3038 (株)神戸物産 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 | 4,315 | 4,335 | 4,280 | 4,320 | 167,300 | 540 |
| 2017-12-28 | 4,370 | 4,370 | 4,270 | 4,285 | 241,400 | 535.63 |
| 2017-12-27 | 4,290 | 4,370 | 4,290 | 4,370 | 260,200 | 546.25 |
| 2017-12-26 | 4,260 | 4,355 | 4,260 | 4,270 | 631,200 | 533.75 |
| 2017-12-25 | 4,445 | 4,475 | 4,350 | 4,360 | 377,700 | 545 |
| 2017-12-22 | 4,475 | 4,520 | 4,425 | 4,430 | 338,200 | 553.75 |
| 2017-12-21 | 4,440 | 4,495 | 4,380 | 4,475 | 428,900 | 559.38 |
| 2017-12-20 | 4,580 | 4,595 | 4,465 | 4,475 | 487,400 | 559.38 |
| 2017-12-19 | 4,690 | 4,700 | 4,555 | 4,560 | 541,600 | 570 |
| 2017-12-18 | 4,710 | 4,750 | 4,605 | 4,615 | 1,063,100 | 576.88 |
| 2017-12-15 | 5,110 | 5,200 | 5,110 | 5,190 | 382,000 | 648.75 |
| 2017-12-14 | 5,050 | 5,080 | 4,990 | 5,080 | 118,900 | 635 |
| 2017-12-13 | 5,010 | 5,070 | 4,960 | 5,050 | 150,300 | 631.25 |
| 2017-12-12 | 5,090 | 5,100 | 5,060 | 5,060 | 54,300 | 632.50 |
| 2017-12-11 | 5,090 | 5,110 | 5,050 | 5,100 | 76,900 | 637.50 |
| 2017-12-08 | 5,050 | 5,100 | 5,030 | 5,100 | 131,400 | 637.50 |
| 2017-12-07 | 5,040 | 5,090 | 5,010 | 5,080 | 92,500 | 635 |
| 2017-12-06 | 5,030 | 5,070 | 4,985 | 5,000 | 107,900 | 625 |
| 2017-12-05 | 5,080 | 5,080 | 4,975 | 5,030 | 120,900 | 628.75 |
| 2017-12-04 | 5,100 | 5,120 | 5,030 | 5,030 | 104,000 | 628.75 |
| 2017-12-01 | 5,090 | 5,110 | 5,010 | 5,090 | 175,000 | 636.25 |
| 2017-11-30 | 5,070 | 5,100 | 4,980 | 5,100 | 233,100 | 637.50 |
| 2017-11-29 | 4,910 | 5,120 | 4,905 | 5,100 | 697,200 | 637.50 |
| 2017-11-28 | 4,715 | 4,810 | 4,695 | 4,800 | 192,500 | 600 |
| 2017-11-27 | 5,020 | 5,030 | 4,760 | 4,770 | 444,000 | 596.25 |
| 2017-11-24 | 5,020 | 5,060 | 4,980 | 5,010 | 141,000 | 626.25 |
| 2017-11-22 | 4,990 | 5,030 | 4,960 | 5,010 | 214,200 | 626.25 |
| 2017-11-21 | 4,975 | 4,975 | 4,920 | 4,955 | 105,800 | 619.38 |
| 2017-11-20 | 4,835 | 4,940 | 4,810 | 4,925 | 180,500 | 615.63 |
| 2017-11-17 | 4,790 | 4,815 | 4,740 | 4,805 | 111,700 | 600.63 |
| 2017-11-16 | 4,610 | 4,755 | 4,590 | 4,740 | 117,100 | 592.50 |
| 2017-11-15 | 4,845 | 4,860 | 4,645 | 4,660 | 284,000 | 582.50 |
| 2017-11-13 | 4,850 | 4,920 | 4,820 | 4,900 | 134,700 | 612.50 |
| 2017-11-10 | 4,775 | 4,840 | 4,770 | 4,835 | 142,900 | 604.38 |
| 2017-11-09 | 4,845 | 4,850 | 4,770 | 4,820 | 275,100 | 602.50 |
| 2017-11-08 | 4,850 | 4,865 | 4,800 | 4,830 | 127,100 | 603.75 |
| 2017-11-07 | 4,785 | 4,845 | 4,755 | 4,835 | 178,600 | 604.38 |
| 2017-11-06 | 4,830 | 4,835 | 4,760 | 4,785 | 215,200 | 598.13 |
| 2017-11-02 | 4,935 | 4,935 | 4,840 | 4,855 | 166,900 | 606.88 |
| 2017-11-01 | 4,910 | 4,965 | 4,865 | 4,920 | 222,300 | 615 |
| 2017-10-31 | 4,915 | 4,925 | 4,840 | 4,880 | 203,000 | 610 |
| 2017-10-30 | 4,945 | 4,955 | 4,880 | 4,915 | 240,100 | 614.38 |
| 2017-10-27 | 4,965 | 4,970 | 4,915 | 4,935 | 505,200 | 616.88 |
| 2017-10-26 | 5,050 | 5,060 | 5,010 | 5,040 | 342,600 | 630 |
| 2017-10-25 | 5,100 | 5,110 | 5,040 | 5,040 | 225,800 | 630 |
| 2017-10-24 | 5,150 | 5,150 | 5,060 | 5,100 | 300,200 | 637.50 |
| 2017-10-23 | 5,040 | 5,160 | 5,020 | 5,150 | 419,400 | 643.75 |
| 2017-10-20 | 5,020 | 5,020 | 4,990 | 5,010 | 165,000 | 626.25 |
| 2017-10-19 | 5,040 | 5,040 | 5,000 | 5,000 | 153,100 | 625 |
| 2017-10-18 | 5,120 | 5,120 | 4,985 | 5,000 | 356,900 | 625 |
| 2017-10-17 | 5,190 | 5,210 | 5,070 | 5,120 | 257,500 | 640 |
| 2017-10-16 | 5,160 | 5,200 | 5,140 | 5,180 | 176,100 | 647.50 |
| 2017-10-13 | 5,130 | 5,220 | 5,110 | 5,140 | 271,300 | 642.50 |
| 2017-10-12 | 5,080 | 5,110 | 5,040 | 5,090 | 186,500 | 636.25 |
| 2017-10-11 | 5,060 | 5,090 | 5,020 | 5,060 | 206,900 | 632.50 |
| 2017-10-10 | 5,030 | 5,060 | 5,000 | 5,020 | 169,800 | 627.50 |
| 2017-10-06 | 5,020 | 5,040 | 4,995 | 5,020 | 125,800 | 627.50 |
| 2017-10-05 | 5,050 | 5,070 | 5,000 | 5,020 | 136,300 | 627.50 |
| 2017-10-04 | 5,140 | 5,140 | 5,030 | 5,040 | 238,800 | 630 |
| 2017-10-03 | 4,985 | 5,130 | 4,985 | 5,130 | 325,600 | 641.25 |
| 2017-10-02 | 5,030 | 5,040 | 4,920 | 4,970 | 501,700 | 621.25 |
| 2017-09-29 | 5,050 | 5,100 | 5,000 | 5,050 | 490,500 | 631.25 |
| 2017-09-28 | 5,130 | 5,220 | 5,110 | 5,210 | 242,800 | 651.25 |
| 2017-09-27 | 5,060 | 5,120 | 5,060 | 5,100 | 235,400 | 637.50 |
| 2017-09-26 | 5,130 | 5,140 | 5,010 | 5,050 | 262,100 | 631.25 |
| 2017-09-25 | 4,980 | 5,140 | 4,980 | 5,100 | 411,300 | 637.50 |
| 2017-09-22 | 5,050 | 5,060 | 4,945 | 4,960 | 279,200 | 620 |
| 2017-09-21 | 5,050 | 5,090 | 4,975 | 5,000 | 283,900 | 625 |
| 2017-09-20 | 5,130 | 5,130 | 5,020 | 5,030 | 321,800 | 628.75 |
| 2017-09-19 | 5,230 | 5,250 | 5,120 | 5,130 | 396,100 | 641.25 |
| 2017-09-15 | 5,140 | 5,240 | 4,970 | 5,200 | 902,400 | 650 |
| 2017-09-14 | 5,380 | 5,390 | 5,140 | 5,170 | 582,400 | 646.25 |
| 2017-09-13 | 5,710 | 5,780 | 5,280 | 5,420 | 712,400 | 677.50 |
| 2017-09-12 | 5,800 | 5,820 | 5,680 | 5,810 | 166,100 | 726.25 |
| 2017-09-11 | 5,690 | 5,750 | 5,660 | 5,750 | 104,400 | 718.75 |
| 2017-09-08 | 5,740 | 5,800 | 5,590 | 5,630 | 185,500 | 703.75 |
| 2017-09-07 | 5,660 | 5,750 | 5,630 | 5,720 | 181,500 | 715 |
| 2017-09-06 | 5,430 | 5,620 | 5,390 | 5,600 | 130,300 | 700 |
| 2017-09-05 | 5,630 | 5,630 | 5,400 | 5,430 | 165,400 | 678.75 |
| 2017-09-04 | 5,700 | 5,700 | 5,520 | 5,610 | 170,600 | 701.25 |
| 2017-09-01 | 5,670 | 5,720 | 5,660 | 5,700 | 93,600 | 712.50 |
| 2017-08-31 | 5,560 | 5,670 | 5,540 | 5,660 | 113,200 | 707.50 |
| 2017-08-30 | 5,700 | 5,700 | 5,540 | 5,600 | 220,800 | 700 |
| 2017-08-29 | 5,650 | 5,660 | 5,550 | 5,610 | 165,100 | 701.25 |
| 2017-08-28 | 5,860 | 5,900 | 5,680 | 5,690 | 224,600 | 711.25 |
| 2017-08-25 | 5,720 | 5,890 | 5,710 | 5,850 | 178,300 | 731.25 |
| 2017-08-24 | 5,790 | 5,850 | 5,640 | 5,660 | 178,400 | 707.50 |
| 2017-08-23 | 5,900 | 5,900 | 5,750 | 5,790 | 166,000 | 723.75 |
| 2017-08-22 | 5,930 | 5,930 | 5,850 | 5,890 | 105,400 | 736.25 |
| 2017-08-21 | 5,920 | 5,940 | 5,820 | 5,910 | 143,100 | 738.75 |
| 2017-08-18 | 5,750 | 5,890 | 5,730 | 5,840 | 125,600 | 730 |
| 2017-08-17 | 5,800 | 5,930 | 5,780 | 5,830 | 182,800 | 728.75 |
| 2017-08-16 | 5,790 | 5,810 | 5,700 | 5,700 | 144,200 | 712.50 |
| 2017-08-15 | 5,620 | 5,870 | 5,600 | 5,850 | 225,700 | 731.25 |
| 2017-08-14 | 5,550 | 5,570 | 5,460 | 5,520 | 102,200 | 690 |
| 2017-08-10 | 5,620 | 5,700 | 5,540 | 5,620 | 106,100 | 702.50 |
| 2017-08-09 | 5,750 | 5,790 | 5,560 | 5,600 | 217,700 | 700 |
| 2017-08-08 | 5,660 | 5,870 | 5,630 | 5,710 | 254,500 | 713.75 |
| 2017-08-07 | 5,600 | 5,610 | 5,540 | 5,570 | 98,500 | 696.25 |
| 2017-08-04 | 5,480 | 5,590 | 5,440 | 5,550 | 171,600 | 693.75 |
| 2017-08-03 | 5,420 | 5,470 | 5,380 | 5,430 | 78,300 | 678.75 |
| 2017-08-02 | 5,460 | 5,470 | 5,370 | 5,420 | 98,000 | 677.50 |
| 2017-08-01 | 5,500 | 5,500 | 5,370 | 5,430 | 116,100 | 678.75 |
| 2017-07-31 | 5,420 | 5,500 | 5,380 | 5,470 | 220,200 | 683.75 |
| 2017-07-28 | 5,500 | 5,510 | 5,340 | 5,350 | 314,800 | 668.75 |
| 2017-07-27 | 5,600 | 5,640 | 5,470 | 5,500 | 153,700 | 687.50 |
| 2017-07-26 | 5,690 | 5,700 | 5,550 | 5,570 | 133,100 | 696.25 |
| 2017-07-25 | 5,650 | 5,700 | 5,540 | 5,670 | 146,700 | 708.75 |
| 2017-07-24 | 5,390 | 5,660 | 5,370 | 5,650 | 224,800 | 706.25 |
| 2017-07-21 | 5,270 | 5,390 | 5,270 | 5,390 | 97,500 | 673.75 |
| 2017-07-20 | 5,340 | 5,400 | 5,260 | 5,270 | 108,500 | 658.75 |
| 2017-07-19 | 5,170 | 5,350 | 5,170 | 5,350 | 107,000 | 668.75 |
| 2017-07-18 | 5,230 | 5,250 | 5,170 | 5,200 | 81,000 | 650 |
| 2017-07-14 | 5,280 | 5,280 | 5,220 | 5,230 | 65,500 | 653.75 |
| 2017-07-13 | 5,290 | 5,340 | 5,220 | 5,220 | 80,200 | 652.50 |
| 2017-07-12 | 5,290 | 5,380 | 5,230 | 5,250 | 124,100 | 656.25 |
| 2017-07-11 | 5,280 | 5,340 | 5,220 | 5,260 | 131,300 | 657.50 |
| 2017-07-10 | 5,140 | 5,290 | 5,140 | 5,290 | 178,300 | 661.25 |
| 2017-07-07 | 5,080 | 5,150 | 5,030 | 5,110 | 154,700 | 638.75 |
| 2017-07-06 | 5,110 | 5,190 | 5,070 | 5,110 | 146,800 | 638.75 |
| 2017-07-05 | 5,100 | 5,150 | 5,060 | 5,130 | 110,700 | 641.25 |
| 2017-07-04 | 5,200 | 5,210 | 5,050 | 5,090 | 186,000 | 636.25 |
| 2017-07-03 | 5,300 | 5,330 | 5,190 | 5,200 | 105,700 | 650 |
| 2017-06-30 | 5,320 | 5,370 | 5,260 | 5,320 | 153,800 | 665 |
| 2017-06-29 | 5,310 | 5,410 | 5,270 | 5,390 | 121,200 | 673.75 |
| 2017-06-28 | 5,330 | 5,350 | 5,240 | 5,290 | 203,400 | 661.25 |
| 2017-06-27 | 5,530 | 5,530 | 5,380 | 5,400 | 196,500 | 675 |
| 2017-06-26 | 5,400 | 5,600 | 5,340 | 5,480 | 142,800 | 685 |
| 2017-06-23 | 5,790 | 5,790 | 5,430 | 5,480 | 348,600 | 685 |
| 2017-06-22 | 5,430 | 5,720 | 5,430 | 5,660 | 442,300 | 707.50 |
| 2017-06-21 | 5,300 | 5,490 | 5,300 | 5,390 | 211,500 | 673.75 |
| 2017-06-20 | 5,220 | 5,320 | 5,200 | 5,280 | 148,000 | 660 |
| 2017-06-19 | 5,170 | 5,240 | 5,110 | 5,180 | 178,800 | 647.50 |
| 2017-06-16 | 5,240 | 5,320 | 5,160 | 5,190 | 233,500 | 648.75 |
| 2017-06-15 | 5,030 | 5,190 | 4,985 | 5,170 | 274,900 | 646.25 |
| 2017-06-14 | 4,830 | 5,060 | 4,820 | 5,010 | 530,500 | 626.25 |
| 2017-06-13 | 4,640 | 4,800 | 4,570 | 4,735 | 305,500 | 591.88 |
| 2017-06-12 | 4,690 | 4,735 | 4,580 | 4,710 | 233,100 | 588.75 |
| 2017-06-09 | 4,760 | 4,870 | 4,605 | 4,635 | 763,900 | 579.38 |
| 2017-06-08 | 4,490 | 4,555 | 4,470 | 4,485 | 152,900 | 560.63 |
| 2017-06-07 | 4,435 | 4,515 | 4,425 | 4,480 | 106,200 | 560 |
| 2017-06-06 | 4,560 | 4,575 | 4,430 | 4,430 | 140,000 | 553.75 |
| 2017-06-05 | 4,430 | 4,560 | 4,400 | 4,535 | 165,200 | 566.88 |
| 2017-06-02 | 4,355 | 4,445 | 4,335 | 4,395 | 176,800 | 549.38 |
| 2017-06-01 | 4,285 | 4,345 | 4,285 | 4,345 | 80,300 | 543.13 |
| 2017-05-31 | 4,320 | 4,335 | 4,260 | 4,295 | 118,000 | 536.88 |
| 2017-05-30 | 4,295 | 4,320 | 4,250 | 4,300 | 83,600 | 537.50 |
| 2017-05-29 | 4,245 | 4,335 | 4,195 | 4,300 | 147,200 | 537.50 |
| 2017-05-26 | 4,300 | 4,380 | 4,205 | 4,215 | 226,700 | 526.88 |
| 2017-05-25 | 4,300 | 4,350 | 4,265 | 4,290 | 138,300 | 536.25 |
| 2017-05-24 | 4,250 | 4,270 | 4,210 | 4,270 | 62,500 | 533.75 |
| 2017-05-23 | 4,205 | 4,300 | 4,195 | 4,225 | 101,300 | 528.13 |
| 2017-05-22 | 4,190 | 4,200 | 4,135 | 4,190 | 87,400 | 523.75 |
| 2017-05-19 | 4,185 | 4,205 | 4,160 | 4,190 | 51,500 | 523.75 |
| 2017-05-18 | 4,105 | 4,195 | 4,105 | 4,175 | 91,500 | 521.88 |
| 2017-05-17 | 4,225 | 4,235 | 4,175 | 4,220 | 62,900 | 527.50 |
| 2017-05-16 | 4,295 | 4,310 | 4,210 | 4,250 | 81,000 | 531.25 |
| 2017-05-15 | 4,245 | 4,280 | 4,210 | 4,280 | 59,200 | 535 |
| 2017-05-12 | 4,285 | 4,285 | 4,210 | 4,245 | 73,400 | 530.63 |
| 2017-05-11 | 4,300 | 4,305 | 4,265 | 4,275 | 60,100 | 534.38 |
| 2017-05-10 | 4,270 | 4,340 | 4,225 | 4,300 | 104,000 | 537.50 |
| 2017-05-09 | 4,200 | 4,280 | 4,185 | 4,220 | 76,200 | 527.50 |
| 2017-05-08 | 4,220 | 4,225 | 4,170 | 4,205 | 74,700 | 525.63 |
| 2017-05-02 | 4,120 | 4,165 | 4,115 | 4,145 | 72,500 | 518.13 |
| 2017-05-01 | 4,105 | 4,180 | 4,100 | 4,135 | 67,700 | 516.88 |
| 2017-04-28 | 4,210 | 4,225 | 4,085 | 4,105 | 151,300 | 513.13 |
| 2017-04-27 | 4,305 | 4,305 | 4,195 | 4,225 | 125,500 | 528.13 |
| 2017-04-26 | 4,180 | 4,330 | 4,165 | 4,300 | 387,600 | 537.50 |
| 2017-04-25 | 4,085 | 4,110 | 4,060 | 4,100 | 75,400 | 512.50 |
| 2017-04-24 | 4,150 | 4,150 | 4,075 | 4,085 | 61,500 | 510.63 |
| 2017-04-21 | 4,090 | 4,110 | 4,060 | 4,095 | 71,000 | 511.88 |
| 2017-04-20 | 4,080 | 4,150 | 4,065 | 4,065 | 108,300 | 508.13 |
| 2017-04-19 | 3,945 | 4,080 | 3,935 | 4,055 | 137,000 | 506.88 |
| 2017-04-18 | 4,000 | 4,080 | 3,935 | 3,945 | 129,900 | 493.13 |
| 2017-04-17 | 3,855 | 3,965 | 3,855 | 3,930 | 106,600 | 491.25 |
| 2017-04-14 | 3,960 | 3,965 | 3,835 | 3,850 | 166,200 | 481.25 |
| 2017-04-13 | 3,950 | 4,005 | 3,915 | 3,990 | 111,500 | 498.75 |
| 2017-04-12 | 4,110 | 4,140 | 3,955 | 3,995 | 148,500 | 499.38 |
| 2017-04-11 | 4,095 | 4,250 | 4,095 | 4,135 | 107,800 | 516.88 |
| 2017-04-10 | 4,155 | 4,190 | 4,095 | 4,095 | 128,500 | 511.88 |
| 2017-04-07 | 4,100 | 4,175 | 4,065 | 4,150 | 80,400 | 518.75 |
| 2017-04-06 | 4,190 | 4,220 | 4,065 | 4,085 | 123,000 | 510.63 |
| 2017-04-05 | 4,215 | 4,285 | 4,160 | 4,220 | 54,900 | 527.50 |
| 2017-04-04 | 4,340 | 4,345 | 4,170 | 4,220 | 97,300 | 527.50 |
| 2017-04-03 | 4,300 | 4,340 | 4,230 | 4,325 | 79,600 | 540.63 |
| 2017-03-31 | 4,415 | 4,415 | 4,295 | 4,300 | 88,800 | 537.50 |
| 2017-03-30 | 4,460 | 4,485 | 4,385 | 4,385 | 90,300 | 548.13 |
| 2017-03-29 | 4,370 | 4,475 | 4,370 | 4,450 | 78,200 | 556.25 |
| 2017-03-28 | 4,380 | 4,405 | 4,340 | 4,370 | 71,100 | 546.25 |
| 2017-03-27 | 4,390 | 4,415 | 4,325 | 4,350 | 80,600 | 543.75 |
| 2017-03-24 | 4,495 | 4,495 | 4,410 | 4,440 | 81,000 | 555 |
| 2017-03-23 | 4,490 | 4,545 | 4,430 | 4,475 | 138,500 | 559.38 |
| 2017-03-22 | 4,355 | 4,455 | 4,310 | 4,405 | 241,200 | 550.63 |
| 2017-03-21 | 4,490 | 4,525 | 4,445 | 4,505 | 144,600 | 563.13 |
| 2017-03-17 | 4,460 | 4,590 | 4,420 | 4,490 | 292,100 | 561.25 |
| 2017-03-16 | 4,250 | 4,420 | 4,170 | 4,400 | 379,300 | 550 |
| 2017-03-15 | 4,100 | 4,315 | 4,100 | 4,305 | 686,500 | 538.13 |
| 2017-03-14 | 4,020 | 4,020 | 3,915 | 3,960 | 106,400 | 495 |
| 2017-03-13 | 3,980 | 4,085 | 3,960 | 3,985 | 93,000 | 498.13 |
| 2017-03-10 | 4,000 | 4,005 | 3,960 | 3,990 | 89,700 | 498.75 |
| 2017-03-09 | 3,935 | 3,990 | 3,925 | 3,980 | 74,900 | 497.50 |
| 2017-03-08 | 3,935 | 3,950 | 3,890 | 3,935 | 60,700 | 491.88 |
| 2017-03-07 | 3,955 | 3,965 | 3,930 | 3,955 | 47,200 | 494.38 |
| 2017-03-06 | 3,950 | 4,030 | 3,940 | 3,950 | 108,000 | 493.75 |
| 2017-03-03 | 3,995 | 4,005 | 3,930 | 3,955 | 114,200 | 494.38 |
| 2017-03-02 | 3,915 | 4,030 | 3,900 | 3,970 | 291,800 | 496.25 |
| 2017-03-01 | 3,810 | 3,850 | 3,740 | 3,845 | 95,300 | 480.63 |
| 2017-02-28 | 3,910 | 3,910 | 3,800 | 3,805 | 105,500 | 475.63 |
| 2017-02-27 | 3,790 | 3,920 | 3,785 | 3,870 | 193,100 | 483.75 |
| 2017-02-24 | 3,725 | 3,765 | 3,705 | 3,760 | 91,200 | 470 |
| 2017-02-23 | 3,680 | 3,705 | 3,665 | 3,705 | 46,400 | 463.13 |
| 2017-02-22 | 3,720 | 3,735 | 3,675 | 3,690 | 97,400 | 461.25 |
| 2017-02-21 | 3,765 | 3,765 | 3,690 | 3,715 | 102,000 | 464.38 |
| 2017-02-20 | 3,770 | 3,775 | 3,720 | 3,755 | 61,500 | 469.38 |
| 2017-02-17 | 3,750 | 3,785 | 3,730 | 3,760 | 73,100 | 470 |
| 2017-02-16 | 3,850 | 3,850 | 3,730 | 3,795 | 92,100 | 474.38 |
| 2017-02-15 | 3,930 | 3,930 | 3,815 | 3,830 | 121,900 | 478.75 |
| 2017-02-14 | 3,800 | 3,900 | 3,750 | 3,860 | 149,500 | 482.50 |
| 2017-02-13 | 3,780 | 3,830 | 3,740 | 3,745 | 93,800 | 468.13 |
| 2017-02-10 | 3,685 | 3,755 | 3,660 | 3,735 | 113,600 | 466.88 |
| 2017-02-09 | 3,650 | 3,695 | 3,610 | 3,615 | 94,600 | 451.88 |
| 2017-02-08 | 3,595 | 3,720 | 3,595 | 3,710 | 95,000 | 463.75 |
| 2017-02-07 | 3,610 | 3,620 | 3,580 | 3,585 | 59,100 | 448.13 |
| 2017-02-06 | 3,605 | 3,645 | 3,595 | 3,615 | 46,500 | 451.88 |
| 2017-02-03 | 3,595 | 3,645 | 3,575 | 3,595 | 61,400 | 449.38 |
| 2017-02-02 | 3,705 | 3,710 | 3,580 | 3,595 | 69,000 | 449.38 |
| 2017-02-01 | 3,605 | 3,715 | 3,565 | 3,670 | 113,900 | 458.75 |
| 2017-01-31 | 3,700 | 3,700 | 3,605 | 3,645 | 134,600 | 455.63 |
| 2017-01-30 | 3,800 | 3,860 | 3,700 | 3,710 | 135,200 | 463.75 |
| 2017-01-27 | 3,750 | 3,845 | 3,720 | 3,835 | 151,900 | 479.38 |
| 2017-01-26 | 3,750 | 3,760 | 3,690 | 3,710 | 93,200 | 463.75 |
| 2017-01-25 | 3,725 | 3,760 | 3,650 | 3,705 | 114,100 | 463.13 |
| 2017-01-24 | 3,760 | 3,765 | 3,650 | 3,690 | 167,900 | 461.25 |
| 2017-01-23 | 3,870 | 3,950 | 3,750 | 3,765 | 171,500 | 470.63 |
| 2017-01-20 | 3,780 | 3,830 | 3,775 | 3,795 | 110,000 | 474.38 |
| 2017-01-19 | 3,935 | 3,940 | 3,775 | 3,810 | 191,200 | 476.25 |
| 2017-01-18 | 3,870 | 3,930 | 3,800 | 3,910 | 101,500 | 488.75 |
| 2017-01-17 | 3,935 | 3,975 | 3,785 | 3,875 | 191,200 | 484.38 |
| 2017-01-16 | 4,025 | 4,055 | 3,950 | 3,950 | 144,200 | 493.75 |
| 2017-01-13 | 3,940 | 4,035 | 3,915 | 3,985 | 164,700 | 498.13 |
| 2017-01-12 | 4,080 | 4,090 | 3,975 | 3,985 | 229,700 | 498.13 |
| 2017-01-11 | 4,135 | 4,205 | 4,090 | 4,110 | 218,300 | 513.75 |
| 2017-01-10 | 4,155 | 4,170 | 4,075 | 4,110 | 184,000 | 513.75 |
| 2017-01-06 | 4,155 | 4,220 | 4,145 | 4,185 | 140,400 | 523.13 |
| 2017-01-05 | 4,300 | 4,315 | 4,145 | 4,205 | 304,200 | 525.63 |
| 2017-01-04 | 4,150 | 4,345 | 4,150 | 4,255 | 383,400 | 531.88 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
