9502 中部電力(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 | 1,403 | 1,407.5 | 1,395 | 1,400.5 | 1,124,800 | 1,400.50 |
| 2017-12-28 | 1,386 | 1,407 | 1,385 | 1,402 | 2,006,100 | 1,402 |
| 2017-12-27 | 1,382.5 | 1,390.5 | 1,382.5 | 1,386 | 943,100 | 1,386 |
| 2017-12-26 | 1,390 | 1,392 | 1,376 | 1,381.5 | 973,400 | 1,381.50 |
| 2017-12-25 | 1,386.5 | 1,392 | 1,378 | 1,390.5 | 1,435,900 | 1,390.50 |
| 2017-12-22 | 1,379.5 | 1,393.5 | 1,372 | 1,377.5 | 2,503,600 | 1,377.50 |
| 2017-12-21 | 1,359 | 1,379 | 1,358 | 1,373.5 | 2,566,800 | 1,373.50 |
| 2017-12-20 | 1,375 | 1,375.5 | 1,359 | 1,359 | 2,517,700 | 1,359 |
| 2017-12-19 | 1,374 | 1,383 | 1,370 | 1,377 | 1,691,300 | 1,377 |
| 2017-12-18 | 1,388 | 1,388 | 1,377 | 1,379 | 1,089,100 | 1,379 |
| 2017-12-15 | 1,395 | 1,398.5 | 1,370 | 1,379.5 | 3,097,700 | 1,379.50 |
| 2017-12-14 | 1,402.5 | 1,411 | 1,395.5 | 1,397.5 | 1,471,400 | 1,397.50 |
| 2017-12-13 | 1,413.5 | 1,419 | 1,399 | 1,402.5 | 1,663,200 | 1,402.50 |
| 2017-12-12 | 1,410 | 1,418.5 | 1,409 | 1,414.5 | 1,270,300 | 1,414.50 |
| 2017-12-11 | 1,412.5 | 1,413 | 1,399 | 1,408.5 | 1,294,000 | 1,408.50 |
| 2017-12-08 | 1,394 | 1,418 | 1,394 | 1,412.5 | 2,609,000 | 1,412.50 |
| 2017-12-07 | 1,407.5 | 1,412.5 | 1,393.5 | 1,399 | 1,830,900 | 1,399 |
| 2017-12-06 | 1,426 | 1,430.5 | 1,405.5 | 1,410 | 1,861,600 | 1,410 |
| 2017-12-05 | 1,414 | 1,439.5 | 1,414 | 1,436 | 1,427,300 | 1,436 |
| 2017-12-04 | 1,425 | 1,430.5 | 1,409 | 1,420.5 | 1,797,000 | 1,420.50 |
| 2017-12-01 | 1,431 | 1,435 | 1,413 | 1,422 | 1,798,000 | 1,422 |
| 2017-11-30 | 1,401.5 | 1,422.5 | 1,399.5 | 1,419 | 3,308,400 | 1,419 |
| 2017-11-29 | 1,397 | 1,407.5 | 1,394 | 1,406 | 1,478,800 | 1,406 |
| 2017-11-28 | 1,391 | 1,404 | 1,389 | 1,394 | 1,496,700 | 1,394 |
| 2017-11-27 | 1,401.5 | 1,404 | 1,382.5 | 1,388 | 1,778,600 | 1,388 |
| 2017-11-24 | 1,401.5 | 1,409.5 | 1,399 | 1,399 | 1,385,900 | 1,399 |
| 2017-11-22 | 1,404 | 1,411 | 1,394.5 | 1,401 | 2,230,200 | 1,401 |
| 2017-11-21 | 1,402.5 | 1,408 | 1,396.5 | 1,397.5 | 1,655,600 | 1,397.50 |
| 2017-11-20 | 1,404 | 1,407.5 | 1,396.5 | 1,401.5 | 2,049,400 | 1,401.50 |
| 2017-11-17 | 1,426 | 1,428 | 1,397 | 1,404 | 2,468,400 | 1,404 |
| 2017-11-16 | 1,427 | 1,428.5 | 1,413 | 1,419.5 | 2,114,000 | 1,419.50 |
| 2017-11-15 | 1,460.5 | 1,471.5 | 1,422.5 | 1,425 | 2,577,800 | 1,425 |
| 2017-11-13 | 1,500 | 1,508.5 | 1,487 | 1,487 | 1,657,400 | 1,487 |
| 2017-11-10 | 1,489 | 1,510.5 | 1,484.5 | 1,505 | 2,105,700 | 1,505 |
| 2017-11-09 | 1,512.5 | 1,539.5 | 1,496 | 1,505.5 | 2,900,200 | 1,505.50 |
| 2017-11-08 | 1,510 | 1,512.5 | 1,495.5 | 1,509 | 2,015,400 | 1,509 |
| 2017-11-07 | 1,484 | 1,510 | 1,480.5 | 1,508.5 | 2,293,800 | 1,508.50 |
| 2017-11-06 | 1,471 | 1,492 | 1,469 | 1,484.5 | 1,614,200 | 1,484.50 |
| 2017-11-02 | 1,480 | 1,482 | 1,467 | 1,477.5 | 1,197,300 | 1,477.50 |
| 2017-11-01 | 1,464 | 1,487 | 1,463.5 | 1,482 | 2,521,100 | 1,482 |
| 2017-10-31 | 1,448 | 1,463 | 1,442.5 | 1,457 | 2,602,500 | 1,457 |
| 2017-10-30 | 1,456 | 1,474.5 | 1,451 | 1,468.5 | 4,373,200 | 1,468.50 |
| 2017-10-27 | 1,468 | 1,469.5 | 1,437.5 | 1,451 | 2,351,900 | 1,451 |
| 2017-10-26 | 1,452 | 1,464.5 | 1,446.5 | 1,459.5 | 1,835,300 | 1,459.50 |
| 2017-10-25 | 1,469 | 1,469.5 | 1,445 | 1,450 | 1,629,900 | 1,450 |
| 2017-10-24 | 1,445 | 1,463.5 | 1,442 | 1,463 | 2,178,800 | 1,463 |
| 2017-10-23 | 1,440 | 1,441.5 | 1,434 | 1,435 | 1,286,800 | 1,435 |
| 2017-10-20 | 1,429.5 | 1,439.5 | 1,426 | 1,431.5 | 1,839,700 | 1,431.50 |
| 2017-10-19 | 1,438.5 | 1,446 | 1,433.5 | 1,438 | 1,751,900 | 1,438 |
| 2017-10-18 | 1,439.5 | 1,444 | 1,435 | 1,442.5 | 1,523,900 | 1,442.50 |
| 2017-10-17 | 1,441 | 1,444 | 1,426.5 | 1,437.5 | 1,480,400 | 1,437.50 |
| 2017-10-16 | 1,410 | 1,449 | 1,408.5 | 1,439 | 2,790,300 | 1,439 |
| 2017-10-13 | 1,396 | 1,412 | 1,396 | 1,407.5 | 2,457,100 | 1,407.50 |
| 2017-10-12 | 1,396.5 | 1,413.5 | 1,388.5 | 1,408.5 | 2,656,200 | 1,408.50 |
| 2017-10-11 | 1,398 | 1,406 | 1,394 | 1,403 | 1,776,600 | 1,403 |
| 2017-10-10 | 1,403.5 | 1,406.5 | 1,396.5 | 1,400.5 | 2,048,100 | 1,400.50 |
| 2017-10-06 | 1,417 | 1,425 | 1,406 | 1,409.5 | 1,182,700 | 1,409.50 |
| 2017-10-05 | 1,419.5 | 1,433.5 | 1,417.5 | 1,419 | 1,409,600 | 1,419 |
| 2017-10-04 | 1,408 | 1,427.5 | 1,405.5 | 1,414.5 | 1,555,100 | 1,414.50 |
| 2017-10-03 | 1,407 | 1,410.5 | 1,394 | 1,408.5 | 1,772,300 | 1,408.50 |
| 2017-10-02 | 1,404 | 1,408.5 | 1,393.5 | 1,396 | 1,506,000 | 1,396 |
| 2017-09-29 | 1,395 | 1,401 | 1,381 | 1,397 | 2,773,700 | 1,397 |
| 2017-09-28 | 1,408.5 | 1,409.5 | 1,385 | 1,395 | 2,336,400 | 1,395 |
| 2017-09-27 | 1,421 | 1,422 | 1,397.5 | 1,399.5 | 1,882,100 | 1,399.50 |
| 2017-09-26 | 1,444 | 1,449 | 1,429 | 1,434 | 2,112,700 | 1,434 |
| 2017-09-25 | 1,438.5 | 1,443 | 1,424.5 | 1,442.5 | 1,535,400 | 1,442.50 |
| 2017-09-22 | 1,432 | 1,435 | 1,425.5 | 1,434 | 1,273,900 | 1,434 |
| 2017-09-21 | 1,430 | 1,442 | 1,425 | 1,427 | 1,709,900 | 1,427 |
| 2017-09-20 | 1,435.5 | 1,439.5 | 1,422.5 | 1,427.5 | 1,827,700 | 1,427.50 |
| 2017-09-19 | 1,423.5 | 1,441.5 | 1,420 | 1,438.5 | 1,929,400 | 1,438.50 |
| 2017-09-15 | 1,444.5 | 1,445.5 | 1,413.5 | 1,415.5 | 2,701,300 | 1,415.50 |
| 2017-09-14 | 1,437 | 1,450.5 | 1,435 | 1,444 | 1,564,400 | 1,444 |
| 2017-09-13 | 1,410 | 1,440 | 1,403 | 1,438.5 | 1,892,800 | 1,438.50 |
| 2017-09-12 | 1,430 | 1,432.5 | 1,418 | 1,418.5 | 1,206,700 | 1,418.50 |
| 2017-09-11 | 1,417.5 | 1,423.5 | 1,408.5 | 1,413 | 1,146,900 | 1,413 |
| 2017-09-08 | 1,405 | 1,413 | 1,401 | 1,401.5 | 1,757,300 | 1,401.50 |
| 2017-09-07 | 1,405 | 1,412 | 1,400.5 | 1,405 | 1,527,300 | 1,405 |
| 2017-09-06 | 1,398 | 1,407 | 1,393 | 1,404 | 1,258,900 | 1,404 |
| 2017-09-05 | 1,423 | 1,424 | 1,401 | 1,407 | 1,646,900 | 1,407 |
| 2017-09-04 | 1,434.5 | 1,443.5 | 1,422 | 1,424 | 1,193,200 | 1,424 |
| 2017-09-01 | 1,439.5 | 1,442.5 | 1,431 | 1,439 | 1,194,300 | 1,439 |
| 2017-08-31 | 1,445 | 1,454.5 | 1,436 | 1,437 | 1,960,500 | 1,437 |
| 2017-08-30 | 1,438 | 1,450 | 1,432 | 1,445 | 1,211,700 | 1,445 |
| 2017-08-29 | 1,423 | 1,438 | 1,422 | 1,435.5 | 1,047,700 | 1,435.50 |
| 2017-08-28 | 1,440.5 | 1,443 | 1,426.5 | 1,440.5 | 828,400 | 1,440.50 |
| 2017-08-25 | 1,430 | 1,432.5 | 1,422.5 | 1,431 | 1,360,600 | 1,431 |
| 2017-08-24 | 1,437.5 | 1,443.5 | 1,430.5 | 1,430.5 | 1,256,000 | 1,430.50 |
| 2017-08-23 | 1,454.5 | 1,455 | 1,437 | 1,437.5 | 1,120,100 | 1,437.50 |
| 2017-08-22 | 1,439 | 1,448 | 1,435.5 | 1,444 | 1,121,000 | 1,444 |
| 2017-08-21 | 1,431.5 | 1,450 | 1,428.5 | 1,448 | 1,068,800 | 1,448 |
| 2017-08-18 | 1,434 | 1,434 | 1,418 | 1,423.5 | 1,755,100 | 1,423.50 |
| 2017-08-17 | 1,435 | 1,453.5 | 1,433 | 1,448 | 1,057,300 | 1,448 |
| 2017-08-16 | 1,441 | 1,445.5 | 1,434 | 1,435.5 | 1,046,400 | 1,435.50 |
| 2017-08-15 | 1,443 | 1,454 | 1,430.5 | 1,442.5 | 1,340,800 | 1,442.50 |
| 2017-08-14 | 1,429.5 | 1,446 | 1,420 | 1,429.5 | 1,944,600 | 1,429.50 |
| 2017-08-10 | 1,455 | 1,460 | 1,438 | 1,438.5 | 2,299,600 | 1,438.50 |
| 2017-08-09 | 1,471 | 1,483.5 | 1,454 | 1,462.5 | 1,199,800 | 1,462.50 |
| 2017-08-08 | 1,490 | 1,490 | 1,470.5 | 1,475 | 1,121,000 | 1,475 |
| 2017-08-07 | 1,467 | 1,493.5 | 1,462 | 1,488.5 | 2,358,700 | 1,488.50 |
| 2017-08-04 | 1,486 | 1,489 | 1,450 | 1,450 | 3,340,300 | 1,450 |
| 2017-08-03 | 1,493 | 1,508 | 1,490.5 | 1,504.5 | 1,518,100 | 1,504.50 |
| 2017-08-02 | 1,490 | 1,494 | 1,478 | 1,489 | 1,656,300 | 1,489 |
| 2017-08-01 | 1,459 | 1,490 | 1,451.5 | 1,479.5 | 1,860,800 | 1,479.50 |
| 2017-07-31 | 1,455 | 1,479 | 1,448 | 1,449 | 3,013,900 | 1,449 |
| 2017-07-28 | 1,479 | 1,492 | 1,473 | 1,492 | 1,934,300 | 1,492 |
| 2017-07-27 | 1,444.5 | 1,479 | 1,440.5 | 1,471.5 | 1,832,600 | 1,471.50 |
| 2017-07-26 | 1,450.5 | 1,453.5 | 1,441.5 | 1,446 | 1,337,100 | 1,446 |
| 2017-07-25 | 1,448.5 | 1,458 | 1,448 | 1,452 | 1,116,700 | 1,452 |
| 2017-07-24 | 1,457 | 1,458 | 1,447.5 | 1,455 | 1,305,600 | 1,455 |
| 2017-07-21 | 1,481 | 1,481 | 1,465.5 | 1,468 | 1,008,000 | 1,468 |
| 2017-07-20 | 1,481.5 | 1,489 | 1,471 | 1,485.5 | 1,588,900 | 1,485.50 |
| 2017-07-19 | 1,461.5 | 1,483 | 1,455.5 | 1,481.5 | 2,182,000 | 1,481.50 |
| 2017-07-18 | 1,455 | 1,465 | 1,452.5 | 1,459 | 2,172,800 | 1,459 |
| 2017-07-14 | 1,436 | 1,452.5 | 1,434.5 | 1,446 | 2,262,200 | 1,446 |
| 2017-07-13 | 1,456.5 | 1,457.5 | 1,427.5 | 1,428.5 | 2,018,100 | 1,428.50 |
| 2017-07-12 | 1,457 | 1,458 | 1,446 | 1,448.5 | 2,170,300 | 1,448.50 |
| 2017-07-11 | 1,453 | 1,458 | 1,443.5 | 1,455 | 1,226,200 | 1,455 |
| 2017-07-10 | 1,445.5 | 1,461 | 1,438 | 1,451 | 1,573,300 | 1,451 |
| 2017-07-07 | 1,460 | 1,463 | 1,449.5 | 1,451 | 2,251,100 | 1,451 |
| 2017-07-06 | 1,470 | 1,482.5 | 1,463.5 | 1,480 | 2,181,100 | 1,480 |
| 2017-07-05 | 1,471 | 1,472.5 | 1,457.5 | 1,469.5 | 1,704,500 | 1,469.50 |
| 2017-07-04 | 1,478 | 1,483.5 | 1,471.5 | 1,475 | 1,651,600 | 1,475 |
| 2017-07-03 | 1,497.5 | 1,498 | 1,478 | 1,480 | 1,528,600 | 1,480 |
| 2017-06-30 | 1,505 | 1,509.5 | 1,486.5 | 1,492.5 | 2,476,000 | 1,492.50 |
| 2017-06-29 | 1,507 | 1,524 | 1,504 | 1,517.5 | 2,103,000 | 1,517.50 |
| 2017-06-28 | 1,482 | 1,504.5 | 1,480 | 1,499 | 1,422,000 | 1,499 |
| 2017-06-27 | 1,494 | 1,497.5 | 1,485.5 | 1,491 | 1,314,000 | 1,491 |
| 2017-06-26 | 1,504.5 | 1,507 | 1,489.5 | 1,490.5 | 1,208,700 | 1,490.50 |
| 2017-06-23 | 1,492.5 | 1,496 | 1,482 | 1,491.5 | 2,046,800 | 1,491.50 |
| 2017-06-22 | 1,524.5 | 1,524.5 | 1,506.5 | 1,507 | 1,523,700 | 1,507 |
| 2017-06-21 | 1,533 | 1,536.5 | 1,510 | 1,526 | 1,972,000 | 1,526 |
| 2017-06-20 | 1,549 | 1,550 | 1,530 | 1,530 | 2,183,700 | 1,530 |
| 2017-06-19 | 1,522 | 1,545.5 | 1,522 | 1,543.5 | 1,921,100 | 1,543.50 |
| 2017-06-16 | 1,521 | 1,524.5 | 1,510 | 1,519.5 | 2,422,300 | 1,519.50 |
| 2017-06-15 | 1,501 | 1,516 | 1,494 | 1,511.5 | 1,425,000 | 1,511.50 |
| 2017-06-14 | 1,492 | 1,513 | 1,489.5 | 1,503 | 1,343,400 | 1,503 |
| 2017-06-13 | 1,485.5 | 1,502 | 1,482 | 1,488 | 1,232,000 | 1,488 |
| 2017-06-12 | 1,485 | 1,499 | 1,483 | 1,493 | 1,002,500 | 1,493 |
| 2017-06-09 | 1,479.5 | 1,493 | 1,472 | 1,491.5 | 2,238,600 | 1,491.50 |
| 2017-06-08 | 1,513 | 1,514 | 1,477.5 | 1,479.5 | 1,857,000 | 1,479.50 |
| 2017-06-07 | 1,509 | 1,516.5 | 1,497 | 1,511 | 1,408,300 | 1,511 |
| 2017-06-06 | 1,541 | 1,547.5 | 1,509.5 | 1,512 | 1,803,500 | 1,512 |
| 2017-06-05 | 1,531 | 1,548 | 1,523 | 1,546 | 1,246,700 | 1,546 |
| 2017-06-02 | 1,531.5 | 1,545.5 | 1,524.5 | 1,540.5 | 1,644,900 | 1,540.50 |
| 2017-06-01 | 1,505.5 | 1,533.5 | 1,501 | 1,529.5 | 2,018,600 | 1,529.50 |
| 2017-05-31 | 1,508 | 1,517.5 | 1,499 | 1,503.5 | 2,322,400 | 1,503.50 |
| 2017-05-30 | 1,496 | 1,508.5 | 1,494 | 1,505.5 | 1,094,100 | 1,505.50 |
| 2017-05-29 | 1,502 | 1,512.5 | 1,486.5 | 1,504 | 1,258,500 | 1,504 |
| 2017-05-26 | 1,526 | 1,530.5 | 1,499.5 | 1,500.5 | 1,792,600 | 1,500.50 |
| 2017-05-25 | 1,500 | 1,529 | 1,498.5 | 1,526 | 1,551,400 | 1,526 |
| 2017-05-24 | 1,480.5 | 1,500 | 1,476.5 | 1,497.5 | 2,192,500 | 1,497.50 |
| 2017-05-23 | 1,473 | 1,486 | 1,468.5 | 1,470.5 | 1,541,800 | 1,470.50 |
| 2017-05-22 | 1,475 | 1,481.5 | 1,465.5 | 1,477 | 1,994,900 | 1,477 |
| 2017-05-19 | 1,468 | 1,484 | 1,452.5 | 1,479.5 | 2,659,800 | 1,479.50 |
| 2017-05-18 | 1,472.5 | 1,488 | 1,466 | 1,473.5 | 2,088,800 | 1,473.50 |
| 2017-05-17 | 1,469 | 1,481 | 1,464.5 | 1,477 | 1,231,000 | 1,477 |
| 2017-05-16 | 1,472 | 1,475 | 1,460.5 | 1,464 | 1,302,600 | 1,464 |
| 2017-05-15 | 1,450 | 1,466.5 | 1,449.5 | 1,465.5 | 1,673,500 | 1,465.50 |
| 2017-05-12 | 1,458 | 1,477 | 1,454 | 1,464.5 | 1,513,600 | 1,464.50 |
| 2017-05-11 | 1,472 | 1,475.5 | 1,456 | 1,467 | 1,898,200 | 1,467 |
| 2017-05-10 | 1,475 | 1,493.5 | 1,471 | 1,475.5 | 1,785,100 | 1,475.50 |
| 2017-05-09 | 1,473.5 | 1,484.5 | 1,465.5 | 1,467.5 | 2,099,100 | 1,467.50 |
| 2017-05-08 | 1,458 | 1,486.5 | 1,443 | 1,482.5 | 3,256,300 | 1,482.50 |
| 2017-05-02 | 1,450 | 1,454 | 1,438.5 | 1,446.5 | 2,103,700 | 1,446.50 |
| 2017-05-01 | 1,486 | 1,486 | 1,427.5 | 1,439.5 | 3,569,600 | 1,439.50 |
| 2017-04-28 | 1,483 | 1,499 | 1,481.5 | 1,497.5 | 1,943,800 | 1,497.50 |
| 2017-04-27 | 1,486 | 1,492 | 1,471.5 | 1,478 | 1,434,300 | 1,478 |
| 2017-04-26 | 1,500 | 1,505 | 1,483 | 1,495 | 1,359,100 | 1,495 |
| 2017-04-25 | 1,474 | 1,496.5 | 1,470.5 | 1,490 | 1,582,900 | 1,490 |
| 2017-04-24 | 1,465 | 1,481 | 1,457.5 | 1,473.5 | 1,474,500 | 1,473.50 |
| 2017-04-21 | 1,454 | 1,479.5 | 1,449 | 1,473.5 | 1,634,300 | 1,473.50 |
| 2017-04-20 | 1,466 | 1,470 | 1,447 | 1,448 | 1,581,900 | 1,448 |
| 2017-04-19 | 1,455.5 | 1,471 | 1,451 | 1,465 | 2,194,800 | 1,465 |
| 2017-04-18 | 1,479 | 1,484.5 | 1,467.5 | 1,474 | 1,610,900 | 1,474 |
| 2017-04-17 | 1,417.5 | 1,461.5 | 1,413 | 1,460.5 | 1,025,400 | 1,460.50 |
| 2017-04-14 | 1,463.5 | 1,463.5 | 1,423.5 | 1,427 | 1,326,400 | 1,427 |
| 2017-04-13 | 1,456.5 | 1,478.5 | 1,454 | 1,472 | 1,795,400 | 1,472 |
| 2017-04-12 | 1,438 | 1,451 | 1,431.5 | 1,449.5 | 1,442,300 | 1,449.50 |
| 2017-04-11 | 1,451.5 | 1,456.5 | 1,447 | 1,454.5 | 1,112,200 | 1,454.50 |
| 2017-04-10 | 1,470.5 | 1,472.5 | 1,452 | 1,459.5 | 1,169,100 | 1,459.50 |
| 2017-04-07 | 1,459 | 1,471.5 | 1,452 | 1,464 | 1,530,000 | 1,464 |
| 2017-04-06 | 1,487.5 | 1,488.5 | 1,446 | 1,448.5 | 2,250,600 | 1,448.50 |
| 2017-04-05 | 1,483.5 | 1,488.5 | 1,472.5 | 1,484 | 1,467,900 | 1,484 |
| 2017-04-04 | 1,493 | 1,495 | 1,473.5 | 1,490 | 1,792,000 | 1,490 |
| 2017-04-03 | 1,478 | 1,489.5 | 1,462.5 | 1,482 | 2,089,100 | 1,482 |
| 2017-03-31 | 1,509 | 1,521 | 1,491 | 1,491 | 2,472,800 | 1,491 |
| 2017-03-30 | 1,521 | 1,525 | 1,484 | 1,487 | 1,860,800 | 1,487 |
| 2017-03-29 | 1,512 | 1,548 | 1,502.5 | 1,528 | 3,012,800 | 1,528 |
| 2017-03-28 | 1,492.5 | 1,518.5 | 1,489.5 | 1,511 | 2,194,800 | 1,511 |
| 2017-03-27 | 1,485.5 | 1,491.5 | 1,464.5 | 1,477 | 1,282,500 | 1,477 |
| 2017-03-24 | 1,468.5 | 1,497.5 | 1,463 | 1,495 | 1,679,100 | 1,495 |
| 2017-03-23 | 1,476 | 1,476 | 1,466 | 1,472.5 | 1,199,400 | 1,472.50 |
| 2017-03-22 | 1,472 | 1,481 | 1,469 | 1,473.5 | 1,591,500 | 1,473.50 |
| 2017-03-21 | 1,469.5 | 1,484.5 | 1,465.5 | 1,483.5 | 1,557,400 | 1,483.50 |
| 2017-03-17 | 1,482 | 1,485 | 1,465 | 1,468.5 | 2,199,800 | 1,468.50 |
| 2017-03-16 | 1,484 | 1,497.5 | 1,483 | 1,490.5 | 1,877,600 | 1,490.50 |
| 2017-03-15 | 1,494 | 1,500 | 1,475.5 | 1,480 | 1,460,100 | 1,480 |
| 2017-03-14 | 1,499 | 1,502.5 | 1,489.5 | 1,495.5 | 1,500,300 | 1,495.50 |
| 2017-03-13 | 1,470 | 1,499.5 | 1,469.5 | 1,499.5 | 1,624,700 | 1,499.50 |
| 2017-03-10 | 1,466 | 1,475.5 | 1,458 | 1,466 | 1,958,900 | 1,466 |
| 2017-03-09 | 1,457.5 | 1,458.5 | 1,446 | 1,452 | 1,307,300 | 1,452 |
| 2017-03-08 | 1,469 | 1,474 | 1,455.5 | 1,462 | 1,611,300 | 1,462 |
| 2017-03-07 | 1,482.5 | 1,495 | 1,472 | 1,475 | 1,948,600 | 1,475 |
| 2017-03-06 | 1,492 | 1,496 | 1,479.5 | 1,482 | 1,249,700 | 1,482 |
| 2017-03-03 | 1,501.5 | 1,518 | 1,491.5 | 1,500 | 2,004,600 | 1,500 |
| 2017-03-02 | 1,492.5 | 1,497.5 | 1,487.5 | 1,492.5 | 2,026,100 | 1,492.50 |
| 2017-03-01 | 1,480 | 1,486.5 | 1,468 | 1,478.5 | 1,435,000 | 1,478.50 |
| 2017-02-28 | 1,487 | 1,497.5 | 1,477 | 1,480 | 1,874,300 | 1,480 |
| 2017-02-27 | 1,489 | 1,489.5 | 1,467 | 1,484 | 1,565,400 | 1,484 |
| 2017-02-24 | 1,490 | 1,504 | 1,490 | 1,496 | 1,331,000 | 1,496 |
| 2017-02-23 | 1,506 | 1,507.5 | 1,488 | 1,501 | 1,097,700 | 1,501 |
| 2017-02-22 | 1,515 | 1,520 | 1,492.5 | 1,504.5 | 1,395,200 | 1,504.50 |
| 2017-02-21 | 1,482 | 1,507.5 | 1,478 | 1,506.5 | 1,490,200 | 1,506.50 |
| 2017-02-20 | 1,474 | 1,485 | 1,465 | 1,483.5 | 1,069,800 | 1,483.50 |
| 2017-02-17 | 1,474.5 | 1,484 | 1,463 | 1,472.5 | 1,247,900 | 1,472.50 |
| 2017-02-16 | 1,492 | 1,493 | 1,468 | 1,474.5 | 2,297,500 | 1,474.50 |
| 2017-02-15 | 1,529 | 1,529.5 | 1,499 | 1,499 | 1,583,600 | 1,499 |
| 2017-02-14 | 1,524 | 1,529 | 1,514.5 | 1,516 | 1,935,200 | 1,516 |
| 2017-02-13 | 1,513.5 | 1,515.5 | 1,493.5 | 1,503 | 1,777,700 | 1,503 |
| 2017-02-10 | 1,492.5 | 1,504.5 | 1,492 | 1,504 | 1,464,300 | 1,504 |
| 2017-02-09 | 1,485 | 1,485.5 | 1,471 | 1,474.5 | 1,548,000 | 1,474.50 |
| 2017-02-08 | 1,485 | 1,494 | 1,477 | 1,486 | 1,634,600 | 1,486 |
| 2017-02-07 | 1,481 | 1,503.5 | 1,476.5 | 1,500 | 1,527,900 | 1,500 |
| 2017-02-06 | 1,489.5 | 1,496 | 1,476.5 | 1,485.5 | 1,617,500 | 1,485.50 |
| 2017-02-03 | 1,505.5 | 1,508.5 | 1,480 | 1,485.5 | 1,509,500 | 1,485.50 |
| 2017-02-02 | 1,512 | 1,512 | 1,485.5 | 1,489.5 | 2,904,700 | 1,489.50 |
| 2017-02-01 | 1,519 | 1,533.5 | 1,512.5 | 1,514 | 2,184,300 | 1,514 |
| 2017-01-31 | 1,525 | 1,529.5 | 1,503 | 1,503 | 1,872,700 | 1,503 |
| 2017-01-30 | 1,548.5 | 1,550 | 1,536 | 1,544 | 1,116,900 | 1,544 |
| 2017-01-27 | 1,567.5 | 1,573.5 | 1,555.5 | 1,561.5 | 1,455,200 | 1,561.50 |
| 2017-01-26 | 1,568.5 | 1,569.5 | 1,549 | 1,552 | 1,629,900 | 1,552 |
| 2017-01-25 | 1,564.5 | 1,583.5 | 1,545 | 1,551 | 1,508,400 | 1,551 |
| 2017-01-24 | 1,537 | 1,551 | 1,530.5 | 1,539.5 | 2,551,400 | 1,539.50 |
| 2017-01-23 | 1,570 | 1,573.5 | 1,556.5 | 1,565.5 | 1,600,100 | 1,565.50 |
| 2017-01-20 | 1,593 | 1,603.5 | 1,587 | 1,596 | 1,458,900 | 1,596 |
| 2017-01-19 | 1,612 | 1,619 | 1,592.5 | 1,599 | 2,199,400 | 1,599 |
| 2017-01-18 | 1,585.5 | 1,599.5 | 1,575.5 | 1,594.5 | 2,005,400 | 1,594.50 |
| 2017-01-17 | 1,601 | 1,603 | 1,586 | 1,588.5 | 1,862,600 | 1,588.50 |
| 2017-01-16 | 1,606 | 1,611 | 1,581 | 1,584.5 | 1,306,800 | 1,584.50 |
| 2017-01-13 | 1,582.5 | 1,612.5 | 1,582.5 | 1,611 | 1,922,800 | 1,611 |
| 2017-01-12 | 1,601 | 1,608.5 | 1,576.5 | 1,587.5 | 1,878,900 | 1,587.50 |
| 2017-01-11 | 1,601.5 | 1,616 | 1,598 | 1,600.5 | 2,176,700 | 1,600.50 |
| 2017-01-10 | 1,606 | 1,624 | 1,590 | 1,594.5 | 3,431,200 | 1,594.50 |
| 2017-01-06 | 1,648 | 1,655 | 1,640.5 | 1,646 | 1,718,400 | 1,646 |
| 2017-01-05 | 1,665 | 1,676.5 | 1,651 | 1,664.5 | 2,053,400 | 1,664.50 |
| 2017-01-04 | 1,641.5 | 1,672.5 | 1,638.5 | 1,668 | 2,026,100 | 1,668 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
