9532 大阪ガス(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 | 2,177 | 2,177.5 | 2,163 | 2,170 | 679,800 | 2,170 |
| 2017-12-28 | 2,175.5 | 2,186.5 | 2,171 | 2,176 | 847,200 | 2,176 |
| 2017-12-27 | 2,191.5 | 2,196 | 2,180 | 2,190.5 | 924,300 | 2,190.50 |
| 2017-12-26 | 2,196.5 | 2,211 | 2,183 | 2,188 | 681,200 | 2,188 |
| 2017-12-25 | 2,195.5 | 2,205 | 2,185.5 | 2,201 | 714,800 | 2,201 |
| 2017-12-22 | 2,217 | 2,219 | 2,196.5 | 2,198 | 1,012,800 | 2,198 |
| 2017-12-21 | 2,200 | 2,220.5 | 2,197 | 2,214.5 | 886,700 | 2,214.50 |
| 2017-12-20 | 2,216.5 | 2,218.5 | 2,207.5 | 2,215 | 886,400 | 2,215 |
| 2017-12-19 | 2,236 | 2,244.5 | 2,209 | 2,216.5 | 1,092,800 | 2,216.50 |
| 2017-12-18 | 2,204 | 2,218 | 2,195 | 2,214.5 | 771,000 | 2,214.50 |
| 2017-12-15 | 2,212 | 2,218.5 | 2,186 | 2,189.5 | 2,066,300 | 2,189.50 |
| 2017-12-14 | 2,215 | 2,234.5 | 2,205.5 | 2,216 | 1,239,200 | 2,216 |
| 2017-12-13 | 2,187 | 2,228.5 | 2,182.5 | 2,219.5 | 1,649,100 | 2,219.50 |
| 2017-12-12 | 2,216 | 2,216 | 2,180 | 2,187 | 1,738,200 | 2,187 |
| 2017-12-11 | 2,216.5 | 2,226 | 2,202.5 | 2,224 | 1,017,300 | 2,224 |
| 2017-12-08 | 2,174 | 2,222.5 | 2,174 | 2,206.5 | 1,504,000 | 2,206.50 |
| 2017-12-07 | 2,160 | 2,190.5 | 2,149 | 2,180 | 1,379,100 | 2,180 |
| 2017-12-06 | 2,166.5 | 2,174 | 2,144 | 2,158.5 | 828,400 | 2,158.50 |
| 2017-12-05 | 2,149 | 2,173.5 | 2,147 | 2,173.5 | 819,200 | 2,173.50 |
| 2017-12-04 | 2,180 | 2,181.5 | 2,153.5 | 2,156 | 710,500 | 2,156 |
| 2017-12-01 | 2,175 | 2,178 | 2,153.5 | 2,169.5 | 916,100 | 2,169.50 |
| 2017-11-30 | 2,146 | 2,159.5 | 2,137 | 2,157 | 1,779,900 | 2,157 |
| 2017-11-29 | 2,147 | 2,157.5 | 2,136 | 2,156.5 | 810,000 | 2,156.50 |
| 2017-11-28 | 2,134.5 | 2,151 | 2,116 | 2,133 | 772,200 | 2,133 |
| 2017-11-27 | 2,123 | 2,141.5 | 2,122.5 | 2,134.5 | 826,500 | 2,134.50 |
| 2017-11-24 | 2,116 | 2,136 | 2,108 | 2,128.5 | 976,900 | 2,128.50 |
| 2017-11-22 | 2,137.5 | 2,137.5 | 2,108 | 2,126.5 | 861,000 | 2,126.50 |
| 2017-11-21 | 2,110 | 2,137.5 | 2,101 | 2,129 | 1,273,800 | 2,129 |
| 2017-11-20 | 2,109 | 2,115 | 2,096 | 2,109 | 944,900 | 2,109 |
| 2017-11-17 | 2,145 | 2,148 | 2,112.5 | 2,123 | 1,276,600 | 2,123 |
| 2017-11-16 | 2,125 | 2,149 | 2,114 | 2,140 | 1,290,600 | 2,140 |
| 2017-11-15 | 2,152.5 | 2,159 | 2,111.5 | 2,117 | 1,717,400 | 2,117 |
| 2017-11-13 | 2,225 | 2,247 | 2,215 | 2,215.5 | 871,400 | 2,215.50 |
| 2017-11-10 | 2,250 | 2,284 | 2,216 | 2,231 | 1,919,600 | 2,231 |
| 2017-11-09 | 2,251.5 | 2,330.5 | 2,250.5 | 2,284.5 | 2,244,100 | 2,284.50 |
| 2017-11-08 | 2,230 | 2,261 | 2,226.5 | 2,255 | 1,072,200 | 2,255 |
| 2017-11-07 | 2,209.5 | 2,231.5 | 2,197.5 | 2,230.5 | 907,200 | 2,230.50 |
| 2017-11-06 | 2,229 | 2,234.5 | 2,209.5 | 2,213.5 | 806,800 | 2,213.50 |
| 2017-11-02 | 2,209 | 2,229 | 2,183.5 | 2,226.5 | 1,047,600 | 2,226.50 |
| 2017-11-01 | 2,192.5 | 2,209 | 2,188.5 | 2,205.5 | 927,100 | 2,205.50 |
| 2017-10-31 | 2,153.5 | 2,192 | 2,153.5 | 2,188.5 | 1,159,700 | 2,188.50 |
| 2017-10-30 | 2,180.5 | 2,186 | 2,167.5 | 2,175.5 | 1,850,000 | 2,175.50 |
| 2017-10-27 | 2,202.5 | 2,206.5 | 2,160 | 2,179 | 1,328,300 | 2,179 |
| 2017-10-26 | 2,214.5 | 2,218.5 | 2,196 | 2,203.5 | 1,096,500 | 2,203.50 |
| 2017-10-25 | 2,239 | 2,241 | 2,203 | 2,203.5 | 910,000 | 2,203.50 |
| 2017-10-24 | 2,229.5 | 2,248 | 2,228 | 2,242.5 | 709,400 | 2,242.50 |
| 2017-10-23 | 2,211 | 2,228 | 2,207 | 2,220 | 1,044,600 | 2,220 |
| 2017-10-20 | 2,190 | 2,211.5 | 2,190 | 2,199 | 1,104,600 | 2,199 |
| 2017-10-19 | 2,214 | 2,217 | 2,195 | 2,196.5 | 777,500 | 2,196.50 |
| 2017-10-18 | 2,190.5 | 2,224 | 2,188.5 | 2,207 | 1,342,700 | 2,207 |
| 2017-10-17 | 2,183 | 2,195.5 | 2,173 | 2,186 | 1,075,500 | 2,186 |
| 2017-10-16 | 2,197 | 2,220.5 | 2,196 | 2,198.5 | 1,163,300 | 2,198.50 |
| 2017-10-13 | 2,171.5 | 2,207 | 2,169 | 2,197 | 1,263,200 | 2,197 |
| 2017-10-12 | 2,179.5 | 2,191 | 2,170 | 2,180 | 1,035,200 | 2,180 |
| 2017-10-11 | 2,153.5 | 2,181 | 2,153.5 | 2,173.5 | 1,120,100 | 2,173.50 |
| 2017-10-10 | 2,141.5 | 2,157 | 2,138 | 2,152 | 1,176,200 | 2,152 |
| 2017-10-06 | 2,157 | 2,170 | 2,137 | 2,140 | 932,000 | 2,140 |
| 2017-10-05 | 2,158 | 2,173 | 2,143.5 | 2,147 | 768,400 | 2,147 |
| 2017-10-04 | 2,130 | 2,153 | 2,128 | 2,147.5 | 1,266,300 | 2,147.50 |
| 2017-10-03 | 2,110 | 2,127 | 2,101 | 2,123 | 1,257,900 | 2,123 |
| 2017-10-02 | 2,105 | 2,116 | 2,091 | 2,095 | 1,188,500 | 2,095 |
| 2017-09-29 | 2,118.5 | 2,118.5 | 2,072 | 2,092 | 1,883,400 | 2,092 |
| 2017-09-28 | 2,104.5 | 2,128 | 2,098.5 | 2,123 | 1,448,400 | 2,123 |
| 2017-09-27 | 2,116 | 2,119.5 | 2,081.5 | 2,094.5 | 1,317,000 | 2,094.50 |
| 2017-09-26 | 427.3 | 431.4 | 427.1 | 429.8 | 6,236,000 | 2,149 |
| 2017-09-25 | 424.1 | 425.6 | 421.7 | 425.2 | 3,674,000 | 2,126 |
| 2017-09-22 | 420.1 | 422.4 | 419.4 | 422.1 | 4,120,000 | 2,110.50 |
| 2017-09-21 | 422.3 | 423.5 | 420.3 | 420.4 | 4,990,000 | 2,102 |
| 2017-09-20 | 426.4 | 427 | 420.7 | 422.1 | 7,281,000 | 2,110.50 |
| 2017-09-19 | 422.4 | 429.5 | 422.3 | 428.5 | 6,627,000 | 2,142.50 |
| 2017-09-15 | 430.4 | 430.9 | 420.4 | 420.6 | 9,340,000 | 2,103 |
| 2017-09-14 | 430.6 | 430.9 | 426 | 426.4 | 3,846,000 | 2,132 |
| 2017-09-13 | 424.1 | 429.4 | 423.5 | 428.5 | 3,893,000 | 2,142.50 |
| 2017-09-12 | 427.9 | 427.9 | 423.7 | 423.7 | 3,766,000 | 2,118.50 |
| 2017-09-11 | 426.1 | 428.9 | 423.5 | 423.9 | 3,499,000 | 2,119.50 |
| 2017-09-08 | 426.2 | 427.7 | 422.3 | 422.9 | 6,713,000 | 2,114.50 |
| 2017-09-07 | 423.7 | 425.8 | 422.1 | 423.9 | 4,565,000 | 2,119.50 |
| 2017-09-06 | 424.9 | 425.3 | 422.3 | 423.5 | 4,543,000 | 2,117.50 |
| 2017-09-05 | 424.5 | 425.5 | 423.3 | 425.4 | 4,387,000 | 2,127 |
| 2017-09-04 | 428.1 | 429.3 | 423.3 | 424.9 | 3,039,000 | 2,124.50 |
| 2017-09-01 | 430.6 | 431 | 426.2 | 428.9 | 3,739,000 | 2,144.50 |
| 2017-08-31 | 431.9 | 432.7 | 428.4 | 430.1 | 5,258,000 | 2,150.50 |
| 2017-08-30 | 424.7 | 432.3 | 423.7 | 431.5 | 5,469,000 | 2,157.50 |
| 2017-08-29 | 426.2 | 426.7 | 421.6 | 424.6 | 4,694,000 | 2,123 |
| 2017-08-28 | 424.5 | 429.6 | 422.2 | 428.7 | 4,618,000 | 2,143.50 |
| 2017-08-25 | 419.2 | 422.7 | 418.8 | 422.1 | 3,619,000 | 2,110.50 |
| 2017-08-24 | 421.8 | 423.3 | 419.2 | 419.2 | 3,900,000 | 2,096 |
| 2017-08-23 | 427.2 | 427.7 | 422.1 | 422.3 | 3,986,000 | 2,111.50 |
| 2017-08-22 | 429 | 429.9 | 424.2 | 424.6 | 3,389,000 | 2,123 |
| 2017-08-21 | 423.7 | 429.3 | 422.6 | 428.4 | 3,776,000 | 2,142 |
| 2017-08-18 | 426 | 426.9 | 421.6 | 424.3 | 4,529,000 | 2,121.50 |
| 2017-08-17 | 429.6 | 431.1 | 427.4 | 429.3 | 2,803,000 | 2,146.50 |
| 2017-08-16 | 431.4 | 432.9 | 427.6 | 430.5 | 4,526,000 | 2,152.50 |
| 2017-08-15 | 433.9 | 434.8 | 431.4 | 431.5 | 5,270,000 | 2,157.50 |
| 2017-08-14 | 434.1 | 435 | 430.3 | 431.4 | 4,690,000 | 2,157 |
| 2017-08-10 | 435.4 | 437.5 | 434.6 | 435.2 | 5,064,000 | 2,176 |
| 2017-08-09 | 437.9 | 440.4 | 432.4 | 434 | 5,622,000 | 2,170 |
| 2017-08-08 | 441 | 441.3 | 437.1 | 438.5 | 3,858,000 | 2,192.50 |
| 2017-08-07 | 442.1 | 443.4 | 440.3 | 441.3 | 2,638,000 | 2,206.50 |
| 2017-08-04 | 438.6 | 440.5 | 436.3 | 439.5 | 4,173,000 | 2,197.50 |
| 2017-08-03 | 441.1 | 442.8 | 437.8 | 439.2 | 4,471,000 | 2,196 |
| 2017-08-02 | 446.4 | 446.5 | 435.7 | 439.8 | 6,010,000 | 2,199 |
| 2017-08-01 | 441 | 445.9 | 436.6 | 445.3 | 7,454,000 | 2,226.50 |
| 2017-07-31 | 442.5 | 443.6 | 438.1 | 441.5 | 6,992,000 | 2,207.50 |
| 2017-07-28 | 436 | 444.9 | 436 | 444.9 | 5,379,000 | 2,224.50 |
| 2017-07-27 | 436 | 443.1 | 434.7 | 439.7 | 5,068,000 | 2,198.50 |
| 2017-07-26 | 439.3 | 440.2 | 436.6 | 439.1 | 5,089,000 | 2,195.50 |
| 2017-07-25 | 439 | 440 | 436.1 | 437.3 | 5,265,000 | 2,186.50 |
| 2017-07-24 | 435.8 | 439.4 | 434.7 | 438.6 | 4,264,000 | 2,193 |
| 2017-07-21 | 443.1 | 443.9 | 438.6 | 439.7 | 4,415,000 | 2,198.50 |
| 2017-07-20 | 439 | 443.1 | 438.2 | 441.4 | 5,124,000 | 2,207 |
| 2017-07-19 | 437 | 438.7 | 436.4 | 438.5 | 4,976,000 | 2,192.50 |
| 2017-07-18 | 438.6 | 440.3 | 437 | 437.9 | 4,525,000 | 2,189.50 |
| 2017-07-14 | 437.8 | 439 | 435.3 | 437.2 | 8,277,000 | 2,186 |
| 2017-07-13 | 442 | 442 | 437.7 | 438.2 | 5,018,000 | 2,191 |
| 2017-07-12 | 446.3 | 446.9 | 440.7 | 441.1 | 5,860,000 | 2,205.50 |
| 2017-07-11 | 443.5 | 447.5 | 442 | 446.9 | 4,215,000 | 2,234.50 |
| 2017-07-10 | 442.9 | 444.5 | 441.1 | 444.1 | 5,179,000 | 2,220.50 |
| 2017-07-07 | 447.1 | 448 | 440.2 | 441.4 | 12,462,000 | 2,207 |
| 2017-07-06 | 458.3 | 458.3 | 453.8 | 455.1 | 7,234,000 | 2,275.50 |
| 2017-07-05 | 456.3 | 459.5 | 455.1 | 459.1 | 5,058,000 | 2,295.50 |
| 2017-07-04 | 457.3 | 460.6 | 454.8 | 456.1 | 4,635,000 | 2,280.50 |
| 2017-07-03 | 460.9 | 461.3 | 456.6 | 457.4 | 4,793,000 | 2,287 |
| 2017-06-30 | 466.2 | 466.2 | 457.8 | 459.5 | 8,623,000 | 2,297.50 |
| 2017-06-29 | 466.2 | 466.3 | 462.5 | 466.1 | 6,121,000 | 2,330.50 |
| 2017-06-28 | 464 | 469.7 | 463.5 | 465.8 | 7,112,000 | 2,329 |
| 2017-06-27 | 461.7 | 463.6 | 458.7 | 463.3 | 7,342,000 | 2,316.50 |
| 2017-06-26 | 455.4 | 461.1 | 454.4 | 460.7 | 4,844,000 | 2,303.50 |
| 2017-06-23 | 452 | 456.4 | 450 | 455.1 | 5,124,000 | 2,275.50 |
| 2017-06-22 | 452 | 454.6 | 451.1 | 452.5 | 4,546,000 | 2,262.50 |
| 2017-06-21 | 458.8 | 459.8 | 453.1 | 453.2 | 6,061,000 | 2,266 |
| 2017-06-20 | 456.5 | 458.9 | 455.4 | 456.2 | 6,013,000 | 2,281 |
| 2017-06-19 | 448.9 | 455.9 | 448.6 | 455.4 | 4,176,000 | 2,277 |
| 2017-06-16 | 455.7 | 456.5 | 451.3 | 452.1 | 8,964,000 | 2,260.50 |
| 2017-06-15 | 451.3 | 458.7 | 449.7 | 457.1 | 9,052,000 | 2,285.50 |
| 2017-06-14 | 448.9 | 453.7 | 447.3 | 451.6 | 5,684,000 | 2,258 |
| 2017-06-13 | 444.2 | 450.6 | 443.6 | 449 | 6,510,000 | 2,245 |
| 2017-06-12 | 444.1 | 448.7 | 442.1 | 447.2 | 6,147,000 | 2,236 |
| 2017-06-09 | 448.3 | 449.3 | 442.9 | 444.2 | 7,116,000 | 2,221 |
| 2017-06-08 | 448.8 | 449.4 | 445.4 | 447.8 | 7,019,000 | 2,239 |
| 2017-06-07 | 451.9 | 453.7 | 448.2 | 449 | 8,015,000 | 2,245 |
| 2017-06-06 | 452.3 | 452.9 | 446.4 | 447.7 | 7,224,000 | 2,238.50 |
| 2017-06-05 | 450 | 453.6 | 445.3 | 451.9 | 6,736,000 | 2,259.50 |
| 2017-06-02 | 446.8 | 450.7 | 444.2 | 449.2 | 9,452,000 | 2,246 |
| 2017-06-01 | 439 | 450.8 | 438.7 | 446.9 | 14,092,000 | 2,234.50 |
| 2017-05-31 | 431.8 | 437.9 | 430.1 | 437.3 | 16,390,000 | 2,186.50 |
| 2017-05-30 | 427.6 | 432.1 | 427.5 | 431.9 | 5,874,000 | 2,159.50 |
| 2017-05-29 | 427.4 | 430.2 | 424.8 | 428.3 | 5,782,000 | 2,141.50 |
| 2017-05-26 | 430.6 | 433.2 | 427 | 428.1 | 6,450,000 | 2,140.50 |
| 2017-05-25 | 427 | 435.4 | 423.8 | 433.9 | 9,873,000 | 2,169.50 |
| 2017-05-24 | 423.7 | 426.4 | 420.9 | 424.7 | 9,275,000 | 2,123.50 |
| 2017-05-23 | 418.5 | 422.7 | 415 | 421.1 | 8,863,000 | 2,105.50 |
| 2017-05-22 | 415 | 416.8 | 412.6 | 416.6 | 11,489,000 | 2,083 |
| 2017-05-19 | 424.5 | 425.9 | 414.5 | 418.2 | 16,253,000 | 2,091 |
| 2017-05-18 | 432.3 | 435.8 | 431.4 | 435.1 | 11,000,000 | 2,175.50 |
| 2017-05-17 | 424.3 | 433.7 | 424.3 | 432.9 | 7,392,000 | 2,164.50 |
| 2017-05-16 | 425.7 | 428.4 | 424.3 | 426.3 | 5,387,000 | 2,131.50 |
| 2017-05-15 | 422.3 | 425.9 | 420.2 | 424.6 | 4,692,000 | 2,123 |
| 2017-05-12 | 420.8 | 424.8 | 420.2 | 423.5 | 6,020,000 | 2,117.50 |
| 2017-05-11 | 422.1 | 424 | 418.9 | 420.8 | 7,722,000 | 2,104 |
| 2017-05-10 | 422.2 | 425.8 | 420.7 | 422.9 | 7,982,000 | 2,114.50 |
| 2017-05-09 | 416 | 421.4 | 416 | 419.7 | 8,093,000 | 2,098.50 |
| 2017-05-08 | 418.5 | 420.7 | 413.4 | 419.5 | 10,583,000 | 2,097.50 |
| 2017-05-02 | 415.9 | 416.4 | 412.2 | 413.8 | 5,764,000 | 2,069 |
| 2017-05-01 | 415.2 | 415.9 | 411.2 | 413.1 | 7,425,000 | 2,065.50 |
| 2017-04-28 | 416 | 419.7 | 415.5 | 417.3 | 8,391,000 | 2,086.50 |
| 2017-04-27 | 427 | 430.5 | 415.8 | 416 | 12,572,000 | 2,080 |
| 2017-04-26 | 435 | 435 | 428.4 | 433.9 | 5,453,000 | 2,169.50 |
| 2017-04-25 | 429.2 | 433.9 | 427.9 | 432.4 | 4,921,000 | 2,162 |
| 2017-04-24 | 426 | 429.9 | 423.2 | 428.6 | 4,491,000 | 2,143 |
| 2017-04-21 | 419 | 422.9 | 417.9 | 422.1 | 4,836,000 | 2,110.50 |
| 2017-04-20 | 424.6 | 424.9 | 415.1 | 415.8 | 5,933,000 | 2,079 |
| 2017-04-19 | 420.7 | 426.5 | 419.5 | 425.6 | 7,768,000 | 2,128 |
| 2017-04-18 | 425.1 | 425.5 | 422 | 424.7 | 3,511,000 | 2,123.50 |
| 2017-04-17 | 414 | 422.5 | 413.7 | 422.5 | 3,482,000 | 2,112.50 |
| 2017-04-14 | 421.1 | 421.8 | 413 | 416.5 | 4,536,000 | 2,082.50 |
| 2017-04-13 | 423.7 | 426.3 | 421.1 | 422 | 5,108,000 | 2,110 |
| 2017-04-12 | 420.7 | 425.2 | 420.1 | 423.2 | 4,653,000 | 2,116 |
| 2017-04-11 | 420.9 | 424.4 | 420.5 | 424.3 | 4,238,000 | 2,121.50 |
| 2017-04-10 | 427 | 428.8 | 423.6 | 425.6 | 4,184,000 | 2,128 |
| 2017-04-07 | 425 | 426.3 | 421 | 423.2 | 7,947,000 | 2,116 |
| 2017-04-06 | 431.4 | 432.5 | 420.4 | 420.9 | 6,241,000 | 2,104.50 |
| 2017-04-05 | 430.7 | 434.8 | 429.5 | 433.6 | 4,885,000 | 2,168 |
| 2017-04-04 | 429.2 | 434.4 | 428.7 | 432.2 | 5,648,000 | 2,161 |
| 2017-04-03 | 427.8 | 430.6 | 423.4 | 428.8 | 4,421,000 | 2,144 |
| 2017-03-31 | 428 | 431.2 | 423 | 423 | 7,793,000 | 2,115 |
| 2017-03-30 | 435.2 | 436.9 | 420.2 | 423 | 8,366,000 | 2,115 |
| 2017-03-29 | 437.5 | 438.7 | 433.7 | 437 | 6,759,000 | 2,185 |
| 2017-03-28 | 440.1 | 441.4 | 438.2 | 439.7 | 6,373,000 | 2,198.50 |
| 2017-03-27 | 437.2 | 439.1 | 434.4 | 438 | 3,826,000 | 2,190 |
| 2017-03-24 | 437.9 | 441.3 | 435.5 | 441.1 | 4,330,000 | 2,205.50 |
| 2017-03-23 | 433 | 436.6 | 431.6 | 436.2 | 3,785,000 | 2,181 |
| 2017-03-22 | 431.6 | 434.9 | 431.5 | 432.9 | 5,091,000 | 2,164.50 |
| 2017-03-21 | 434.8 | 436.4 | 432.8 | 434.1 | 4,273,000 | 2,170.50 |
| 2017-03-17 | 438.1 | 438.3 | 431 | 434.3 | 9,023,000 | 2,171.50 |
| 2017-03-16 | 442.4 | 443.1 | 439.9 | 440.9 | 3,032,000 | 2,204.50 |
| 2017-03-15 | 439.8 | 443.9 | 437 | 441 | 5,276,000 | 2,205 |
| 2017-03-14 | 441.5 | 443 | 439.1 | 439.1 | 3,050,000 | 2,195.50 |
| 2017-03-13 | 436 | 441.4 | 435.6 | 440.7 | 5,115,000 | 2,203.50 |
| 2017-03-10 | 434.2 | 440.5 | 433.9 | 437.9 | 10,080,000 | 2,189.50 |
| 2017-03-09 | 443.3 | 443.5 | 435.6 | 436.8 | 5,439,000 | 2,184 |
| 2017-03-08 | 440.3 | 443.5 | 438.7 | 442.1 | 6,194,000 | 2,210.50 |
| 2017-03-07 | 432.5 | 439.9 | 432.5 | 439 | 6,166,000 | 2,195 |
| 2017-03-06 | 437 | 438.9 | 432.1 | 432.1 | 3,505,000 | 2,160.50 |
| 2017-03-03 | 442.6 | 444.4 | 436.7 | 439 | 3,460,000 | 2,195 |
| 2017-03-02 | 440.7 | 442.3 | 438.5 | 440 | 4,469,000 | 2,200 |
| 2017-03-01 | 436.1 | 438.7 | 434 | 437.1 | 4,058,000 | 2,185.50 |
| 2017-02-28 | 437 | 440.1 | 432.1 | 433.2 | 8,176,000 | 2,166 |
| 2017-02-27 | 434.4 | 436.8 | 430.6 | 434 | 7,048,000 | 2,170 |
| 2017-02-24 | 439.4 | 441.5 | 437.5 | 438.9 | 5,649,000 | 2,194.50 |
| 2017-02-23 | 438.8 | 441.1 | 434.6 | 440.1 | 4,973,000 | 2,200.50 |
| 2017-02-22 | 438 | 438.3 | 434.7 | 437.5 | 4,087,000 | 2,187.50 |
| 2017-02-21 | 430 | 435.2 | 430 | 434.3 | 3,281,000 | 2,171.50 |
| 2017-02-20 | 428.2 | 431.7 | 426.2 | 431.5 | 2,344,000 | 2,157.50 |
| 2017-02-17 | 430.6 | 432.2 | 428.1 | 430 | 4,220,000 | 2,150 |
| 2017-02-16 | 432.9 | 433.1 | 429.3 | 430.9 | 4,111,000 | 2,154.50 |
| 2017-02-15 | 440 | 440.4 | 431.3 | 432.9 | 4,401,000 | 2,164.50 |
| 2017-02-14 | 443.5 | 445 | 436.5 | 436.7 | 4,686,000 | 2,183.50 |
| 2017-02-13 | 444.3 | 445 | 436.6 | 439.3 | 5,597,000 | 2,196.50 |
| 2017-02-10 | 443.9 | 445 | 441.8 | 443.3 | 5,188,000 | 2,216.50 |
| 2017-02-09 | 434.1 | 438.1 | 433.6 | 437.5 | 5,297,000 | 2,187.50 |
| 2017-02-08 | 435 | 436.8 | 431.3 | 435.1 | 4,017,000 | 2,175.50 |
| 2017-02-07 | 427.1 | 432 | 427.1 | 431.1 | 4,066,000 | 2,155.50 |
| 2017-02-06 | 431.2 | 432.5 | 428.1 | 432.1 | 4,094,000 | 2,160.50 |
| 2017-02-03 | 431.9 | 434.3 | 429 | 429.3 | 6,891,000 | 2,146.50 |
| 2017-02-02 | 433.4 | 433.9 | 424.6 | 427.3 | 8,032,000 | 2,136.50 |
| 2017-02-01 | 432.9 | 436.5 | 431.3 | 434.3 | 7,109,000 | 2,171.50 |
| 2017-01-31 | 429.9 | 430 | 421.9 | 422.7 | 5,791,000 | 2,113.50 |
| 2017-01-30 | 431.2 | 433.6 | 429.4 | 433 | 5,983,000 | 2,165 |
| 2017-01-27 | 436.9 | 438.9 | 431.9 | 432.2 | 3,990,000 | 2,161 |
| 2017-01-26 | 436.1 | 438.8 | 433 | 435.3 | 7,564,000 | 2,176.50 |
| 2017-01-25 | 435.1 | 438.6 | 429.3 | 431.8 | 5,737,000 | 2,159 |
| 2017-01-24 | 430 | 433.1 | 427.4 | 429.2 | 7,314,000 | 2,146 |
| 2017-01-23 | 438.8 | 439 | 435 | 437 | 4,857,000 | 2,185 |
| 2017-01-20 | 440.7 | 444.5 | 439.8 | 442.6 | 3,610,000 | 2,213 |
| 2017-01-19 | 442.9 | 447.4 | 440.2 | 440.9 | 4,116,000 | 2,204.50 |
| 2017-01-18 | 440 | 440.8 | 436.4 | 438 | 5,341,000 | 2,190 |
| 2017-01-17 | 445.9 | 446.8 | 440 | 440 | 6,374,000 | 2,200 |
| 2017-01-16 | 445.1 | 447.4 | 442.3 | 444.1 | 4,682,000 | 2,220.50 |
| 2017-01-13 | 446.1 | 452.4 | 445.5 | 449.9 | 6,354,000 | 2,249.50 |
| 2017-01-12 | 450 | 450.4 | 442.3 | 444.4 | 5,275,000 | 2,222 |
| 2017-01-11 | 452 | 452.9 | 447.4 | 448.6 | 6,143,000 | 2,243 |
| 2017-01-10 | 450 | 454.1 | 447 | 447 | 6,092,000 | 2,235 |
| 2017-01-06 | 457.5 | 458.9 | 454.6 | 457.1 | 6,278,000 | 2,285.50 |
| 2017-01-05 | 460 | 460 | 455.1 | 456.8 | 5,929,000 | 2,284 |
| 2017-01-04 | 455 | 459.8 | 454.1 | 459.3 | 6,950,000 | 2,296.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
