9531 東京ガス(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 | 2,571 | 2,591 | 2,566.5 | 2,578.5 | 481,200 | 2,578.50 |
| 2017-12-28 | 2,594 | 2,594 | 2,571.5 | 2,575.5 | 792,500 | 2,575.50 |
| 2017-12-27 | 2,599.5 | 2,602.5 | 2,586.5 | 2,596 | 425,100 | 2,596 |
| 2017-12-26 | 2,602.5 | 2,615.5 | 2,594 | 2,599.5 | 494,700 | 2,599.50 |
| 2017-12-25 | 2,604.5 | 2,609.5 | 2,588 | 2,607.5 | 446,200 | 2,607.50 |
| 2017-12-22 | 2,634 | 2,635 | 2,585.5 | 2,590 | 1,215,500 | 2,590 |
| 2017-12-21 | 2,632 | 2,643 | 2,605 | 2,639.5 | 1,394,200 | 2,639.50 |
| 2017-12-20 | 2,600 | 2,634.5 | 2,592 | 2,633 | 1,361,300 | 2,633 |
| 2017-12-19 | 2,637.5 | 2,668 | 2,602.5 | 2,610 | 1,330,000 | 2,610 |
| 2017-12-18 | 2,579 | 2,603 | 2,570 | 2,598.5 | 1,113,100 | 2,598.50 |
| 2017-12-15 | 2,663.5 | 2,664 | 2,556 | 2,560 | 2,734,500 | 2,560 |
| 2017-12-14 | 2,693.5 | 2,708.5 | 2,664 | 2,680 | 1,572,600 | 2,680 |
| 2017-12-13 | 2,644 | 2,692.5 | 2,634 | 2,680 | 1,650,800 | 2,680 |
| 2017-12-12 | 2,640.5 | 2,664 | 2,628.5 | 2,641.5 | 967,000 | 2,641.50 |
| 2017-12-11 | 2,636.5 | 2,650 | 2,616 | 2,638 | 964,500 | 2,638 |
| 2017-12-08 | 2,590 | 2,642 | 2,590 | 2,623.5 | 1,519,000 | 2,623.50 |
| 2017-12-07 | 2,604.5 | 2,618.5 | 2,592.5 | 2,609 | 859,800 | 2,609 |
| 2017-12-06 | 2,621.5 | 2,637.5 | 2,590 | 2,602.5 | 1,274,100 | 2,602.50 |
| 2017-12-05 | 2,588.5 | 2,635.5 | 2,583.5 | 2,633.5 | 1,128,800 | 2,633.50 |
| 2017-12-04 | 2,641 | 2,643 | 2,589 | 2,592.5 | 1,309,000 | 2,592.50 |
| 2017-12-01 | 2,645.5 | 2,661 | 2,627.5 | 2,643 | 1,317,000 | 2,643 |
| 2017-11-30 | 2,621.5 | 2,654 | 2,605 | 2,635 | 2,100,600 | 2,635 |
| 2017-11-29 | 2,607.5 | 2,626.5 | 2,593 | 2,621.5 | 1,179,400 | 2,621.50 |
| 2017-11-28 | 2,574 | 2,616.5 | 2,568.5 | 2,607.5 | 1,644,300 | 2,607.50 |
| 2017-11-27 | 2,599 | 2,606 | 2,552.5 | 2,559.5 | 1,163,000 | 2,559.50 |
| 2017-11-24 | 2,600 | 2,612 | 2,587.5 | 2,593 | 1,127,400 | 2,593 |
| 2017-11-22 | 2,605 | 2,605.5 | 2,567 | 2,576 | 1,598,500 | 2,576 |
| 2017-11-21 | 2,592.5 | 2,628 | 2,577.5 | 2,608.5 | 1,749,200 | 2,608.50 |
| 2017-11-20 | 2,598 | 2,608 | 2,572.5 | 2,586.5 | 1,273,900 | 2,586.50 |
| 2017-11-17 | 2,675 | 2,675 | 2,610.5 | 2,618 | 2,056,400 | 2,618 |
| 2017-11-16 | 2,678.5 | 2,685 | 2,650 | 2,662.5 | 1,134,900 | 2,662.50 |
| 2017-11-15 | 2,727 | 2,734.5 | 2,663.5 | 2,676.5 | 1,903,300 | 2,676.50 |
| 2017-11-13 | 2,811 | 2,832.5 | 2,780 | 2,782.5 | 1,455,600 | 2,782.50 |
| 2017-11-10 | 2,830 | 2,855 | 2,785.5 | 2,826 | 1,947,900 | 2,826 |
| 2017-11-09 | 2,836 | 2,922.5 | 2,836 | 2,871.5 | 2,495,400 | 2,871.50 |
| 2017-11-08 | 2,800 | 2,833.5 | 2,790.5 | 2,833.5 | 2,035,000 | 2,833.50 |
| 2017-11-07 | 2,762.5 | 2,800 | 2,736 | 2,800 | 1,810,500 | 2,800 |
| 2017-11-06 | 2,787 | 2,789 | 2,754 | 2,763.5 | 1,456,400 | 2,763.50 |
| 2017-11-02 | 2,793 | 2,799.5 | 2,767.5 | 2,794.5 | 1,488,300 | 2,794.50 |
| 2017-11-01 | 2,798 | 2,821 | 2,787 | 2,793 | 2,000,300 | 2,793 |
| 2017-10-31 | 2,850 | 2,857.5 | 2,802 | 2,820.5 | 1,465,500 | 2,820.50 |
| 2017-10-30 | 2,887 | 2,887 | 2,823.5 | 2,834.5 | 1,930,400 | 2,834.50 |
| 2017-10-27 | 2,900 | 2,905 | 2,851 | 2,868 | 1,321,900 | 2,868 |
| 2017-10-26 | 2,895 | 2,904 | 2,867 | 2,887 | 1,016,000 | 2,887 |
| 2017-10-25 | 2,949.5 | 2,949.5 | 2,885 | 2,895 | 1,179,600 | 2,895 |
| 2017-10-24 | 2,925 | 2,965 | 2,921.5 | 2,961.5 | 1,131,300 | 2,961.50 |
| 2017-10-23 | 2,918.5 | 2,919.5 | 2,899 | 2,908.5 | 631,000 | 2,908.50 |
| 2017-10-20 | 2,870 | 2,898.5 | 2,868 | 2,895 | 803,800 | 2,895 |
| 2017-10-19 | 2,895 | 2,909 | 2,865 | 2,872 | 1,393,500 | 2,872 |
| 2017-10-18 | 2,890 | 2,914 | 2,882 | 2,907.5 | 844,100 | 2,907.50 |
| 2017-10-17 | 2,898 | 2,903 | 2,874.5 | 2,881 | 893,400 | 2,881 |
| 2017-10-16 | 2,880 | 2,924 | 2,874 | 2,896.5 | 923,200 | 2,896.50 |
| 2017-10-13 | 2,836.5 | 2,909 | 2,833 | 2,887.5 | 1,045,800 | 2,887.50 |
| 2017-10-12 | 2,890 | 2,906.5 | 2,875.5 | 2,876.5 | 1,074,500 | 2,876.50 |
| 2017-10-11 | 2,858 | 2,891 | 2,854.5 | 2,874 | 971,800 | 2,874 |
| 2017-10-10 | 2,845.5 | 2,879 | 2,823.5 | 2,874.5 | 1,373,700 | 2,874.50 |
| 2017-10-06 | 2,872 | 2,878 | 2,812.5 | 2,814.5 | 1,272,400 | 2,814.50 |
| 2017-10-05 | 2,845 | 2,886 | 2,841 | 2,859.5 | 1,302,500 | 2,859.50 |
| 2017-10-04 | 2,805 | 2,849 | 2,804 | 2,836.5 | 1,051,400 | 2,836.50 |
| 2017-10-03 | 2,782.5 | 2,806.5 | 2,778 | 2,798.5 | 1,095,100 | 2,798.50 |
| 2017-10-02 | 2,765 | 2,785.5 | 2,746.5 | 2,749 | 977,500 | 2,749 |
| 2017-09-29 | 2,826.5 | 2,826.5 | 2,735.5 | 2,758 | 2,409,500 | 2,758 |
| 2017-09-28 | 2,797 | 2,845 | 2,786 | 2,844 | 1,704,200 | 2,844 |
| 2017-09-27 | 2,789.5 | 2,794 | 2,763 | 2,763 | 1,000,400 | 2,763 |
| 2017-09-26 | 560.7 | 567.4 | 560.5 | 564.4 | 6,418,000 | 2,822 |
| 2017-09-25 | 565.4 | 566.9 | 554.5 | 560.1 | 8,300,000 | 2,800.50 |
| 2017-09-22 | 565.6 | 567.8 | 563.4 | 567.7 | 5,123,000 | 2,838.50 |
| 2017-09-21 | 563 | 566.7 | 561 | 564.7 | 8,795,000 | 2,823.50 |
| 2017-09-20 | 567.5 | 572.6 | 560.3 | 563.4 | 8,216,000 | 2,817 |
| 2017-09-19 | 558.9 | 576.2 | 557.7 | 574.5 | 10,556,000 | 2,872.50 |
| 2017-09-15 | 578.5 | 578.7 | 553.5 | 555.1 | 12,776,000 | 2,775.50 |
| 2017-09-14 | 582 | 583.8 | 571.7 | 572.8 | 6,777,000 | 2,864 |
| 2017-09-13 | 577 | 581.1 | 576.1 | 579.9 | 3,595,000 | 2,899.50 |
| 2017-09-12 | 581 | 582 | 575.4 | 577 | 3,663,000 | 2,885 |
| 2017-09-11 | 575 | 580.1 | 570.5 | 573.3 | 5,015,000 | 2,866.50 |
| 2017-09-08 | 573.8 | 573.8 | 566.1 | 568.3 | 6,548,000 | 2,841.50 |
| 2017-09-07 | 570.2 | 572.8 | 567.1 | 568.1 | 3,417,000 | 2,840.50 |
| 2017-09-06 | 564.6 | 568 | 560.1 | 568 | 4,394,000 | 2,840 |
| 2017-09-05 | 571.5 | 572.4 | 562.7 | 566.5 | 4,122,000 | 2,832.50 |
| 2017-09-04 | 581 | 582.9 | 568.7 | 572.4 | 4,100,000 | 2,862 |
| 2017-09-01 | 582.2 | 583.2 | 576.4 | 580.3 | 3,750,000 | 2,901.50 |
| 2017-08-31 | 577.4 | 584 | 575.4 | 583.2 | 5,555,000 | 2,916 |
| 2017-08-30 | 567.6 | 579.5 | 566.3 | 577.9 | 6,833,000 | 2,889.50 |
| 2017-08-29 | 567.5 | 570.8 | 565.1 | 567.3 | 4,200,000 | 2,836.50 |
| 2017-08-28 | 564.1 | 571.5 | 557.9 | 570 | 7,002,000 | 2,850 |
| 2017-08-25 | 558.2 | 561.2 | 554.9 | 559.4 | 7,375,000 | 2,797 |
| 2017-08-24 | 565.4 | 567.4 | 560.5 | 563 | 7,629,000 | 2,815 |
| 2017-08-23 | 581 | 581.9 | 569.1 | 570.4 | 8,270,000 | 2,852 |
| 2017-08-22 | 591 | 592.1 | 579.2 | 579.6 | 5,848,000 | 2,898 |
| 2017-08-21 | 579.8 | 593.2 | 576.2 | 592.4 | 6,543,000 | 2,962 |
| 2017-08-18 | 575.3 | 578 | 568.2 | 574.8 | 7,189,000 | 2,874 |
| 2017-08-17 | 581.5 | 581.6 | 576.5 | 578.2 | 5,005,000 | 2,891 |
| 2017-08-16 | 582.8 | 586.9 | 582.8 | 583.1 | 2,927,000 | 2,915.50 |
| 2017-08-15 | 583.3 | 586.3 | 579.9 | 582.4 | 5,957,000 | 2,912 |
| 2017-08-14 | 584.7 | 591.5 | 580 | 582.4 | 6,324,000 | 2,912 |
| 2017-08-10 | 583.9 | 588.8 | 581.7 | 585 | 6,040,000 | 2,925 |
| 2017-08-09 | 589.3 | 590.2 | 576.9 | 580.9 | 5,298,000 | 2,904.50 |
| 2017-08-08 | 588.3 | 590.7 | 585.3 | 589.8 | 4,115,000 | 2,949 |
| 2017-08-07 | 578.8 | 589.2 | 578.4 | 588.3 | 5,283,000 | 2,941.50 |
| 2017-08-04 | 572.3 | 577.3 | 570.2 | 576.2 | 7,379,000 | 2,881 |
| 2017-08-03 | 574.1 | 579.5 | 571 | 571.4 | 7,274,000 | 2,857 |
| 2017-08-02 | 571.7 | 573 | 564.4 | 567.6 | 6,301,000 | 2,838 |
| 2017-08-01 | 575.1 | 577.6 | 567.2 | 570.1 | 10,982,000 | 2,850.50 |
| 2017-07-31 | 590.5 | 591.8 | 582.7 | 585.1 | 8,488,000 | 2,925.50 |
| 2017-07-28 | 584.2 | 601.6 | 583.8 | 593.5 | 7,008,000 | 2,967.50 |
| 2017-07-27 | 572.4 | 590.2 | 572.1 | 588 | 7,489,000 | 2,940 |
| 2017-07-26 | 572 | 575.7 | 568.6 | 573.5 | 4,319,000 | 2,867.50 |
| 2017-07-25 | 570.1 | 573 | 568.4 | 571.2 | 2,811,000 | 2,856 |
| 2017-07-24 | 572 | 572.4 | 566.1 | 571.1 | 5,854,000 | 2,855.50 |
| 2017-07-21 | 577 | 583.6 | 574.9 | 575.8 | 6,183,000 | 2,879 |
| 2017-07-20 | 572.5 | 581 | 569.5 | 576.9 | 6,819,000 | 2,884.50 |
| 2017-07-19 | 575.4 | 577.5 | 573.6 | 574 | 6,990,000 | 2,870 |
| 2017-07-18 | 579.1 | 583.7 | 575.4 | 577.7 | 4,380,000 | 2,888.50 |
| 2017-07-14 | 576.7 | 583.1 | 575.1 | 579.2 | 4,348,000 | 2,896 |
| 2017-07-13 | 573.7 | 577.6 | 570.1 | 576.3 | 5,964,000 | 2,881.50 |
| 2017-07-12 | 574.2 | 577.1 | 569.3 | 569.9 | 5,583,000 | 2,849.50 |
| 2017-07-11 | 575.5 | 580.5 | 573.3 | 577.2 | 3,742,000 | 2,886 |
| 2017-07-10 | 573.5 | 577.5 | 572.5 | 576.3 | 2,785,000 | 2,881.50 |
| 2017-07-07 | 574.5 | 579.3 | 570.6 | 571.3 | 4,731,000 | 2,856.50 |
| 2017-07-06 | 582.8 | 584.8 | 579.3 | 581.3 | 5,160,000 | 2,906.50 |
| 2017-07-05 | 578 | 585 | 578 | 583.2 | 4,534,000 | 2,916 |
| 2017-07-04 | 583 | 588 | 577.5 | 580.7 | 5,840,000 | 2,903.50 |
| 2017-07-03 | 583.6 | 585.1 | 579.7 | 581.9 | 4,690,000 | 2,909.50 |
| 2017-06-30 | 586.1 | 587.5 | 582 | 584.3 | 7,115,000 | 2,921.50 |
| 2017-06-29 | 586.5 | 591.3 | 585.1 | 590.5 | 6,876,000 | 2,952.50 |
| 2017-06-28 | 586.3 | 589.5 | 583 | 583.8 | 6,118,000 | 2,919 |
| 2017-06-27 | 586 | 588.8 | 584.5 | 586.3 | 5,072,000 | 2,931.50 |
| 2017-06-26 | 580.6 | 587 | 578.8 | 586.4 | 4,652,000 | 2,932 |
| 2017-06-23 | 585.9 | 586.2 | 582.1 | 583.4 | 5,356,000 | 2,917 |
| 2017-06-22 | 588.1 | 590.6 | 585.6 | 586 | 8,970,000 | 2,930 |
| 2017-06-21 | 599.8 | 599.8 | 587.9 | 588.8 | 9,261,000 | 2,944 |
| 2017-06-20 | 603.6 | 606.4 | 596.9 | 597 | 7,898,000 | 2,985 |
| 2017-06-19 | 596.5 | 605.7 | 594.5 | 602.9 | 5,372,000 | 3,014.50 |
| 2017-06-16 | 608.2 | 609.2 | 601.7 | 603.1 | 7,500,000 | 3,015.50 |
| 2017-06-15 | 604 | 609.7 | 600.4 | 608 | 6,216,000 | 3,040 |
| 2017-06-14 | 600.1 | 607 | 598.5 | 604 | 6,572,000 | 3,020 |
| 2017-06-13 | 598 | 603.2 | 596.2 | 600.4 | 6,935,000 | 3,002 |
| 2017-06-12 | 593 | 603.8 | 591.5 | 600.9 | 8,115,000 | 3,004.50 |
| 2017-06-09 | 585.8 | 592.4 | 585.8 | 589.7 | 7,031,000 | 2,948.50 |
| 2017-06-08 | 590.4 | 597 | 587.7 | 588.8 | 7,394,000 | 2,944 |
| 2017-06-07 | 591.8 | 595.9 | 587.2 | 590.1 | 6,526,000 | 2,950.50 |
| 2017-06-06 | 593.2 | 596.7 | 588.9 | 590.4 | 5,721,000 | 2,952 |
| 2017-06-05 | 585.4 | 596.3 | 583.7 | 594.2 | 5,754,000 | 2,971 |
| 2017-06-02 | 592.9 | 598.2 | 588.2 | 592 | 8,174,000 | 2,960 |
| 2017-06-01 | 579.8 | 598.6 | 578.3 | 594.1 | 9,335,000 | 2,970.50 |
| 2017-05-31 | 581 | 581.3 | 572.4 | 575 | 10,857,000 | 2,875 |
| 2017-05-30 | 579.3 | 584.5 | 579.3 | 584.4 | 3,886,000 | 2,922 |
| 2017-05-29 | 578.7 | 582.6 | 574.4 | 580.3 | 3,656,000 | 2,901.50 |
| 2017-05-26 | 584.3 | 586.9 | 579.3 | 579.3 | 3,952,000 | 2,896.50 |
| 2017-05-25 | 585 | 588.2 | 580.5 | 587.9 | 8,874,000 | 2,939.50 |
| 2017-05-24 | 585 | 585.8 | 577.1 | 579.8 | 8,326,000 | 2,899 |
| 2017-05-23 | 585.5 | 586.5 | 580.2 | 581.8 | 7,516,000 | 2,909 |
| 2017-05-22 | 579.3 | 586 | 577 | 585.5 | 7,373,000 | 2,927.50 |
| 2017-05-19 | 574.1 | 583.5 | 573.3 | 583.3 | 8,914,000 | 2,916.50 |
| 2017-05-18 | 575 | 582.6 | 575 | 581.5 | 15,271,000 | 2,907.50 |
| 2017-05-17 | 564 | 572 | 564 | 571.7 | 8,864,000 | 2,858.50 |
| 2017-05-16 | 555.1 | 559.9 | 553.8 | 559.3 | 6,621,000 | 2,796.50 |
| 2017-05-15 | 549 | 556.5 | 546.6 | 554.7 | 6,721,000 | 2,773.50 |
| 2017-05-12 | 551.2 | 556 | 546.4 | 553.8 | 7,467,000 | 2,769 |
| 2017-05-11 | 546.8 | 550.1 | 543.8 | 549.2 | 10,078,000 | 2,746 |
| 2017-05-10 | 545.8 | 558.1 | 544.2 | 551.5 | 12,546,000 | 2,757.50 |
| 2017-05-09 | 527.7 | 538.9 | 527.5 | 535.8 | 9,443,000 | 2,679 |
| 2017-05-08 | 527.3 | 538.8 | 526.3 | 537.7 | 10,696,000 | 2,688.50 |
| 2017-05-02 | 518.7 | 522.3 | 515.1 | 519.8 | 8,856,000 | 2,599 |
| 2017-05-01 | 510.7 | 523 | 510.2 | 522.9 | 8,690,000 | 2,614.50 |
| 2017-04-28 | 515.3 | 521.6 | 498 | 517.5 | 10,836,000 | 2,587.50 |
| 2017-04-27 | 534.1 | 535 | 520 | 520.7 | 7,738,000 | 2,603.50 |
| 2017-04-26 | 539.7 | 539.7 | 528.7 | 533.7 | 7,066,000 | 2,668.50 |
| 2017-04-25 | 526.6 | 535.6 | 524.5 | 529.7 | 7,201,000 | 2,648.50 |
| 2017-04-24 | 519.8 | 525.4 | 518 | 522.7 | 5,916,000 | 2,613.50 |
| 2017-04-21 | 511.9 | 518.8 | 511.1 | 517.2 | 6,501,000 | 2,586 |
| 2017-04-20 | 516 | 517.5 | 506 | 506 | 6,584,000 | 2,530 |
| 2017-04-19 | 507.2 | 518.8 | 506.8 | 516.4 | 8,321,000 | 2,582 |
| 2017-04-18 | 509.1 | 514.3 | 506.8 | 513.7 | 4,615,000 | 2,568.50 |
| 2017-04-17 | 496.3 | 508.1 | 496 | 507.9 | 3,228,000 | 2,539.50 |
| 2017-04-14 | 508.8 | 508.8 | 495.4 | 498.4 | 3,986,000 | 2,492 |
| 2017-04-13 | 509.8 | 510.7 | 502.5 | 507.5 | 6,535,000 | 2,537.50 |
| 2017-04-12 | 499.6 | 507.5 | 499.5 | 505.8 | 6,476,000 | 2,529 |
| 2017-04-11 | 503.1 | 509.4 | 503.1 | 508.2 | 5,038,000 | 2,541 |
| 2017-04-10 | 519.8 | 520 | 510.3 | 511.7 | 5,846,000 | 2,558.50 |
| 2017-04-07 | 517.4 | 517.4 | 507.1 | 509.8 | 7,760,000 | 2,549 |
| 2017-04-06 | 519.9 | 521.4 | 506.4 | 507.4 | 6,055,000 | 2,537 |
| 2017-04-05 | 520.9 | 525.5 | 517.1 | 523.8 | 7,502,000 | 2,619 |
| 2017-04-04 | 507.6 | 523.5 | 507.6 | 522.4 | 9,183,000 | 2,612 |
| 2017-04-03 | 513.7 | 518.9 | 507.2 | 515.8 | 8,308,000 | 2,579 |
| 2017-03-31 | 509 | 516.9 | 503.2 | 506.6 | 14,474,000 | 2,533 |
| 2017-03-30 | 516.4 | 518.8 | 490.2 | 492.7 | 16,008,000 | 2,463.50 |
| 2017-03-29 | 517.4 | 519.2 | 512.4 | 515.9 | 7,189,000 | 2,579.50 |
| 2017-03-28 | 512.5 | 521.8 | 512.5 | 520.2 | 6,527,000 | 2,601 |
| 2017-03-27 | 510.1 | 512.2 | 505.7 | 509.9 | 3,794,000 | 2,549.50 |
| 2017-03-24 | 509.9 | 514.5 | 507.7 | 513.5 | 3,678,000 | 2,567.50 |
| 2017-03-23 | 505.1 | 509.9 | 504.6 | 508.6 | 4,320,000 | 2,543 |
| 2017-03-22 | 510 | 510.5 | 504.8 | 505.1 | 4,465,000 | 2,525.50 |
| 2017-03-21 | 515 | 516.1 | 510.6 | 513.4 | 3,991,000 | 2,567 |
| 2017-03-17 | 517.3 | 519.5 | 512.4 | 513.4 | 7,691,000 | 2,567 |
| 2017-03-16 | 518.5 | 521.5 | 516.1 | 520.1 | 4,922,000 | 2,600.50 |
| 2017-03-15 | 520.9 | 523.2 | 516.1 | 517.5 | 5,579,000 | 2,587.50 |
| 2017-03-14 | 524.6 | 526 | 521.1 | 521.6 | 5,060,000 | 2,608 |
| 2017-03-13 | 514.4 | 522.8 | 514.4 | 522.6 | 5,328,000 | 2,613 |
| 2017-03-10 | 520.5 | 526.5 | 515 | 521.3 | 7,398,000 | 2,606.50 |
| 2017-03-09 | 511.9 | 514.7 | 509.3 | 512.5 | 5,556,000 | 2,562.50 |
| 2017-03-08 | 510.3 | 511.9 | 507.1 | 511.2 | 4,727,000 | 2,556 |
| 2017-03-07 | 508.5 | 511.2 | 507.1 | 508.4 | 5,013,000 | 2,542 |
| 2017-03-06 | 510.1 | 513.5 | 508.6 | 509.6 | 5,368,000 | 2,548 |
| 2017-03-03 | 525.9 | 525.9 | 514.2 | 517 | 5,648,000 | 2,585 |
| 2017-03-02 | 517.3 | 521.9 | 514.1 | 520.1 | 5,875,000 | 2,600.50 |
| 2017-03-01 | 513.6 | 518.3 | 510.9 | 514.1 | 6,609,000 | 2,570.50 |
| 2017-02-28 | 517.7 | 519.5 | 509 | 509.8 | 8,426,000 | 2,549 |
| 2017-02-27 | 509.5 | 515.5 | 506.3 | 511.3 | 8,186,000 | 2,556.50 |
| 2017-02-24 | 519.6 | 522.9 | 516.1 | 517 | 6,768,000 | 2,585 |
| 2017-02-23 | 517.3 | 522 | 513 | 522 | 4,862,000 | 2,610 |
| 2017-02-22 | 520.5 | 520.9 | 515.8 | 517.2 | 4,653,000 | 2,586 |
| 2017-02-21 | 515 | 518.9 | 515 | 518.9 | 4,000,000 | 2,594.50 |
| 2017-02-20 | 513.9 | 518.2 | 511.6 | 516.2 | 3,211,000 | 2,581 |
| 2017-02-17 | 515.2 | 518 | 512.6 | 516.8 | 4,153,000 | 2,584 |
| 2017-02-16 | 520.8 | 520.9 | 514.1 | 516.7 | 4,005,000 | 2,583.50 |
| 2017-02-15 | 525.8 | 526.6 | 516.6 | 518.3 | 4,756,000 | 2,591.50 |
| 2017-02-14 | 530.2 | 530.2 | 521.1 | 523.6 | 6,596,000 | 2,618 |
| 2017-02-13 | 526.5 | 527.2 | 519.3 | 520.2 | 5,390,000 | 2,601 |
| 2017-02-10 | 519.3 | 528.3 | 518.5 | 527 | 9,276,000 | 2,635 |
| 2017-02-09 | 502.9 | 512 | 502.2 | 511.9 | 8,483,000 | 2,559.50 |
| 2017-02-08 | 497.1 | 505.1 | 497.1 | 503.2 | 6,494,000 | 2,516 |
| 2017-02-07 | 491.4 | 501.1 | 491.4 | 498.3 | 4,683,000 | 2,491.50 |
| 2017-02-06 | 494.5 | 500.1 | 493.2 | 498.4 | 6,686,000 | 2,492 |
| 2017-02-03 | 508.5 | 508.5 | 496.2 | 499.2 | 10,805,000 | 2,496 |
| 2017-02-02 | 495.3 | 495.3 | 485.4 | 488.5 | 10,915,000 | 2,442.50 |
| 2017-02-01 | 507.8 | 508.2 | 500.8 | 501.3 | 8,041,000 | 2,506.50 |
| 2017-01-31 | 513.9 | 515.1 | 498.4 | 499.8 | 11,181,000 | 2,499 |
| 2017-01-30 | 522.3 | 522.8 | 514.3 | 519.5 | 7,919,000 | 2,597.50 |
| 2017-01-27 | 530 | 534.8 | 526.5 | 528.4 | 8,812,000 | 2,642 |
| 2017-01-26 | 529.6 | 530.9 | 522.1 | 526.2 | 7,766,000 | 2,631 |
| 2017-01-25 | 530 | 532.5 | 518.1 | 521.3 | 6,237,000 | 2,606.50 |
| 2017-01-24 | 517.8 | 525 | 515.9 | 521.4 | 9,629,000 | 2,607 |
| 2017-01-23 | 521.9 | 525.7 | 519 | 523 | 5,030,000 | 2,615 |
| 2017-01-20 | 524.6 | 531.5 | 521.9 | 528.9 | 5,960,000 | 2,644.50 |
| 2017-01-19 | 526 | 531 | 522.5 | 525.8 | 4,307,000 | 2,629 |
| 2017-01-18 | 516.1 | 519.8 | 512.5 | 518.8 | 7,393,000 | 2,594 |
| 2017-01-17 | 524.3 | 526.9 | 518.3 | 519.2 | 6,619,000 | 2,596 |
| 2017-01-16 | 527.8 | 530.7 | 525.9 | 529.3 | 4,874,000 | 2,646.50 |
| 2017-01-13 | 521.9 | 535.9 | 521.9 | 533.4 | 7,142,000 | 2,667 |
| 2017-01-12 | 530.4 | 531.3 | 520.3 | 521.9 | 7,573,000 | 2,609.50 |
| 2017-01-11 | 535.6 | 535.6 | 529.2 | 529.7 | 5,503,000 | 2,648.50 |
| 2017-01-10 | 529 | 533.6 | 525.6 | 525.6 | 6,248,000 | 2,628 |
| 2017-01-06 | 537.8 | 538.5 | 532.1 | 538.3 | 4,917,000 | 2,691.50 |
| 2017-01-05 | 537.3 | 539.9 | 535 | 536.7 | 4,117,000 | 2,683.50 |
| 2017-01-04 | 528 | 539.6 | 526.7 | 538.3 | 7,539,000 | 2,691.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株
