017-11-17 | 1,725 | 1,735 | 1,711 | 1,720 | 4,669,700 | 1,720 |
| 2017-11-16 | 1,687.5 | 1,716 | 1,675.5 | 1,704 | 2,729,000 | 1,704 |
| 2017-11-15 | 1,713 | 1,718 | 1,667 | 1,689.5 | 4,171,300 | 1,689.50 |
| 2017-11-13 | 1,740.5 | 1,744.5 | 1,718.5 | 1,722.5 | 2,573,400 | 1,722.50 |
| 2017-11-10 | 1,726 | 1,746 | 1,721 | 1,733.5 | 2,609,600 | 1,733.50 |
| 2017-11-09 | 1,748 | 1,794 | 1,732.5 | 1,753 | 4,392,600 | 1,753 |
| 2017-11-08 | 1,761 | 1,762 | 1,724 | 1,741 | 4,068,200 | 1,741 |
| 2017-11-07 | 1,743.5 | 1,790 | 1,735 | 1,777.5 | 2,895,700 | 1,777.50 |
| 2017-11-06 | 1,782.5 | 1,786 | 1,756 | 1,759.5 | 2,360,400 | 1,759.50 |
| 2017-11-02 | 1,764 | 1,785 | 1,753.5 | 1,783 | 2,784,400 | 1,783 |
| 2017-11-01 | 1,753 | 1,777 | 1,740.5 | 1,759 | 4,363,700 | 1,759 |
| 2017-10-31 | 1,724 | 1,757 | 1,722.5 | 1,748.5 | 4,136,900 | 1,748.50 |
| 2017-10-30 | 1,768 | 1,780.5 | 1,746.5 | 1,764 | 8,685,600 | 1,764 |
| 2017-10-27 | 1,787 | 1,803 | 1,769.5 | 1,783.5 | 5,560,000 | 1,783.50 |
| 2017-10-26 | 1,757 | 1,771.5 | 1,743 | 1,766.5 | 3,254,200 | 1,766.50 |
| 2017-10-25 | 1,750 | 1,786.5 | 1,745 | 1,751.5 | 4,251,500 | 1,751.50 |
| 2017-10-24 | 1,732.5 | 1,736 | 1,720.5 | 1,733.5 | 2,107,400 | 1,733.50 |
| 2017-10-23 | 1,739 | 1,747 | 1,726 | 1,734.5 | 3,109,600 | 1,734.50 |
| 2017-10-20 | 1,686.5 | 1,724.5 | 1,675 | 1,708.5 | 3,607,000 | 1,708.50 |
| 2017-10-19 | 1,681 | 1,704 | 1,679.5 | 1,701.5 | 3,044,100 | 1,701.50 |
| 2017-10-18 | 1,687.5 | 1,695.5 | 1,671 | 1,674.5 | 2,465,500 | 1,674.50 |
| 2017-10-17 | 1,681 | 1,694.5 | 1,666 | 1,685.5 | 3,532,800 | 1,685.50 |
| 2017-10-16 | 1,651 | 1,679 | 1,645 | 1,661.5 | 3,506,400 | 1,661.50 |
| 2017-10-13 | 1,635 | 1,641.5 | 1,620 | 1,633.5 | 2,989,700 | 1,633.50 |
| 2017-10-12 | 1,652.5 | 1,656 | 1,622 | 1,642 | 3,123,900 | 1,642 |
| 2017-10-11 | 1,653.5 | 1,661 | 1,643 | 1,657 | 2,330,700 | 1,657 |
| 2017-10-10 | 1,639 | 1,660.5 | 1,621.5 | 1,660.5 | 4,853,300 | 1,660.50 |
| 2017-10-06 | 1,664.5 | 1,669.5 | 1,639.5 | 1,647.5 | 3,131,100 | 1,647.50 |
| 2017-10-05 | 1,641.5 | 1,642 | 1,614 | 1,630 | 2,941,900 | 1,630 |
| 2017-10-04 | 1,655 | 1,659 | 1,637 | 1,649.5 | 3,608,900 | 1,649.50 |
| 2017-10-03 | 1,655.5 | 1,655.5 | 1,629.5 | 1,642.5 | 3,497,400 | 1,642.50 |
| 2017-10-02 | 1,648.5 | 1,676.5 | 1,636 | 1,655.5 | 6,671,100 | 1,655.50 |
| 2017-09-29 | 1,601 | 1,652.5 | 1,597.5 | 1,633.5 | 7,224,700 | 1,633.50 |
| 2017-09-28 | 1,600 | 1,624 | 1,592 | 1,597 | 7,255,900 | 1,597 |
| 2017-09-27 | 1,531 | 1,565 | 1,525.5 | 1,562.5 | 3,564,800 | 1,562.50 |
| 2017-09-26 | 1,539 | 1,546.5 | 1,526 | 1,535.5 | 3,831,800 | 1,535.50 |
| 2017-09-25 | 1,578.5 | 1,580 | 1,540.5 | 1,549 | 4,451,900 | 1,549 |
| 2017-09-22 | 1,573 | 1,576.5 | 1,551 | 1,569 | 3,035,000 | 1,569 |
| 2017-09-21 | 1,597 | 1,608.5 | 1,566.5 | 1,569.5 | 4,670,300 | 1,569.50 |
| 2017-09-20 | 1,561.5 | 1,575 | 1,546.5 | 1,564 | 3,323,300 | 1,564 |
| 2017-09-19 | 1,553.5 | 1,594 | 1,551 | 1,567.5 | 5,716,000 | 1,567.50 |
| 2017-09-15 | 1,509 | 1,532 | 1,499.5 | 1,521.5 | 3,858,400 | 1,521.50 |
| 2017-09-14 | 1,511.5 | 1,530.5 | 1,499 | 1,516 | 3,182,100 | 1,516 |
| 2017-09-13 | 1,535.5 | 1,545 | 1,510 | 1,513.5 | 4,117,100 | 1,513.50 |
| 2017-09-12 | 1,505.5 | 1,538.5 | 1,504.5 | 1,521 | 4,704,400 | 1,521 |
| 2017-09-11 | 1,486 | 1,513 | 1,464 | 1,467.5 | 3,405,700 | 1,467.50 |
| 2017-09-08 | 1,477 | 1,485 | 1,463.5 | 1,471.5 | 3,698,600 | 1,471.50 |
| 2017-09-07 | 1,501.5 | 1,511.5 | 1,482 | 1,484 | 2,400,400 | 1,484 |
| 2017-09-06 | 1,473 | 1,487 | 1,461 | 1,481 | 2,572,100 | 1,481 |
| 2017-09-05 | 1,502.5 | 1,514 | 1,480 | 1,490 | 2,264,300 | 1,490 |
| 2017-09-04 | 1,503.5 | 1,511.5 | 1,494.5 | 1,500.5 | 2,055,800 | 1,500.50 |
| 2017-09-01 | 1,510 | 1,516 | 1,495.5 | 1,511 | 2,199,600 | 1,511 |
| 2017-08-31 | 1,506 | 1,523.5 | 1,500.5 | 1,508.5 | 2,243,600 | 1,508.50 |
| 2017-08-30 | 1,499 | 1,503 | 1,488 | 1,495 | 2,216,500 | 1,495 |
| 2017-08-29 | 1,487 | 1,494.5 | 1,470 | 1,492.5 | 3,699,900 | 1,492.50 |
| 2017-08-28 | 1,525 | 1,525 | 1,494.5 | 1,510.5 | 2,344,200 | 1,510.50 |
| 2017-08-25 | 1,518.5 | 1,531 | 1,511 | 1,522.5 | 1,828,300 | 1,522.50 |
| 2017-08-24 | 1,509 | 1,520 | 1,505 | 1,512 | 1,839,700 | 1,512 |
| 2017-08-23 | 1,548.5 | 1,552 | 1,515.5 | 1,519.5 | 1,684,300 | 1,519.50 |
| 2017-08-22 | 1,514 | 1,533.5 | 1,503 | 1,529.5 | 2,026,800 | 1,529.50 |
| 2017-08-21 | 1,543 | 1,543.5 | 1,518 | 1,526 | 2,239,400 | 1,526 |
| 2017-08-18 | 1,556 | 1,556 | 1,533 | 1,543.5 | 3,800,200 | 1,543.50 |
| 2017-08-17 | 1,584.5 | 1,589 | 1,558.5 | 1,584 | 2,384,700 | 1,584 |
| 2017-08-16 | 1,583.5 | 1,608 | 1,580 | 1,592 | 1,527,400 | 1,592 |
| 2017-08-15 | 1,600 | 1,627 | 1,587 | 1,587 | 2,764,800 | 1,587 |
| 2017-08-14 | 1,604 | 1,609.5 | 1,575 | 1,582.5 | 4,101,700 | 1,582.50 |
| 2017-08-10 | 1,672.5 | 1,672.5 | 1,605 | 1,627 | 3,550,500 | 1,627 |
| 2017-08-09 | 1,680 | 1,684 | 1,644 | 1,664 | 2,278,700 | 1,664 |
| 2017-08-08 | 1,693.5 | 1,694 | 1,674 | 1,684.5 | 1,980,600 | 1,684.50 |
| 2017-08-07 | 1,687 | 1,708.5 | 1,686.5 | 1,698.5 | 2,662,000 | 1,698.50 |
| 2017-08-04 | 1,673 | 1,674 | 1,657.5 | 1,669.5 | 2,699,800 | 1,669.50 |
| 2017-08-03 | 1,676.5 | 1,689 | 1,670 | 1,688 | 2,300,700 | 1,688 |
| 2017-08-02 | 1,678.5 | 1,689.5 | 1,667 | 1,673.5 | 1,780,800 | 1,673.50 |
| 2017-08-01 | 1,640.5 | 1,672 | 1,640 | 1,668 | 2,534,400 | 1,668 |
| 2017-07-31 | 1,635 | 1,654.5 | 1,625 | 1,632 | 2,272,800 | 1,632 |
| 2017-07-28 | 1,631 | 1,640.5 | 1,626 | 1,636.5 | 2,561,200 | 1,636.50 |
| 2017-07-27 | 1,638 | 1,650 | 1,623 | 1,639.5 | 2,185,000 | 1,639.50 |
| 2017-07-26 | 1,658 | 1,673 | 1,644.5 | 1,648.5 | 2,671,500 | 1,648.50 |
| 2017-07-25 | 1,636.5 | 1,646 | 1,625.5 | 1,628.5 | 1,682,900 | 1,628.50 |
| 2017-07-24 | 1,642 | 1,643.5 | 1,615 | 1,631.5 | 3,160,100 | 1,631.50 |
| 2017-07-21 | 1,658 | 1,659.5 | 1,636.5 | 1,659.5 | 2,449,600 | 1,659.50 |
| 2017-07-20 | 1,658 | 1,679.5 | 1,650.5 | 1,668 | 1,849,600 | 1,668 |
| 2017-07-19 | 1,661.5 | 1,666 | 1,644.5 | 1,661 | 2,388,200 | 1,661 |
| 2017-07-18 | 1,686.5 | 1,686.5 | 1,655.5 | 1,674.5 | 3,485,100 | 1,674.50 |
| 2017-07-14 | 1,704.5 | 1,714 | 1,692.5 | 1,701.5 | 2,327,200 | 1,701.50 |
| 2017-07-13 | 1,721.5 | 1,725 | 1,677 | 1,696 | 3,825,900 | 1,696 |
| 2017-07-12 | 1,717 | 1,728 | 1,712.5 | 1,724 | 1,766,900 | 1,724 |
| 2017-07-11 | 1,753.5 | 1,754 | 1,724.5 | 1,731.5 | 2,364,700 | 1,731.50 |
| 2017-07-10 | 1,750 | 1,758 | 1,733 | 1,755 | 3,223,200 | 1,755 |
| 2017-07-07 | 1,705 | 1,755.5 | 1,705 | 1,740 | 3,843,700 | 1,740 |
| 2017-07-06 | 1,734.5 | 1,741 | 1,713.5 | 1,715.5 | 3,414,900 | 1,715.50 |
| 2017-07-05 | 1,719 | 1,741 | 1,712 | 1,738.5 | 2,485,800 | 1,738.50 |
| 2017-07-04 | 1,739.5 | 1,744 | 1,710 | 1,719.5 | 3,032,000 | 1,719.50 |
| 2017-07-03 | 1,714.5 | 1,719.5 | 1,688 | 1,706 | 2,224,800 | 1,706 |
| 2017-06-30 | 1,678.5 | 1,711.5 | 1,675 | 1,709.5 | 5,001,000 | 1,709.50 |
| 2017-06-29 | 1,689.5 | 1,692 | 1,671 | 1,686 | 4,403,900 | 1,686 |
| 2017-06-28 | 1,693 | 1,697.5 | 1,658.5 | 1,661 | 4,474,400 | 1,661 |
| 2017-06-27 | 1,636.5 | 1,659.5 | 1,635 | 1,640.5 | 2,483,700 | 1,640.50 |
| 2017-06-26 | 1,646.5 | 1,647 | 1,624.5 | 1,628 | 1,945,600 | 1,628 |
| 2017-06-23 | 1,641 | 1,654 | 1,633 | 1,643.5 | 1,958,100 | 1,643.50 |
| 2017-06-22 | 1,657.5 | 1,660 | 1,635.5 | 1,642.5 | 1,781,600 | 1,642.50 |
| 2017-06-21 | 1,658.5 | 1,665 | 1,648.5 | 1,657 | 2,616,100 | 1,657 |
| 2017-06-20 | 1,700.5 | 1,708.5 | 1,657 | 1,659.5 | 3,845,600 | 1,659.50 |
| 2017-06-19 | 1,679.5 | 1,682.5 | 1,667.5 | 1,670 | 1,745,100 | 1,670 |
| 2017-06-16 | 1,703.5 | 1,708.5 | 1,672.5 | 1,678.5 | 3,234,200 | 1,678.50 |
| 2017-06-15 | 1,690 | 1,697.5 | 1,637 | 1,663.5 | 4,375,200 | 1,663.50 |
| 2017-06-14 | 1,705 | 1,709.5 | 1,687.5 | 1,701 | 3,117,700 | 1,701 |
| 2017-06-13 | 1,698 | 1,725.5 | 1,692.5 | 1,713 | 2,568,100 | 1,713 |
| 2017-06-12 | 1,709 | 1,752 | 1,706.5 | 1,711.5 | 6,918,300 | 1,711.50 |
| 2017-06-09 | 1,635 | 1,671.5 | 1,626.5 | 1,663 | 5,012,000 | 1,663 |
| 2017-06-08 | 1,612.5 | 1,659 | 1,612.5 | 1,635 | 4,760,300 | 1,635 |
| 2017-06-07 | 1,573.5 | 1,603 | 1,567 | 1,597 | 3,336,300 | 1,597 |
| 2017-06-06 | 1,596.5 | 1,624 | 1,593 | 1,596 | 2,506,400 | 1,596 |
| 2017-06-05 | 1,630 | 1,635 | 1,596.5 | 1,608.5 | 5,377,600 | 1,608.50 |
| 2017-06-02 | 1,612.5 | 1,667 | 1,610 | 1,661 | 4,973,800 | 1,661 |
| 2017-06-01 | 1,570 | 1,603.5 | 1,569 | 1,595.5 | 4,553,700 | 1,595.50 |
| 2017-05-31 | 1,539.5 | 1,572 | 1,534 | 1,567 | 4,753,300 | 1,567 |
| 2017-05-30 | 1,561 | 1,566.5 | 1,551 | 1,564.5 | 2,066,400 | 1,564.50 |
| 2017-05-29 | 1,564 | 1,570 | 1,551.5 | 1,560.5 | 1,581,500 | 1,560.50 |
| 2017-05-26 | 1,571 | 1,584 | 1,560 | 1,564 | 2,879,400 | 1,564 |
| 2017-05-25 | 1,567.5 | 1,578 | 1,551.5 | 1,566.5 | 2,637,300 | 1,566.50 |
| 2017-05-24 | 1,575 | 1,582.5 | 1,569 | 1,574 | 3,729,800 | 1,574 |
| 2017-05-23 | 1,550.5 | 1,554.5 | 1,539 | 1,549.5 | 3,190,900 | 1,549.50 |
| 2017-05-22 | 1,560.5 | 1,569.5 | 1,556.5 | 1,560 | 3,124,700 | 1,560 |
| 2017-05-19 | 1,528.5 | 1,561.5 | 1,515.5 | 1,552.5 | 4,984,400 | 1,552.50 |
| 2017-05-18 | 1,530.5 | 1,543 | 1,500.5 | 1,507 | 7,179,900 | 1,507 |
| 2017-05-17 | 1,598 | 1,600 | 1,565 | 1,569 | 5,156,200 | 1,569 |
| 2017-05-16 | 1,696 | 1,698.5 | 1,616 | 1,627.5 | 6,616,400 | 1,627.50 |
| 2017-05-15 | 1,681 | 1,684.5 | 1,630 | 1,680.5 | 3,715,600 | 1,680.50 |
| 2017-05-12 | 1,721.5 | 1,723.5 | 1,702 | 1,715.5 | 1,959,400 | 1,715.50 |
| 2017-05-11 | 1,731 | 1,734 | 1,715 | 1,723.5 | 2,180,000 | 1,723.50 |
| 2017-05-10 | 1,720 | 1,747 | 1,712.5 | 1,732.5 | 3,784,300 | 1,732.50 |
| 2017-05-09 | 1,722 | 1,729 | 1,710.5 | 1,718 | 2,766,600 | 1,718 |
| 2017-05-08 | 1,730 | 1,737 | 1,706.5 | 1,722 | 4,101,500 | 1,722 |
| 2017-05-02 | 1,654.5 | 1,683 | 1,647.5 | 1,667 | 1,772,900 | 1,667 |
| 2017-05-01 | 1,655.5 | 1,666 | 1,645.5 | 1,662 | 1,691,700 | 1,662 |
| 2017-04-28 | 1,684.5 | 1,691.5 | 1,641.5 | 1,653.5 | 2,623,100 | 1,653.50 |
| 2017-04-27 | 1,657 | 1,680.5 | 1,653.5 | 1,675.5 | 3,248,500 | 1,675.50 |
| 2017-04-26 | 1,650 | 1,677 | 1,641.5 | 1,669 | 4,771,800 | 1,669 |
| 2017-04-25 | 1,583 | 1,632 | 1,581 | 1,625 | 3,534,700 | 1,625 |
| 2017-04-24 | 1,614 | 1,618.5 | 1,570 | 1,576.5 | 2,833,200 | 1,576.50 |
| 2017-04-21 | 1,566 | 1,590.5 | 1,559 | 1,579 | 3,801,800 | 1,579 |
| 2017-04-20 | 1,536.5 | 1,557 | 1,520 | 1,534 | 2,944,700 | 1,534 |
| 2017-04-19 | 1,515 | 1,544.5 | 1,510 | 1,531.5 | 5,029,700 | 1,531.50 |
| 2017-04-18 | 1,553 | 1,567 | 1,526 | 1,527.5 | 3,611,700 | 1,527.50 |
| 2017-04-17 | 1,514.5 | 1,542 | 1,502.5 | 1,531.5 | 2,612,500 | 1,531.50 |
| 2017-04-14 | 1,529.5 | 1,559.5 | 1,510.5 | 1,542.5 | 3,519,700 | 1,542.50 |
| 2017-04-13 | 1,514 | 1,533 | 1,499 | 1,531.5 | 4,946,900 | 1,531.50 |
| 2017-04-12 | 1,544 | 1,553.5 | 1,528.5 | 1,553.5 | 3,735,900 | 1,553.50 |
| 2017-04-11 | 1,540.5 | 1,572.5 | 1,537.5 | 1,570 | 3,408,700 | 1,570 |
| 2017-04-10 | 1,561 | 1,573.5 | 1,547 | 1,568 | 2,978,200 | 1,568 |
| 2017-04-07 | 1,574.5 | 1,579 | 1,527 | 1,541 | 5,240,700 | 1,541 |
| 2017-04-06 | 1,557.5 | 1,567.5 | 1,545.5 | 1,555 | 3,477,000 | 1,555 |
| 2017-04-05 | 1,586.5 | 1,594 | 1,551.5 | 1,572 | 3,714,400 | 1,572 |
| 2017-04-04 | 1,586 | 1,593 | 1,556.5 | 1,580.5 | 4,615,300 | 1,580.50 |
| 2017-04-03 | 1,619 | 1,620.5 | 1,592.5 | 1,605.5 | 3,262,200 | 1,605.50 |
| 2017-03-31 | 1,655.5 | 1,667 | 1,616 | 1,616 | 2,581,600 | 1,616 |
| 2017-03-30 | 1,642 | 1,657.5 | 1,632 | 1,638.5 | 1,943,800 | 1,638.50 |
| 2017-03-29 | 1,680 | 1,690 | 1,636 | 1,651 | 2,463,800 | 1,651 |
| 2017-03-28 | 1,672.5 | 1,685 | 1,658.5 | 1,673 | 3,423,700 | 1,673 |
| 2017-03-27 | 1,649.5 | 1,662 | 1,636.5 | 1,649 | 4,389,200 | 1,649 |
| 2017-03-24 | 1,661.5 | 1,710.5 | 1,661.5 | 1,689.5 | 4,381,900 | 1,689.50 |
| 2017-03-23 | 1,626 | 1,666.5 | 1,626 | 1,665 | 4,740,600 | 1,665 |
| 2017-03-22 | 1,657 | 1,694.5 | 1,642.5 | 1,644.5 | 8,342,700 | 1,644.50 |
| 2017-03-21 | 1,790 | 1,790.5 | 1,749 | 1,772 | 4,329,100 | 1,772 |
| 2017-03-17 | 1,794 | 1,827 | 1,785 | 1,825 | 5,187,500 | 1,825 |
| 2017-03-16 | 1,815.5 | 1,843.5 | 1,804 | 1,825 | 5,025,700 | 1,825 |
| 2017-03-15 | 1,870 | 1,888.5 | 1,858 | 1,883.5 | 2,383,800 | 1,883.50 |
| 2017-03-14 | 1,882 | 1,891 | 1,872.5 | 1,886.5 | 2,196,600 | 1,886.50 |
| 2017-03-13 | 1,915 | 1,919 | 1,874 | 1,882.5 | 3,813,000 | 1,882.50 |
| 2017-03-10 | 1,896.5 | 1,925 | 1,882.5 | 1,924 | 5,509,000 | 1,924 |
| 2017-03-09 | 1,837 | 1,848.5 | 1,823.5 | 1,832 | 2,191,200 | 1,832 |
| 2017-03-08 | 1,825 | 1,825 | 1,800.5 | 1,817.5 | 3,266,800 | 1,817.50 |
| 2017-03-07 | 1,802.5 | 1,805 | 1,786.5 | 1,800.5 | 2,236,400 | 1,800.50 |
| 2017-03-06 | 1,799.5 | 1,806.5 | 1,780.5 | 1,797.5 | 1,752,200 | 1,797.50 |
| 2017-03-03 | 1,816 | 1,821.5 | 1,793.5 | 1,809.5 | 2,331,700 | 1,809.50 |
| 2017-03-02 | 1,846.5 | 1,861.5 | 1,806 | 1,809 | 3,952,500 | 1,809 |
| 2017-03-01 | 1,742.5 | 1,773 | 1,731 | 1,769 | 3,126,400 | 1,769 |
| 2017-02-28 | 1,747 | 1,762.5 | 1,719 | 1,723.5 | 3,323,800 | 1,723.50 |
| 2017-02-27 | 1,760.5 | 1,770 | 1,707.5 | 1,733 | 4,912,900 | 1,733 |
| 2017-02-24 | 1,780.5 | 1,829.5 | 1,772 | 1,792 | 5,123,800 | 1,792 |
| 2017-02-23 | 1,848 | 1,851 | 1,811.5 | 1,834 | 3,211,600 | 1,834 |
| 2017-02-22 | 1,840.5 | 1,840.5 | 1,821 | 1,832.5 | 2,352,100 | 1,832.50 |
| 2017-02-21 | 1,808 | 1,842 | 1,804 | 1,839.5 | 1,984,700 | 1,839.50 |
| 2017-02-20 | 1,793 | 1,822 | 1,783 | 1,808 | 2,531,700 | 1,808 |
| 2017-02-17 | 1,820 | 1,823 | 1,793.5 | 1,808.5 | 3,215,600 | 1,808.50 |
| 2017-02-16 | 1,805 | 1,834 | 1,805 | 1,827.5 | 2,970,700 | 1,827.50 |
| 2017-02-15 | 1,841.5 | 1,862.5 | 1,807 | 1,823.5 | 5,215,800 | 1,823.50 |
| 2017-02-14 | 1,786 | 1,786 | 1,727 | 1,731 | 3,193,700 | 1,731 |
| 2017-02-13 | 1,800 | 1,809 | 1,763.5 | 1,768 | 2,544,900 | 1,768 |
| 2017-02-10 | 1,770.5 | 1,785.5 | 1,750.5 | 1,778.5 | 2,813,600 | 1,778.50 |
| 2017-02-09 | 1,704 | 1,729 | 1,691.5 | 1,720.5 | 2,723,300 | 1,720.50 |
| 2017-02-08 | 1,712 | 1,731 | 1,699 | 1,721.5 | 2,347,500 | 1,721.50 |
| 2017-02-07 | 1,715 | 1,719.5 | 1,685.5 | 1,702.5 | 4,494,700 | 1,702.50 |
| 2017-02-06 | 1,758.5 | 1,766 | 1,732.5 | 1,743.5 | 2,892,100 | 1,743.50 |
| 2017-02-03 | 1,699.5 | 1,779.5 | 1,698 | 1,727 | 5,776,300 | 1,727 |
| 2017-02-02 | 1,708 | 1,719 | 1,677 | 1,694.5 | 3,670,600 | 1,694.50 |
| 2017-02-01 | 1,663 | 1,707.5 | 1,642.5 | 1,697.5 | 3,101,000 | 1,697.50 |
| 2017-01-31 | 1,682 | 1,699 | 1,678 | 1,683.5 | 4,477,500 | 1,683.50 |
| 2017-01-30 | 1,702 | 1,718.5 | 1,684.5 | 1,706 | 3,848,400 | 1,706 |
| 2017-01-27 | 1,720 | 1,750 | 1,706.5 | 1,721 | 4,396,700 | 1,721 |
| 2017-01-26 | 1,650.5 | 1,709 | 1,650 | 1,705 | 4,836,200 | 1,705 |
| 2017-01-25 | 1,615.5 | 1,625.5 | 1,600 | 1,622 | 2,761,800 | 1,622 |
| 2017-01-24 | 1,588.5 | 1,595 | 1,573 | 1,575.5 | 2,185,900 | 1,575.50 |
| 2017-01-23 | 1,600 | 1,625.5 | 1,600 | 1,608 | 2,073,100 | 1,608 |
| 2017-01-20 | 1,602 | 1,647.5 | 1,599 | 1,636.5 | 2,181,300 | 1,636.50 |
| 2017-01-19 | 1,601 | 1,624 | 1,592.5 | 1,596.5 | 2,815,200 | 1,596.50 |
| 2017-01-18 | 1,529 | 1,565.5 | 1,516.5 | 1,559.5 | 2,632,500 | 1,559.50 |
| 2017-01-17 | 1,561 | 1,567 | 1,537 | 1,544.5 | 2,694,900 | 1,544.50 |
| 2017-01-16 | 1,574 | 1,583.5 | 1,548.5 | 1,553.5 | 1,589,600 | 1,553.50 |
| 2017-01-13 | 1,565.5 | 1,580.5 | 1,555.5 | 1,577.5 | 1,936,100 | 1,577.50 |
| 2017-01-12 | 1,570 | 1,581.5 | 1,551 | 1,566.5 | 2,640,600 | 1,566.50 |
| 2017-01-11 | 1,586.5 | 1,595 | 1,578.5 | 1,589 | 1,706,400 | 1,589 |
| 2017-01-10 | 1,593 | 1,600.5 | 1,567 | 1,567.5 | 2,785,400 | 1,567.50 |
| 2017-01-06 | 1,594.5 | 1,607.5 | 1,586.5 | 1,604 | 3,003,300 | 1,604 |
| 2017-01-05 | 1,610 | 1,654 | 1,610 | 1,642 | 3,222,300 | 1,642 |
| 2017-01-04 | 1,580 | 1,625.5 | 1,580 | 1,624 | 3,971,000 | 1,624 |
分割・併合履歴 ： [2011-09-28]1株→2株
