9503 関西電力(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 | 1,379.5 | 1,391 | 1,376.5 | 1,380 | 1,110,100 | 1,380 |
| 2017-12-28 | 1,365.5 | 1,387 | 1,365.5 | 1,379.5 | 1,357,500 | 1,379.50 |
| 2017-12-27 | 1,367 | 1,372 | 1,354.5 | 1,365.5 | 1,294,100 | 1,365.50 |
| 2017-12-26 | 1,374 | 1,376.5 | 1,363 | 1,367.5 | 1,360,900 | 1,367.50 |
| 2017-12-25 | 1,365 | 1,371 | 1,350.5 | 1,371 | 1,470,800 | 1,371 |
| 2017-12-22 | 1,367.5 | 1,378 | 1,349 | 1,356.5 | 2,894,200 | 1,356.50 |
| 2017-12-21 | 1,380.5 | 1,390.5 | 1,364 | 1,373.5 | 2,088,100 | 1,373.50 |
| 2017-12-20 | 1,405 | 1,408.5 | 1,383.5 | 1,385.5 | 2,578,300 | 1,385.50 |
| 2017-12-19 | 1,408.5 | 1,417 | 1,399.5 | 1,408 | 1,120,600 | 1,408 |
| 2017-12-18 | 1,414 | 1,414 | 1,399 | 1,405 | 1,451,900 | 1,405 |
| 2017-12-15 | 1,418 | 1,422.5 | 1,398.5 | 1,404 | 2,839,200 | 1,404 |
| 2017-12-14 | 1,435 | 1,445.5 | 1,423 | 1,428 | 2,165,400 | 1,428 |
| 2017-12-13 | 1,482.5 | 1,486.5 | 1,429 | 1,440 | 3,420,000 | 1,440 |
| 2017-12-12 | 1,480.5 | 1,492.5 | 1,476 | 1,487 | 1,409,200 | 1,487 |
| 2017-12-11 | 1,481.5 | 1,488.5 | 1,466 | 1,479 | 1,321,400 | 1,479 |
| 2017-12-08 | 1,436 | 1,489 | 1,435.5 | 1,481.5 | 2,833,600 | 1,481.50 |
| 2017-12-07 | 1,480 | 1,488.5 | 1,460 | 1,466 | 1,591,100 | 1,466 |
| 2017-12-06 | 1,479 | 1,495.5 | 1,467 | 1,471.5 | 2,224,300 | 1,471.50 |
| 2017-12-05 | 1,483 | 1,497 | 1,473 | 1,490.5 | 2,402,700 | 1,490.50 |
| 2017-12-04 | 1,500 | 1,507 | 1,463.5 | 1,467 | 2,577,300 | 1,467 |
| 2017-12-01 | 1,493.5 | 1,493.5 | 1,457 | 1,476 | 2,162,300 | 1,476 |
| 2017-11-30 | 1,496.5 | 1,505 | 1,470.5 | 1,484 | 5,432,900 | 1,484 |
| 2017-11-29 | 1,466.5 | 1,497 | 1,459 | 1,496 | 2,261,800 | 1,496 |
| 2017-11-28 | 1,440 | 1,477.5 | 1,438.5 | 1,460.5 | 2,215,000 | 1,460.50 |
| 2017-11-27 | 1,446.5 | 1,449 | 1,426.5 | 1,434 | 1,701,700 | 1,434 |
| 2017-11-24 | 1,448 | 1,451 | 1,436.5 | 1,438.5 | 1,748,200 | 1,438.50 |
| 2017-11-22 | 1,451 | 1,453 | 1,432.5 | 1,453 | 2,562,500 | 1,453 |
| 2017-11-21 | 1,449 | 1,452.5 | 1,431.5 | 1,445.5 | 2,353,300 | 1,445.50 |
| 2017-11-20 | 1,447.5 | 1,449.5 | 1,436 | 1,441.5 | 1,808,200 | 1,441.50 |
| 2017-11-17 | 1,473.5 | 1,475 | 1,445.5 | 1,452.5 | 2,166,000 | 1,452.50 |
| 2017-11-16 | 1,457 | 1,472 | 1,449 | 1,460 | 2,263,000 | 1,460 |
| 2017-11-15 | 1,486 | 1,491 | 1,453.5 | 1,457.5 | 2,787,300 | 1,457.50 |
| 2017-11-13 | 1,525.5 | 1,531 | 1,504 | 1,504.5 | 1,708,400 | 1,504.50 |
| 2017-11-10 | 1,525 | 1,540 | 1,515.5 | 1,524.5 | 1,775,800 | 1,524.50 |
| 2017-11-09 | 1,562 | 1,588 | 1,535 | 1,555 | 2,775,400 | 1,555 |
| 2017-11-08 | 1,550 | 1,562 | 1,544 | 1,560 | 1,665,300 | 1,560 |
| 2017-11-07 | 1,555.5 | 1,560.5 | 1,538.5 | 1,557.5 | 1,539,100 | 1,557.50 |
| 2017-11-06 | 1,575 | 1,584.5 | 1,553.5 | 1,562 | 2,472,400 | 1,562 |
| 2017-11-02 | 1,594.5 | 1,607 | 1,559 | 1,584 | 2,339,700 | 1,584 |
| 2017-11-01 | 1,559 | 1,598 | 1,559 | 1,594.5 | 3,111,900 | 1,594.50 |
| 2017-10-31 | 1,550 | 1,554 | 1,530.5 | 1,547.5 | 2,243,400 | 1,547.50 |
| 2017-10-30 | 1,546 | 1,556.5 | 1,536.5 | 1,552.5 | 2,877,100 | 1,552.50 |
| 2017-10-27 | 1,557 | 1,561 | 1,524.5 | 1,552 | 2,277,000 | 1,552 |
| 2017-10-26 | 1,559 | 1,561.5 | 1,546 | 1,555.5 | 1,674,400 | 1,555.50 |
| 2017-10-25 | 1,582 | 1,595 | 1,553 | 1,559 | 2,100,400 | 1,559 |
| 2017-10-24 | 1,552 | 1,577.5 | 1,552 | 1,574.5 | 2,372,000 | 1,574.50 |
| 2017-10-23 | 1,564 | 1,565 | 1,547 | 1,552 | 1,601,100 | 1,552 |
| 2017-10-20 | 1,538 | 1,558.5 | 1,535.5 | 1,552 | 1,899,700 | 1,552 |
| 2017-10-19 | 1,560 | 1,564.5 | 1,539.5 | 1,544 | 2,336,700 | 1,544 |
| 2017-10-18 | 1,577 | 1,582.5 | 1,553.5 | 1,560.5 | 2,529,900 | 1,560.50 |
| 2017-10-17 | 1,585 | 1,597 | 1,575.5 | 1,587.5 | 1,820,600 | 1,587.50 |
| 2017-10-16 | 1,563 | 1,589 | 1,558.5 | 1,576.5 | 2,861,900 | 1,576.50 |
| 2017-10-13 | 1,538 | 1,562.5 | 1,535 | 1,559.5 | 2,548,800 | 1,559.50 |
| 2017-10-12 | 1,517.5 | 1,542 | 1,509 | 1,535 | 1,909,700 | 1,535 |
| 2017-10-11 | 1,496 | 1,519 | 1,495.5 | 1,512.5 | 1,987,700 | 1,512.50 |
| 2017-10-10 | 1,491 | 1,496 | 1,484 | 1,496 | 2,264,200 | 1,496 |
| 2017-10-06 | 1,514.5 | 1,518 | 1,493 | 1,495.5 | 1,902,100 | 1,495.50 |
| 2017-10-05 | 1,512 | 1,537.5 | 1,508 | 1,512.5 | 2,170,400 | 1,512.50 |
| 2017-10-04 | 1,505 | 1,523.5 | 1,501.5 | 1,512 | 2,791,900 | 1,512 |
| 2017-10-03 | 1,461 | 1,514 | 1,452.5 | 1,509.5 | 3,682,800 | 1,509.50 |
| 2017-10-02 | 1,460 | 1,461.5 | 1,440 | 1,446.5 | 2,175,200 | 1,446.50 |
| 2017-09-29 | 1,450.5 | 1,452.5 | 1,426.5 | 1,439.5 | 4,874,400 | 1,439.50 |
| 2017-09-28 | 1,532.5 | 1,534 | 1,441 | 1,463 | 5,968,900 | 1,463 |
| 2017-09-27 | 1,555.5 | 1,556 | 1,538 | 1,544 | 1,455,300 | 1,544 |
| 2017-09-26 | 1,550 | 1,564.5 | 1,548.5 | 1,554 | 2,193,900 | 1,554 |
| 2017-09-25 | 1,546 | 1,549.5 | 1,523.5 | 1,548.5 | 1,965,500 | 1,548.50 |
| 2017-09-22 | 1,560 | 1,562.5 | 1,543 | 1,546.5 | 1,331,200 | 1,546.50 |
| 2017-09-21 | 1,537.5 | 1,564.5 | 1,535 | 1,558.5 | 2,456,800 | 1,558.50 |
| 2017-09-20 | 1,536 | 1,543.5 | 1,524 | 1,533.5 | 1,531,400 | 1,533.50 |
| 2017-09-19 | 1,525 | 1,544 | 1,518.5 | 1,540.5 | 2,048,300 | 1,540.50 |
| 2017-09-15 | 1,532.5 | 1,538.5 | 1,515.5 | 1,519.5 | 3,389,400 | 1,519.50 |
| 2017-09-14 | 1,537.5 | 1,541.5 | 1,528 | 1,531 | 1,544,500 | 1,531 |
| 2017-09-13 | 1,534.5 | 1,535 | 1,521 | 1,530 | 1,503,600 | 1,530 |
| 2017-09-12 | 1,554.5 | 1,558.5 | 1,542 | 1,545 | 1,910,600 | 1,545 |
| 2017-09-11 | 1,525 | 1,542.5 | 1,523 | 1,534.5 | 1,591,800 | 1,534.50 |
| 2017-09-08 | 1,526.5 | 1,527.5 | 1,507.5 | 1,509.5 | 2,046,600 | 1,509.50 |
| 2017-09-07 | 1,537 | 1,547 | 1,524.5 | 1,526.5 | 1,847,700 | 1,526.50 |
| 2017-09-06 | 1,509 | 1,533 | 1,509 | 1,530.5 | 2,117,900 | 1,530.50 |
| 2017-09-05 | 1,519.5 | 1,523 | 1,497 | 1,506 | 1,654,000 | 1,506 |
| 2017-09-04 | 1,529.5 | 1,545 | 1,514.5 | 1,520.5 | 1,710,400 | 1,520.50 |
| 2017-09-01 | 1,546.5 | 1,547.5 | 1,526.5 | 1,533.5 | 2,104,700 | 1,533.50 |
| 2017-08-31 | 1,506 | 1,543.5 | 1,504.5 | 1,540 | 3,484,000 | 1,540 |
| 2017-08-30 | 1,530 | 1,534 | 1,501.5 | 1,514.5 | 10,198,500 | 1,514.50 |
| 2017-08-29 | 1,517.5 | 1,531.5 | 1,515 | 1,526.5 | 1,751,200 | 1,526.50 |
| 2017-08-28 | 1,533.5 | 1,542 | 1,521.5 | 1,526.5 | 1,588,000 | 1,526.50 |
| 2017-08-25 | 1,519.5 | 1,531.5 | 1,514.5 | 1,524.5 | 1,481,600 | 1,524.50 |
| 2017-08-24 | 1,521 | 1,537 | 1,518 | 1,522.5 | 1,853,800 | 1,522.50 |
| 2017-08-23 | 1,540 | 1,544 | 1,520.5 | 1,523.5 | 1,839,300 | 1,523.50 |
| 2017-08-22 | 1,529 | 1,538.5 | 1,522.5 | 1,529.5 | 1,605,000 | 1,529.50 |
| 2017-08-21 | 1,505 | 1,523.5 | 1,503.5 | 1,522 | 1,749,400 | 1,522 |
| 2017-08-18 | 1,500 | 1,507.5 | 1,485.5 | 1,490 | 2,150,400 | 1,490 |
| 2017-08-17 | 1,519.5 | 1,522 | 1,502 | 1,512.5 | 1,541,600 | 1,512.50 |
| 2017-08-16 | 1,526 | 1,531.5 | 1,520.5 | 1,523 | 1,899,700 | 1,523 |
| 2017-08-15 | 1,524.5 | 1,532 | 1,517 | 1,524 | 1,772,800 | 1,524 |
| 2017-08-14 | 1,499 | 1,529 | 1,497 | 1,514.5 | 2,467,800 | 1,514.50 |
| 2017-08-10 | 1,497 | 1,506 | 1,492 | 1,495.5 | 1,327,500 | 1,495.50 |
| 2017-08-09 | 1,506 | 1,518.5 | 1,490 | 1,496 | 1,709,000 | 1,496 |
| 2017-08-08 | 1,510 | 1,523.5 | 1,506.5 | 1,515 | 1,922,300 | 1,515 |
| 2017-08-07 | 1,493 | 1,508 | 1,487.5 | 1,501 | 1,386,700 | 1,501 |
| 2017-08-04 | 1,504.5 | 1,509 | 1,480 | 1,484 | 1,778,600 | 1,484 |
| 2017-08-03 | 1,497.5 | 1,522.5 | 1,493.5 | 1,507.5 | 2,436,300 | 1,507.50 |
| 2017-08-02 | 1,499 | 1,502.5 | 1,481 | 1,490 | 1,733,400 | 1,490 |
| 2017-08-01 | 1,479 | 1,489 | 1,446.5 | 1,487 | 3,246,200 | 1,487 |
| 2017-07-31 | 1,461 | 1,489.5 | 1,461 | 1,481 | 3,052,100 | 1,481 |
| 2017-07-28 | 1,471.5 | 1,489 | 1,468 | 1,483.5 | 2,199,600 | 1,483.50 |
| 2017-07-27 | 1,461.5 | 1,487 | 1,455 | 1,477.5 | 2,485,000 | 1,477.50 |
| 2017-07-26 | 1,481.5 | 1,481.5 | 1,456.5 | 1,464.5 | 2,122,800 | 1,464.50 |
| 2017-07-25 | 1,474.5 | 1,500 | 1,474 | 1,481.5 | 2,084,300 | 1,481.50 |
| 2017-07-24 | 1,473 | 1,475 | 1,461.5 | 1,470.5 | 1,588,900 | 1,470.50 |
| 2017-07-21 | 1,478.5 | 1,489.5 | 1,468.5 | 1,487.5 | 2,207,000 | 1,487.50 |
| 2017-07-20 | 1,481 | 1,489 | 1,470 | 1,478.5 | 2,140,800 | 1,478.50 |
| 2017-07-19 | 1,469.5 | 1,488 | 1,464 | 1,484.5 | 1,932,300 | 1,484.50 |
| 2017-07-18 | 1,472 | 1,507 | 1,463.5 | 1,469 | 2,506,500 | 1,469 |
| 2017-07-14 | 1,457 | 1,472 | 1,454 | 1,469.5 | 2,225,200 | 1,469.50 |
| 2017-07-13 | 1,465 | 1,469.5 | 1,441 | 1,443.5 | 2,509,400 | 1,443.50 |
| 2017-07-12 | 1,475 | 1,477.5 | 1,456.5 | 1,456.5 | 2,236,100 | 1,456.50 |
| 2017-07-11 | 1,465.5 | 1,481 | 1,444 | 1,470 | 3,258,400 | 1,470 |
| 2017-07-10 | 1,471.5 | 1,491.5 | 1,466 | 1,487.5 | 2,417,300 | 1,487.50 |
| 2017-07-07 | 1,508.5 | 1,512 | 1,482.5 | 1,484.5 | 2,978,400 | 1,484.50 |
| 2017-07-06 | 1,530.5 | 1,531 | 1,514.5 | 1,526 | 1,937,200 | 1,526 |
| 2017-07-05 | 1,519 | 1,525.5 | 1,502.5 | 1,524.5 | 2,103,900 | 1,524.50 |
| 2017-07-04 | 1,553.5 | 1,555.5 | 1,525.5 | 1,530.5 | 1,423,500 | 1,530.50 |
| 2017-07-03 | 1,556 | 1,557 | 1,546.5 | 1,555.5 | 1,845,000 | 1,555.50 |
| 2017-06-30 | 1,560 | 1,566.5 | 1,537.5 | 1,547 | 3,445,500 | 1,547 |
| 2017-06-29 | 1,595 | 1,597.5 | 1,578.5 | 1,580.5 | 2,179,800 | 1,580.50 |
| 2017-06-28 | 1,571.5 | 1,595.5 | 1,570 | 1,588 | 2,680,100 | 1,588 |
| 2017-06-27 | 1,569.5 | 1,572 | 1,559 | 1,569.5 | 1,396,400 | 1,569.50 |
| 2017-06-26 | 1,572.5 | 1,575 | 1,557.5 | 1,565 | 1,481,300 | 1,565 |
| 2017-06-23 | 1,558.5 | 1,573 | 1,551 | 1,571.5 | 1,819,500 | 1,571.50 |
| 2017-06-22 | 1,581.5 | 1,583 | 1,558.5 | 1,559 | 1,800,200 | 1,559 |
| 2017-06-21 | 1,594 | 1,595 | 1,576 | 1,590 | 2,665,800 | 1,590 |
| 2017-06-20 | 1,596.5 | 1,596.5 | 1,577 | 1,577 | 2,458,400 | 1,577 |
| 2017-06-19 | 1,577.5 | 1,589.5 | 1,571.5 | 1,583 | 1,384,800 | 1,583 |
| 2017-06-16 | 1,607.5 | 1,607.5 | 1,569.5 | 1,578 | 3,201,100 | 1,578 |
| 2017-06-15 | 1,597 | 1,605 | 1,579 | 1,600 | 1,795,400 | 1,600 |
| 2017-06-14 | 1,582.5 | 1,608 | 1,582 | 1,599 | 2,480,300 | 1,599 |
| 2017-06-13 | 1,566.5 | 1,598.5 | 1,562.5 | 1,580 | 1,940,100 | 1,580 |
| 2017-06-12 | 1,580 | 1,589 | 1,566.5 | 1,579 | 2,370,400 | 1,579 |
| 2017-06-09 | 1,584 | 1,606.5 | 1,579 | 1,584.5 | 2,888,400 | 1,584.50 |
| 2017-06-08 | 1,624.5 | 1,626.5 | 1,592.5 | 1,593 | 3,104,700 | 1,593 |
| 2017-06-07 | 1,620 | 1,623 | 1,608 | 1,617.5 | 3,321,000 | 1,617.50 |
| 2017-06-06 | 1,648.5 | 1,650 | 1,602 | 1,610 | 3,295,700 | 1,610 |
| 2017-06-05 | 1,617 | 1,642.5 | 1,605 | 1,639.5 | 2,636,400 | 1,639.50 |
| 2017-06-02 | 1,600 | 1,624.5 | 1,585.5 | 1,618 | 3,189,900 | 1,618 |
| 2017-06-01 | 1,563 | 1,602.5 | 1,559 | 1,600 | 4,233,200 | 1,600 |
| 2017-05-31 | 1,552.5 | 1,560.5 | 1,546 | 1,550.5 | 3,005,200 | 1,550.50 |
| 2017-05-30 | 1,558.5 | 1,565 | 1,552.5 | 1,561.5 | 1,567,800 | 1,561.50 |
| 2017-05-29 | 1,557.5 | 1,571 | 1,550 | 1,560.5 | 1,812,900 | 1,560.50 |
| 2017-05-26 | 1,558.5 | 1,566.5 | 1,540 | 1,550 | 3,097,500 | 1,550 |
| 2017-05-25 | 1,541.5 | 1,567 | 1,531.5 | 1,565 | 2,497,000 | 1,565 |
| 2017-05-24 | 1,526 | 1,557.5 | 1,525.5 | 1,551 | 3,464,000 | 1,551 |
| 2017-05-23 | 1,527 | 1,530.5 | 1,501.5 | 1,506.5 | 2,550,200 | 1,506.50 |
| 2017-05-22 | 1,527 | 1,535.5 | 1,517 | 1,533.5 | 2,207,000 | 1,533.50 |
| 2017-05-19 | 1,536 | 1,537.5 | 1,513.5 | 1,528 | 3,849,100 | 1,528 |
| 2017-05-18 | 1,542 | 1,560.5 | 1,541 | 1,549 | 2,422,900 | 1,549 |
| 2017-05-17 | 1,558 | 1,564.5 | 1,542.5 | 1,552.5 | 2,451,100 | 1,552.50 |
| 2017-05-16 | 1,563 | 1,565.5 | 1,553.5 | 1,565 | 2,109,300 | 1,565 |
| 2017-05-15 | 1,546 | 1,561 | 1,545 | 1,554.5 | 1,791,300 | 1,554.50 |
| 2017-05-12 | 1,562.5 | 1,587.5 | 1,544.5 | 1,554.5 | 4,312,000 | 1,554.50 |
| 2017-05-11 | 1,550 | 1,568.5 | 1,542 | 1,554.5 | 3,320,400 | 1,554.50 |
| 2017-05-10 | 1,538 | 1,547.5 | 1,530.5 | 1,546 | 3,408,800 | 1,546 |
| 2017-05-09 | 1,530 | 1,536.5 | 1,508.5 | 1,520.5 | 4,066,600 | 1,520.50 |
| 2017-05-08 | 1,545 | 1,549 | 1,526.5 | 1,531 | 5,638,200 | 1,531 |
| 2017-05-02 | 1,520 | 1,533.5 | 1,514 | 1,525 | 4,019,000 | 1,525 |
| 2017-05-01 | 1,468.5 | 1,503 | 1,459.5 | 1,500 | 5,675,100 | 1,500 |
| 2017-04-28 | 1,489 | 1,528.5 | 1,487.5 | 1,507 | 6,471,400 | 1,507 |
| 2017-04-27 | 1,462 | 1,481.5 | 1,458 | 1,466.5 | 5,774,600 | 1,466.50 |
| 2017-04-26 | 1,480 | 1,480 | 1,441.5 | 1,455.5 | 3,922,400 | 1,455.50 |
| 2017-04-25 | 1,448 | 1,470.5 | 1,443.5 | 1,464 | 4,011,400 | 1,464 |
| 2017-04-24 | 1,450 | 1,460.5 | 1,441.5 | 1,453.5 | 4,593,300 | 1,453.50 |
| 2017-04-21 | 1,427 | 1,467 | 1,419.5 | 1,458 | 4,786,400 | 1,458 |
| 2017-04-20 | 1,441.5 | 1,444.5 | 1,405.5 | 1,408 | 4,982,100 | 1,408 |
| 2017-04-19 | 1,409.5 | 1,447 | 1,399 | 1,441.5 | 5,130,300 | 1,441.50 |
| 2017-04-18 | 1,425 | 1,432.5 | 1,413 | 1,431.5 | 3,451,900 | 1,431.50 |
| 2017-04-17 | 1,376.5 | 1,411 | 1,367 | 1,409.5 | 2,912,000 | 1,409.50 |
| 2017-04-14 | 1,413 | 1,413 | 1,365 | 1,371.5 | 3,882,200 | 1,371.50 |
| 2017-04-13 | 1,409.5 | 1,445.5 | 1,409.5 | 1,425.5 | 6,389,500 | 1,425.50 |
| 2017-04-12 | 1,373.5 | 1,399 | 1,372.5 | 1,398.5 | 2,492,800 | 1,398.50 |
| 2017-04-11 | 1,377 | 1,394 | 1,370.5 | 1,388.5 | 2,242,700 | 1,388.50 |
| 2017-04-10 | 1,400 | 1,404 | 1,369 | 1,382 | 2,987,500 | 1,382 |
| 2017-04-07 | 1,390 | 1,403.5 | 1,381 | 1,396.5 | 2,868,900 | 1,396.50 |
| 2017-04-06 | 1,420 | 1,424 | 1,378.5 | 1,382 | 3,356,700 | 1,382 |
| 2017-04-05 | 1,393 | 1,420 | 1,387 | 1,418.5 | 4,162,100 | 1,418.50 |
| 2017-04-04 | 1,386.5 | 1,403 | 1,377 | 1,392 | 2,919,600 | 1,392 |
| 2017-04-03 | 1,367.5 | 1,392 | 1,361.5 | 1,385 | 2,782,500 | 1,385 |
| 2017-03-31 | 1,405 | 1,418 | 1,367 | 1,367 | 4,688,100 | 1,367 |
| 2017-03-30 | 1,387 | 1,418 | 1,384.5 | 1,400 | 5,643,800 | 1,400 |
| 2017-03-29 | 1,371 | 1,426 | 1,368 | 1,388.5 | 11,016,300 | 1,388.50 |
| 2017-03-28 | 1,284 | 1,296 | 1,277 | 1,283 | 3,286,800 | 1,283 |
| 2017-03-27 | 1,282 | 1,289 | 1,270 | 1,279.5 | 2,266,100 | 1,279.50 |
| 2017-03-24 | 1,256.5 | 1,294.5 | 1,254 | 1,294 | 2,790,100 | 1,294 |
| 2017-03-23 | 1,243 | 1,265 | 1,240.5 | 1,254 | 3,409,800 | 1,254 |
| 2017-03-22 | 1,221 | 1,252 | 1,220.5 | 1,238.5 | 3,208,600 | 1,238.50 |
| 2017-03-21 | 1,229.5 | 1,233.5 | 1,224.5 | 1,230.5 | 2,510,100 | 1,230.50 |
| 2017-03-17 | 1,260 | 1,260 | 1,222.5 | 1,231.5 | 3,868,300 | 1,231.50 |
| 2017-03-16 | 1,245 | 1,265.5 | 1,245 | 1,261 | 1,919,700 | 1,261 |
| 2017-03-15 | 1,266 | 1,269.5 | 1,250 | 1,257 | 2,205,600 | 1,257 |
| 2017-03-14 | 1,277 | 1,285.5 | 1,275 | 1,276 | 1,984,500 | 1,276 |
| 2017-03-13 | 1,271.5 | 1,288 | 1,264 | 1,285 | 2,478,300 | 1,285 |
| 2017-03-10 | 1,274 | 1,278 | 1,264 | 1,271.5 | 2,442,800 | 1,271.50 |
| 2017-03-09 | 1,261 | 1,262.5 | 1,252 | 1,259 | 1,520,300 | 1,259 |
| 2017-03-08 | 1,274 | 1,276 | 1,259.5 | 1,264 | 1,545,700 | 1,264 |
| 2017-03-07 | 1,272.5 | 1,279 | 1,266 | 1,274.5 | 1,726,900 | 1,274.50 |
| 2017-03-06 | 1,270.5 | 1,280 | 1,269 | 1,275.5 | 1,858,700 | 1,275.50 |
| 2017-03-03 | 1,270 | 1,295 | 1,263 | 1,274 | 2,946,700 | 1,274 |
| 2017-03-02 | 1,261 | 1,265.5 | 1,255 | 1,260.5 | 2,207,300 | 1,260.50 |
| 2017-03-01 | 1,263 | 1,270 | 1,249 | 1,254 | 3,062,500 | 1,254 |
| 2017-02-28 | 1,256.5 | 1,264 | 1,244.5 | 1,245.5 | 2,197,200 | 1,245.50 |
| 2017-02-27 | 1,255 | 1,257.5 | 1,239.5 | 1,251 | 1,479,500 | 1,251 |
| 2017-02-24 | 1,249 | 1,267.5 | 1,247 | 1,262.5 | 3,798,300 | 1,262.50 |
| 2017-02-23 | 1,257 | 1,259.5 | 1,237 | 1,249 | 1,383,400 | 1,249 |
| 2017-02-22 | 1,266 | 1,266.5 | 1,245.5 | 1,251.5 | 1,879,500 | 1,251.50 |
| 2017-02-21 | 1,243 | 1,255.5 | 1,240 | 1,255 | 1,180,600 | 1,255 |
| 2017-02-20 | 1,237.5 | 1,243.5 | 1,224 | 1,243 | 995,000 | 1,243 |
| 2017-02-17 | 1,230.5 | 1,244 | 1,228 | 1,238.5 | 2,119,500 | 1,238.50 |
| 2017-02-16 | 1,238.5 | 1,246.5 | 1,222 | 1,232.5 | 2,293,900 | 1,232.50 |
| 2017-02-15 | 1,251 | 1,258.5 | 1,229 | 1,230 | 1,509,200 | 1,230 |
| 2017-02-14 | 1,265.5 | 1,267 | 1,240 | 1,241.5 | 1,461,900 | 1,241.50 |
| 2017-02-13 | 1,266.5 | 1,274.5 | 1,245 | 1,249 | 1,414,600 | 1,249 |
| 2017-02-10 | 1,227.5 | 1,256.5 | 1,225.5 | 1,255 | 5,010,900 | 1,255 |
| 2017-02-09 | 1,207.5 | 1,214 | 1,201 | 1,209.5 | 1,904,600 | 1,209.50 |
| 2017-02-08 | 1,198.5 | 1,208 | 1,192.5 | 1,205 | 1,438,400 | 1,205 |
| 2017-02-07 | 1,171 | 1,202 | 1,163 | 1,198.5 | 2,059,100 | 1,198.50 |
| 2017-02-06 | 1,208.5 | 1,210.5 | 1,180.5 | 1,188.5 | 2,386,400 | 1,188.50 |
| 2017-02-03 | 1,220.5 | 1,221.5 | 1,196.5 | 1,199 | 2,640,200 | 1,199 |
| 2017-02-02 | 1,227.5 | 1,230 | 1,207.5 | 1,211 | 2,590,700 | 1,211 |
| 2017-02-01 | 1,220.5 | 1,243 | 1,212 | 1,228 | 3,656,100 | 1,228 |
| 2017-01-31 | 1,219.5 | 1,222.5 | 1,203 | 1,204.5 | 2,310,100 | 1,204.50 |
| 2017-01-30 | 1,236.5 | 1,243 | 1,223 | 1,231.5 | 1,814,600 | 1,231.50 |
| 2017-01-27 | 1,252 | 1,263.5 | 1,245 | 1,249.5 | 1,308,200 | 1,249.50 |
| 2017-01-26 | 1,261 | 1,264.5 | 1,246 | 1,247 | 2,246,100 | 1,247 |
| 2017-01-25 | 1,261 | 1,272.5 | 1,237 | 1,245.5 | 2,747,400 | 1,245.50 |
| 2017-01-24 | 1,254.5 | 1,258 | 1,230 | 1,241 | 5,036,500 | 1,241 |
| 2017-01-23 | 1,314 | 1,315.5 | 1,300 | 1,305.5 | 1,485,800 | 1,305.50 |
| 2017-01-20 | 1,307 | 1,326 | 1,305 | 1,322.5 | 1,980,000 | 1,322.50 |
| 2017-01-19 | 1,318 | 1,338 | 1,310.5 | 1,317 | 2,898,000 | 1,317 |
| 2017-01-18 | 1,292.5 | 1,313 | 1,289 | 1,306 | 2,647,100 | 1,306 |
| 2017-01-17 | 1,300 | 1,308.5 | 1,281 | 1,285 | 1,581,600 | 1,285 |
| 2017-01-16 | 1,312 | 1,322.5 | 1,287.5 | 1,292 | 1,666,000 | 1,292 |
| 2017-01-13 | 1,293 | 1,324.5 | 1,293 | 1,317 | 2,928,300 | 1,317 |
| 2017-01-12 | 1,300.5 | 1,308.5 | 1,278 | 1,293 | 2,081,000 | 1,293 |
| 2017-01-11 | 1,290.5 | 1,311 | 1,286 | 1,298 | 2,313,600 | 1,298 |
| 2017-01-10 | 1,290.5 | 1,303.5 | 1,274.5 | 1,275 | 2,479,800 | 1,275 |
| 2017-01-06 | 1,281.5 | 1,304.5 | 1,281 | 1,302 | 2,144,600 | 1,302 |
| 2017-01-05 | 1,303.5 | 1,304.5 | 1,279 | 1,287.5 | 2,162,000 | 1,287.50 |
| 2017-01-04 | 1,279 | 1,313 | 1,278.5 | 1,306.5 | 2,675,600 | 1,306.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
