2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 4,145 | 4,150 | 4,090 | 4,115 | 340,500 | 4,115 |
| 2017-12-28 | 4,165 | 4,195 | 4,145 | 4,160 | 234,200 | 4,160 |
| 2017-12-27 | 4,155 | 4,190 | 4,115 | 4,180 | 438,200 | 4,180 |
| 2017-12-26 | 4,215 | 4,220 | 4,130 | 4,175 | 742,500 | 4,175 |
| 2017-12-25 | 4,165 | 4,225 | 4,140 | 4,215 | 363,200 | 4,215 |
| 2017-12-22 | 4,150 | 4,205 | 4,135 | 4,175 | 527,500 | 4,175 |
| 2017-12-21 | 4,120 | 4,170 | 4,115 | 4,150 | 672,400 | 4,150 |
| 2017-12-20 | 4,260 | 4,270 | 4,115 | 4,120 | 743,400 | 4,120 |
| 2017-12-19 | 4,265 | 4,295 | 4,260 | 4,280 | 659,900 | 4,280 |
| 2017-12-18 | 4,300 | 4,315 | 4,250 | 4,265 | 482,200 | 4,265 |
| 2017-12-15 | 4,325 | 4,330 | 4,270 | 4,280 | 686,200 | 4,280 |
| 2017-12-14 | 4,350 | 4,375 | 4,325 | 4,330 | 448,300 | 4,330 |
| 2017-12-13 | 4,320 | 4,355 | 4,305 | 4,355 | 395,000 | 4,355 |
| 2017-12-12 | 4,315 | 4,340 | 4,300 | 4,320 | 313,500 | 4,320 |
| 2017-12-11 | 4,295 | 4,320 | 4,265 | 4,320 | 383,100 | 4,320 |
| 2017-12-08 | 4,225 | 4,300 | 4,225 | 4,295 | 564,800 | 4,295 |
| 2017-12-07 | 4,330 | 4,345 | 4,280 | 4,295 | 736,700 | 4,295 |
| 2017-12-06 | 4,310 | 4,385 | 4,290 | 4,340 | 935,000 | 4,340 |
| 2017-12-05 | 4,195 | 4,245 | 4,175 | 4,240 | 554,900 | 4,240 |
| 2017-12-04 | 4,210 | 4,265 | 4,190 | 4,190 | 402,800 | 4,190 |
| 2017-12-01 | 4,280 | 4,295 | 4,180 | 4,185 | 451,600 | 4,185 |
| 2017-11-30 | 4,235 | 4,265 | 4,205 | 4,265 | 603,500 | 4,265 |
| 2017-11-29 | 4,215 | 4,265 | 4,200 | 4,245 | 365,600 | 4,245 |
| 2017-11-28 | 4,165 | 4,215 | 4,160 | 4,175 | 312,600 | 4,175 |
| 2017-11-27 | 4,225 | 4,230 | 4,145 | 4,150 | 498,600 | 4,150 |
| 2017-11-24 | 4,210 | 4,240 | 4,190 | 4,235 | 215,400 | 4,235 |
| 2017-11-22 | 4,245 | 4,255 | 4,215 | 4,230 | 423,900 | 4,230 |
| 2017-11-21 | 4,185 | 4,260 | 4,180 | 4,240 | 480,900 | 4,240 |
| 2017-11-20 | 4,135 | 4,195 | 4,125 | 4,180 | 407,500 | 4,180 |
| 2017-11-17 | 4,180 | 4,180 | 4,120 | 4,155 | 728,700 | 4,155 |
| 2017-11-16 | 4,060 | 4,155 | 4,050 | 4,140 | 798,000 | 4,140 |
| 2017-11-15 | 4,055 | 4,115 | 4,045 | 4,060 | 645,100 | 4,060 |
| 2017-11-13 | 4,065 | 4,090 | 4,055 | 4,055 | 269,600 | 4,055 |
| 2017-11-10 | 3,985 | 4,085 | 3,985 | 4,065 | 474,300 | 4,065 |
| 2017-11-09 | 4,060 | 4,095 | 4,000 | 4,025 | 769,300 | 4,025 |
| 2017-11-08 | 4,030 | 4,035 | 3,995 | 4,020 | 393,700 | 4,020 |
| 2017-11-07 | 3,950 | 4,045 | 3,945 | 4,045 | 484,800 | 4,045 |
| 2017-11-06 | 3,970 | 3,990 | 3,950 | 3,970 | 459,600 | 3,970 |
| 2017-11-02 | 3,995 | 3,995 | 3,905 | 3,965 | 723,100 | 3,965 |
| 2017-11-01 | 3,980 | 4,065 | 3,975 | 4,025 | 878,200 | 4,025 |
| 2017-10-31 | 3,965 | 3,965 | 3,880 | 3,950 | 840,600 | 3,950 |
| 2017-10-30 | 3,920 | 4,010 | 3,905 | 3,960 | 1,274,000 | 3,960 |
| 2017-10-27 | 3,910 | 3,920 | 3,885 | 3,910 | 427,600 | 3,910 |
| 2017-10-26 | 3,880 | 3,925 | 3,870 | 3,910 | 515,200 | 3,910 |
| 2017-10-25 | 3,910 | 3,910 | 3,850 | 3,875 | 536,000 | 3,875 |
| 2017-10-24 | 3,895 | 3,945 | 3,870 | 3,925 | 777,400 | 3,925 |
| 2017-10-23 | 3,890 | 3,915 | 3,870 | 3,870 | 518,200 | 3,870 |
| 2017-10-20 | 3,845 | 3,870 | 3,815 | 3,850 | 691,300 | 3,850 |
| 2017-10-19 | 3,910 | 3,935 | 3,885 | 3,905 | 653,100 | 3,905 |
| 2017-10-18 | 3,875 | 3,935 | 3,875 | 3,885 | 660,300 | 3,885 |
| 2017-10-17 | 3,925 | 3,925 | 3,865 | 3,905 | 480,100 | 3,905 |
| 2017-10-16 | 3,930 | 3,945 | 3,890 | 3,920 | 427,800 | 3,920 |
| 2017-10-13 | 3,850 | 3,930 | 3,845 | 3,905 | 561,000 | 3,905 |
| 2017-10-12 | 3,865 | 3,890 | 3,850 | 3,855 | 302,700 | 3,855 |
| 2017-10-11 | 3,765 | 3,850 | 3,765 | 3,840 | 437,800 | 3,840 |
| 2017-10-10 | 3,740 | 3,775 | 3,720 | 3,750 | 657,300 | 3,750 |
| 2017-10-06 | 3,855 | 3,865 | 3,775 | 3,780 | 451,300 | 3,780 |
| 2017-10-05 | 3,805 | 3,900 | 3,800 | 3,860 | 647,600 | 3,860 |
| 2017-10-04 | 3,785 | 3,795 | 3,740 | 3,780 | 861,600 | 3,780 |
| 2017-10-03 | 3,670 | 3,710 | 3,665 | 3,675 | 432,800 | 3,675 |
| 2017-10-02 | 3,670 | 3,680 | 3,625 | 3,630 | 343,100 | 3,630 |
| 2017-09-29 | 3,660 | 3,675 | 3,625 | 3,650 | 575,100 | 3,650 |
| 2017-09-28 | 3,590 | 3,700 | 3,575 | 3,680 | 750,200 | 3,680 |
| 2017-09-27 | 3,620 | 3,625 | 3,575 | 3,610 | 580,500 | 3,610 |
| 2017-09-26 | 3,580 | 3,635 | 3,565 | 3,625 | 880,100 | 3,625 |
| 2017-09-25 | 3,595 | 3,620 | 3,555 | 3,605 | 692,700 | 3,605 |
| 2017-09-22 | 3,640 | 3,650 | 3,585 | 3,605 | 693,800 | 3,605 |
| 2017-09-21 | 3,685 | 3,690 | 3,645 | 3,655 | 643,200 | 3,655 |
| 2017-09-20 | 3,745 | 3,755 | 3,660 | 3,690 | 763,600 | 3,690 |
| 2017-09-19 | 3,845 | 3,850 | 3,740 | 3,770 | 807,100 | 3,770 |
| 2017-09-15 | 3,795 | 3,820 | 3,780 | 3,810 | 765,600 | 3,810 |
| 2017-09-14 | 3,825 | 3,850 | 3,810 | 3,820 | 501,900 | 3,820 |
| 2017-09-13 | 3,975 | 3,975 | 3,820 | 3,840 | 797,100 | 3,840 |
| 2017-09-12 | 3,900 | 3,950 | 3,865 | 3,945 | 524,800 | 3,945 |
| 2017-09-11 | 3,860 | 3,910 | 3,850 | 3,875 | 697,300 | 3,875 |
| 2017-09-08 | 3,790 | 3,825 | 3,785 | 3,815 | 727,800 | 3,815 |
| 2017-09-07 | 3,800 | 3,810 | 3,785 | 3,800 | 725,500 | 3,800 |
| 2017-09-06 | 3,750 | 3,810 | 3,725 | 3,795 | 515,500 | 3,795 |
| 2017-09-05 | 3,765 | 3,780 | 3,730 | 3,780 | 803,900 | 3,780 |
| 2017-09-04 | 3,785 | 3,800 | 3,745 | 3,785 | 404,000 | 3,785 |
| 2017-09-01 | 3,800 | 3,815 | 3,760 | 3,805 | 570,400 | 3,805 |
| 2017-08-31 | 3,770 | 3,790 | 3,755 | 3,770 | 529,800 | 3,770 |
| 2017-08-30 | 3,755 | 3,765 | 3,695 | 3,760 | 875,900 | 3,760 |
| 2017-08-29 | 3,660 | 3,760 | 3,660 | 3,755 | 552,800 | 3,755 |
| 2017-08-28 | 3,725 | 3,740 | 3,685 | 3,700 | 714,600 | 3,700 |
| 2017-08-25 | 3,750 | 3,770 | 3,705 | 3,725 | 693,800 | 3,725 |
| 2017-08-24 | 3,750 | 3,775 | 3,715 | 3,750 | 528,800 | 3,750 |
| 2017-08-23 | 3,745 | 3,815 | 3,705 | 3,735 | 745,100 | 3,735 |
| 2017-08-22 | 3,720 | 3,725 | 3,685 | 3,705 | 575,200 | 3,705 |
| 2017-08-21 | 3,720 | 3,740 | 3,690 | 3,705 | 839,700 | 3,705 |
| 2017-08-18 | 3,650 | 3,685 | 3,640 | 3,670 | 651,900 | 3,670 |
| 2017-08-17 | 3,610 | 3,685 | 3,580 | 3,670 | 775,600 | 3,670 |
| 2017-08-16 | 3,580 | 3,620 | 3,565 | 3,610 | 664,000 | 3,610 |
| 2017-08-15 | 3,515 | 3,570 | 3,485 | 3,555 | 604,600 | 3,555 |
| 2017-08-14 | 3,465 | 3,515 | 3,455 | 3,500 | 667,500 | 3,500 |
| 2017-08-10 | 3,460 | 3,505 | 3,460 | 3,495 | 570,200 | 3,495 |
| 2017-08-09 | 3,515 | 3,520 | 3,435 | 3,485 | 748,900 | 3,485 |
| 2017-08-08 | 3,570 | 3,570 | 3,475 | 3,520 | 902,700 | 3,520 |
| 2017-08-07 | 3,580 | 3,605 | 3,545 | 3,575 | 645,800 | 3,575 |
| 2017-08-04 | 3,615 | 3,630 | 3,585 | 3,590 | 646,900 | 3,590 |
| 2017-08-03 | 3,670 | 3,700 | 3,630 | 3,650 | 1,077,200 | 3,650 |
| 2017-08-02 | 3,580 | 3,740 | 3,485 | 3,670 | 2,486,400 | 3,670 |
| 2017-08-01 | 3,345 | 3,395 | 3,330 | 3,390 | 629,000 | 3,390 |
| 2017-07-31 | 3,380 | 3,385 | 3,330 | 3,330 | 691,300 | 3,330 |
| 2017-07-28 | 3,360 | 3,385 | 3,340 | 3,380 | 540,800 | 3,380 |
| 2017-07-27 | 3,320 | 3,400 | 3,320 | 3,360 | 560,600 | 3,360 |
| 2017-07-26 | 3,350 | 3,350 | 3,310 | 3,320 | 506,700 | 3,320 |
| 2017-07-25 | 3,370 | 3,375 | 3,315 | 3,315 | 519,700 | 3,315 |
| 2017-07-24 | 3,390 | 3,395 | 3,350 | 3,370 | 435,300 | 3,370 |
| 2017-07-21 | 3,370 | 3,400 | 3,355 | 3,375 | 415,100 | 3,375 |
| 2017-07-20 | 3,375 | 3,405 | 3,375 | 3,380 | 357,400 | 3,380 |
| 2017-07-19 | 3,345 | 3,400 | 3,335 | 3,365 | 450,600 | 3,365 |
| 2017-07-18 | 3,335 | 3,365 | 3,310 | 3,355 | 567,000 | 3,355 |
| 2017-07-14 | 3,315 | 3,330 | 3,305 | 3,320 | 477,900 | 3,320 |
| 2017-07-13 | 3,335 | 3,360 | 3,310 | 3,315 | 454,200 | 3,315 |
| 2017-07-12 | 3,355 | 3,360 | 3,305 | 3,305 | 557,000 | 3,305 |
| 2017-07-11 | 3,320 | 3,355 | 3,310 | 3,345 | 482,800 | 3,345 |
| 2017-07-10 | 3,375 | 3,375 | 3,325 | 3,335 | 716,600 | 3,335 |
| 2017-07-07 | 3,340 | 3,390 | 3,325 | 3,365 | 592,700 | 3,365 |
| 2017-07-06 | 3,400 | 3,410 | 3,350 | 3,360 | 616,800 | 3,360 |
| 2017-07-05 | 3,355 | 3,395 | 3,345 | 3,360 | 873,600 | 3,360 |
| 2017-07-04 | 3,365 | 3,370 | 3,315 | 3,335 | 602,500 | 3,335 |
| 2017-07-03 | 3,300 | 3,375 | 3,300 | 3,330 | 960,300 | 3,330 |
| 2017-06-30 | 3,275 | 3,275 | 3,225 | 3,250 | 886,800 | 3,250 |
| 2017-06-29 | 3,265 | 3,305 | 3,220 | 3,300 | 859,400 | 3,300 |
| 2017-06-28 | 3,315 | 3,330 | 3,250 | 3,260 | 1,008,500 | 3,260 |
| 2017-06-27 | 3,395 | 3,425 | 3,355 | 3,360 | 909,100 | 3,360 |
| 2017-06-26 | 3,295 | 3,395 | 3,275 | 3,375 | 902,500 | 3,375 |
| 2017-06-23 | 3,290 | 3,310 | 3,265 | 3,290 | 658,800 | 3,290 |
| 2017-06-22 | 3,300 | 3,315 | 3,285 | 3,290 | 673,600 | 3,290 |
| 2017-06-21 | 3,285 | 3,330 | 3,285 | 3,295 | 716,900 | 3,295 |
| 2017-06-20 | 3,290 | 3,290 | 3,255 | 3,275 | 708,000 | 3,275 |
| 2017-06-19 | 3,255 | 3,315 | 3,255 | 3,280 | 703,600 | 3,280 |
| 2017-06-16 | 3,275 | 3,280 | 3,240 | 3,250 | 788,000 | 3,250 |
| 2017-06-15 | 3,335 | 3,340 | 3,240 | 3,275 | 1,039,500 | 3,275 |
| 2017-06-14 | 3,345 | 3,365 | 3,265 | 3,275 | 658,900 | 3,275 |
| 2017-06-13 | 3,350 | 3,360 | 3,305 | 3,310 | 590,700 | 3,310 |
| 2017-06-12 | 3,370 | 3,390 | 3,345 | 3,360 | 468,700 | 3,360 |
| 2017-06-09 | 3,395 | 3,430 | 3,345 | 3,345 | 931,700 | 3,345 |
| 2017-06-08 | 3,480 | 3,540 | 3,440 | 3,445 | 736,800 | 3,445 |
| 2017-06-07 | 3,500 | 3,520 | 3,455 | 3,455 | 803,400 | 3,455 |
| 2017-06-06 | 3,700 | 3,715 | 3,500 | 3,510 | 1,309,500 | 3,510 |
| 2017-06-05 | 3,585 | 3,665 | 3,570 | 3,650 | 698,700 | 3,650 |
| 2017-06-02 | 3,640 | 3,645 | 3,580 | 3,605 | 1,105,900 | 3,605 |
| 2017-06-01 | 3,570 | 3,645 | 3,555 | 3,645 | 916,500 | 3,645 |
| 2017-05-31 | 3,500 | 3,570 | 3,495 | 3,570 | 1,730,100 | 3,570 |
| 2017-05-30 | 3,470 | 3,505 | 3,470 | 3,500 | 669,900 | 3,500 |
| 2017-05-29 | 3,435 | 3,500 | 3,430 | 3,460 | 509,600 | 3,460 |
| 2017-05-26 | 3,380 | 3,430 | 3,380 | 3,405 | 519,700 | 3,405 |
| 2017-05-25 | 3,385 | 3,395 | 3,365 | 3,370 | 745,700 | 3,370 |
| 2017-05-24 | 3,415 | 3,420 | 3,390 | 3,415 | 562,700 | 3,415 |
| 2017-05-23 | 3,385 | 3,430 | 3,385 | 3,410 | 667,900 | 3,410 |
| 2017-05-22 | 3,320 | 3,400 | 3,320 | 3,390 | 812,700 | 3,390 |
| 2017-05-19 | 3,380 | 3,380 | 3,295 | 3,295 | 745,700 | 3,295 |
| 2017-05-18 | 3,450 | 3,450 | 3,350 | 3,365 | 1,079,400 | 3,365 |
| 2017-05-17 | 3,445 | 3,510 | 3,440 | 3,495 | 757,000 | 3,495 |
| 2017-05-16 | 3,380 | 3,455 | 3,375 | 3,445 | 738,000 | 3,445 |
| 2017-05-15 | 3,390 | 3,410 | 3,360 | 3,370 | 657,800 | 3,370 |
| 2017-05-12 | 3,410 | 3,450 | 3,390 | 3,405 | 526,200 | 3,405 |
| 2017-05-11 | 3,410 | 3,440 | 3,405 | 3,410 | 498,300 | 3,410 |
| 2017-05-10 | 3,410 | 3,420 | 3,370 | 3,395 | 731,800 | 3,395 |
| 2017-05-09 | 3,370 | 3,430 | 3,370 | 3,405 | 1,162,300 | 3,405 |
| 2017-05-08 | 3,300 | 3,360 | 3,275 | 3,345 | 1,378,900 | 3,345 |
| 2017-05-02 | 3,330 | 3,380 | 3,275 | 3,280 | 798,800 | 3,280 |
| 2017-05-01 | 3,330 | 3,350 | 3,290 | 3,320 | 676,300 | 3,320 |
| 2017-04-28 | 3,385 | 3,390 | 3,285 | 3,315 | 721,400 | 3,315 |
| 2017-04-27 | 3,385 | 3,405 | 3,360 | 3,385 | 458,400 | 3,385 |
| 2017-04-26 | 3,390 | 3,400 | 3,360 | 3,390 | 578,000 | 3,390 |
| 2017-04-25 | 3,375 | 3,390 | 3,340 | 3,380 | 433,100 | 3,380 |
| 2017-04-24 | 3,380 | 3,385 | 3,350 | 3,385 | 463,200 | 3,385 |
| 2017-04-21 | 3,350 | 3,370 | 3,310 | 3,345 | 681,600 | 3,345 |
| 2017-04-20 | 3,340 | 3,355 | 3,290 | 3,310 | 920,100 | 3,310 |
| 2017-04-19 | 3,270 | 3,375 | 3,270 | 3,325 | 1,506,900 | 3,325 |
| 2017-04-18 | 3,275 | 3,290 | 3,240 | 3,255 | 798,100 | 3,255 |
| 2017-04-17 | 3,190 | 3,270 | 3,185 | 3,265 | 661,800 | 3,265 |
| 2017-04-14 | 3,270 | 3,280 | 3,175 | 3,195 | 620,600 | 3,195 |
| 2017-04-13 | 3,215 | 3,255 | 3,205 | 3,250 | 1,029,900 | 3,250 |
| 2017-04-12 | 3,260 | 3,275 | 3,180 | 3,220 | 1,846,800 | 3,220 |
| 2017-04-11 | 3,320 | 3,325 | 3,255 | 3,300 | 1,733,000 | 3,300 |
| 2017-04-10 | 3,420 | 3,430 | 3,260 | 3,290 | 1,489,200 | 3,290 |
| 2017-04-07 | 3,415 | 3,420 | 3,335 | 3,390 | 1,448,800 | 3,390 |
| 2017-04-06 | 3,515 | 3,525 | 3,355 | 3,395 | 1,545,700 | 3,395 |
| 2017-04-05 | 3,565 | 3,590 | 3,490 | 3,535 | 1,701,800 | 3,535 |
| 2017-04-04 | 3,655 | 3,670 | 3,525 | 3,550 | 1,033,500 | 3,550 |
| 2017-04-03 | 3,670 | 3,690 | 3,640 | 3,660 | 884,300 | 3,660 |
| 2017-03-31 | 3,695 | 3,700 | 3,590 | 3,590 | 1,154,600 | 3,590 |
| 2017-03-30 | 3,675 | 3,700 | 3,585 | 3,610 | 1,154,900 | 3,610 |
| 2017-03-29 | 3,560 | 3,620 | 3,540 | 3,585 | 1,355,800 | 3,585 |
| 2017-03-28 | 3,525 | 3,595 | 3,405 | 3,590 | 8,986,300 | 3,590 |
| 2017-03-27 | 3,600 | 3,615 | 3,475 | 3,500 | 1,791,000 | 3,500 |
| 2017-03-24 | 3,680 | 3,710 | 3,595 | 3,640 | 1,344,800 | 3,640 |
| 2017-03-23 | 3,650 | 3,705 | 3,635 | 3,705 | 865,700 | 3,705 |
| 2017-03-22 | 3,670 | 3,735 | 3,660 | 3,660 | 1,041,100 | 3,660 |
| 2017-03-21 | 3,690 | 3,730 | 3,670 | 3,725 | 980,700 | 3,725 |
| 2017-03-17 | 3,665 | 3,680 | 3,645 | 3,665 | 498,100 | 3,665 |
| 2017-03-16 | 3,640 | 3,685 | 3,635 | 3,675 | 745,100 | 3,675 |
| 2017-03-15 | 3,675 | 3,690 | 3,655 | 3,680 | 708,200 | 3,680 |
| 2017-03-14 | 3,635 | 3,665 | 3,630 | 3,665 | 659,000 | 3,665 |
| 2017-03-13 | 3,585 | 3,640 | 3,570 | 3,630 | 646,300 | 3,630 |
| 2017-03-10 | 3,595 | 3,620 | 3,565 | 3,610 | 729,100 | 3,610 |
| 2017-03-09 | 3,530 | 3,560 | 3,510 | 3,540 | 555,800 | 3,540 |
| 2017-03-08 | 3,520 | 3,550 | 3,475 | 3,505 | 988,700 | 3,505 |
| 2017-03-07 | 3,470 | 3,525 | 3,450 | 3,510 | 611,900 | 3,510 |
| 2017-03-06 | 3,440 | 3,470 | 3,435 | 3,460 | 468,900 | 3,460 |
| 2017-03-03 | 3,415 | 3,465 | 3,410 | 3,425 | 504,700 | 3,425 |
| 2017-03-02 | 3,410 | 3,445 | 3,390 | 3,420 | 656,400 | 3,420 |
| 2017-03-01 | 3,370 | 3,395 | 3,345 | 3,385 | 608,700 | 3,385 |
| 2017-02-28 | 3,385 | 3,405 | 3,325 | 3,330 | 660,700 | 3,330 |
| 2017-02-27 | 3,350 | 3,395 | 3,345 | 3,385 | 517,400 | 3,385 |
| 2017-02-24 | 3,320 | 3,390 | 3,305 | 3,380 | 688,300 | 3,380 |
| 2017-02-23 | 3,300 | 3,380 | 3,295 | 3,370 | 433,500 | 3,370 |
| 2017-02-22 | 3,285 | 3,295 | 3,245 | 3,280 | 501,800 | 3,280 |
| 2017-02-21 | 3,200 | 3,270 | 3,165 | 3,260 | 525,400 | 3,260 |
| 2017-02-20 | 3,125 | 3,180 | 3,105 | 3,165 | 345,700 | 3,165 |
| 2017-02-17 | 3,130 | 3,135 | 3,080 | 3,130 | 359,900 | 3,130 |
| 2017-02-16 | 3,140 | 3,150 | 3,085 | 3,145 | 652,400 | 3,145 |
| 2017-02-15 | 3,160 | 3,195 | 3,115 | 3,135 | 566,200 | 3,135 |
| 2017-02-14 | 3,165 | 3,185 | 3,115 | 3,115 | 675,200 | 3,115 |
| 2017-02-13 | 3,210 | 3,215 | 3,110 | 3,120 | 596,400 | 3,120 |
| 2017-02-10 | 3,255 | 3,260 | 3,185 | 3,200 | 605,500 | 3,200 |
| 2017-02-09 | 3,210 | 3,240 | 3,180 | 3,225 | 426,300 | 3,225 |
| 2017-02-08 | 3,160 | 3,230 | 3,155 | 3,210 | 620,700 | 3,210 |
| 2017-02-07 | 3,125 | 3,155 | 3,065 | 3,145 | 971,000 | 3,145 |
| 2017-02-06 | 3,250 | 3,250 | 3,175 | 3,195 | 530,500 | 3,195 |
| 2017-02-03 | 3,250 | 3,285 | 3,220 | 3,225 | 340,500 | 3,225 |
| 2017-02-02 | 3,300 | 3,300 | 3,225 | 3,235 | 502,800 | 3,235 |
| 2017-02-01 | 3,250 | 3,305 | 3,220 | 3,300 | 482,100 | 3,300 |
| 2017-01-31 | 3,270 | 3,300 | 3,265 | 3,275 | 429,100 | 3,275 |
| 2017-01-30 | 3,305 | 3,320 | 3,290 | 3,305 | 350,800 | 3,305 |
| 2017-01-27 | 3,295 | 3,320 | 3,285 | 3,305 | 429,500 | 3,305 |
| 2017-01-26 | 3,280 | 3,295 | 3,250 | 3,280 | 602,000 | 3,280 |
| 2017-01-25 | 3,310 | 3,310 | 3,255 | 3,280 | 360,900 | 3,280 |
| 2017-01-24 | 3,280 | 3,290 | 3,235 | 3,270 | 438,600 | 3,270 |
| 2017-01-23 | 3,315 | 3,315 | 3,260 | 3,280 | 352,100 | 3,280 |
| 2017-01-20 | 3,315 | 3,340 | 3,295 | 3,315 | 307,600 | 3,315 |
| 2017-01-19 | 3,290 | 3,325 | 3,280 | 3,300 | 382,300 | 3,300 |
| 2017-01-18 | 3,265 | 3,310 | 3,245 | 3,260 | 377,900 | 3,260 |
| 2017-01-17 | 3,295 | 3,300 | 3,240 | 3,250 | 436,000 | 3,250 |
| 2017-01-16 | 3,325 | 3,335 | 3,280 | 3,295 | 345,700 | 3,295 |
| 2017-01-13 | 3,320 | 3,360 | 3,310 | 3,345 | 369,100 | 3,345 |
| 2017-01-12 | 3,350 | 3,360 | 3,290 | 3,310 | 368,700 | 3,310 |
| 2017-01-11 | 3,405 | 3,405 | 3,340 | 3,355 | 394,200 | 3,355 |
| 2017-01-10 | 3,430 | 3,430 | 3,335 | 3,375 | 807,400 | 3,375 |
| 2017-01-06 | 3,445 | 3,475 | 3,435 | 3,460 | 379,200 | 3,460 |
| 2017-01-05 | 3,455 | 3,465 | 3,430 | 3,440 | 453,200 | 3,440 |
| 2017-01-04 | 3,420 | 3,475 | 3,410 | 3,460 | 630,600 | 3,460 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
