4661 (株)オリエンタルランド 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 | 10,350 | 10,380 | 10,260 | 10,270 | 336,700 | 2,054 |
| 2017-12-28 | 10,500 | 10,520 | 10,350 | 10,365 | 327,600 | 2,073 |
| 2017-12-27 | 10,400 | 10,475 | 10,350 | 10,445 | 329,600 | 2,089 |
| 2017-12-26 | 10,340 | 10,420 | 10,320 | 10,330 | 272,200 | 2,066 |
| 2017-12-25 | 10,325 | 10,395 | 10,305 | 10,330 | 445,200 | 2,066 |
| 2017-12-22 | 10,350 | 10,410 | 10,285 | 10,370 | 458,200 | 2,074 |
| 2017-12-21 | 10,280 | 10,460 | 10,215 | 10,420 | 810,000 | 2,084 |
| 2017-12-20 | 10,515 | 10,525 | 10,345 | 10,415 | 778,000 | 2,083 |
| 2017-12-19 | 10,660 | 10,660 | 10,570 | 10,570 | 496,800 | 2,114 |
| 2017-12-18 | 10,650 | 10,675 | 10,560 | 10,645 | 478,500 | 2,129 |
| 2017-12-15 | 10,625 | 10,670 | 10,530 | 10,610 | 799,800 | 2,122 |
| 2017-12-14 | 10,710 | 10,795 | 10,580 | 10,635 | 716,400 | 2,127 |
| 2017-12-13 | 10,595 | 10,705 | 10,565 | 10,700 | 681,800 | 2,140 |
| 2017-12-12 | 10,660 | 10,720 | 10,515 | 10,580 | 826,700 | 2,116 |
| 2017-12-11 | 10,830 | 10,850 | 10,510 | 10,670 | 1,028,900 | 2,134 |
| 2017-12-08 | 10,490 | 10,660 | 10,490 | 10,660 | 1,154,800 | 2,132 |
| 2017-12-07 | 10,310 | 10,440 | 10,290 | 10,440 | 703,100 | 2,088 |
| 2017-12-06 | 10,280 | 10,385 | 10,210 | 10,235 | 832,800 | 2,047 |
| 2017-12-05 | 10,155 | 10,235 | 10,090 | 10,225 | 730,700 | 2,045 |
| 2017-12-04 | 10,100 | 10,225 | 10,100 | 10,115 | 750,500 | 2,023 |
| 2017-12-01 | 10,010 | 10,100 | 9,956 | 10,080 | 1,001,300 | 2,016 |
| 2017-11-30 | 9,900 | 10,050 | 9,881 | 9,991 | 2,661,800 | 1,998.20 |
| 2017-11-29 | 9,600 | 9,646 | 9,559 | 9,646 | 543,200 | 1,929.20 |
| 2017-11-28 | 9,567 | 9,604 | 9,509 | 9,560 | 454,100 | 1,912 |
| 2017-11-27 | 9,595 | 9,614 | 9,539 | 9,558 | 442,300 | 1,911.60 |
| 2017-11-24 | 9,520 | 9,588 | 9,502 | 9,572 | 374,600 | 1,914.40 |
| 2017-11-22 | 9,679 | 9,679 | 9,490 | 9,511 | 587,200 | 1,902.20 |
| 2017-11-21 | 9,644 | 9,683 | 9,602 | 9,620 | 555,200 | 1,924 |
| 2017-11-20 | 9,473 | 9,649 | 9,466 | 9,644 | 528,100 | 1,928.80 |
| 2017-11-17 | 9,549 | 9,565 | 9,471 | 9,539 | 551,300 | 1,907.80 |
| 2017-11-16 | 9,319 | 9,539 | 9,303 | 9,490 | 796,400 | 1,898 |
| 2017-11-15 | 9,509 | 9,576 | 9,335 | 9,383 | 858,200 | 1,876.60 |
| 2017-11-13 | 9,568 | 9,636 | 9,547 | 9,585 | 546,700 | 1,917 |
| 2017-11-10 | 9,682 | 9,735 | 9,540 | 9,627 | 729,000 | 1,925.40 |
| 2017-11-09 | 9,600 | 9,755 | 9,501 | 9,632 | 1,370,600 | 1,926.40 |
| 2017-11-08 | 9,415 | 9,549 | 9,393 | 9,547 | 1,021,000 | 1,909.40 |
| 2017-11-07 | 9,387 | 9,413 | 9,330 | 9,371 | 700,400 | 1,874.20 |
| 2017-11-06 | 9,250 | 9,450 | 9,228 | 9,390 | 1,357,700 | 1,878 |
| 2017-11-02 | 9,200 | 9,231 | 9,121 | 9,140 | 510,900 | 1,828 |
| 2017-11-01 | 9,111 | 9,164 | 9,036 | 9,151 | 846,000 | 1,830.20 |
| 2017-10-31 | 9,161 | 9,180 | 9,026 | 9,054 | 1,219,800 | 1,810.80 |
| 2017-10-30 | 9,165 | 9,382 | 9,124 | 9,326 | 1,598,800 | 1,865.20 |
| 2017-10-27 | 9,180 | 9,185 | 9,108 | 9,182 | 792,600 | 1,836.40 |
| 2017-10-26 | 9,142 | 9,174 | 9,118 | 9,149 | 503,600 | 1,829.80 |
| 2017-10-25 | 9,195 | 9,198 | 9,133 | 9,162 | 587,800 | 1,832.40 |
| 2017-10-24 | 9,140 | 9,197 | 9,132 | 9,189 | 596,700 | 1,837.80 |
| 2017-10-23 | 9,173 | 9,175 | 9,103 | 9,139 | 731,800 | 1,827.80 |
| 2017-10-20 | 9,041 | 9,135 | 9,034 | 9,130 | 705,700 | 1,826 |
| 2017-10-19 | 9,118 | 9,138 | 9,083 | 9,113 | 520,000 | 1,822.60 |
| 2017-10-18 | 9,160 | 9,206 | 9,085 | 9,106 | 690,900 | 1,821.20 |
| 2017-10-17 | 9,170 | 9,182 | 9,108 | 9,162 | 703,300 | 1,832.40 |
| 2017-10-16 | 9,172 | 9,219 | 9,131 | 9,149 | 767,700 | 1,829.80 |
| 2017-10-13 | 9,213 | 9,240 | 9,144 | 9,155 | 1,142,000 | 1,831 |
| 2017-10-12 | 9,100 | 9,264 | 9,100 | 9,235 | 1,720,800 | 1,847 |
| 2017-10-11 | 8,995 | 9,000 | 8,902 | 8,996 | 867,400 | 1,799.20 |
| 2017-10-10 | 8,900 | 8,994 | 8,888 | 8,993 | 874,100 | 1,798.60 |
| 2017-10-06 | 8,766 | 8,887 | 8,763 | 8,882 | 1,210,100 | 1,776.40 |
| 2017-10-05 | 8,707 | 8,737 | 8,671 | 8,721 | 625,000 | 1,744.20 |
| 2017-10-04 | 8,730 | 8,759 | 8,667 | 8,721 | 682,000 | 1,744.20 |
| 2017-10-03 | 8,650 | 8,737 | 8,642 | 8,676 | 932,800 | 1,735.20 |
| 2017-10-02 | 8,598 | 8,618 | 8,531 | 8,580 | 743,300 | 1,716 |
| 2017-09-29 | 8,549 | 8,616 | 8,535 | 8,574 | 854,100 | 1,714.80 |
| 2017-09-28 | 8,481 | 8,539 | 8,414 | 8,537 | 671,800 | 1,707.40 |
| 2017-09-27 | 8,435 | 8,461 | 8,371 | 8,459 | 614,400 | 1,691.80 |
| 2017-09-26 | 8,493 | 8,533 | 8,443 | 8,474 | 1,363,800 | 1,694.80 |
| 2017-09-25 | 8,450 | 8,506 | 8,427 | 8,490 | 716,200 | 1,698 |
| 2017-09-22 | 8,493 | 8,524 | 8,386 | 8,398 | 781,200 | 1,679.60 |
| 2017-09-21 | 8,510 | 8,540 | 8,480 | 8,493 | 575,400 | 1,698.60 |
| 2017-09-20 | 8,479 | 8,507 | 8,450 | 8,477 | 682,600 | 1,695.40 |
| 2017-09-19 | 8,479 | 8,508 | 8,370 | 8,501 | 751,700 | 1,700.20 |
| 2017-09-15 | 8,527 | 8,530 | 8,402 | 8,412 | 1,117,000 | 1,682.40 |
| 2017-09-14 | 8,521 | 8,610 | 8,519 | 8,543 | 675,900 | 1,708.60 |
| 2017-09-13 | 8,600 | 8,611 | 8,477 | 8,483 | 773,500 | 1,696.60 |
| 2017-09-12 | 8,501 | 8,591 | 8,484 | 8,572 | 824,000 | 1,714.40 |
| 2017-09-11 | 8,400 | 8,520 | 8,400 | 8,473 | 944,700 | 1,694.60 |
| 2017-09-08 | 8,260 | 8,350 | 8,252 | 8,333 | 1,040,900 | 1,666.60 |
| 2017-09-07 | 8,225 | 8,286 | 8,217 | 8,255 | 593,900 | 1,651 |
| 2017-09-06 | 8,100 | 8,225 | 8,074 | 8,206 | 529,800 | 1,641.20 |
| 2017-09-05 | 8,215 | 8,227 | 8,122 | 8,147 | 667,300 | 1,629.40 |
| 2017-09-04 | 8,261 | 8,296 | 8,178 | 8,234 | 459,800 | 1,646.80 |
| 2017-09-01 | 8,300 | 8,373 | 8,257 | 8,272 | 544,900 | 1,654.40 |
| 2017-08-31 | 8,235 | 8,300 | 8,207 | 8,259 | 630,800 | 1,651.80 |
| 2017-08-30 | 8,270 | 8,286 | 8,198 | 8,212 | 640,500 | 1,642.40 |
| 2017-08-29 | 8,100 | 8,238 | 8,100 | 8,225 | 728,700 | 1,645 |
| 2017-08-28 | 8,010 | 8,170 | 8,009 | 8,161 | 665,800 | 1,632.20 |
| 2017-08-25 | 8,049 | 8,059 | 8,004 | 8,010 | 396,000 | 1,602 |
| 2017-08-24 | 8,027 | 8,084 | 8,022 | 8,044 | 431,200 | 1,608.80 |
| 2017-08-23 | 8,011 | 8,072 | 8,007 | 8,050 | 536,100 | 1,610 |
| 2017-08-22 | 8,040 | 8,055 | 7,926 | 7,960 | 837,600 | 1,592 |
| 2017-08-21 | 8,125 | 8,138 | 8,005 | 8,017 | 606,800 | 1,603.40 |
| 2017-08-18 | 8,079 | 8,142 | 8,063 | 8,124 | 622,700 | 1,624.80 |
| 2017-08-17 | 8,180 | 8,197 | 8,114 | 8,144 | 526,100 | 1,628.80 |
| 2017-08-16 | 8,094 | 8,173 | 8,087 | 8,166 | 659,400 | 1,633.20 |
| 2017-08-15 | 8,089 | 8,147 | 8,052 | 8,083 | 587,100 | 1,616.60 |
| 2017-08-14 | 8,013 | 8,126 | 8,013 | 8,066 | 917,100 | 1,613.20 |
| 2017-08-10 | 8,012 | 8,065 | 7,990 | 8,057 | 595,200 | 1,611.40 |
| 2017-08-09 | 8,012 | 8,068 | 7,989 | 8,014 | 674,200 | 1,602.80 |
| 2017-08-08 | 8,033 | 8,047 | 7,985 | 8,042 | 594,900 | 1,608.40 |
| 2017-08-07 | 8,065 | 8,070 | 7,967 | 7,981 | 617,500 | 1,596.20 |
| 2017-08-04 | 8,062 | 8,094 | 8,041 | 8,055 | 539,200 | 1,611 |
| 2017-08-03 | 8,026 | 8,066 | 8,018 | 8,060 | 540,300 | 1,612 |
| 2017-08-02 | 8,060 | 8,088 | 8,008 | 8,065 | 621,000 | 1,613 |
| 2017-08-01 | 7,923 | 8,019 | 7,916 | 8,015 | 820,400 | 1,603 |
| 2017-07-31 | 7,842 | 8,060 | 7,842 | 7,994 | 1,387,800 | 1,598.80 |
| 2017-07-28 | 7,879 | 7,883 | 7,820 | 7,842 | 677,000 | 1,568.40 |
| 2017-07-27 | 7,816 | 7,946 | 7,809 | 7,881 | 1,031,200 | 1,576.20 |
| 2017-07-26 | 7,729 | 7,826 | 7,709 | 7,816 | 1,411,100 | 1,563.20 |
| 2017-07-25 | 7,674 | 7,691 | 7,635 | 7,639 | 348,100 | 1,527.80 |
| 2017-07-24 | 7,679 | 7,700 | 7,626 | 7,673 | 489,900 | 1,534.60 |
| 2017-07-21 | 7,763 | 7,773 | 7,711 | 7,723 | 525,000 | 1,544.60 |
| 2017-07-20 | 7,718 | 7,802 | 7,705 | 7,785 | 670,500 | 1,557 |
| 2017-07-19 | 7,619 | 7,716 | 7,610 | 7,684 | 565,600 | 1,536.80 |
| 2017-07-18 | 7,638 | 7,675 | 7,604 | 7,627 | 569,700 | 1,525.40 |
| 2017-07-14 | 7,610 | 7,662 | 7,603 | 7,655 | 496,000 | 1,531 |
| 2017-07-13 | 7,580 | 7,620 | 7,536 | 7,610 | 517,900 | 1,522 |
| 2017-07-12 | 7,600 | 7,636 | 7,514 | 7,525 | 553,600 | 1,505 |
| 2017-07-11 | 7,500 | 7,597 | 7,476 | 7,589 | 616,900 | 1,517.80 |
| 2017-07-10 | 7,489 | 7,528 | 7,467 | 7,511 | 680,800 | 1,502.20 |
| 2017-07-07 | 7,528 | 7,555 | 7,495 | 7,502 | 568,900 | 1,500.40 |
| 2017-07-06 | 7,511 | 7,593 | 7,491 | 7,569 | 604,000 | 1,513.80 |
| 2017-07-05 | 7,522 | 7,544 | 7,454 | 7,542 | 695,100 | 1,508.40 |
| 2017-07-04 | 7,611 | 7,622 | 7,535 | 7,561 | 573,200 | 1,512.20 |
| 2017-07-03 | 7,631 | 7,649 | 7,590 | 7,606 | 582,500 | 1,521.20 |
| 2017-06-30 | 7,557 | 7,609 | 7,535 | 7,608 | 772,100 | 1,521.60 |
| 2017-06-29 | 7,549 | 7,633 | 7,502 | 7,618 | 782,700 | 1,523.60 |
| 2017-06-28 | 7,428 | 7,563 | 7,419 | 7,510 | 1,133,800 | 1,502 |
| 2017-06-27 | 7,699 | 7,702 | 7,428 | 7,509 | 2,379,100 | 1,501.80 |
| 2017-06-26 | 7,742 | 7,784 | 7,730 | 7,740 | 636,400 | 1,548 |
| 2017-06-23 | 7,810 | 7,835 | 7,746 | 7,754 | 1,000,100 | 1,550.80 |
| 2017-06-22 | 7,780 | 7,818 | 7,760 | 7,797 | 858,500 | 1,559.40 |
| 2017-06-21 | 7,750 | 7,808 | 7,736 | 7,761 | 785,700 | 1,552.20 |
| 2017-06-20 | 7,794 | 7,800 | 7,732 | 7,742 | 871,700 | 1,548.40 |
| 2017-06-19 | 7,700 | 7,792 | 7,699 | 7,771 | 778,500 | 1,554.20 |
| 2017-06-16 | 7,650 | 7,730 | 7,643 | 7,661 | 1,202,400 | 1,532.20 |
| 2017-06-15 | 7,630 | 7,667 | 7,558 | 7,634 | 1,061,900 | 1,526.80 |
| 2017-06-14 | 7,649 | 7,683 | 7,626 | 7,658 | 843,500 | 1,531.60 |
| 2017-06-13 | 7,502 | 7,629 | 7,502 | 7,620 | 834,600 | 1,524 |
| 2017-06-12 | 7,437 | 7,538 | 7,411 | 7,529 | 1,063,900 | 1,505.80 |
| 2017-06-09 | 7,597 | 7,599 | 7,450 | 7,474 | 1,502,500 | 1,494.80 |
| 2017-06-08 | 7,680 | 7,736 | 7,606 | 7,618 | 1,190,400 | 1,523.60 |
| 2017-06-07 | 7,560 | 7,672 | 7,540 | 7,652 | 1,068,000 | 1,530.40 |
| 2017-06-06 | 7,533 | 7,644 | 7,532 | 7,570 | 1,020,800 | 1,514 |
| 2017-06-05 | 7,417 | 7,548 | 7,417 | 7,532 | 1,112,100 | 1,506.40 |
| 2017-06-02 | 7,355 | 7,417 | 7,351 | 7,417 | 1,055,700 | 1,483.40 |
| 2017-06-01 | 7,154 | 7,344 | 7,150 | 7,336 | 1,164,100 | 1,467.20 |
| 2017-05-31 | 7,152 | 7,187 | 7,126 | 7,154 | 1,142,600 | 1,430.80 |
| 2017-05-30 | 7,150 | 7,170 | 7,124 | 7,152 | 492,200 | 1,430.40 |
| 2017-05-29 | 7,100 | 7,178 | 7,095 | 7,152 | 455,200 | 1,430.40 |
| 2017-05-26 | 7,148 | 7,179 | 7,095 | 7,100 | 691,700 | 1,420 |
| 2017-05-25 | 7,080 | 7,167 | 7,080 | 7,148 | 720,600 | 1,429.60 |
| 2017-05-24 | 7,174 | 7,175 | 7,024 | 7,062 | 1,208,100 | 1,412.40 |
| 2017-05-23 | 7,101 | 7,210 | 7,097 | 7,191 | 789,900 | 1,438.20 |
| 2017-05-22 | 7,060 | 7,110 | 7,023 | 7,107 | 674,900 | 1,421.40 |
| 2017-05-19 | 7,100 | 7,127 | 7,055 | 7,077 | 910,200 | 1,415.40 |
| 2017-05-18 | 6,982 | 7,110 | 6,975 | 7,095 | 1,268,100 | 1,419 |
| 2017-05-17 | 6,981 | 7,050 | 6,943 | 7,041 | 897,100 | 1,408.20 |
| 2017-05-16 | 6,938 | 6,990 | 6,938 | 6,981 | 814,600 | 1,396.20 |
| 2017-05-15 | 6,881 | 6,947 | 6,880 | 6,930 | 827,000 | 1,386 |
| 2017-05-12 | 6,830 | 6,892 | 6,822 | 6,882 | 864,400 | 1,376.40 |
| 2017-05-11 | 6,785 | 6,871 | 6,785 | 6,832 | 947,100 | 1,366.40 |
| 2017-05-10 | 6,740 | 6,793 | 6,734 | 6,772 | 827,600 | 1,354.40 |
| 2017-05-09 | 6,695 | 6,750 | 6,690 | 6,741 | 974,400 | 1,348.20 |
| 2017-05-08 | 6,600 | 6,705 | 6,595 | 6,698 | 1,416,800 | 1,339.60 |
| 2017-05-02 | 6,470 | 6,586 | 6,470 | 6,529 | 1,089,200 | 1,305.80 |
| 2017-05-01 | 6,427 | 6,472 | 6,395 | 6,440 | 764,400 | 1,288 |
| 2017-04-28 | 6,510 | 6,513 | 6,303 | 6,400 | 1,771,300 | 1,280 |
| 2017-04-27 | 6,519 | 6,535 | 6,445 | 6,450 | 853,000 | 1,290 |
| 2017-04-26 | 6,500 | 6,517 | 6,473 | 6,509 | 826,600 | 1,301.80 |
| 2017-04-25 | 6,512 | 6,561 | 6,453 | 6,512 | 1,565,100 | 1,302.40 |
| 2017-04-24 | 6,555 | 6,637 | 6,555 | 6,597 | 812,000 | 1,319.40 |
| 2017-04-21 | 6,516 | 6,535 | 6,482 | 6,506 | 595,200 | 1,301.20 |
| 2017-04-20 | 6,493 | 6,528 | 6,441 | 6,508 | 561,100 | 1,301.60 |
| 2017-04-19 | 6,498 | 6,578 | 6,488 | 6,496 | 767,300 | 1,299.20 |
| 2017-04-18 | 6,503 | 6,517 | 6,470 | 6,487 | 505,900 | 1,297.40 |
| 2017-04-17 | 6,371 | 6,501 | 6,371 | 6,480 | 462,800 | 1,296 |
| 2017-04-14 | 6,450 | 6,485 | 6,399 | 6,408 | 683,200 | 1,281.60 |
| 2017-04-13 | 6,467 | 6,536 | 6,467 | 6,500 | 820,400 | 1,300 |
| 2017-04-12 | 6,441 | 6,490 | 6,431 | 6,485 | 728,700 | 1,297 |
| 2017-04-11 | 6,431 | 6,526 | 6,430 | 6,504 | 865,300 | 1,300.80 |
| 2017-04-10 | 6,508 | 6,531 | 6,445 | 6,456 | 795,600 | 1,291.20 |
| 2017-04-07 | 6,476 | 6,532 | 6,437 | 6,508 | 797,900 | 1,301.60 |
| 2017-04-06 | 6,527 | 6,554 | 6,467 | 6,470 | 1,001,700 | 1,294 |
| 2017-04-05 | 6,514 | 6,541 | 6,497 | 6,529 | 694,500 | 1,305.80 |
| 2017-04-04 | 6,541 | 6,550 | 6,437 | 6,497 | 1,105,200 | 1,299.40 |
| 2017-04-03 | 6,449 | 6,589 | 6,449 | 6,565 | 1,491,000 | 1,313 |
| 2017-03-31 | 6,405 | 6,538 | 6,383 | 6,383 | 1,412,200 | 1,276.60 |
| 2017-03-30 | 6,440 | 6,446 | 6,343 | 6,354 | 793,900 | 1,270.80 |
| 2017-03-29 | 6,360 | 6,436 | 6,304 | 6,436 | 1,208,400 | 1,287.20 |
| 2017-03-28 | 6,370 | 6,413 | 6,333 | 6,366 | 1,691,600 | 1,273.20 |
| 2017-03-27 | 6,411 | 6,422 | 6,317 | 6,329 | 999,500 | 1,265.80 |
| 2017-03-24 | 6,289 | 6,440 | 6,265 | 6,440 | 1,098,900 | 1,288 |
| 2017-03-23 | 6,260 | 6,289 | 6,193 | 6,279 | 1,045,900 | 1,255.80 |
| 2017-03-22 | 6,290 | 6,322 | 6,270 | 6,277 | 1,044,500 | 1,255.40 |
| 2017-03-21 | 6,390 | 6,391 | 6,318 | 6,321 | 765,900 | 1,264.20 |
| 2017-03-17 | 6,400 | 6,426 | 6,376 | 6,391 | 599,900 | 1,278.20 |
| 2017-03-16 | 6,419 | 6,440 | 6,392 | 6,417 | 619,400 | 1,283.40 |
| 2017-03-15 | 6,471 | 6,472 | 6,410 | 6,439 | 615,700 | 1,287.80 |
| 2017-03-14 | 6,523 | 6,523 | 6,473 | 6,486 | 411,300 | 1,297.20 |
| 2017-03-13 | 6,480 | 6,560 | 6,470 | 6,523 | 660,300 | 1,304.60 |
| 2017-03-10 | 6,444 | 6,465 | 6,413 | 6,453 | 740,700 | 1,290.60 |
| 2017-03-09 | 6,390 | 6,408 | 6,376 | 6,399 | 463,700 | 1,279.80 |
| 2017-03-08 | 6,350 | 6,374 | 6,342 | 6,372 | 519,600 | 1,274.40 |
| 2017-03-07 | 6,330 | 6,362 | 6,320 | 6,360 | 447,700 | 1,272 |
| 2017-03-06 | 6,360 | 6,375 | 6,318 | 6,330 | 411,700 | 1,266 |
| 2017-03-03 | 6,355 | 6,381 | 6,332 | 6,358 | 551,800 | 1,271.60 |
| 2017-03-02 | 6,369 | 6,391 | 6,326 | 6,354 | 512,100 | 1,270.80 |
| 2017-03-01 | 6,348 | 6,374 | 6,303 | 6,334 | 487,100 | 1,266.80 |
| 2017-02-28 | 6,342 | 6,384 | 6,308 | 6,312 | 602,900 | 1,262.40 |
| 2017-02-27 | 6,341 | 6,368 | 6,300 | 6,324 | 521,800 | 1,264.80 |
| 2017-02-24 | 6,347 | 6,374 | 6,311 | 6,358 | 501,300 | 1,271.60 |
| 2017-02-23 | 6,347 | 6,377 | 6,329 | 6,346 | 383,000 | 1,269.20 |
| 2017-02-22 | 6,333 | 6,357 | 6,307 | 6,329 | 373,200 | 1,265.80 |
| 2017-02-21 | 6,309 | 6,352 | 6,282 | 6,325 | 552,700 | 1,265 |
| 2017-02-20 | 6,271 | 6,348 | 6,258 | 6,317 | 616,200 | 1,263.40 |
| 2017-02-17 | 6,214 | 6,282 | 6,201 | 6,271 | 483,900 | 1,254.20 |
| 2017-02-16 | 6,273 | 6,290 | 6,203 | 6,213 | 440,900 | 1,242.60 |
| 2017-02-15 | 6,310 | 6,316 | 6,242 | 6,273 | 446,900 | 1,254.60 |
| 2017-02-14 | 6,324 | 6,337 | 6,233 | 6,238 | 528,600 | 1,247.60 |
| 2017-02-13 | 6,300 | 6,338 | 6,255 | 6,322 | 687,200 | 1,264.40 |
| 2017-02-10 | 6,183 | 6,260 | 6,153 | 6,233 | 885,200 | 1,246.60 |
| 2017-02-09 | 6,134 | 6,142 | 6,087 | 6,118 | 821,300 | 1,223.60 |
| 2017-02-08 | 6,160 | 6,167 | 6,110 | 6,137 | 593,600 | 1,227.40 |
| 2017-02-07 | 6,191 | 6,193 | 6,113 | 6,150 | 691,600 | 1,230 |
| 2017-02-06 | 6,229 | 6,234 | 6,135 | 6,161 | 579,800 | 1,232.20 |
| 2017-02-03 | 6,164 | 6,222 | 6,160 | 6,184 | 485,500 | 1,236.80 |
| 2017-02-02 | 6,202 | 6,208 | 6,140 | 6,151 | 757,200 | 1,230.20 |
| 2017-02-01 | 6,147 | 6,212 | 6,125 | 6,208 | 936,500 | 1,241.60 |
| 2017-01-31 | 6,250 | 6,264 | 6,061 | 6,187 | 2,077,500 | 1,237.40 |
| 2017-01-30 | 6,361 | 6,403 | 6,319 | 6,391 | 452,000 | 1,278.20 |
| 2017-01-27 | 6,396 | 6,421 | 6,350 | 6,353 | 507,700 | 1,270.60 |
| 2017-01-26 | 6,337 | 6,370 | 6,293 | 6,349 | 561,300 | 1,269.80 |
| 2017-01-25 | 6,345 | 6,357 | 6,271 | 6,306 | 663,700 | 1,261.20 |
| 2017-01-24 | 6,285 | 6,339 | 6,260 | 6,301 | 769,400 | 1,260.20 |
| 2017-01-23 | 6,379 | 6,379 | 6,303 | 6,303 | 549,000 | 1,260.60 |
| 2017-01-20 | 6,377 | 6,430 | 6,332 | 6,402 | 471,200 | 1,280.40 |
| 2017-01-19 | 6,346 | 6,411 | 6,337 | 6,374 | 776,900 | 1,274.80 |
| 2017-01-18 | 6,414 | 6,428 | 6,285 | 6,320 | 1,018,200 | 1,264 |
| 2017-01-17 | 6,530 | 6,538 | 6,400 | 6,418 | 709,500 | 1,283.60 |
| 2017-01-16 | 6,545 | 6,569 | 6,473 | 6,505 | 518,900 | 1,301 |
| 2017-01-13 | 6,534 | 6,562 | 6,505 | 6,546 | 659,500 | 1,309.20 |
| 2017-01-12 | 6,650 | 6,674 | 6,536 | 6,549 | 902,500 | 1,309.80 |
| 2017-01-11 | 6,681 | 6,694 | 6,651 | 6,681 | 532,900 | 1,336.20 |
| 2017-01-10 | 6,770 | 6,785 | 6,681 | 6,692 | 749,400 | 1,338.40 |
| 2017-01-06 | 6,680 | 6,774 | 6,679 | 6,759 | 899,900 | 1,351.80 |
| 2017-01-05 | 6,587 | 6,697 | 6,586 | 6,679 | 888,200 | 1,335.80 |
| 2017-01-04 | 6,640 | 6,652 | 6,565 | 6,584 | 985,800 | 1,316.80 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
