7628 (株)オーハシテクニカ 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 | 1,801 | 1,801 | 1,775 | 1,779 | 5,400 | 1,779 |
| 2017-12-28 | 1,813 | 1,813 | 1,797 | 1,803 | 6,900 | 1,803 |
| 2017-12-27 | 1,773 | 1,815 | 1,773 | 1,814 | 12,300 | 1,814 |
| 2017-12-26 | 1,794 | 1,795 | 1,758 | 1,770 | 6,700 | 1,770 |
| 2017-12-25 | 1,781 | 1,795 | 1,765 | 1,794 | 8,800 | 1,794 |
| 2017-12-22 | 1,760 | 1,784 | 1,760 | 1,781 | 14,800 | 1,781 |
| 2017-12-21 | 1,750 | 1,761 | 1,750 | 1,760 | 9,600 | 1,760 |
| 2017-12-20 | 1,726 | 1,755 | 1,726 | 1,755 | 5,900 | 1,755 |
| 2017-12-19 | 1,760 | 1,760 | 1,740 | 1,740 | 8,300 | 1,740 |
| 2017-12-18 | 1,747 | 1,765 | 1,740 | 1,760 | 17,100 | 1,760 |
| 2017-12-15 | 1,710 | 1,734 | 1,700 | 1,734 | 18,200 | 1,734 |
| 2017-12-14 | 1,700 | 1,717 | 1,697 | 1,717 | 12,700 | 1,717 |
| 2017-12-13 | 1,704 | 1,704 | 1,687 | 1,699 | 10,200 | 1,699 |
| 2017-12-12 | 1,706 | 1,708 | 1,696 | 1,699 | 6,900 | 1,699 |
| 2017-12-11 | 1,704 | 1,706 | 1,690 | 1,706 | 14,900 | 1,706 |
| 2017-12-08 | 1,645 | 1,706 | 1,645 | 1,704 | 31,400 | 1,704 |
| 2017-12-07 | 1,650 | 1,698 | 1,650 | 1,665 | 20,700 | 1,665 |
| 2017-12-06 | 1,638 | 1,679 | 1,634 | 1,657 | 25,800 | 1,657 |
| 2017-12-05 | 1,640 | 1,657 | 1,631 | 1,643 | 15,900 | 1,643 |
| 2017-12-04 | 1,644 | 1,671 | 1,641 | 1,644 | 15,700 | 1,644 |
| 2017-12-01 | 1,640 | 1,649 | 1,638 | 1,644 | 14,000 | 1,644 |
| 2017-11-30 | 1,628 | 1,654 | 1,628 | 1,641 | 11,500 | 1,641 |
| 2017-11-29 | 1,633 | 1,650 | 1,633 | 1,645 | 7,200 | 1,645 |
| 2017-11-28 | 1,641 | 1,641 | 1,629 | 1,633 | 7,800 | 1,633 |
| 2017-11-27 | 1,654 | 1,657 | 1,638 | 1,641 | 6,300 | 1,641 |
| 2017-11-24 | 1,642 | 1,647 | 1,629 | 1,638 | 7,700 | 1,638 |
| 2017-11-22 | 1,645 | 1,648 | 1,636 | 1,639 | 8,400 | 1,639 |
| 2017-11-21 | 1,635 | 1,650 | 1,634 | 1,639 | 8,600 | 1,639 |
| 2017-11-20 | 1,621 | 1,650 | 1,621 | 1,644 | 12,100 | 1,644 |
| 2017-11-17 | 1,643 | 1,656 | 1,627 | 1,627 | 13,100 | 1,627 |
| 2017-11-16 | 1,641 | 1,662 | 1,638 | 1,643 | 14,600 | 1,643 |
| 2017-11-15 | 1,682 | 1,698 | 1,646 | 1,649 | 32,600 | 1,649 |
| 2017-11-13 | 1,691 | 1,704 | 1,680 | 1,700 | 20,800 | 1,700 |
| 2017-11-10 | 1,700 | 1,714 | 1,699 | 1,704 | 12,300 | 1,704 |
| 2017-11-09 | 1,707 | 1,736 | 1,706 | 1,728 | 20,000 | 1,728 |
| 2017-11-08 | 1,704 | 1,709 | 1,692 | 1,707 | 11,400 | 1,707 |
| 2017-11-07 | 1,668 | 1,714 | 1,668 | 1,714 | 15,100 | 1,714 |
| 2017-11-06 | 1,695 | 1,709 | 1,688 | 1,698 | 12,600 | 1,698 |
| 2017-11-02 | 1,698 | 1,704 | 1,689 | 1,695 | 11,200 | 1,695 |
| 2017-11-01 | 1,681 | 1,713 | 1,677 | 1,706 | 21,000 | 1,706 |
| 2017-10-31 | 1,668 | 1,693 | 1,667 | 1,681 | 17,300 | 1,681 |
| 2017-10-30 | 1,663 | 1,677 | 1,658 | 1,663 | 22,300 | 1,663 |
| 2017-10-27 | 1,666 | 1,670 | 1,654 | 1,670 | 10,400 | 1,670 |
| 2017-10-26 | 1,644 | 1,658 | 1,642 | 1,648 | 6,400 | 1,648 |
| 2017-10-25 | 1,650 | 1,660 | 1,640 | 1,644 | 17,300 | 1,644 |
| 2017-10-24 | 1,652 | 1,662 | 1,632 | 1,646 | 24,900 | 1,646 |
| 2017-10-23 | 1,658 | 1,688 | 1,647 | 1,675 | 16,600 | 1,675 |
| 2017-10-20 | 1,645 | 1,661 | 1,628 | 1,642 | 17,300 | 1,642 |
| 2017-10-19 | 1,641 | 1,660 | 1,639 | 1,645 | 9,500 | 1,645 |
| 2017-10-18 | 1,629 | 1,664 | 1,629 | 1,654 | 11,200 | 1,654 |
| 2017-10-17 | 1,661 | 1,667 | 1,627 | 1,629 | 21,900 | 1,629 |
| 2017-10-16 | 1,680 | 1,693 | 1,669 | 1,670 | 26,400 | 1,670 |
| 2017-10-13 | 1,644 | 1,684 | 1,634 | 1,680 | 26,600 | 1,680 |
| 2017-10-12 | 1,630 | 1,667 | 1,608 | 1,647 | 43,800 | 1,647 |
| 2017-10-11 | 1,614 | 1,637 | 1,611 | 1,631 | 16,400 | 1,631 |
| 2017-10-10 | 1,552 | 1,626 | 1,551 | 1,614 | 24,400 | 1,614 |
| 2017-10-06 | 1,562 | 1,566 | 1,548 | 1,562 | 5,400 | 1,562 |
| 2017-10-05 | 1,552 | 1,564 | 1,541 | 1,562 | 7,800 | 1,562 |
| 2017-10-04 | 1,555 | 1,569 | 1,553 | 1,556 | 10,500 | 1,556 |
| 2017-10-03 | 1,557 | 1,563 | 1,547 | 1,563 | 10,800 | 1,563 |
| 2017-10-02 | 1,544 | 1,566 | 1,544 | 1,557 | 14,500 | 1,557 |
| 2017-09-29 | 1,563 | 1,563 | 1,544 | 1,544 | 13,500 | 1,544 |
| 2017-09-28 | 1,568 | 1,573 | 1,552 | 1,568 | 11,500 | 1,568 |
| 2017-09-27 | 1,600 | 1,600 | 1,573 | 1,578 | 16,100 | 1,578 |
| 2017-09-26 | 1,571 | 1,624 | 1,569 | 1,619 | 53,100 | 1,619 |
| 2017-09-25 | 1,557 | 1,589 | 1,554 | 1,578 | 26,300 | 1,578 |
| 2017-09-22 | 1,561 | 1,564 | 1,481 | 1,557 | 28,300 | 1,557 |
| 2017-09-21 | 1,565 | 1,570 | 1,557 | 1,558 | 20,300 | 1,558 |
| 2017-09-20 | 1,529 | 1,565 | 1,529 | 1,561 | 27,400 | 1,561 |
| 2017-09-19 | 1,528 | 1,542 | 1,523 | 1,538 | 13,600 | 1,538 |
| 2017-09-15 | 1,531 | 1,538 | 1,525 | 1,530 | 13,600 | 1,530 |
| 2017-09-14 | 1,540 | 1,545 | 1,530 | 1,531 | 9,700 | 1,531 |
| 2017-09-13 | 1,535 | 1,540 | 1,534 | 1,536 | 10,500 | 1,536 |
| 2017-09-12 | 1,550 | 1,550 | 1,530 | 1,535 | 15,400 | 1,535 |
| 2017-09-11 | 1,536 | 1,554 | 1,536 | 1,545 | 17,000 | 1,545 |
| 2017-09-08 | 1,534 | 1,548 | 1,531 | 1,540 | 18,100 | 1,540 |
| 2017-09-07 | 1,541 | 1,553 | 1,541 | 1,548 | 8,500 | 1,548 |
| 2017-09-06 | 1,539 | 1,550 | 1,530 | 1,542 | 14,100 | 1,542 |
| 2017-09-05 | 1,540 | 1,548 | 1,529 | 1,540 | 13,900 | 1,540 |
| 2017-09-04 | 1,545 | 1,555 | 1,530 | 1,540 | 30,000 | 1,540 |
| 2017-09-01 | 1,541 | 1,550 | 1,535 | 1,545 | 15,600 | 1,545 |
| 2017-08-31 | 1,549 | 1,550 | 1,532 | 1,539 | 8,300 | 1,539 |
| 2017-08-30 | 1,537 | 1,557 | 1,537 | 1,554 | 12,500 | 1,554 |
| 2017-08-29 | 1,528 | 1,549 | 1,526 | 1,543 | 9,700 | 1,543 |
| 2017-08-28 | 1,536 | 1,548 | 1,517 | 1,547 | 10,400 | 1,547 |
| 2017-08-25 | 1,536 | 1,553 | 1,530 | 1,539 | 13,800 | 1,539 |
| 2017-08-24 | 1,556 | 1,566 | 1,531 | 1,536 | 19,100 | 1,536 |
| 2017-08-23 | 1,540 | 1,576 | 1,535 | 1,556 | 33,700 | 1,556 |
| 2017-08-22 | 1,527 | 1,539 | 1,521 | 1,535 | 16,200 | 1,535 |
| 2017-08-21 | 1,513 | 1,527 | 1,506 | 1,527 | 14,700 | 1,527 |
| 2017-08-18 | 1,498 | 1,518 | 1,486 | 1,513 | 24,700 | 1,513 |
| 2017-08-17 | 1,480 | 1,502 | 1,480 | 1,502 | 16,900 | 1,502 |
| 2017-08-16 | 1,493 | 1,497 | 1,486 | 1,486 | 17,900 | 1,486 |
| 2017-08-15 | 1,486 | 1,504 | 1,486 | 1,493 | 25,500 | 1,493 |
| 2017-08-14 | 1,470 | 1,491 | 1,467 | 1,485 | 35,700 | 1,485 |
| 2017-08-10 | 1,478 | 1,478 | 1,467 | 1,474 | 14,400 | 1,474 |
| 2017-08-09 | 1,451 | 1,472 | 1,441 | 1,471 | 18,100 | 1,471 |
| 2017-08-08 | 1,469 | 1,469 | 1,435 | 1,463 | 55,400 | 1,463 |
| 2017-08-07 | 1,459 | 1,483 | 1,449 | 1,469 | 42,000 | 1,469 |
| 2017-08-04 | 1,454 | 1,460 | 1,451 | 1,459 | 10,800 | 1,459 |
| 2017-08-03 | 1,455 | 1,460 | 1,447 | 1,460 | 17,100 | 1,460 |
| 2017-08-02 | 1,447 | 1,455 | 1,432 | 1,452 | 23,900 | 1,452 |
| 2017-08-01 | 1,422 | 1,449 | 1,422 | 1,446 | 23,500 | 1,446 |
| 2017-07-31 | 1,414 | 1,430 | 1,409 | 1,416 | 19,800 | 1,416 |
| 2017-07-28 | 1,411 | 1,420 | 1,407 | 1,414 | 6,600 | 1,414 |
| 2017-07-27 | 1,390 | 1,420 | 1,390 | 1,411 | 27,500 | 1,411 |
| 2017-07-26 | 1,419 | 1,421 | 1,390 | 1,396 | 25,100 | 1,396 |
| 2017-07-25 | 1,424 | 1,424 | 1,412 | 1,420 | 9,200 | 1,420 |
| 2017-07-24 | 1,419 | 1,419 | 1,407 | 1,417 | 9,000 | 1,417 |
| 2017-07-21 | 1,429 | 1,430 | 1,417 | 1,421 | 13,400 | 1,421 |
| 2017-07-20 | 1,419 | 1,428 | 1,413 | 1,427 | 12,300 | 1,427 |
| 2017-07-19 | 1,414 | 1,418 | 1,408 | 1,412 | 4,900 | 1,412 |
| 2017-07-18 | 1,408 | 1,416 | 1,403 | 1,414 | 6,700 | 1,414 |
| 2017-07-14 | 1,414 | 1,417 | 1,405 | 1,414 | 10,400 | 1,414 |
| 2017-07-13 | 1,410 | 1,414 | 1,400 | 1,407 | 19,500 | 1,407 |
| 2017-07-12 | 1,417 | 1,417 | 1,403 | 1,410 | 15,200 | 1,410 |
| 2017-07-11 | 1,409 | 1,419 | 1,405 | 1,417 | 18,000 | 1,417 |
| 2017-07-10 | 1,416 | 1,416 | 1,401 | 1,410 | 17,800 | 1,410 |
| 2017-07-07 | 1,410 | 1,422 | 1,409 | 1,410 | 10,100 | 1,410 |
| 2017-07-06 | 1,409 | 1,417 | 1,400 | 1,410 | 11,900 | 1,410 |
| 2017-07-05 | 1,395 | 1,414 | 1,389 | 1,409 | 14,900 | 1,409 |
| 2017-07-04 | 1,403 | 1,408 | 1,384 | 1,389 | 17,500 | 1,389 |
| 2017-07-03 | 1,410 | 1,413 | 1,397 | 1,397 | 13,700 | 1,397 |
| 2017-06-30 | 1,398 | 1,410 | 1,396 | 1,404 | 11,400 | 1,404 |
| 2017-06-29 | 1,410 | 1,410 | 1,402 | 1,406 | 4,300 | 1,406 |
| 2017-06-28 | 1,407 | 1,414 | 1,394 | 1,397 | 11,900 | 1,397 |
| 2017-06-27 | 1,406 | 1,406 | 1,396 | 1,400 | 28,800 | 1,400 |
| 2017-06-26 | 1,410 | 1,417 | 1,400 | 1,401 | 15,600 | 1,401 |
| 2017-06-23 | 1,403 | 1,409 | 1,385 | 1,404 | 13,100 | 1,404 |
| 2017-06-22 | 1,396 | 1,412 | 1,396 | 1,403 | 14,600 | 1,403 |
| 2017-06-21 | 1,441 | 1,441 | 1,393 | 1,393 | 36,800 | 1,393 |
| 2017-06-20 | 1,423 | 1,439 | 1,423 | 1,438 | 14,800 | 1,438 |
| 2017-06-19 | 1,432 | 1,432 | 1,421 | 1,422 | 5,400 | 1,422 |
| 2017-06-16 | 1,430 | 1,435 | 1,419 | 1,421 | 8,900 | 1,421 |
| 2017-06-15 | 1,422 | 1,427 | 1,417 | 1,418 | 12,200 | 1,418 |
| 2017-06-14 | 1,427 | 1,430 | 1,416 | 1,417 | 11,600 | 1,417 |
| 2017-06-13 | 1,417 | 1,424 | 1,411 | 1,413 | 11,100 | 1,413 |
| 2017-06-12 | 1,411 | 1,420 | 1,410 | 1,413 | 9,800 | 1,413 |
| 2017-06-09 | 1,405 | 1,417 | 1,405 | 1,411 | 14,300 | 1,411 |
| 2017-06-08 | 1,415 | 1,419 | 1,406 | 1,407 | 9,400 | 1,407 |
| 2017-06-07 | 1,401 | 1,410 | 1,398 | 1,406 | 12,800 | 1,406 |
| 2017-06-06 | 1,411 | 1,414 | 1,389 | 1,401 | 17,300 | 1,401 |
| 2017-06-05 | 1,405 | 1,406 | 1,384 | 1,399 | 12,100 | 1,399 |
| 2017-06-02 | 1,389 | 1,422 | 1,389 | 1,405 | 15,700 | 1,405 |
| 2017-06-01 | 1,388 | 1,394 | 1,383 | 1,388 | 15,600 | 1,388 |
| 2017-05-31 | 1,426 | 1,427 | 1,382 | 1,383 | 19,400 | 1,383 |
| 2017-05-30 | 1,428 | 1,428 | 1,408 | 1,426 | 10,600 | 1,426 |
| 2017-05-29 | 1,416 | 1,425 | 1,413 | 1,421 | 3,100 | 1,421 |
| 2017-05-26 | 1,425 | 1,432 | 1,413 | 1,413 | 11,700 | 1,413 |
| 2017-05-25 | 1,427 | 1,434 | 1,424 | 1,425 | 5,600 | 1,425 |
| 2017-05-24 | 1,448 | 1,452 | 1,425 | 1,425 | 24,300 | 1,425 |
| 2017-05-23 | 1,441 | 1,451 | 1,433 | 1,448 | 17,400 | 1,448 |
| 2017-05-22 | 1,430 | 1,448 | 1,417 | 1,442 | 14,800 | 1,442 |
| 2017-05-19 | 1,416 | 1,428 | 1,408 | 1,428 | 20,400 | 1,428 |
| 2017-05-18 | 1,415 | 1,439 | 1,403 | 1,416 | 23,100 | 1,416 |
| 2017-05-17 | 1,451 | 1,457 | 1,422 | 1,430 | 13,300 | 1,430 |
| 2017-05-16 | 1,463 | 1,464 | 1,453 | 1,462 | 18,900 | 1,462 |
| 2017-05-15 | 1,459 | 1,465 | 1,437 | 1,462 | 15,800 | 1,462 |
| 2017-05-12 | 1,442 | 1,451 | 1,441 | 1,451 | 16,000 | 1,451 |
| 2017-05-11 | 1,435 | 1,443 | 1,429 | 1,442 | 12,900 | 1,442 |
| 2017-05-10 | 1,446 | 1,453 | 1,426 | 1,435 | 20,600 | 1,435 |
| 2017-05-09 | 1,428 | 1,449 | 1,422 | 1,445 | 12,700 | 1,445 |
| 2017-05-08 | 1,396 | 1,428 | 1,396 | 1,428 | 22,000 | 1,428 |
| 2017-05-02 | 1,387 | 1,396 | 1,383 | 1,394 | 11,300 | 1,394 |
| 2017-05-01 | 1,379 | 1,386 | 1,372 | 1,385 | 8,300 | 1,385 |
| 2017-04-28 | 1,385 | 1,385 | 1,376 | 1,379 | 6,200 | 1,379 |
| 2017-04-27 | 1,352 | 1,387 | 1,352 | 1,385 | 17,300 | 1,385 |
| 2017-04-26 | 1,374 | 1,380 | 1,374 | 1,376 | 8,200 | 1,376 |
| 2017-04-25 | 1,361 | 1,371 | 1,355 | 1,365 | 10,600 | 1,365 |
| 2017-04-24 | 1,348 | 1,354 | 1,342 | 1,349 | 7,400 | 1,349 |
| 2017-04-21 | 1,344 | 1,345 | 1,331 | 1,337 | 7,100 | 1,337 |
| 2017-04-20 | 1,319 | 1,333 | 1,319 | 1,331 | 5,300 | 1,331 |
| 2017-04-19 | 1,306 | 1,330 | 1,306 | 1,317 | 7,400 | 1,317 |
| 2017-04-18 | 1,300 | 1,325 | 1,300 | 1,306 | 6,600 | 1,306 |
| 2017-04-17 | 1,279 | 1,321 | 1,279 | 1,298 | 6,100 | 1,298 |
| 2017-04-14 | 1,290 | 1,297 | 1,282 | 1,293 | 15,500 | 1,293 |
| 2017-04-13 | 1,315 | 1,315 | 1,291 | 1,294 | 34,600 | 1,294 |
| 2017-04-12 | 1,326 | 1,333 | 1,313 | 1,315 | 12,600 | 1,315 |
| 2017-04-11 | 1,345 | 1,346 | 1,317 | 1,321 | 19,700 | 1,321 |
| 2017-04-10 | 1,346 | 1,365 | 1,346 | 1,347 | 16,900 | 1,347 |
| 2017-04-07 | 1,341 | 1,371 | 1,341 | 1,347 | 14,400 | 1,347 |
| 2017-04-06 | 1,382 | 1,390 | 1,337 | 1,337 | 22,700 | 1,337 |
| 2017-04-05 | 1,393 | 1,397 | 1,385 | 1,385 | 8,700 | 1,385 |
| 2017-04-04 | 1,398 | 1,398 | 1,383 | 1,393 | 12,000 | 1,393 |
| 2017-04-03 | 1,400 | 1,400 | 1,385 | 1,385 | 9,000 | 1,385 |
| 2017-03-31 | 1,415 | 1,434 | 1,380 | 1,380 | 20,100 | 1,380 |
| 2017-03-30 | 1,445 | 1,445 | 1,411 | 1,414 | 10,200 | 1,414 |
| 2017-03-29 | 1,432 | 1,447 | 1,430 | 1,447 | 9,500 | 1,447 |
| 2017-03-28 | 1,424 | 1,447 | 1,424 | 1,447 | 26,400 | 1,447 |
| 2017-03-27 | 1,422 | 1,426 | 1,417 | 1,421 | 10,900 | 1,421 |
| 2017-03-24 | 1,413 | 1,428 | 1,413 | 1,422 | 4,200 | 1,422 |
| 2017-03-23 | 1,420 | 1,420 | 1,405 | 1,413 | 8,900 | 1,413 |
| 2017-03-22 | 1,421 | 1,427 | 1,420 | 1,420 | 10,200 | 1,420 |
| 2017-03-21 | 1,426 | 1,438 | 1,423 | 1,432 | 6,000 | 1,432 |
| 2017-03-17 | 1,435 | 1,435 | 1,421 | 1,426 | 5,700 | 1,426 |
| 2017-03-16 | 1,438 | 1,440 | 1,426 | 1,438 | 12,500 | 1,438 |
| 2017-03-15 | 1,440 | 1,440 | 1,430 | 1,434 | 5,100 | 1,434 |
| 2017-03-14 | 1,444 | 1,444 | 1,432 | 1,440 | 7,700 | 1,440 |
| 2017-03-13 | 1,436 | 1,439 | 1,427 | 1,439 | 6,700 | 1,439 |
| 2017-03-10 | 1,430 | 1,433 | 1,423 | 1,432 | 18,400 | 1,432 |
| 2017-03-09 | 1,420 | 1,426 | 1,420 | 1,425 | 7,300 | 1,425 |
| 2017-03-08 | 1,421 | 1,425 | 1,420 | 1,424 | 6,500 | 1,424 |
| 2017-03-07 | 1,435 | 1,436 | 1,423 | 1,426 | 7,900 | 1,426 |
| 2017-03-06 | 1,444 | 1,444 | 1,433 | 1,435 | 4,600 | 1,435 |
| 2017-03-03 | 1,438 | 1,447 | 1,438 | 1,444 | 5,800 | 1,444 |
| 2017-03-02 | 1,440 | 1,446 | 1,440 | 1,444 | 5,500 | 1,444 |
| 2017-03-01 | 1,421 | 1,436 | 1,421 | 1,434 | 8,400 | 1,434 |
| 2017-02-28 | 1,434 | 1,446 | 1,434 | 1,434 | 7,400 | 1,434 |
| 2017-02-27 | 1,440 | 1,440 | 1,422 | 1,435 | 8,900 | 1,435 |
| 2017-02-24 | 1,435 | 1,447 | 1,432 | 1,433 | 11,300 | 1,433 |
| 2017-02-23 | 1,438 | 1,438 | 1,426 | 1,434 | 12,700 | 1,434 |
| 2017-02-22 | 1,441 | 1,447 | 1,435 | 1,437 | 6,700 | 1,437 |
| 2017-02-21 | 1,441 | 1,446 | 1,441 | 1,444 | 7,900 | 1,444 |
| 2017-02-20 | 1,429 | 1,439 | 1,424 | 1,439 | 5,700 | 1,439 |
| 2017-02-17 | 1,426 | 1,430 | 1,418 | 1,425 | 4,500 | 1,425 |
| 2017-02-16 | 1,428 | 1,428 | 1,420 | 1,425 | 6,900 | 1,425 |
| 2017-02-15 | 1,400 | 1,416 | 1,398 | 1,414 | 9,800 | 1,414 |
| 2017-02-14 | 1,390 | 1,394 | 1,384 | 1,385 | 16,500 | 1,385 |
| 2017-02-13 | 1,379 | 1,389 | 1,374 | 1,384 | 25,200 | 1,384 |
| 2017-02-10 | 1,361 | 1,372 | 1,353 | 1,357 | 21,100 | 1,357 |
| 2017-02-09 | 1,360 | 1,365 | 1,348 | 1,348 | 20,100 | 1,348 |
| 2017-02-08 | 1,407 | 1,407 | 1,353 | 1,360 | 26,300 | 1,360 |
| 2017-02-07 | 1,413 | 1,428 | 1,405 | 1,406 | 10,900 | 1,406 |
| 2017-02-06 | 1,420 | 1,431 | 1,406 | 1,413 | 7,700 | 1,413 |
| 2017-02-03 | 1,423 | 1,449 | 1,401 | 1,420 | 6,500 | 1,420 |
| 2017-02-02 | 1,447 | 1,447 | 1,394 | 1,431 | 11,300 | 1,431 |
| 2017-02-01 | 1,448 | 1,451 | 1,426 | 1,438 | 9,600 | 1,438 |
| 2017-01-31 | 1,469 | 1,469 | 1,443 | 1,448 | 6,000 | 1,448 |
| 2017-01-30 | 1,444 | 1,475 | 1,438 | 1,475 | 11,800 | 1,475 |
| 2017-01-27 | 1,461 | 1,461 | 1,443 | 1,444 | 6,600 | 1,444 |
| 2017-01-26 | 1,445 | 1,452 | 1,443 | 1,448 | 6,100 | 1,448 |
| 2017-01-25 | 1,455 | 1,458 | 1,437 | 1,437 | 8,600 | 1,437 |
| 2017-01-24 | 1,463 | 1,463 | 1,435 | 1,441 | 7,700 | 1,441 |
| 2017-01-23 | 1,479 | 1,480 | 1,451 | 1,451 | 9,300 | 1,451 |
| 2017-01-20 | 1,476 | 1,487 | 1,469 | 1,482 | 7,700 | 1,482 |
| 2017-01-19 | 1,461 | 1,482 | 1,459 | 1,479 | 12,500 | 1,479 |
| 2017-01-18 | 1,468 | 1,468 | 1,437 | 1,461 | 12,500 | 1,461 |
| 2017-01-17 | 1,508 | 1,508 | 1,466 | 1,473 | 16,500 | 1,473 |
| 2017-01-16 | 1,546 | 1,546 | 1,523 | 1,525 | 17,600 | 1,525 |
| 2017-01-13 | 1,547 | 1,550 | 1,525 | 1,546 | 19,900 | 1,546 |
| 2017-01-12 | 1,524 | 1,548 | 1,516 | 1,547 | 29,300 | 1,547 |
| 2017-01-11 | 1,509 | 1,520 | 1,500 | 1,520 | 16,300 | 1,520 |
| 2017-01-10 | 1,507 | 1,512 | 1,490 | 1,506 | 30,300 | 1,506 |
| 2017-01-06 | 1,456 | 1,493 | 1,450 | 1,493 | 21,500 | 1,493 |
| 2017-01-05 | 1,445 | 1,458 | 1,426 | 1,458 | 16,400 | 1,458 |
| 2017-01-04 | 1,406 | 1,445 | 1,404 | 1,443 | 18,700 | 1,443 |
分割・併合履歴 ： [2006-03-28]1株→2株
