9042 阪急阪神ホールディングス(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 | 4,555 | 4,560 | 4,525 | 4,530 | 196,100 | 4,530 |
| 2017-12-28 | 4,595 | 4,600 | 4,535 | 4,555 | 357,700 | 4,555 |
| 2017-12-27 | 4,630 | 4,635 | 4,585 | 4,600 | 151,500 | 4,600 |
| 2017-12-26 | 4,600 | 4,625 | 4,590 | 4,605 | 149,200 | 4,605 |
| 2017-12-25 | 4,590 | 4,615 | 4,580 | 4,595 | 156,900 | 4,595 |
| 2017-12-22 | 4,565 | 4,590 | 4,550 | 4,580 | 234,400 | 4,580 |
| 2017-12-21 | 4,550 | 4,570 | 4,535 | 4,565 | 273,500 | 4,565 |
| 2017-12-20 | 4,560 | 4,580 | 4,545 | 4,565 | 222,400 | 4,565 |
| 2017-12-19 | 4,620 | 4,630 | 4,575 | 4,575 | 253,900 | 4,575 |
| 2017-12-18 | 4,625 | 4,635 | 4,595 | 4,600 | 419,900 | 4,600 |
| 2017-12-15 | 4,655 | 4,660 | 4,600 | 4,625 | 714,500 | 4,625 |
| 2017-12-14 | 4,665 | 4,700 | 4,650 | 4,675 | 439,500 | 4,675 |
| 2017-12-13 | 4,590 | 4,625 | 4,585 | 4,620 | 496,700 | 4,620 |
| 2017-12-12 | 4,600 | 4,620 | 4,595 | 4,615 | 388,200 | 4,615 |
| 2017-12-11 | 4,565 | 4,590 | 4,530 | 4,590 | 394,000 | 4,590 |
| 2017-12-08 | 4,450 | 4,585 | 4,450 | 4,560 | 810,700 | 4,560 |
| 2017-12-07 | 4,435 | 4,525 | 4,425 | 4,520 | 506,500 | 4,520 |
| 2017-12-06 | 4,420 | 4,465 | 4,410 | 4,425 | 426,900 | 4,425 |
| 2017-12-05 | 4,350 | 4,470 | 4,350 | 4,465 | 488,700 | 4,465 |
| 2017-12-04 | 4,400 | 4,410 | 4,330 | 4,335 | 292,400 | 4,335 |
| 2017-12-01 | 4,350 | 4,380 | 4,330 | 4,355 | 352,200 | 4,355 |
| 2017-11-30 | 4,270 | 4,370 | 4,250 | 4,350 | 1,223,100 | 4,350 |
| 2017-11-29 | 4,275 | 4,275 | 4,220 | 4,255 | 339,500 | 4,255 |
| 2017-11-28 | 4,240 | 4,265 | 4,225 | 4,255 | 409,800 | 4,255 |
| 2017-11-27 | 4,180 | 4,205 | 4,160 | 4,200 | 331,300 | 4,200 |
| 2017-11-24 | 4,140 | 4,175 | 4,135 | 4,155 | 270,500 | 4,155 |
| 2017-11-22 | 4,185 | 4,185 | 4,145 | 4,145 | 335,400 | 4,145 |
| 2017-11-21 | 4,170 | 4,215 | 4,160 | 4,170 | 449,900 | 4,170 |
| 2017-11-20 | 4,150 | 4,190 | 4,145 | 4,170 | 336,500 | 4,170 |
| 2017-11-17 | 4,240 | 4,260 | 4,180 | 4,190 | 495,400 | 4,190 |
| 2017-11-16 | 4,165 | 4,240 | 4,155 | 4,215 | 382,300 | 4,215 |
| 2017-11-15 | 4,260 | 4,270 | 4,190 | 4,190 | 446,900 | 4,190 |
| 2017-11-13 | 4,385 | 4,390 | 4,310 | 4,310 | 397,000 | 4,310 |
| 2017-11-10 | 4,390 | 4,405 | 4,365 | 4,395 | 384,800 | 4,395 |
| 2017-11-09 | 4,460 | 4,490 | 4,395 | 4,430 | 428,700 | 4,430 |
| 2017-11-08 | 4,415 | 4,450 | 4,400 | 4,450 | 307,800 | 4,450 |
| 2017-11-07 | 4,415 | 4,440 | 4,380 | 4,440 | 347,400 | 4,440 |
| 2017-11-06 | 4,465 | 4,475 | 4,420 | 4,445 | 287,400 | 4,445 |
| 2017-11-02 | 4,445 | 4,485 | 4,390 | 4,445 | 364,900 | 4,445 |
| 2017-11-01 | 4,430 | 4,455 | 4,415 | 4,450 | 326,300 | 4,450 |
| 2017-10-31 | 4,370 | 4,415 | 4,350 | 4,405 | 276,300 | 4,405 |
| 2017-10-30 | 4,375 | 4,395 | 4,360 | 4,385 | 576,000 | 4,385 |
| 2017-10-27 | 4,415 | 4,425 | 4,345 | 4,400 | 346,800 | 4,400 |
| 2017-10-26 | 4,405 | 4,420 | 4,375 | 4,390 | 324,700 | 4,390 |
| 2017-10-25 | 4,495 | 4,495 | 4,425 | 4,435 | 313,400 | 4,435 |
| 2017-10-24 | 4,450 | 4,490 | 4,445 | 4,480 | 280,900 | 4,480 |
| 2017-10-23 | 4,495 | 4,495 | 4,420 | 4,450 | 296,700 | 4,450 |
| 2017-10-20 | 4,445 | 4,465 | 4,410 | 4,445 | 283,000 | 4,445 |
| 2017-10-19 | 4,390 | 4,475 | 4,385 | 4,465 | 559,800 | 4,465 |
| 2017-10-18 | 4,340 | 4,370 | 4,325 | 4,365 | 263,400 | 4,365 |
| 2017-10-17 | 4,370 | 4,385 | 4,335 | 4,365 | 297,100 | 4,365 |
| 2017-10-16 | 4,325 | 4,390 | 4,315 | 4,360 | 394,600 | 4,360 |
| 2017-10-13 | 4,265 | 4,305 | 4,255 | 4,290 | 421,000 | 4,290 |
| 2017-10-12 | 4,265 | 4,290 | 4,245 | 4,260 | 283,600 | 4,260 |
| 2017-10-11 | 4,240 | 4,270 | 4,240 | 4,265 | 208,600 | 4,265 |
| 2017-10-10 | 4,210 | 4,260 | 4,210 | 4,250 | 287,000 | 4,250 |
| 2017-10-06 | 4,230 | 4,245 | 4,205 | 4,230 | 212,100 | 4,230 |
| 2017-10-05 | 4,250 | 4,270 | 4,235 | 4,240 | 190,900 | 4,240 |
| 2017-10-04 | 4,270 | 4,290 | 4,255 | 4,270 | 214,600 | 4,270 |
| 2017-10-03 | 4,270 | 4,290 | 4,255 | 4,275 | 270,000 | 4,275 |
| 2017-10-02 | 4,270 | 4,275 | 4,235 | 4,250 | 208,600 | 4,250 |
| 2017-09-29 | 4,285 | 4,300 | 4,260 | 4,270 | 302,300 | 4,270 |
| 2017-09-28 | 4,290 | 4,315 | 4,260 | 4,305 | 296,800 | 4,305 |
| 2017-09-27 | 4,320 | 4,335 | 4,255 | 4,275 | 373,100 | 4,275 |
| 2017-09-26 | 4,335 | 4,375 | 4,335 | 4,370 | 755,400 | 4,370 |
| 2017-09-25 | 4,310 | 4,340 | 4,305 | 4,330 | 436,900 | 4,330 |
| 2017-09-22 | 4,300 | 4,315 | 4,290 | 4,300 | 332,500 | 4,300 |
| 2017-09-21 | 4,270 | 4,300 | 4,265 | 4,285 | 324,800 | 4,285 |
| 2017-09-20 | 4,240 | 4,290 | 4,240 | 4,250 | 407,000 | 4,250 |
| 2017-09-19 | 4,200 | 4,250 | 4,195 | 4,245 | 431,200 | 4,245 |
| 2017-09-15 | 4,180 | 4,190 | 4,165 | 4,175 | 573,400 | 4,175 |
| 2017-09-14 | 4,180 | 4,200 | 4,170 | 4,175 | 218,400 | 4,175 |
| 2017-09-13 | 4,200 | 4,200 | 4,165 | 4,180 | 175,700 | 4,180 |
| 2017-09-12 | 4,180 | 4,190 | 4,155 | 4,180 | 249,500 | 4,180 |
| 2017-09-11 | 4,175 | 4,200 | 4,130 | 4,135 | 242,100 | 4,135 |
| 2017-09-08 | 4,100 | 4,160 | 4,100 | 4,125 | 386,900 | 4,125 |
| 2017-09-07 | 4,140 | 4,150 | 4,110 | 4,120 | 237,200 | 4,120 |
| 2017-09-06 | 4,125 | 4,140 | 4,105 | 4,120 | 246,800 | 4,120 |
| 2017-09-05 | 4,130 | 4,135 | 4,090 | 4,100 | 297,600 | 4,100 |
| 2017-09-04 | 4,165 | 4,175 | 4,125 | 4,130 | 258,400 | 4,130 |
| 2017-09-01 | 4,205 | 4,210 | 4,160 | 4,180 | 285,100 | 4,180 |
| 2017-08-31 | 4,195 | 4,215 | 4,185 | 4,190 | 254,500 | 4,190 |
| 2017-08-30 | 4,220 | 4,225 | 4,175 | 4,185 | 444,500 | 4,185 |
| 2017-08-29 | 4,170 | 4,210 | 4,165 | 4,205 | 250,400 | 4,205 |
| 2017-08-28 | 4,200 | 4,200 | 4,165 | 4,190 | 221,600 | 4,190 |
| 2017-08-25 | 4,200 | 4,210 | 4,175 | 4,185 | 201,700 | 4,185 |
| 2017-08-24 | 4,215 | 4,230 | 4,190 | 4,190 | 268,700 | 4,190 |
| 2017-08-23 | 4,260 | 4,265 | 4,225 | 4,240 | 305,600 | 4,240 |
| 2017-08-22 | 4,230 | 4,250 | 4,225 | 4,225 | 318,000 | 4,225 |
| 2017-08-21 | 4,210 | 4,245 | 4,190 | 4,235 | 369,800 | 4,235 |
| 2017-08-18 | 4,140 | 4,200 | 4,130 | 4,185 | 412,200 | 4,185 |
| 2017-08-17 | 4,170 | 4,215 | 4,165 | 4,165 | 344,700 | 4,165 |
| 2017-08-16 | 4,120 | 4,195 | 4,105 | 4,185 | 407,700 | 4,185 |
| 2017-08-15 | 4,110 | 4,125 | 4,090 | 4,095 | 305,500 | 4,095 |
| 2017-08-14 | 4,105 | 4,125 | 4,080 | 4,080 | 370,300 | 4,080 |
| 2017-08-10 | 4,115 | 4,130 | 4,105 | 4,125 | 270,400 | 4,125 |
| 2017-08-09 | 4,115 | 4,150 | 4,085 | 4,100 | 380,400 | 4,100 |
| 2017-08-08 | 4,175 | 4,180 | 4,115 | 4,135 | 297,700 | 4,135 |
| 2017-08-07 | 4,140 | 4,165 | 4,135 | 4,150 | 374,700 | 4,150 |
| 2017-08-04 | 4,060 | 4,145 | 4,060 | 4,140 | 935,300 | 4,140 |
| 2017-08-03 | 3,980 | 4,010 | 3,980 | 4,000 | 239,000 | 4,000 |
| 2017-08-02 | 4,015 | 4,025 | 3,980 | 3,980 | 303,800 | 3,980 |
| 2017-08-01 | 3,955 | 4,025 | 3,955 | 4,025 | 362,300 | 4,025 |
| 2017-07-31 | 3,940 | 3,970 | 3,930 | 3,935 | 556,400 | 3,935 |
| 2017-07-28 | 3,935 | 3,970 | 3,935 | 3,940 | 448,000 | 3,940 |
| 2017-07-27 | 3,935 | 3,990 | 3,935 | 3,950 | 432,500 | 3,950 |
| 2017-07-26 | 3,975 | 3,975 | 3,930 | 3,950 | 368,000 | 3,950 |
| 2017-07-25 | 3,970 | 3,970 | 3,950 | 3,955 | 318,100 | 3,955 |
| 2017-07-24 | 3,990 | 3,995 | 3,955 | 3,975 | 403,600 | 3,975 |
| 2017-07-21 | 4,020 | 4,035 | 4,005 | 4,005 | 249,200 | 4,005 |
| 2017-07-20 | 4,015 | 4,075 | 4,010 | 4,050 | 349,400 | 4,050 |
| 2017-07-19 | 4,005 | 4,035 | 4,005 | 4,020 | 302,600 | 4,020 |
| 2017-07-18 | 4,025 | 4,035 | 3,990 | 4,025 | 294,600 | 4,025 |
| 2017-07-14 | 4,030 | 4,055 | 4,025 | 4,045 | 250,000 | 4,045 |
| 2017-07-13 | 4,015 | 4,040 | 4,005 | 4,030 | 286,300 | 4,030 |
| 2017-07-12 | 3,995 | 4,000 | 3,985 | 3,985 | 351,600 | 3,985 |
| 2017-07-11 | 3,995 | 4,035 | 3,985 | 4,020 | 501,300 | 4,020 |
| 2017-07-10 | 4,025 | 4,040 | 4,005 | 4,015 | 317,300 | 4,015 |
| 2017-07-07 | 4,010 | 4,035 | 4,005 | 4,005 | 428,200 | 4,005 |
| 2017-07-06 | 4,070 | 4,080 | 4,045 | 4,055 | 497,000 | 4,055 |
| 2017-07-05 | 4,060 | 4,070 | 4,020 | 4,065 | 365,300 | 4,065 |
| 2017-07-04 | 4,100 | 4,100 | 4,065 | 4,080 | 475,800 | 4,080 |
| 2017-07-03 | 4,050 | 4,090 | 4,035 | 4,085 | 412,500 | 4,085 |
| 2017-06-30 | 4,045 | 4,050 | 4,005 | 4,040 | 459,500 | 4,040 |
| 2017-06-29 | 4,060 | 4,065 | 4,035 | 4,060 | 240,900 | 4,060 |
| 2017-06-28 | 4,030 | 4,055 | 4,025 | 4,035 | 264,600 | 4,035 |
| 2017-06-27 | 4,080 | 4,085 | 4,040 | 4,045 | 241,500 | 4,045 |
| 2017-06-26 | 4,080 | 4,095 | 4,060 | 4,060 | 246,600 | 4,060 |
| 2017-06-23 | 4,085 | 4,095 | 4,060 | 4,075 | 388,000 | 4,075 |
| 2017-06-22 | 4,075 | 4,085 | 4,060 | 4,070 | 322,700 | 4,070 |
| 2017-06-21 | 4,055 | 4,085 | 4,050 | 4,075 | 452,800 | 4,075 |
| 2017-06-20 | 4,035 | 4,065 | 4,025 | 4,055 | 361,800 | 4,055 |
| 2017-06-19 | 3,995 | 4,045 | 3,990 | 4,030 | 295,900 | 4,030 |
| 2017-06-16 | 3,985 | 4,010 | 3,970 | 3,985 | 639,300 | 3,985 |
| 2017-06-15 | 3,950 | 3,995 | 3,950 | 3,980 | 393,200 | 3,980 |
| 2017-06-14 | 3,910 | 3,955 | 3,900 | 3,945 | 298,200 | 3,945 |
| 2017-06-13 | 3,915 | 3,935 | 3,910 | 3,910 | 246,900 | 3,910 |
| 2017-06-12 | 3,895 | 3,925 | 3,895 | 3,915 | 361,800 | 3,915 |
| 2017-06-09 | 3,885 | 3,935 | 3,885 | 3,895 | 531,200 | 3,895 |
| 2017-06-08 | 4,010 | 4,010 | 3,930 | 3,935 | 429,300 | 3,935 |
| 2017-06-07 | 4,000 | 4,010 | 3,980 | 3,995 | 449,000 | 3,995 |
| 2017-06-06 | 4,050 | 4,060 | 4,020 | 4,020 | 455,800 | 4,020 |
| 2017-06-05 | 4,040 | 4,085 | 4,030 | 4,075 | 354,600 | 4,075 |
| 2017-06-02 | 4,035 | 4,075 | 4,010 | 4,075 | 703,800 | 4,075 |
| 2017-06-01 | 3,990 | 4,020 | 3,970 | 4,015 | 481,300 | 4,015 |
| 2017-05-31 | 4,000 | 4,015 | 3,970 | 3,985 | 619,600 | 3,985 |
| 2017-05-30 | 4,025 | 4,045 | 4,010 | 4,020 | 403,800 | 4,020 |
| 2017-05-29 | 4,035 | 4,080 | 4,035 | 4,060 | 337,300 | 4,060 |
| 2017-05-26 | 4,065 | 4,065 | 4,035 | 4,035 | 313,000 | 4,035 |
| 2017-05-25 | 4,035 | 4,090 | 4,025 | 4,065 | 497,200 | 4,065 |
| 2017-05-24 | 4,025 | 4,045 | 4,015 | 4,045 | 531,800 | 4,045 |
| 2017-05-23 | 3,975 | 4,045 | 3,970 | 4,025 | 815,600 | 4,025 |
| 2017-05-22 | 3,900 | 3,955 | 3,890 | 3,955 | 510,100 | 3,955 |
| 2017-05-19 | 3,895 | 3,910 | 3,865 | 3,910 | 388,300 | 3,910 |
| 2017-05-18 | 3,870 | 3,910 | 3,860 | 3,910 | 365,000 | 3,910 |
| 2017-05-17 | 3,860 | 3,905 | 3,850 | 3,900 | 291,200 | 3,900 |
| 2017-05-16 | 3,900 | 3,915 | 3,860 | 3,885 | 406,300 | 3,885 |
| 2017-05-15 | 3,840 | 3,895 | 3,830 | 3,885 | 528,300 | 3,885 |
| 2017-05-12 | 3,775 | 3,855 | 3,770 | 3,855 | 546,300 | 3,855 |
| 2017-05-11 | 3,815 | 3,815 | 3,785 | 3,805 | 326,500 | 3,805 |
| 2017-05-10 | 3,810 | 3,825 | 3,785 | 3,815 | 398,000 | 3,815 |
| 2017-05-09 | 3,795 | 3,815 | 3,780 | 3,805 | 416,000 | 3,805 |
| 2017-05-08 | 3,750 | 3,805 | 3,745 | 3,805 | 679,900 | 3,805 |
| 2017-05-02 | 3,695 | 3,735 | 3,695 | 3,730 | 312,500 | 3,730 |
| 2017-05-01 | 3,695 | 3,705 | 3,660 | 3,695 | 292,200 | 3,695 |
| 2017-04-28 | 3,710 | 3,725 | 3,675 | 3,680 | 391,800 | 3,680 |
| 2017-04-27 | 3,720 | 3,740 | 3,705 | 3,725 | 293,800 | 3,725 |
| 2017-04-26 | 3,740 | 3,740 | 3,705 | 3,730 | 352,300 | 3,730 |
| 2017-04-25 | 3,685 | 3,725 | 3,680 | 3,720 | 364,300 | 3,720 |
| 2017-04-24 | 3,670 | 3,695 | 3,660 | 3,685 | 296,300 | 3,685 |
| 2017-04-21 | 3,600 | 3,640 | 3,595 | 3,635 | 523,900 | 3,635 |
| 2017-04-20 | 3,620 | 3,620 | 3,580 | 3,580 | 356,700 | 3,580 |
| 2017-04-19 | 3,610 | 3,655 | 3,600 | 3,605 | 475,100 | 3,605 |
| 2017-04-18 | 3,670 | 3,680 | 3,640 | 3,650 | 318,300 | 3,650 |
| 2017-04-17 | 3,600 | 3,650 | 3,600 | 3,650 | 261,500 | 3,650 |
| 2017-04-14 | 3,615 | 3,635 | 3,590 | 3,600 | 324,500 | 3,600 |
| 2017-04-13 | 3,645 | 3,665 | 3,615 | 3,635 | 399,700 | 3,635 |
| 2017-04-12 | 3,635 | 3,660 | 3,625 | 3,655 | 352,300 | 3,655 |
| 2017-04-11 | 3,615 | 3,660 | 3,615 | 3,645 | 312,500 | 3,645 |
| 2017-04-10 | 3,630 | 3,675 | 3,615 | 3,640 | 461,400 | 3,640 |
| 2017-04-07 | 3,635 | 3,660 | 3,610 | 3,635 | 648,900 | 3,635 |
| 2017-04-06 | 3,675 | 3,700 | 3,610 | 3,615 | 519,600 | 3,615 |
| 2017-04-05 | 3,695 | 3,720 | 3,680 | 3,690 | 370,500 | 3,690 |
| 2017-04-04 | 3,675 | 3,710 | 3,655 | 3,685 | 457,300 | 3,685 |
| 2017-04-03 | 3,650 | 3,695 | 3,650 | 3,675 | 426,500 | 3,675 |
| 2017-03-31 | 3,700 | 3,705 | 3,620 | 3,620 | 721,000 | 3,620 |
| 2017-03-30 | 3,755 | 3,770 | 3,680 | 3,680 | 347,100 | 3,680 |
| 2017-03-29 | 3,750 | 3,785 | 3,745 | 3,770 | 329,000 | 3,770 |
| 2017-03-28 | 3,775 | 3,795 | 3,750 | 3,785 | 705,900 | 3,785 |
| 2017-03-27 | 3,760 | 3,770 | 3,730 | 3,745 | 385,100 | 3,745 |
| 2017-03-24 | 3,740 | 3,790 | 3,730 | 3,785 | 390,800 | 3,785 |
| 2017-03-23 | 3,720 | 3,740 | 3,710 | 3,730 | 303,200 | 3,730 |
| 2017-03-22 | 3,735 | 3,760 | 3,720 | 3,720 | 384,300 | 3,720 |
| 2017-03-21 | 3,740 | 3,785 | 3,730 | 3,770 | 332,100 | 3,770 |
| 2017-03-17 | 3,750 | 3,790 | 3,740 | 3,750 | 1,472,900 | 3,750 |
| 2017-03-16 | 3,760 | 3,780 | 3,740 | 3,775 | 450,000 | 3,775 |
| 2017-03-15 | 3,760 | 3,785 | 3,755 | 3,770 | 265,600 | 3,770 |
| 2017-03-14 | 3,800 | 3,800 | 3,770 | 3,770 | 314,500 | 3,770 |
| 2017-03-13 | 3,780 | 3,810 | 3,775 | 3,810 | 352,800 | 3,810 |
| 2017-03-10 | 3,780 | 3,805 | 3,765 | 3,790 | 584,500 | 3,790 |
| 2017-03-09 | 3,755 | 3,755 | 3,725 | 3,745 | 299,000 | 3,745 |
| 2017-03-08 | 3,740 | 3,745 | 3,710 | 3,725 | 422,400 | 3,725 |
| 2017-03-07 | 3,765 | 3,785 | 3,750 | 3,760 | 429,000 | 3,760 |
| 2017-03-06 | 3,760 | 3,765 | 3,735 | 3,740 | 257,800 | 3,740 |
| 2017-03-03 | 3,820 | 3,830 | 3,760 | 3,780 | 347,300 | 3,780 |
| 2017-03-02 | 3,840 | 3,840 | 3,785 | 3,810 | 353,900 | 3,810 |
| 2017-03-01 | 3,770 | 3,810 | 3,765 | 3,785 | 343,800 | 3,785 |
| 2017-02-28 | 3,780 | 3,830 | 3,755 | 3,760 | 589,800 | 3,760 |
| 2017-02-27 | 3,740 | 3,750 | 3,710 | 3,730 | 324,200 | 3,730 |
| 2017-02-24 | 3,740 | 3,775 | 3,740 | 3,745 | 272,800 | 3,745 |
| 2017-02-23 | 3,775 | 3,785 | 3,735 | 3,755 | 439,800 | 3,755 |
| 2017-02-22 | 3,780 | 3,785 | 3,760 | 3,770 | 200,300 | 3,770 |
| 2017-02-21 | 3,760 | 3,795 | 3,735 | 3,785 | 274,900 | 3,785 |
| 2017-02-20 | 3,735 | 3,780 | 3,735 | 3,760 | 226,100 | 3,760 |
| 2017-02-17 | 3,730 | 3,770 | 3,730 | 3,760 | 245,800 | 3,760 |
| 2017-02-16 | 3,785 | 3,805 | 3,750 | 3,750 | 302,900 | 3,750 |
| 2017-02-15 | 3,795 | 3,815 | 3,770 | 3,780 | 280,700 | 3,780 |
| 2017-02-14 | 3,835 | 3,840 | 3,765 | 3,765 | 375,500 | 3,765 |
| 2017-02-13 | 3,840 | 3,840 | 3,790 | 3,800 | 405,400 | 3,800 |
| 2017-02-10 | 3,795 | 3,840 | 3,780 | 3,835 | 441,800 | 3,835 |
| 2017-02-09 | 3,730 | 3,750 | 3,705 | 3,710 | 378,700 | 3,710 |
| 2017-02-08 | 3,740 | 3,760 | 3,725 | 3,740 | 353,700 | 3,740 |
| 2017-02-07 | 3,665 | 3,740 | 3,665 | 3,725 | 438,600 | 3,725 |
| 2017-02-06 | 3,685 | 3,695 | 3,655 | 3,675 | 533,400 | 3,675 |
| 2017-02-03 | 3,750 | 3,765 | 3,655 | 3,655 | 663,400 | 3,655 |
| 2017-02-02 | 3,860 | 3,870 | 3,780 | 3,790 | 332,100 | 3,790 |
| 2017-02-01 | 3,815 | 3,840 | 3,795 | 3,840 | 378,200 | 3,840 |
| 2017-01-31 | 3,840 | 3,855 | 3,810 | 3,830 | 376,400 | 3,830 |
| 2017-01-30 | 3,860 | 3,890 | 3,840 | 3,880 | 269,300 | 3,880 |
| 2017-01-27 | 3,910 | 3,920 | 3,860 | 3,875 | 311,900 | 3,875 |
| 2017-01-26 | 3,840 | 3,900 | 3,840 | 3,895 | 372,700 | 3,895 |
| 2017-01-25 | 3,880 | 3,890 | 3,805 | 3,820 | 314,100 | 3,820 |
| 2017-01-24 | 3,820 | 3,830 | 3,785 | 3,820 | 304,900 | 3,820 |
| 2017-01-23 | 3,850 | 3,850 | 3,815 | 3,835 | 261,700 | 3,835 |
| 2017-01-20 | 3,860 | 3,905 | 3,850 | 3,890 | 334,500 | 3,890 |
| 2017-01-19 | 3,855 | 3,890 | 3,845 | 3,860 | 282,500 | 3,860 |
| 2017-01-18 | 3,840 | 3,845 | 3,800 | 3,830 | 279,600 | 3,830 |
| 2017-01-17 | 3,860 | 3,875 | 3,835 | 3,835 | 390,300 | 3,835 |
| 2017-01-16 | 3,900 | 3,915 | 3,870 | 3,880 | 304,400 | 3,880 |
| 2017-01-13 | 3,875 | 3,930 | 3,875 | 3,920 | 387,200 | 3,920 |
| 2017-01-12 | 3,945 | 3,945 | 3,865 | 3,880 | 493,200 | 3,880 |
| 2017-01-11 | 3,960 | 3,970 | 3,925 | 3,945 | 482,500 | 3,945 |
| 2017-01-10 | 3,930 | 3,995 | 3,915 | 3,925 | 824,300 | 3,925 |
| 2017-01-06 | 3,840 | 3,930 | 3,840 | 3,915 | 612,700 | 3,915 |
| 2017-01-05 | 3,830 | 3,870 | 3,820 | 3,850 | 455,700 | 3,850 |
| 2017-01-04 | 3,800 | 3,840 | 3,790 | 3,840 | 483,700 | 3,840 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
