3166 OCHI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 | 1,502 | 1,502 | 1,492 | 1,502 | 3,600 | 1,502 |
| 2017-12-28 | 1,508 | 1,508 | 1,488 | 1,492 | 3,000 | 1,492 |
| 2017-12-27 | 1,499 | 1,505 | 1,496 | 1,505 | 2,300 | 1,505 |
| 2017-12-26 | 1,496 | 1,504 | 1,496 | 1,499 | 4,800 | 1,499 |
| 2017-12-25 | 1,490 | 1,499 | 1,488 | 1,496 | 2,000 | 1,496 |
| 2017-12-22 | 1,483 | 1,490 | 1,480 | 1,490 | 3,600 | 1,490 |
| 2017-12-21 | 1,484 | 1,489 | 1,475 | 1,486 | 2,500 | 1,486 |
| 2017-12-20 | 1,458 | 1,489 | 1,458 | 1,484 | 1,400 | 1,484 |
| 2017-12-19 | 1,486 | 1,486 | 1,446 | 1,458 | 3,400 | 1,458 |
| 2017-12-18 | 1,490 | 1,490 | 1,463 | 1,486 | 2,500 | 1,486 |
| 2017-12-15 | 1,455 | 1,493 | 1,455 | 1,492 | 3,600 | 1,492 |
| 2017-12-14 | 1,505 | 1,510 | 1,480 | 1,485 | 6,100 | 1,485 |
| 2017-12-13 | 1,500 | 1,519 | 1,467 | 1,497 | 21,600 | 1,497 |
| 2017-12-12 | 1,445 | 1,457 | 1,445 | 1,456 | 3,200 | 1,456 |
| 2017-12-11 | 1,426 | 1,445 | 1,426 | 1,445 | 2,000 | 1,445 |
| 2017-12-08 | 1,395 | 1,445 | 1,395 | 1,426 | 7,400 | 1,426 |
| 2017-12-07 | 1,456 | 1,459 | 1,444 | 1,455 | 3,800 | 1,455 |
| 2017-12-06 | 1,457 | 1,457 | 1,435 | 1,436 | 3,300 | 1,436 |
| 2017-12-05 | 1,453 | 1,457 | 1,444 | 1,457 | 4,200 | 1,457 |
| 2017-12-04 | 1,455 | 1,455 | 1,436 | 1,438 | 2,900 | 1,438 |
| 2017-12-01 | 1,438 | 1,453 | 1,438 | 1,450 | 2,100 | 1,450 |
| 2017-11-30 | 1,428 | 1,455 | 1,415 | 1,438 | 4,500 | 1,438 |
| 2017-11-29 | 1,431 | 1,450 | 1,431 | 1,447 | 900 | 1,447 |
| 2017-11-28 | 1,443 | 1,450 | 1,431 | 1,431 | 3,000 | 1,431 |
| 2017-11-27 | 1,446 | 1,446 | 1,435 | 1,442 | 1,800 | 1,442 |
| 2017-11-24 | 1,444 | 1,448 | 1,444 | 1,446 | 1,100 | 1,446 |
| 2017-11-22 | 1,429 | 1,444 | 1,429 | 1,439 | 2,400 | 1,439 |
| 2017-11-21 | 1,412 | 1,446 | 1,412 | 1,429 | 3,600 | 1,429 |
| 2017-11-20 | 1,409 | 1,439 | 1,409 | 1,431 | 2,200 | 1,431 |
| 2017-11-17 | 1,399 | 1,420 | 1,399 | 1,409 | 1,400 | 1,409 |
| 2017-11-16 | 1,405 | 1,407 | 1,398 | 1,399 | 1,800 | 1,399 |
| 2017-11-15 | 1,422 | 1,426 | 1,383 | 1,383 | 3,500 | 1,383 |
| 2017-11-13 | 1,435 | 1,435 | 1,415 | 1,421 | 1,300 | 1,421 |
| 2017-11-10 | 1,424 | 1,432 | 1,406 | 1,430 | 2,600 | 1,430 |
| 2017-11-09 | 1,441 | 1,441 | 1,415 | 1,439 | 1,700 | 1,439 |
| 2017-11-08 | 1,404 | 1,446 | 1,404 | 1,446 | 3,200 | 1,446 |
| 2017-11-07 | 1,420 | 1,420 | 1,392 | 1,404 | 5,800 | 1,404 |
| 2017-11-06 | 1,444 | 1,444 | 1,389 | 1,419 | 8,600 | 1,419 |
| 2017-11-02 | 1,440 | 1,455 | 1,421 | 1,455 | 4,200 | 1,455 |
| 2017-11-01 | 1,450 | 1,455 | 1,443 | 1,455 | 4,400 | 1,455 |
| 2017-10-31 | 1,449 | 1,449 | 1,422 | 1,447 | 3,300 | 1,447 |
| 2017-10-30 | 1,444 | 1,446 | 1,407 | 1,446 | 7,900 | 1,446 |
| 2017-10-27 | 1,440 | 1,444 | 1,431 | 1,444 | 2,300 | 1,444 |
| 2017-10-26 | 1,443 | 1,445 | 1,437 | 1,440 | 2,200 | 1,440 |
| 2017-10-25 | 1,440 | 1,445 | 1,435 | 1,443 | 2,400 | 1,443 |
| 2017-10-24 | 1,443 | 1,443 | 1,414 | 1,441 | 2,200 | 1,441 |
| 2017-10-23 | 1,424 | 1,449 | 1,419 | 1,443 | 7,100 | 1,443 |
| 2017-10-20 | 1,397 | 1,427 | 1,393 | 1,394 | 6,400 | 1,394 |
| 2017-10-19 | 1,420 | 1,420 | 1,390 | 1,397 | 2,200 | 1,397 |
| 2017-10-18 | 1,427 | 1,427 | 1,404 | 1,414 | 2,000 | 1,414 |
| 2017-10-17 | 1,407 | 1,429 | 1,402 | 1,426 | 4,700 | 1,426 |
| 2017-10-16 | 1,403 | 1,410 | 1,402 | 1,407 | 3,000 | 1,407 |
| 2017-10-13 | 1,407 | 1,409 | 1,399 | 1,403 | 2,000 | 1,403 |
| 2017-10-12 | 1,399 | 1,410 | 1,384 | 1,407 | 5,300 | 1,407 |
| 2017-10-11 | 1,400 | 1,405 | 1,393 | 1,404 | 2,400 | 1,404 |
| 2017-10-10 | 1,410 | 1,410 | 1,399 | 1,399 | 2,400 | 1,399 |
| 2017-10-06 | 1,405 | 1,405 | 1,382 | 1,400 | 1,400 | 1,400 |
| 2017-10-05 | 1,408 | 1,408 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2017-10-04 | 1,400 | 1,405 | 1,381 | 1,404 | 5,100 | 1,404 |
| 2017-10-03 | 1,394 | 1,398 | 1,366 | 1,396 | 3,900 | 1,396 |
| 2017-10-02 | 1,393 | 1,394 | 1,362 | 1,391 | 7,300 | 1,391 |
| 2017-09-29 | 1,397 | 1,397 | 1,363 | 1,363 | 5,300 | 1,363 |
| 2017-09-28 | 1,364 | 1,380 | 1,351 | 1,377 | 4,600 | 1,377 |
| 2017-09-27 | 1,373 | 1,377 | 1,366 | 1,376 | 2,600 | 1,376 |
| 2017-09-26 | 1,341 | 1,388 | 1,339 | 1,359 | 14,000 | 1,359 |
| 2017-09-25 | 1,330 | 1,347 | 1,320 | 1,341 | 4,700 | 1,341 |
| 2017-09-22 | 1,325 | 1,336 | 1,318 | 1,330 | 2,700 | 1,330 |
| 2017-09-21 | 1,332 | 1,337 | 1,325 | 1,325 | 1,200 | 1,325 |
| 2017-09-20 | 1,330 | 1,337 | 1,326 | 1,332 | 3,400 | 1,332 |
| 2017-09-19 | 1,314 | 1,326 | 1,310 | 1,326 | 3,700 | 1,326 |
| 2017-09-15 | 1,316 | 1,316 | 1,305 | 1,308 | 2,000 | 1,308 |
| 2017-09-14 | 1,318 | 1,318 | 1,300 | 1,300 | 2,700 | 1,300 |
| 2017-09-13 | 1,299 | 1,308 | 1,299 | 1,306 | 1,500 | 1,306 |
| 2017-09-12 | 1,297 | 1,300 | 1,294 | 1,300 | 2,000 | 1,300 |
| 2017-09-11 | 1,291 | 1,296 | 1,290 | 1,293 | 2,700 | 1,293 |
| 2017-09-08 | 1,280 | 1,294 | 1,280 | 1,291 | 5,500 | 1,291 |
| 2017-09-07 | 1,296 | 1,296 | 1,286 | 1,291 | 1,200 | 1,291 |
| 2017-09-06 | 1,280 | 1,281 | 1,271 | 1,277 | 1,900 | 1,277 |
| 2017-09-05 | 1,286 | 1,293 | 1,282 | 1,282 | 2,100 | 1,282 |
| 2017-09-04 | 1,308 | 1,308 | 1,286 | 1,286 | 3,300 | 1,286 |
| 2017-09-01 | 1,305 | 1,309 | 1,300 | 1,308 | 1,000 | 1,308 |
| 2017-08-31 | 1,285 | 1,314 | 1,285 | 1,297 | 2,300 | 1,297 |
| 2017-08-30 | 1,288 | 1,302 | 1,281 | 1,282 | 1,700 | 1,282 |
| 2017-08-29 | 1,295 | 1,295 | 1,262 | 1,274 | 7,200 | 1,274 |
| 2017-08-28 | 1,299 | 1,300 | 1,292 | 1,295 | 5,800 | 1,295 |
| 2017-08-25 | 1,294 | 1,300 | 1,294 | 1,295 | 3,200 | 1,295 |
| 2017-08-24 | 1,298 | 1,299 | 1,295 | 1,296 | 1,600 | 1,296 |
| 2017-08-23 | 1,300 | 1,305 | 1,295 | 1,295 | 3,300 | 1,295 |
| 2017-08-22 | 1,324 | 1,324 | 1,296 | 1,296 | 4,700 | 1,296 |
| 2017-08-21 | 1,311 | 1,327 | 1,308 | 1,320 | 1,700 | 1,320 |
| 2017-08-18 | 1,332 | 1,332 | 1,309 | 1,310 | 5,800 | 1,310 |
| 2017-08-17 | 1,359 | 1,359 | 1,338 | 1,339 | 2,200 | 1,339 |
| 2017-08-16 | 1,342 | 1,361 | 1,333 | 1,333 | 2,000 | 1,333 |
| 2017-08-15 | 1,343 | 1,368 | 1,342 | 1,342 | 1,200 | 1,342 |
| 2017-08-14 | 1,360 | 1,371 | 1,343 | 1,343 | 2,400 | 1,343 |
| 2017-08-10 | 1,350 | 1,361 | 1,349 | 1,360 | 1,300 | 1,360 |
| 2017-08-09 | 1,379 | 1,379 | 1,349 | 1,349 | 1,900 | 1,349 |
| 2017-08-08 | 1,351 | 1,364 | 1,351 | 1,363 | 1,700 | 1,363 |
| 2017-08-07 | 1,382 | 1,382 | 1,357 | 1,372 | 2,800 | 1,372 |
| 2017-08-04 | 1,377 | 1,400 | 1,350 | 1,367 | 8,300 | 1,367 |
| 2017-08-03 | 1,346 | 1,377 | 1,346 | 1,374 | 1,700 | 1,374 |
| 2017-08-02 | 1,376 | 1,376 | 1,370 | 1,373 | 1,200 | 1,373 |
| 2017-08-01 | 1,369 | 1,377 | 1,363 | 1,376 | 1,900 | 1,376 |
| 2017-07-31 | 1,370 | 1,370 | 1,361 | 1,363 | 2,100 | 1,363 |
| 2017-07-28 | 1,374 | 1,375 | 1,365 | 1,370 | 1,600 | 1,370 |
| 2017-07-27 | 1,371 | 1,374 | 1,367 | 1,367 | 1,800 | 1,367 |
| 2017-07-26 | 1,361 | 1,371 | 1,360 | 1,371 | 1,500 | 1,371 |
| 2017-07-25 | 1,352 | 1,372 | 1,349 | 1,360 | 2,300 | 1,360 |
| 2017-07-24 | 1,350 | 1,377 | 1,339 | 1,366 | 2,500 | 1,366 |
| 2017-07-21 | 1,377 | 1,377 | 1,348 | 1,350 | 2,200 | 1,350 |
| 2017-07-20 | 1,341 | 1,370 | 1,341 | 1,353 | 3,000 | 1,353 |
| 2017-07-19 | 1,353 | 1,363 | 1,341 | 1,346 | 2,500 | 1,346 |
| 2017-07-18 | 1,381 | 1,381 | 1,345 | 1,353 | 4,000 | 1,353 |
| 2017-07-14 | 1,359 | 1,359 | 1,356 | 1,356 | 2,400 | 1,356 |
| 2017-07-13 | 1,348 | 1,352 | 1,348 | 1,350 | 1,900 | 1,350 |
| 2017-07-12 | 1,341 | 1,351 | 1,341 | 1,348 | 1,500 | 1,348 |
| 2017-07-11 | 1,334 | 1,351 | 1,334 | 1,337 | 3,000 | 1,337 |
| 2017-07-10 | 1,360 | 1,360 | 1,332 | 1,333 | 2,400 | 1,333 |
| 2017-07-07 | 1,338 | 1,344 | 1,330 | 1,330 | 3,500 | 1,330 |
| 2017-07-06 | 1,342 | 1,342 | 1,333 | 1,339 | 2,200 | 1,339 |
| 2017-07-05 | 1,331 | 1,344 | 1,331 | 1,335 | 1,500 | 1,335 |
| 2017-07-04 | 1,350 | 1,356 | 1,335 | 1,336 | 3,600 | 1,336 |
| 2017-07-03 | 1,345 | 1,357 | 1,339 | 1,339 | 2,600 | 1,339 |
| 2017-06-30 | 1,357 | 1,357 | 1,347 | 1,353 | 1,000 | 1,353 |
| 2017-06-29 | 1,375 | 1,375 | 1,356 | 1,357 | 1,300 | 1,357 |
| 2017-06-28 | 1,380 | 1,380 | 1,355 | 1,357 | 1,900 | 1,357 |
| 2017-06-27 | 1,375 | 1,380 | 1,371 | 1,372 | 2,400 | 1,372 |
| 2017-06-26 | 1,375 | 1,380 | 1,375 | 1,375 | 2,000 | 1,375 |
| 2017-06-23 | 1,353 | 1,378 | 1,353 | 1,375 | 1,100 | 1,375 |
| 2017-06-22 | 1,378 | 1,378 | 1,367 | 1,367 | 1,300 | 1,367 |
| 2017-06-21 | 1,380 | 1,380 | 1,361 | 1,361 | 1,700 | 1,361 |
| 2017-06-20 | 1,350 | 1,385 | 1,350 | 1,375 | 3,600 | 1,375 |
| 2017-06-19 | 1,347 | 1,370 | 1,347 | 1,362 | 1,200 | 1,362 |
| 2017-06-16 | 1,345 | 1,361 | 1,345 | 1,361 | 1,800 | 1,361 |
| 2017-06-15 | 1,362 | 1,363 | 1,345 | 1,345 | 2,400 | 1,345 |
| 2017-06-14 | 1,365 | 1,370 | 1,362 | 1,362 | 2,600 | 1,362 |
| 2017-06-13 | 1,346 | 1,379 | 1,346 | 1,362 | 4,300 | 1,362 |
| 2017-06-12 | 1,343 | 1,351 | 1,343 | 1,346 | 1,000 | 1,346 |
| 2017-06-09 | 1,328 | 1,353 | 1,323 | 1,343 | 4,600 | 1,343 |
| 2017-06-08 | 1,332 | 1,357 | 1,330 | 1,344 | 3,800 | 1,344 |
| 2017-06-07 | 1,318 | 1,322 | 1,310 | 1,314 | 3,300 | 1,314 |
| 2017-06-06 | 1,322 | 1,336 | 1,320 | 1,323 | 1,900 | 1,323 |
| 2017-06-05 | 1,311 | 1,333 | 1,311 | 1,322 | 1,900 | 1,322 |
| 2017-06-02 | 1,313 | 1,338 | 1,313 | 1,333 | 3,100 | 1,333 |
| 2017-06-01 | 1,315 | 1,317 | 1,310 | 1,313 | 3,600 | 1,313 |
| 2017-05-31 | 1,332 | 1,340 | 1,319 | 1,319 | 3,400 | 1,319 |
| 2017-05-30 | 1,329 | 1,348 | 1,329 | 1,348 | 1,200 | 1,348 |
| 2017-05-29 | 1,330 | 1,338 | 1,328 | 1,329 | 2,100 | 1,329 |
| 2017-05-26 | 1,354 | 1,354 | 1,341 | 1,347 | 1,700 | 1,347 |
| 2017-05-25 | 1,331 | 1,360 | 1,331 | 1,354 | 1,500 | 1,354 |
| 2017-05-24 | 1,345 | 1,352 | 1,336 | 1,352 | 700 | 1,352 |
| 2017-05-23 | 1,338 | 1,352 | 1,338 | 1,345 | 1,900 | 1,345 |
| 2017-05-22 | 1,335 | 1,348 | 1,331 | 1,347 | 2,000 | 1,347 |
| 2017-05-19 | 1,350 | 1,350 | 1,328 | 1,335 | 3,300 | 1,335 |
| 2017-05-18 | 1,350 | 1,363 | 1,342 | 1,350 | 4,200 | 1,350 |
| 2017-05-17 | 1,364 | 1,372 | 1,363 | 1,363 | 1,600 | 1,363 |
| 2017-05-16 | 1,357 | 1,374 | 1,335 | 1,370 | 5,100 | 1,370 |
| 2017-05-15 | 1,350 | 1,363 | 1,346 | 1,363 | 3,300 | 1,363 |
| 2017-05-12 | 1,335 | 1,355 | 1,335 | 1,355 | 4,000 | 1,355 |
| 2017-05-11 | 1,376 | 1,376 | 1,337 | 1,342 | 7,400 | 1,342 |
| 2017-05-10 | 1,357 | 1,377 | 1,357 | 1,376 | 4,100 | 1,376 |
| 2017-05-09 | 1,318 | 1,359 | 1,313 | 1,357 | 10,300 | 1,357 |
| 2017-05-08 | 1,380 | 1,424 | 1,272 | 1,348 | 42,900 | 1,348 |
| 2017-05-02 | 1,354 | 1,364 | 1,348 | 1,363 | 5,600 | 1,363 |
| 2017-05-01 | 1,337 | 1,358 | 1,337 | 1,355 | 3,400 | 1,355 |
| 2017-04-28 | 1,362 | 1,365 | 1,336 | 1,337 | 4,600 | 1,337 |
| 2017-04-27 | 1,363 | 1,363 | 1,355 | 1,362 | 5,300 | 1,362 |
| 2017-04-26 | 1,330 | 1,347 | 1,330 | 1,347 | 3,500 | 1,347 |
| 2017-04-25 | 1,309 | 1,319 | 1,307 | 1,318 | 2,700 | 1,318 |
| 2017-04-24 | 1,300 | 1,305 | 1,279 | 1,301 | 2,400 | 1,301 |
| 2017-04-21 | 1,286 | 1,290 | 1,266 | 1,285 | 4,700 | 1,285 |
| 2017-04-20 | 1,257 | 1,267 | 1,257 | 1,267 | 1,700 | 1,267 |
| 2017-04-19 | 1,250 | 1,275 | 1,250 | 1,257 | 3,000 | 1,257 |
| 2017-04-18 | 1,257 | 1,269 | 1,246 | 1,255 | 5,000 | 1,255 |
| 2017-04-17 | 1,245 | 1,257 | 1,244 | 1,257 | 2,600 | 1,257 |
| 2017-04-14 | 1,247 | 1,249 | 1,236 | 1,237 | 3,300 | 1,237 |
| 2017-04-13 | 1,235 | 1,252 | 1,235 | 1,247 | 4,400 | 1,247 |
| 2017-04-12 | 1,285 | 1,285 | 1,266 | 1,266 | 2,800 | 1,266 |
| 2017-04-11 | 1,289 | 1,302 | 1,289 | 1,298 | 1,800 | 1,298 |
| 2017-04-10 | 1,325 | 1,327 | 1,307 | 1,310 | 3,000 | 1,310 |
| 2017-04-07 | 1,331 | 1,332 | 1,316 | 1,325 | 4,200 | 1,325 |
| 2017-04-06 | 1,331 | 1,338 | 1,307 | 1,307 | 4,300 | 1,307 |
| 2017-04-05 | 1,310 | 1,334 | 1,305 | 1,332 | 5,800 | 1,332 |
| 2017-04-04 | 1,344 | 1,350 | 1,310 | 1,317 | 8,100 | 1,317 |
| 2017-04-03 | 1,313 | 1,338 | 1,302 | 1,334 | 15,300 | 1,334 |
| 2017-03-31 | 1,354 | 1,363 | 1,275 | 1,275 | 24,500 | 1,275 |
| 2017-03-30 | 1,352 | 1,365 | 1,349 | 1,361 | 7,700 | 1,361 |
| 2017-03-29 | 1,360 | 1,362 | 1,332 | 1,352 | 74,500 | 1,352 |
| 2017-03-28 | 1,433 | 1,434 | 1,366 | 1,366 | 82,000 | 1,366 |
| 2017-03-27 | 1,435 | 1,439 | 1,432 | 1,433 | 32,600 | 1,433 |
| 2017-03-24 | 1,446 | 1,452 | 1,443 | 1,449 | 6,700 | 1,449 |
| 2017-03-23 | 1,455 | 1,455 | 1,448 | 1,453 | 34,500 | 1,453 |
| 2017-03-22 | 1,457 | 1,460 | 1,454 | 1,454 | 5,100 | 1,454 |
| 2017-03-21 | 1,461 | 1,465 | 1,461 | 1,464 | 4,000 | 1,464 |
| 2017-03-17 | 1,453 | 1,461 | 1,445 | 1,461 | 16,600 | 1,461 |
| 2017-03-16 | 1,441 | 1,451 | 1,441 | 1,449 | 7,100 | 1,449 |
| 2017-03-15 | 1,459 | 1,459 | 1,443 | 1,443 | 7,400 | 1,443 |
| 2017-03-14 | 1,460 | 1,465 | 1,457 | 1,459 | 7,600 | 1,459 |
| 2017-03-13 | 1,453 | 1,458 | 1,450 | 1,456 | 10,000 | 1,456 |
| 2017-03-10 | 1,450 | 1,453 | 1,442 | 1,450 | 14,200 | 1,450 |
| 2017-03-09 | 1,441 | 1,442 | 1,432 | 1,438 | 2,600 | 1,438 |
| 2017-03-08 | 1,439 | 1,441 | 1,430 | 1,441 | 6,300 | 1,441 |
| 2017-03-07 | 1,439 | 1,439 | 1,430 | 1,431 | 7,500 | 1,431 |
| 2017-03-06 | 1,440 | 1,441 | 1,438 | 1,439 | 12,000 | 1,439 |
| 2017-03-03 | 1,435 | 1,442 | 1,432 | 1,440 | 11,900 | 1,440 |
| 2017-03-02 | 1,445 | 1,445 | 1,429 | 1,435 | 10,800 | 1,435 |
| 2017-03-01 | 1,408 | 1,420 | 1,400 | 1,415 | 8,700 | 1,415 |
| 2017-02-28 | 1,405 | 1,408 | 1,400 | 1,404 | 8,200 | 1,404 |
| 2017-02-27 | 1,387 | 1,399 | 1,379 | 1,393 | 8,600 | 1,393 |
| 2017-02-24 | 1,378 | 1,400 | 1,378 | 1,387 | 9,700 | 1,387 |
| 2017-02-23 | 1,374 | 1,377 | 1,368 | 1,377 | 6,000 | 1,377 |
| 2017-02-22 | 1,357 | 1,363 | 1,346 | 1,360 | 5,600 | 1,360 |
| 2017-02-21 | 1,364 | 1,364 | 1,346 | 1,347 | 6,100 | 1,347 |
| 2017-02-20 | 1,345 | 1,360 | 1,345 | 1,358 | 5,200 | 1,358 |
| 2017-02-17 | 1,337 | 1,352 | 1,327 | 1,345 | 8,000 | 1,345 |
| 2017-02-16 | 1,351 | 1,359 | 1,295 | 1,329 | 9,600 | 1,329 |
| 2017-02-15 | 1,372 | 1,372 | 1,349 | 1,352 | 4,800 | 1,352 |
| 2017-02-14 | 1,355 | 1,365 | 1,347 | 1,353 | 9,000 | 1,353 |
| 2017-02-13 | 1,355 | 1,374 | 1,353 | 1,355 | 8,100 | 1,355 |
| 2017-02-10 | 1,324 | 1,350 | 1,309 | 1,335 | 15,000 | 1,335 |
| 2017-02-09 | 1,368 | 1,370 | 1,345 | 1,350 | 5,300 | 1,350 |
| 2017-02-08 | 1,360 | 1,375 | 1,360 | 1,362 | 5,400 | 1,362 |
| 2017-02-07 | 1,386 | 1,392 | 1,364 | 1,368 | 10,400 | 1,368 |
| 2017-02-06 | 1,359 | 1,388 | 1,350 | 1,377 | 12,400 | 1,377 |
| 2017-02-03 | 1,340 | 1,358 | 1,336 | 1,348 | 5,300 | 1,348 |
| 2017-02-02 | 1,324 | 1,336 | 1,324 | 1,335 | 5,200 | 1,335 |
| 2017-02-01 | 1,319 | 1,325 | 1,315 | 1,323 | 2,700 | 1,323 |
| 2017-01-31 | 1,296 | 1,320 | 1,296 | 1,318 | 3,400 | 1,318 |
| 2017-01-30 | 1,323 | 1,323 | 1,316 | 1,316 | 3,200 | 1,316 |
| 2017-01-27 | 1,319 | 1,326 | 1,310 | 1,319 | 8,100 | 1,319 |
| 2017-01-26 | 1,314 | 1,328 | 1,312 | 1,318 | 10,700 | 1,318 |
| 2017-01-25 | 1,309 | 1,313 | 1,301 | 1,309 | 2,900 | 1,309 |
| 2017-01-24 | 1,308 | 1,308 | 1,299 | 1,306 | 2,500 | 1,306 |
| 2017-01-23 | 1,309 | 1,309 | 1,271 | 1,302 | 7,300 | 1,302 |
| 2017-01-20 | 1,280 | 1,304 | 1,280 | 1,304 | 5,400 | 1,304 |
| 2017-01-19 | 1,293 | 1,297 | 1,269 | 1,285 | 4,800 | 1,285 |
| 2017-01-18 | 1,297 | 1,297 | 1,281 | 1,286 | 3,300 | 1,286 |
| 2017-01-17 | 1,297 | 1,297 | 1,280 | 1,294 | 3,800 | 1,294 |
| 2017-01-16 | 1,292 | 1,298 | 1,279 | 1,293 | 5,500 | 1,293 |
| 2017-01-13 | 1,285 | 1,290 | 1,282 | 1,289 | 4,700 | 1,289 |
| 2017-01-12 | 1,295 | 1,295 | 1,280 | 1,285 | 6,300 | 1,285 |
| 2017-01-11 | 1,250 | 1,280 | 1,250 | 1,280 | 7,200 | 1,280 |
| 2017-01-10 | 1,243 | 1,250 | 1,240 | 1,250 | 6,000 | 1,250 |
| 2017-01-06 | 1,233 | 1,241 | 1,233 | 1,237 | 3,900 | 1,237 |
| 2017-01-05 | 1,239 | 1,239 | 1,229 | 1,239 | 4,700 | 1,239 |
| 2017-01-04 | 1,215 | 1,254 | 1,215 | 1,239 | 10,200 | 1,239 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
