5406 (株)神戸製鋼所 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 | 1,047 | 1,054 | 1,036 | 1,045 | 5,917,500 | 1,045 |
| 2017-12-28 | 1,020 | 1,056 | 1,020 | 1,047 | 9,841,600 | 1,047 |
| 2017-12-27 | 1,027 | 1,029 | 1,014 | 1,021 | 7,183,400 | 1,021 |
| 2017-12-26 | 1,039 | 1,040 | 1,029 | 1,031 | 4,189,500 | 1,031 |
| 2017-12-25 | 1,036 | 1,040 | 1,030 | 1,039 | 5,255,300 | 1,039 |
| 2017-12-22 | 1,059 | 1,062 | 1,034 | 1,036 | 11,199,500 | 1,036 |
| 2017-12-21 | 1,050 | 1,069 | 1,048 | 1,061 | 6,927,600 | 1,061 |
| 2017-12-20 | 1,047 | 1,055 | 1,044 | 1,051 | 4,748,000 | 1,051 |
| 2017-12-19 | 1,057 | 1,058 | 1,045 | 1,047 | 4,715,800 | 1,047 |
| 2017-12-18 | 1,048 | 1,059 | 1,036 | 1,055 | 6,668,400 | 1,055 |
| 2017-12-15 | 1,065 | 1,066 | 1,040 | 1,044 | 8,294,300 | 1,044 |
| 2017-12-14 | 1,071 | 1,074 | 1,065 | 1,071 | 3,879,600 | 1,071 |
| 2017-12-13 | 1,076 | 1,084 | 1,070 | 1,075 | 4,543,900 | 1,075 |
| 2017-12-12 | 1,065 | 1,077 | 1,051 | 1,077 | 8,168,700 | 1,077 |
| 2017-12-11 | 1,047 | 1,077 | 1,045 | 1,065 | 10,814,400 | 1,065 |
| 2017-12-08 | 1,043 | 1,050 | 1,036 | 1,047 | 6,462,100 | 1,047 |
| 2017-12-07 | 1,041 | 1,053 | 1,038 | 1,045 | 6,861,900 | 1,045 |
| 2017-12-06 | 1,051 | 1,051 | 1,026 | 1,041 | 9,960,100 | 1,041 |
| 2017-12-05 | 1,031 | 1,061 | 1,031 | 1,058 | 10,111,800 | 1,058 |
| 2017-12-04 | 1,047 | 1,047 | 1,024 | 1,036 | 8,551,800 | 1,036 |
| 2017-12-01 | 1,060 | 1,068 | 1,041 | 1,047 | 9,575,400 | 1,047 |
| 2017-11-30 | 1,061 | 1,062 | 1,043 | 1,053 | 10,193,700 | 1,053 |
| 2017-11-29 | 1,015 | 1,056 | 1,015 | 1,056 | 14,245,200 | 1,056 |
| 2017-11-28 | 1,018 | 1,023 | 1,007 | 1,012 | 6,070,600 | 1,012 |
| 2017-11-27 | 1,034 | 1,038 | 1,018 | 1,022 | 6,028,500 | 1,022 |
| 2017-11-24 | 1,025 | 1,033 | 1,013 | 1,025 | 9,379,400 | 1,025 |
| 2017-11-22 | 1,036 | 1,045 | 1,028 | 1,029 | 10,133,600 | 1,029 |
| 2017-11-21 | 1,035 | 1,052 | 1,028 | 1,029 | 10,779,400 | 1,029 |
| 2017-11-20 | 1,010 | 1,042 | 1,008 | 1,029 | 14,421,000 | 1,029 |
| 2017-11-17 | 1,050 | 1,052 | 1,018 | 1,019 | 17,213,700 | 1,019 |
| 2017-11-16 | 1,035 | 1,045 | 1,013 | 1,042 | 23,299,800 | 1,042 |
| 2017-11-15 | 1,091 | 1,091 | 1,051 | 1,058 | 20,793,100 | 1,058 |
| 2017-11-13 | 1,108 | 1,116 | 1,086 | 1,088 | 20,941,700 | 1,088 |
| 2017-11-10 | 1,079 | 1,115 | 1,079 | 1,107 | 30,299,900 | 1,107 |
| 2017-11-09 | 1,078 | 1,108 | 1,064 | 1,086 | 41,661,100 | 1,086 |
| 2017-11-08 | 1,077 | 1,088 | 1,062 | 1,076 | 29,012,600 | 1,076 |
| 2017-11-07 | 1,065 | 1,095 | 1,055 | 1,082 | 47,756,500 | 1,082 |
| 2017-11-06 | 1,120 | 1,129 | 1,028 | 1,090 | 97,760,600 | 1,090 |
| 2017-11-02 | 1,016 | 1,085 | 1,015 | 1,084 | 92,597,900 | 1,084 |
| 2017-11-01 | 964 | 1,016 | 963 | 997 | 87,356,400 | 997 |
| 2017-10-31 | 931 | 957 | 921 | 950 | 53,803,000 | 950 |
| 2017-10-30 | 906 | 932 | 896 | 920 | 71,579,300 | 920 |
| 2017-10-27 | 884 | 906 | 882 | 900 | 42,070,800 | 900 |
| 2017-10-26 | 915 | 916 | 883 | 895 | 45,523,500 | 895 |
| 2017-10-25 | 882 | 915 | 877 | 909 | 67,523,600 | 909 |
| 2017-10-24 | 867 | 884 | 858 | 875 | 47,817,900 | 875 |
| 2017-10-23 | 887 | 889 | 858 | 867 | 41,570,600 | 867 |
| 2017-10-20 | 887 | 920 | 859 | 868 | 136,271,400 | 868 |
| 2017-10-19 | 818 | 885 | 817 | 882 | 140,670,400 | 882 |
| 2017-10-18 | 843 | 848 | 819 | 827 | 66,839,200 | 827 |
| 2017-10-17 | 842 | 881 | 834 | 853 | 154,551,500 | 853 |
| 2017-10-16 | 775 | 834 | 774 | 827 | 87,652,500 | 827 |
| 2017-10-13 | 860 | 861 | 794 | 805 | 156,043,000 | 805 |
| 2017-10-12 | 878 | 904 | 864 | 882 | 83,534,200 | 882 |
| 2017-10-11 | 888 | 914 | 850 | 878 | 170,234,300 | 878 |
| 2017-10-10 | 1,068 | 1,068 | 1,068 | 1,068 | 1,217,300 | 1,068 |
| 2017-10-06 | 1,350 | 1,369 | 1,346 | 1,368 | 2,872,100 | 1,368 |
| 2017-10-05 | 1,340 | 1,345 | 1,329 | 1,342 | 2,010,400 | 1,342 |
| 2017-10-04 | 1,339 | 1,361 | 1,337 | 1,340 | 3,682,300 | 1,340 |
| 2017-10-03 | 1,310 | 1,326 | 1,309 | 1,325 | 2,331,200 | 1,325 |
| 2017-10-02 | 1,287 | 1,308 | 1,282 | 1,306 | 2,120,600 | 1,306 |
| 2017-09-29 | 1,290 | 1,292 | 1,279 | 1,286 | 1,952,800 | 1,286 |
| 2017-09-28 | 1,298 | 1,300 | 1,271 | 1,285 | 3,088,400 | 1,285 |
| 2017-09-27 | 1,282 | 1,285 | 1,267 | 1,276 | 3,448,200 | 1,276 |
| 2017-09-26 | 1,289 | 1,298 | 1,285 | 1,287 | 3,809,900 | 1,287 |
| 2017-09-25 | 1,307 | 1,311 | 1,291 | 1,292 | 2,715,900 | 1,292 |
| 2017-09-22 | 1,330 | 1,330 | 1,285 | 1,298 | 3,623,100 | 1,298 |
| 2017-09-21 | 1,359 | 1,362 | 1,337 | 1,342 | 2,905,500 | 1,342 |
| 2017-09-20 | 1,347 | 1,362 | 1,341 | 1,357 | 2,756,600 | 1,357 |
| 2017-09-19 | 1,340 | 1,348 | 1,330 | 1,343 | 2,547,900 | 1,343 |
| 2017-09-15 | 1,326 | 1,337 | 1,319 | 1,320 | 3,038,500 | 1,320 |
| 2017-09-14 | 1,350 | 1,359 | 1,333 | 1,334 | 2,409,200 | 1,334 |
| 2017-09-13 | 1,360 | 1,363 | 1,341 | 1,347 | 2,342,000 | 1,347 |
| 2017-09-12 | 1,350 | 1,354 | 1,335 | 1,345 | 2,474,600 | 1,345 |
| 2017-09-11 | 1,327 | 1,340 | 1,320 | 1,333 | 1,851,400 | 1,333 |
| 2017-09-08 | 1,335 | 1,342 | 1,319 | 1,323 | 2,370,700 | 1,323 |
| 2017-09-07 | 1,343 | 1,365 | 1,339 | 1,343 | 4,014,000 | 1,343 |
| 2017-09-06 | 1,303 | 1,335 | 1,289 | 1,331 | 3,277,600 | 1,331 |
| 2017-09-05 | 1,315 | 1,324 | 1,301 | 1,304 | 2,291,100 | 1,304 |
| 2017-09-04 | 1,314 | 1,323 | 1,304 | 1,308 | 2,096,800 | 1,308 |
| 2017-09-01 | 1,324 | 1,333 | 1,307 | 1,321 | 3,828,200 | 1,321 |
| 2017-08-31 | 1,300 | 1,328 | 1,299 | 1,324 | 5,055,100 | 1,324 |
| 2017-08-30 | 1,277 | 1,297 | 1,277 | 1,286 | 6,263,900 | 1,286 |
| 2017-08-29 | 1,245 | 1,277 | 1,240 | 1,276 | 3,320,300 | 1,276 |
| 2017-08-28 | 1,260 | 1,266 | 1,239 | 1,250 | 2,628,000 | 1,250 |
| 2017-08-25 | 1,259 | 1,268 | 1,250 | 1,259 | 3,806,300 | 1,259 |
| 2017-08-24 | 1,265 | 1,268 | 1,233 | 1,245 | 6,576,700 | 1,245 |
| 2017-08-23 | 1,355 | 1,360 | 1,311 | 1,316 | 3,110,500 | 1,316 |
| 2017-08-22 | 1,315 | 1,335 | 1,305 | 1,334 | 2,350,200 | 1,334 |
| 2017-08-21 | 1,304 | 1,322 | 1,300 | 1,317 | 2,222,200 | 1,317 |
| 2017-08-18 | 1,320 | 1,335 | 1,300 | 1,304 | 3,830,500 | 1,304 |
| 2017-08-17 | 1,322 | 1,348 | 1,311 | 1,345 | 3,308,100 | 1,345 |
| 2017-08-16 | 1,311 | 1,339 | 1,303 | 1,320 | 3,132,200 | 1,320 |
| 2017-08-15 | 1,299 | 1,317 | 1,293 | 1,305 | 3,361,000 | 1,305 |
| 2017-08-14 | 1,300 | 1,318 | 1,289 | 1,289 | 4,961,400 | 1,289 |
| 2017-08-10 | 1,340 | 1,365 | 1,339 | 1,350 | 4,563,300 | 1,350 |
| 2017-08-09 | 1,300 | 1,327 | 1,298 | 1,325 | 4,124,900 | 1,325 |
| 2017-08-08 | 1,316 | 1,339 | 1,303 | 1,305 | 4,269,600 | 1,305 |
| 2017-08-07 | 1,323 | 1,337 | 1,309 | 1,312 | 2,996,400 | 1,312 |
| 2017-08-04 | 1,319 | 1,320 | 1,293 | 1,302 | 4,598,000 | 1,302 |
| 2017-08-03 | 1,342 | 1,344 | 1,321 | 1,329 | 3,450,400 | 1,329 |
| 2017-08-02 | 1,365 | 1,375 | 1,337 | 1,344 | 5,028,300 | 1,344 |
| 2017-08-01 | 1,379 | 1,383 | 1,337 | 1,359 | 6,094,200 | 1,359 |
| 2017-07-31 | 1,310 | 1,395 | 1,310 | 1,382 | 9,512,600 | 1,382 |
| 2017-07-28 | 1,251 | 1,281 | 1,243 | 1,269 | 4,177,000 | 1,269 |
| 2017-07-27 | 1,268 | 1,278 | 1,259 | 1,261 | 4,082,700 | 1,261 |
| 2017-07-26 | 1,287 | 1,294 | 1,273 | 1,283 | 4,252,800 | 1,283 |
| 2017-07-25 | 1,255 | 1,283 | 1,254 | 1,264 | 3,422,000 | 1,264 |
| 2017-07-24 | 1,248 | 1,262 | 1,242 | 1,260 | 3,090,500 | 1,260 |
| 2017-07-21 | 1,255 | 1,256 | 1,244 | 1,251 | 1,845,600 | 1,251 |
| 2017-07-20 | 1,259 | 1,262 | 1,245 | 1,257 | 2,813,600 | 1,257 |
| 2017-07-19 | 1,244 | 1,250 | 1,231 | 1,249 | 2,756,500 | 1,249 |
| 2017-07-18 | 1,245 | 1,263 | 1,244 | 1,251 | 2,963,400 | 1,251 |
| 2017-07-14 | 1,248 | 1,270 | 1,247 | 1,250 | 3,855,200 | 1,250 |
| 2017-07-13 | 1,225 | 1,246 | 1,215 | 1,240 | 3,912,600 | 1,240 |
| 2017-07-12 | 1,228 | 1,238 | 1,217 | 1,228 | 2,748,900 | 1,228 |
| 2017-07-11 | 1,235 | 1,247 | 1,221 | 1,225 | 3,377,300 | 1,225 |
| 2017-07-10 | 1,218 | 1,234 | 1,211 | 1,232 | 3,976,700 | 1,232 |
| 2017-07-07 | 1,198 | 1,226 | 1,192 | 1,212 | 4,732,500 | 1,212 |
| 2017-07-06 | 1,190 | 1,215 | 1,178 | 1,208 | 4,346,600 | 1,208 |
| 2017-07-05 | 1,198 | 1,220 | 1,196 | 1,208 | 5,172,600 | 1,208 |
| 2017-07-04 | 1,194 | 1,215 | 1,176 | 1,188 | 5,736,200 | 1,188 |
| 2017-07-03 | 1,157 | 1,184 | 1,150 | 1,181 | 4,388,100 | 1,181 |
| 2017-06-30 | 1,128 | 1,161 | 1,126 | 1,154 | 5,351,100 | 1,154 |
| 2017-06-29 | 1,120 | 1,143 | 1,118 | 1,138 | 7,388,500 | 1,138 |
| 2017-06-28 | 1,076 | 1,109 | 1,076 | 1,105 | 3,925,400 | 1,105 |
| 2017-06-27 | 1,059 | 1,080 | 1,053 | 1,076 | 3,450,000 | 1,076 |
| 2017-06-26 | 1,049 | 1,058 | 1,044 | 1,044 | 2,016,200 | 1,044 |
| 2017-06-23 | 1,040 | 1,046 | 1,036 | 1,040 | 1,993,900 | 1,040 |
| 2017-06-22 | 1,035 | 1,041 | 1,034 | 1,036 | 1,773,200 | 1,036 |
| 2017-06-21 | 1,055 | 1,059 | 1,029 | 1,032 | 5,183,300 | 1,032 |
| 2017-06-20 | 1,061 | 1,069 | 1,056 | 1,063 | 2,502,100 | 1,063 |
| 2017-06-19 | 1,034 | 1,053 | 1,032 | 1,046 | 2,533,300 | 1,046 |
| 2017-06-16 | 1,025 | 1,048 | 1,025 | 1,031 | 3,508,100 | 1,031 |
| 2017-06-15 | 1,060 | 1,069 | 1,025 | 1,025 | 4,182,100 | 1,025 |
| 2017-06-14 | 1,066 | 1,074 | 1,050 | 1,068 | 3,270,000 | 1,068 |
| 2017-06-13 | 1,071 | 1,082 | 1,062 | 1,062 | 3,122,500 | 1,062 |
| 2017-06-12 | 1,066 | 1,106 | 1,066 | 1,079 | 4,739,300 | 1,079 |
| 2017-06-09 | 1,037 | 1,055 | 1,034 | 1,052 | 2,549,200 | 1,052 |
| 2017-06-08 | 1,053 | 1,060 | 1,037 | 1,039 | 2,660,200 | 1,039 |
| 2017-06-07 | 1,021 | 1,049 | 1,018 | 1,043 | 2,749,400 | 1,043 |
| 2017-06-06 | 1,027 | 1,042 | 1,024 | 1,026 | 4,031,900 | 1,026 |
| 2017-06-05 | 1,068 | 1,076 | 1,038 | 1,039 | 4,762,200 | 1,039 |
| 2017-06-02 | 1,033 | 1,085 | 1,027 | 1,082 | 7,214,800 | 1,082 |
| 2017-06-01 | 1,010 | 1,019 | 1,004 | 1,013 | 3,393,100 | 1,013 |
| 2017-05-31 | 1,020 | 1,021 | 1,008 | 1,013 | 2,548,100 | 1,013 |
| 2017-05-30 | 1,023 | 1,032 | 1,011 | 1,032 | 2,403,600 | 1,032 |
| 2017-05-29 | 1,048 | 1,050 | 1,020 | 1,021 | 2,765,200 | 1,021 |
| 2017-05-26 | 1,047 | 1,073 | 1,045 | 1,048 | 2,956,200 | 1,048 |
| 2017-05-25 | 1,050 | 1,056 | 1,036 | 1,053 | 2,646,300 | 1,053 |
| 2017-05-24 | 1,060 | 1,063 | 1,048 | 1,054 | 2,435,800 | 1,054 |
| 2017-05-23 | 1,055 | 1,066 | 1,046 | 1,046 | 2,754,000 | 1,046 |
| 2017-05-22 | 1,054 | 1,069 | 1,049 | 1,063 | 2,546,300 | 1,063 |
| 2017-05-19 | 1,022 | 1,044 | 1,019 | 1,041 | 3,118,200 | 1,041 |
| 2017-05-18 | 1,030 | 1,036 | 1,016 | 1,019 | 3,820,500 | 1,019 |
| 2017-05-17 | 1,065 | 1,066 | 1,051 | 1,053 | 2,858,100 | 1,053 |
| 2017-05-16 | 1,080 | 1,082 | 1,072 | 1,074 | 2,412,500 | 1,074 |
| 2017-05-15 | 1,083 | 1,084 | 1,060 | 1,070 | 3,821,000 | 1,070 |
| 2017-05-12 | 1,093 | 1,104 | 1,089 | 1,098 | 3,737,000 | 1,098 |
| 2017-05-11 | 1,120 | 1,121 | 1,088 | 1,101 | 4,436,100 | 1,101 |
| 2017-05-10 | 1,123 | 1,140 | 1,109 | 1,112 | 5,883,300 | 1,112 |
| 2017-05-09 | 1,141 | 1,143 | 1,113 | 1,118 | 4,085,800 | 1,118 |
| 2017-05-08 | 1,139 | 1,145 | 1,123 | 1,139 | 6,158,200 | 1,139 |
| 2017-05-02 | 1,100 | 1,127 | 1,097 | 1,116 | 6,398,900 | 1,116 |
| 2017-05-01 | 1,052 | 1,092 | 1,045 | 1,086 | 8,484,700 | 1,086 |
| 2017-04-28 | 1,003 | 1,015 | 986 | 990 | 2,649,000 | 990 |
| 2017-04-27 | 1,009 | 1,012 | 996 | 1,006 | 2,481,100 | 1,006 |
| 2017-04-26 | 1,007 | 1,022 | 1,003 | 1,020 | 3,486,800 | 1,020 |
| 2017-04-25 | 970 | 998 | 968 | 992 | 3,460,800 | 992 |
| 2017-04-24 | 998 | 1,002 | 967 | 969 | 3,540,500 | 969 |
| 2017-04-21 | 970 | 978 | 966 | 975 | 2,627,900 | 975 |
| 2017-04-20 | 948 | 966 | 941 | 955 | 3,542,700 | 955 |
| 2017-04-19 | 949 | 958 | 938 | 949 | 3,843,300 | 949 |
| 2017-04-18 | 960 | 965 | 946 | 951 | 3,835,100 | 951 |
| 2017-04-17 | 944 | 949 | 925 | 946 | 5,032,400 | 946 |
| 2017-04-14 | 954 | 967 | 937 | 956 | 3,659,400 | 956 |
| 2017-04-13 | 960 | 965 | 944 | 962 | 5,392,300 | 962 |
| 2017-04-12 | 986 | 992 | 972 | 982 | 3,266,100 | 982 |
| 2017-04-11 | 986 | 997 | 981 | 994 | 3,306,700 | 994 |
| 2017-04-10 | 972 | 1,006 | 967 | 1,000 | 5,475,300 | 1,000 |
| 2017-04-07 | 964 | 975 | 953 | 964 | 4,667,300 | 964 |
| 2017-04-06 | 970 | 981 | 954 | 956 | 3,451,400 | 956 |
| 2017-04-05 | 973 | 985 | 967 | 980 | 3,291,200 | 980 |
| 2017-04-04 | 980 | 981 | 958 | 969 | 5,156,800 | 969 |
| 2017-04-03 | 1,017 | 1,020 | 981 | 994 | 5,265,800 | 994 |
| 2017-03-31 | 1,029 | 1,038 | 1,016 | 1,016 | 3,123,700 | 1,016 |
| 2017-03-30 | 1,027 | 1,040 | 1,015 | 1,017 | 2,826,100 | 1,017 |
| 2017-03-29 | 1,022 | 1,028 | 1,018 | 1,024 | 2,618,300 | 1,024 |
| 2017-03-28 | 1,008 | 1,022 | 1,008 | 1,014 | 3,251,000 | 1,014 |
| 2017-03-27 | 1,008 | 1,009 | 995 | 1,000 | 3,537,300 | 1,000 |
| 2017-03-24 | 1,015 | 1,029 | 1,008 | 1,025 | 2,790,000 | 1,025 |
| 2017-03-23 | 1,025 | 1,030 | 1,016 | 1,020 | 2,697,700 | 1,020 |
| 2017-03-22 | 1,016 | 1,036 | 1,016 | 1,018 | 3,825,100 | 1,018 |
| 2017-03-21 | 1,060 | 1,063 | 1,050 | 1,060 | 3,434,000 | 1,060 |
| 2017-03-17 | 1,085 | 1,086 | 1,068 | 1,069 | 3,253,900 | 1,069 |
| 2017-03-16 | 1,089 | 1,104 | 1,085 | 1,095 | 3,457,800 | 1,095 |
| 2017-03-15 | 1,087 | 1,092 | 1,077 | 1,079 | 3,071,500 | 1,079 |
| 2017-03-14 | 1,107 | 1,107 | 1,090 | 1,093 | 2,473,600 | 1,093 |
| 2017-03-13 | 1,104 | 1,104 | 1,085 | 1,099 | 3,238,200 | 1,099 |
| 2017-03-10 | 1,140 | 1,140 | 1,099 | 1,105 | 5,227,200 | 1,105 |
| 2017-03-09 | 1,127 | 1,134 | 1,120 | 1,128 | 3,781,000 | 1,128 |
| 2017-03-08 | 1,152 | 1,166 | 1,134 | 1,138 | 5,367,900 | 1,138 |
| 2017-03-07 | 1,136 | 1,142 | 1,123 | 1,126 | 3,526,400 | 1,126 |
| 2017-03-06 | 1,138 | 1,154 | 1,131 | 1,146 | 4,599,800 | 1,146 |
| 2017-03-03 | 1,104 | 1,120 | 1,102 | 1,118 | 2,407,700 | 1,118 |
| 2017-03-02 | 1,125 | 1,130 | 1,116 | 1,117 | 3,636,800 | 1,117 |
| 2017-03-01 | 1,088 | 1,100 | 1,067 | 1,096 | 3,565,400 | 1,096 |
| 2017-02-28 | 1,083 | 1,106 | 1,082 | 1,091 | 3,674,500 | 1,091 |
| 2017-02-27 | 1,095 | 1,099 | 1,066 | 1,071 | 4,880,600 | 1,071 |
| 2017-02-24 | 1,135 | 1,135 | 1,104 | 1,108 | 4,930,300 | 1,108 |
| 2017-02-23 | 1,171 | 1,176 | 1,150 | 1,154 | 2,938,600 | 1,154 |
| 2017-02-22 | 1,144 | 1,170 | 1,144 | 1,168 | 3,901,400 | 1,168 |
| 2017-02-21 | 1,145 | 1,160 | 1,137 | 1,156 | 3,223,800 | 1,156 |
| 2017-02-20 | 1,115 | 1,144 | 1,097 | 1,139 | 3,878,900 | 1,139 |
| 2017-02-17 | 1,124 | 1,125 | 1,106 | 1,109 | 2,911,300 | 1,109 |
| 2017-02-16 | 1,105 | 1,111 | 1,081 | 1,110 | 3,997,800 | 1,110 |
| 2017-02-15 | 1,135 | 1,142 | 1,109 | 1,110 | 3,385,100 | 1,110 |
| 2017-02-14 | 1,140 | 1,158 | 1,127 | 1,127 | 3,923,100 | 1,127 |
| 2017-02-13 | 1,122 | 1,129 | 1,120 | 1,123 | 3,252,300 | 1,123 |
| 2017-02-10 | 1,076 | 1,117 | 1,073 | 1,105 | 4,721,300 | 1,105 |
| 2017-02-09 | 1,050 | 1,072 | 1,048 | 1,063 | 3,855,400 | 1,063 |
| 2017-02-08 | 1,028 | 1,052 | 1,022 | 1,050 | 4,283,900 | 1,050 |
| 2017-02-07 | 1,003 | 1,027 | 997 | 1,018 | 3,530,000 | 1,018 |
| 2017-02-06 | 1,025 | 1,037 | 1,001 | 1,008 | 3,360,600 | 1,008 |
| 2017-02-03 | 1,001 | 1,053 | 1,001 | 1,017 | 9,119,700 | 1,017 |
| 2017-02-02 | 1,119 | 1,123 | 1,090 | 1,091 | 2,686,100 | 1,091 |
| 2017-02-01 | 1,100 | 1,120 | 1,093 | 1,117 | 2,558,100 | 1,117 |
| 2017-01-31 | 1,121 | 1,124 | 1,101 | 1,101 | 3,161,300 | 1,101 |
| 2017-01-30 | 1,131 | 1,143 | 1,124 | 1,137 | 2,728,800 | 1,137 |
| 2017-01-27 | 1,144 | 1,145 | 1,126 | 1,136 | 2,251,100 | 1,136 |
| 2017-01-26 | 1,145 | 1,145 | 1,122 | 1,139 | 2,831,700 | 1,139 |
| 2017-01-25 | 1,130 | 1,138 | 1,117 | 1,120 | 2,737,100 | 1,120 |
| 2017-01-24 | 1,095 | 1,117 | 1,095 | 1,103 | 1,916,000 | 1,103 |
| 2017-01-23 | 1,110 | 1,120 | 1,096 | 1,109 | 2,098,300 | 1,109 |
| 2017-01-20 | 1,109 | 1,127 | 1,106 | 1,123 | 2,104,200 | 1,123 |
| 2017-01-19 | 1,126 | 1,140 | 1,103 | 1,118 | 3,166,100 | 1,118 |
| 2017-01-18 | 1,053 | 1,107 | 1,052 | 1,100 | 4,582,500 | 1,100 |
| 2017-01-17 | 1,068 | 1,090 | 1,056 | 1,062 | 4,155,000 | 1,062 |
| 2017-01-16 | 1,099 | 1,100 | 1,067 | 1,072 | 3,328,500 | 1,072 |
| 2017-01-13 | 1,096 | 1,100 | 1,078 | 1,098 | 4,859,100 | 1,098 |
| 2017-01-12 | 1,129 | 1,155 | 1,104 | 1,120 | 5,426,600 | 1,120 |
| 2017-01-11 | 1,133 | 1,163 | 1,130 | 1,159 | 3,840,100 | 1,159 |
| 2017-01-10 | 1,103 | 1,131 | 1,100 | 1,116 | 3,179,300 | 1,116 |
| 2017-01-06 | 1,122 | 1,128 | 1,106 | 1,114 | 3,217,100 | 1,114 |
| 2017-01-05 | 1,181 | 1,186 | 1,134 | 1,146 | 3,524,700 | 1,146 |
| 2017-01-04 | 1,143 | 1,170 | 1,139 | 1,168 | 3,761,200 | 1,168 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
