4684 (株)オービック 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 | 8,370 | 8,370 | 8,260 | 8,280 | 81,600 | 8,280 |
| 2017-12-28 | 8,470 | 8,480 | 8,270 | 8,340 | 157,900 | 8,340 |
| 2017-12-27 | 8,460 | 8,520 | 8,420 | 8,460 | 101,900 | 8,460 |
| 2017-12-26 | 8,510 | 8,590 | 8,430 | 8,460 | 144,700 | 8,460 |
| 2017-12-25 | 8,310 | 8,400 | 8,300 | 8,360 | 70,000 | 8,360 |
| 2017-12-22 | 8,270 | 8,340 | 8,220 | 8,340 | 135,300 | 8,340 |
| 2017-12-21 | 8,160 | 8,260 | 8,120 | 8,260 | 92,700 | 8,260 |
| 2017-12-20 | 8,170 | 8,190 | 8,130 | 8,160 | 92,100 | 8,160 |
| 2017-12-19 | 8,270 | 8,300 | 8,120 | 8,170 | 127,400 | 8,170 |
| 2017-12-18 | 8,150 | 8,210 | 8,040 | 8,180 | 146,900 | 8,180 |
| 2017-12-15 | 8,100 | 8,130 | 7,960 | 8,060 | 302,700 | 8,060 |
| 2017-12-14 | 8,130 | 8,140 | 8,040 | 8,070 | 174,200 | 8,070 |
| 2017-12-13 | 8,080 | 8,140 | 8,070 | 8,100 | 122,100 | 8,100 |
| 2017-12-12 | 8,050 | 8,090 | 8,000 | 8,060 | 100,200 | 8,060 |
| 2017-12-11 | 8,000 | 8,100 | 7,900 | 8,100 | 182,300 | 8,100 |
| 2017-12-08 | 7,770 | 7,910 | 7,770 | 7,900 | 234,800 | 7,900 |
| 2017-12-07 | 7,780 | 7,900 | 7,780 | 7,830 | 255,300 | 7,830 |
| 2017-12-06 | 7,800 | 7,870 | 7,660 | 7,740 | 251,200 | 7,740 |
| 2017-12-05 | 7,790 | 7,800 | 7,690 | 7,770 | 109,100 | 7,770 |
| 2017-12-04 | 7,910 | 7,920 | 7,790 | 7,790 | 170,100 | 7,790 |
| 2017-12-01 | 7,900 | 7,930 | 7,770 | 7,830 | 172,600 | 7,830 |
| 2017-11-30 | 7,760 | 7,790 | 7,580 | 7,790 | 334,500 | 7,790 |
| 2017-11-29 | 7,710 | 7,780 | 7,680 | 7,780 | 159,700 | 7,780 |
| 2017-11-28 | 7,640 | 7,650 | 7,540 | 7,650 | 83,700 | 7,650 |
| 2017-11-27 | 7,670 | 7,710 | 7,610 | 7,650 | 147,600 | 7,650 |
| 2017-11-24 | 7,550 | 7,580 | 7,510 | 7,570 | 73,900 | 7,570 |
| 2017-11-22 | 7,580 | 7,610 | 7,530 | 7,590 | 113,100 | 7,590 |
| 2017-11-21 | 7,550 | 7,640 | 7,510 | 7,580 | 129,800 | 7,580 |
| 2017-11-20 | 7,410 | 7,560 | 7,370 | 7,510 | 163,700 | 7,510 |
| 2017-11-17 | 7,620 | 7,650 | 7,490 | 7,510 | 163,800 | 7,510 |
| 2017-11-16 | 7,300 | 7,570 | 7,280 | 7,500 | 206,000 | 7,500 |
| 2017-11-15 | 7,370 | 7,420 | 7,250 | 7,300 | 229,500 | 7,300 |
| 2017-11-13 | 7,530 | 7,570 | 7,480 | 7,490 | 247,300 | 7,490 |
| 2017-11-10 | 7,640 | 7,700 | 7,620 | 7,650 | 138,900 | 7,650 |
| 2017-11-09 | 7,750 | 7,850 | 7,660 | 7,730 | 220,100 | 7,730 |
| 2017-11-08 | 7,680 | 7,740 | 7,630 | 7,720 | 130,300 | 7,720 |
| 2017-11-07 | 7,580 | 7,730 | 7,550 | 7,720 | 188,000 | 7,720 |
| 2017-11-06 | 7,620 | 7,740 | 7,590 | 7,650 | 229,100 | 7,650 |
| 2017-11-02 | 7,760 | 7,820 | 7,690 | 7,770 | 150,400 | 7,770 |
| 2017-11-01 | 7,570 | 7,760 | 7,520 | 7,750 | 344,000 | 7,750 |
| 2017-10-31 | 7,510 | 7,550 | 7,320 | 7,470 | 277,100 | 7,470 |
| 2017-10-30 | 7,280 | 7,360 | 7,230 | 7,310 | 515,300 | 7,310 |
| 2017-10-27 | 7,140 | 7,270 | 7,110 | 7,270 | 164,900 | 7,270 |
| 2017-10-26 | 7,120 | 7,140 | 7,080 | 7,120 | 134,900 | 7,120 |
| 2017-10-25 | 7,280 | 7,280 | 7,130 | 7,150 | 136,500 | 7,150 |
| 2017-10-24 | 7,220 | 7,310 | 7,210 | 7,260 | 135,400 | 7,260 |
| 2017-10-23 | 7,290 | 7,300 | 7,180 | 7,220 | 129,500 | 7,220 |
| 2017-10-20 | 7,060 | 7,220 | 7,020 | 7,220 | 210,300 | 7,220 |
| 2017-10-19 | 7,150 | 7,150 | 7,080 | 7,120 | 111,700 | 7,120 |
| 2017-10-18 | 7,090 | 7,190 | 7,090 | 7,160 | 160,600 | 7,160 |
| 2017-10-17 | 7,090 | 7,120 | 6,990 | 7,120 | 207,700 | 7,120 |
| 2017-10-16 | 7,020 | 7,100 | 6,980 | 7,040 | 204,700 | 7,040 |
| 2017-10-13 | 6,930 | 6,970 | 6,900 | 6,920 | 261,700 | 6,920 |
| 2017-10-12 | 6,940 | 6,970 | 6,910 | 6,950 | 133,800 | 6,950 |
| 2017-10-11 | 6,820 | 6,910 | 6,810 | 6,900 | 150,300 | 6,900 |
| 2017-10-10 | 6,740 | 6,830 | 6,730 | 6,810 | 279,800 | 6,810 |
| 2017-10-06 | 6,870 | 6,890 | 6,810 | 6,840 | 173,800 | 6,840 |
| 2017-10-05 | 6,870 | 6,880 | 6,830 | 6,850 | 138,800 | 6,850 |
| 2017-10-04 | 6,960 | 6,990 | 6,880 | 6,890 | 139,100 | 6,890 |
| 2017-10-03 | 6,940 | 6,940 | 6,860 | 6,900 | 164,800 | 6,900 |
| 2017-10-02 | 7,090 | 7,100 | 6,960 | 6,980 | 83,400 | 6,980 |
| 2017-09-29 | 7,090 | 7,120 | 7,060 | 7,080 | 185,500 | 7,080 |
| 2017-09-28 | 6,930 | 7,070 | 6,870 | 7,050 | 121,100 | 7,050 |
| 2017-09-27 | 6,990 | 7,000 | 6,850 | 6,920 | 111,300 | 6,920 |
| 2017-09-26 | 6,950 | 7,000 | 6,930 | 7,000 | 178,000 | 7,000 |
| 2017-09-25 | 6,860 | 6,950 | 6,820 | 6,910 | 122,900 | 6,910 |
| 2017-09-22 | 6,830 | 6,880 | 6,770 | 6,780 | 139,900 | 6,780 |
| 2017-09-21 | 6,900 | 6,900 | 6,780 | 6,800 | 155,900 | 6,800 |
| 2017-09-20 | 6,920 | 6,930 | 6,800 | 6,840 | 154,900 | 6,840 |
| 2017-09-19 | 6,940 | 6,950 | 6,890 | 6,940 | 120,900 | 6,940 |
| 2017-09-15 | 6,950 | 6,960 | 6,840 | 6,860 | 234,000 | 6,860 |
| 2017-09-14 | 6,920 | 6,980 | 6,900 | 6,930 | 129,100 | 6,930 |
| 2017-09-13 | 6,950 | 6,990 | 6,920 | 6,960 | 114,700 | 6,960 |
| 2017-09-12 | 6,890 | 6,950 | 6,850 | 6,910 | 136,300 | 6,910 |
| 2017-09-11 | 6,800 | 6,850 | 6,780 | 6,820 | 78,200 | 6,820 |
| 2017-09-08 | 6,790 | 6,820 | 6,750 | 6,780 | 249,900 | 6,780 |
| 2017-09-07 | 6,720 | 6,830 | 6,700 | 6,750 | 148,100 | 6,750 |
| 2017-09-06 | 6,640 | 6,760 | 6,620 | 6,740 | 143,100 | 6,740 |
| 2017-09-05 | 6,880 | 6,880 | 6,690 | 6,690 | 111,800 | 6,690 |
| 2017-09-04 | 6,910 | 6,920 | 6,810 | 6,870 | 128,500 | 6,870 |
| 2017-09-01 | 6,940 | 6,950 | 6,880 | 6,910 | 140,800 | 6,910 |
| 2017-08-31 | 6,860 | 6,930 | 6,860 | 6,890 | 163,300 | 6,890 |
| 2017-08-30 | 6,860 | 6,910 | 6,830 | 6,850 | 142,600 | 6,850 |
| 2017-08-29 | 6,750 | 6,850 | 6,740 | 6,820 | 109,900 | 6,820 |
| 2017-08-28 | 6,780 | 6,850 | 6,770 | 6,800 | 146,300 | 6,800 |
| 2017-08-25 | 6,800 | 6,800 | 6,700 | 6,770 | 120,300 | 6,770 |
| 2017-08-24 | 6,820 | 6,880 | 6,790 | 6,790 | 125,100 | 6,790 |
| 2017-08-23 | 6,940 | 6,950 | 6,840 | 6,860 | 170,500 | 6,860 |
| 2017-08-22 | 6,880 | 6,970 | 6,870 | 6,890 | 114,600 | 6,890 |
| 2017-08-21 | 6,840 | 6,930 | 6,840 | 6,910 | 172,100 | 6,910 |
| 2017-08-18 | 6,810 | 6,840 | 6,780 | 6,790 | 138,300 | 6,790 |
| 2017-08-17 | 6,910 | 6,970 | 6,900 | 6,910 | 122,400 | 6,910 |
| 2017-08-16 | 6,930 | 6,970 | 6,890 | 6,920 | 152,000 | 6,920 |
| 2017-08-15 | 6,810 | 6,890 | 6,790 | 6,850 | 257,400 | 6,850 |
| 2017-08-14 | 6,850 | 6,900 | 6,770 | 6,780 | 276,300 | 6,780 |
| 2017-08-10 | 6,880 | 6,940 | 6,850 | 6,890 | 157,600 | 6,890 |
| 2017-08-09 | 6,900 | 6,920 | 6,800 | 6,880 | 250,900 | 6,880 |
| 2017-08-08 | 6,910 | 6,960 | 6,850 | 6,930 | 237,800 | 6,930 |
| 2017-08-07 | 7,020 | 7,040 | 6,960 | 6,970 | 147,600 | 6,970 |
| 2017-08-04 | 6,950 | 7,060 | 6,930 | 7,020 | 129,900 | 7,020 |
| 2017-08-03 | 6,870 | 7,000 | 6,870 | 6,940 | 136,100 | 6,940 |
| 2017-08-02 | 6,910 | 6,930 | 6,850 | 6,870 | 180,200 | 6,870 |
| 2017-08-01 | 6,890 | 6,940 | 6,860 | 6,900 | 166,100 | 6,900 |
| 2017-07-31 | 7,040 | 7,050 | 6,890 | 6,890 | 399,100 | 6,890 |
| 2017-07-28 | 6,790 | 6,850 | 6,720 | 6,840 | 239,400 | 6,840 |
| 2017-07-27 | 6,700 | 6,800 | 6,700 | 6,720 | 462,500 | 6,720 |
| 2017-07-26 | 6,980 | 7,010 | 6,680 | 6,700 | 793,900 | 6,700 |
| 2017-07-25 | 7,140 | 7,160 | 6,990 | 7,050 | 276,700 | 7,050 |
| 2017-07-24 | 7,120 | 7,190 | 7,090 | 7,180 | 189,100 | 7,180 |
| 2017-07-21 | 7,080 | 7,150 | 7,010 | 7,130 | 160,900 | 7,130 |
| 2017-07-20 | 7,070 | 7,150 | 7,030 | 7,140 | 142,500 | 7,140 |
| 2017-07-19 | 6,930 | 7,070 | 6,930 | 7,060 | 132,300 | 7,060 |
| 2017-07-18 | 6,940 | 6,980 | 6,910 | 6,960 | 103,600 | 6,960 |
| 2017-07-14 | 6,990 | 7,000 | 6,930 | 6,970 | 139,100 | 6,970 |
| 2017-07-13 | 6,920 | 7,000 | 6,910 | 6,990 | 73,800 | 6,990 |
| 2017-07-12 | 6,920 | 6,970 | 6,860 | 6,910 | 137,900 | 6,910 |
| 2017-07-11 | 6,850 | 6,980 | 6,840 | 6,970 | 129,000 | 6,970 |
| 2017-07-10 | 6,830 | 6,920 | 6,810 | 6,860 | 160,900 | 6,860 |
| 2017-07-07 | 6,760 | 6,830 | 6,740 | 6,790 | 160,500 | 6,790 |
| 2017-07-06 | 6,760 | 6,840 | 6,750 | 6,800 | 150,500 | 6,800 |
| 2017-07-05 | 6,690 | 6,760 | 6,640 | 6,760 | 275,100 | 6,760 |
| 2017-07-04 | 7,000 | 7,000 | 6,740 | 6,760 | 302,100 | 6,760 |
| 2017-07-03 | 6,980 | 6,990 | 6,890 | 6,960 | 212,200 | 6,960 |
| 2017-06-30 | 6,910 | 6,960 | 6,870 | 6,900 | 283,300 | 6,900 |
| 2017-06-29 | 7,150 | 7,180 | 6,990 | 7,020 | 325,100 | 7,020 |
| 2017-06-28 | 6,930 | 6,940 | 6,870 | 6,890 | 200,100 | 6,890 |
| 2017-06-27 | 7,090 | 7,110 | 6,940 | 6,950 | 158,500 | 6,950 |
| 2017-06-26 | 6,940 | 7,000 | 6,880 | 6,990 | 196,400 | 6,990 |
| 2017-06-23 | 6,970 | 6,970 | 6,870 | 6,890 | 124,800 | 6,890 |
| 2017-06-22 | 6,820 | 6,960 | 6,800 | 6,920 | 281,500 | 6,920 |
| 2017-06-21 | 6,810 | 6,810 | 6,710 | 6,770 | 241,400 | 6,770 |
| 2017-06-20 | 6,600 | 6,760 | 6,590 | 6,700 | 294,400 | 6,700 |
| 2017-06-19 | 6,460 | 6,600 | 6,460 | 6,550 | 167,800 | 6,550 |
| 2017-06-16 | 6,430 | 6,490 | 6,350 | 6,450 | 390,600 | 6,450 |
| 2017-06-15 | 6,310 | 6,360 | 6,260 | 6,340 | 170,300 | 6,340 |
| 2017-06-14 | 6,290 | 6,360 | 6,260 | 6,270 | 166,400 | 6,270 |
| 2017-06-13 | 6,290 | 6,380 | 6,250 | 6,270 | 231,900 | 6,270 |
| 2017-06-12 | 6,260 | 6,330 | 6,160 | 6,300 | 191,400 | 6,300 |
| 2017-06-09 | 6,300 | 6,380 | 6,290 | 6,310 | 280,700 | 6,310 |
| 2017-06-08 | 6,480 | 6,490 | 6,380 | 6,400 | 187,400 | 6,400 |
| 2017-06-07 | 6,400 | 6,460 | 6,380 | 6,460 | 202,100 | 6,460 |
| 2017-06-06 | 6,460 | 6,490 | 6,350 | 6,450 | 242,800 | 6,450 |
| 2017-06-05 | 6,450 | 6,560 | 6,410 | 6,520 | 163,600 | 6,520 |
| 2017-06-02 | 6,650 | 6,660 | 6,500 | 6,520 | 278,800 | 6,520 |
| 2017-06-01 | 6,500 | 6,620 | 6,490 | 6,590 | 220,400 | 6,590 |
| 2017-05-31 | 6,470 | 6,500 | 6,410 | 6,430 | 257,700 | 6,430 |
| 2017-05-30 | 6,500 | 6,520 | 6,450 | 6,470 | 215,500 | 6,470 |
| 2017-05-29 | 6,500 | 6,540 | 6,490 | 6,520 | 198,100 | 6,520 |
| 2017-05-26 | 6,440 | 6,570 | 6,440 | 6,530 | 254,900 | 6,530 |
| 2017-05-25 | 6,610 | 6,640 | 6,580 | 6,600 | 132,600 | 6,600 |
| 2017-05-24 | 6,630 | 6,640 | 6,550 | 6,610 | 210,200 | 6,610 |
| 2017-05-23 | 6,600 | 6,620 | 6,540 | 6,570 | 181,600 | 6,570 |
| 2017-05-22 | 6,470 | 6,500 | 6,450 | 6,490 | 142,600 | 6,490 |
| 2017-05-19 | 6,480 | 6,530 | 6,470 | 6,480 | 261,100 | 6,480 |
| 2017-05-18 | 6,340 | 6,460 | 6,340 | 6,450 | 206,100 | 6,450 |
| 2017-05-17 | 6,430 | 6,460 | 6,400 | 6,410 | 165,600 | 6,410 |
| 2017-05-16 | 6,400 | 6,440 | 6,370 | 6,390 | 142,600 | 6,390 |
| 2017-05-15 | 6,280 | 6,370 | 6,280 | 6,350 | 161,300 | 6,350 |
| 2017-05-12 | 6,260 | 6,310 | 6,240 | 6,290 | 135,000 | 6,290 |
| 2017-05-11 | 6,310 | 6,380 | 6,310 | 6,320 | 242,000 | 6,320 |
| 2017-05-10 | 6,230 | 6,310 | 6,230 | 6,260 | 258,400 | 6,260 |
| 2017-05-09 | 6,260 | 6,280 | 6,180 | 6,210 | 248,000 | 6,210 |
| 2017-05-08 | 6,260 | 6,300 | 6,240 | 6,280 | 356,400 | 6,280 |
| 2017-05-02 | 6,250 | 6,250 | 6,090 | 6,100 | 238,800 | 6,100 |
| 2017-05-01 | 6,040 | 6,160 | 6,040 | 6,130 | 205,500 | 6,130 |
| 2017-04-28 | 6,070 | 6,100 | 5,990 | 6,020 | 268,200 | 6,020 |
| 2017-04-27 | 6,000 | 6,130 | 5,960 | 6,080 | 583,900 | 6,080 |
| 2017-04-26 | 5,740 | 6,000 | 5,740 | 5,960 | 762,300 | 5,960 |
| 2017-04-25 | 5,470 | 5,540 | 5,440 | 5,540 | 228,500 | 5,540 |
| 2017-04-24 | 5,480 | 5,500 | 5,420 | 5,500 | 193,700 | 5,500 |
| 2017-04-21 | 5,450 | 5,450 | 5,360 | 5,400 | 153,800 | 5,400 |
| 2017-04-20 | 5,490 | 5,500 | 5,420 | 5,460 | 211,500 | 5,460 |
| 2017-04-19 | 5,350 | 5,490 | 5,350 | 5,450 | 184,400 | 5,450 |
| 2017-04-18 | 5,410 | 5,430 | 5,340 | 5,400 | 173,600 | 5,400 |
| 2017-04-17 | 5,230 | 5,360 | 5,210 | 5,350 | 188,700 | 5,350 |
| 2017-04-14 | 5,310 | 5,330 | 5,210 | 5,210 | 122,400 | 5,210 |
| 2017-04-13 | 5,290 | 5,350 | 5,260 | 5,310 | 177,800 | 5,310 |
| 2017-04-12 | 5,270 | 5,300 | 5,240 | 5,290 | 187,500 | 5,290 |
| 2017-04-11 | 5,310 | 5,350 | 5,270 | 5,290 | 181,800 | 5,290 |
| 2017-04-10 | 5,360 | 5,370 | 5,270 | 5,290 | 188,000 | 5,290 |
| 2017-04-07 | 5,340 | 5,350 | 5,260 | 5,310 | 243,200 | 5,310 |
| 2017-04-06 | 5,380 | 5,390 | 5,260 | 5,260 | 224,100 | 5,260 |
| 2017-04-05 | 5,410 | 5,450 | 5,390 | 5,390 | 257,000 | 5,390 |
| 2017-04-04 | 5,470 | 5,480 | 5,380 | 5,410 | 303,300 | 5,410 |
| 2017-04-03 | 5,310 | 5,410 | 5,290 | 5,380 | 225,300 | 5,380 |
| 2017-03-31 | 5,390 | 5,420 | 5,300 | 5,300 | 284,700 | 5,300 |
| 2017-03-30 | 5,390 | 5,420 | 5,340 | 5,360 | 229,700 | 5,360 |
| 2017-03-29 | 5,470 | 5,480 | 5,380 | 5,410 | 202,200 | 5,410 |
| 2017-03-28 | 5,390 | 5,440 | 5,380 | 5,420 | 214,600 | 5,420 |
| 2017-03-27 | 5,350 | 5,380 | 5,290 | 5,320 | 160,300 | 5,320 |
| 2017-03-24 | 5,370 | 5,410 | 5,340 | 5,400 | 125,800 | 5,400 |
| 2017-03-23 | 5,330 | 5,400 | 5,300 | 5,330 | 144,800 | 5,330 |
| 2017-03-22 | 5,310 | 5,400 | 5,300 | 5,300 | 179,000 | 5,300 |
| 2017-03-21 | 5,350 | 5,410 | 5,350 | 5,390 | 106,300 | 5,390 |
| 2017-03-17 | 5,350 | 5,400 | 5,350 | 5,390 | 201,700 | 5,390 |
| 2017-03-16 | 5,300 | 5,390 | 5,280 | 5,390 | 159,100 | 5,390 |
| 2017-03-15 | 5,360 | 5,380 | 5,340 | 5,340 | 126,600 | 5,340 |
| 2017-03-14 | 5,400 | 5,420 | 5,350 | 5,400 | 123,400 | 5,400 |
| 2017-03-13 | 5,410 | 5,480 | 5,410 | 5,440 | 154,000 | 5,440 |
| 2017-03-10 | 5,430 | 5,450 | 5,380 | 5,400 | 264,000 | 5,400 |
| 2017-03-09 | 5,440 | 5,450 | 5,380 | 5,430 | 179,700 | 5,430 |
| 2017-03-08 | 5,450 | 5,450 | 5,370 | 5,400 | 312,300 | 5,400 |
| 2017-03-07 | 5,250 | 5,340 | 5,240 | 5,310 | 192,300 | 5,310 |
| 2017-03-06 | 5,240 | 5,270 | 5,210 | 5,250 | 96,800 | 5,250 |
| 2017-03-03 | 5,260 | 5,290 | 5,190 | 5,220 | 171,400 | 5,220 |
| 2017-03-02 | 5,310 | 5,320 | 5,230 | 5,260 | 146,200 | 5,260 |
| 2017-03-01 | 5,240 | 5,280 | 5,200 | 5,250 | 252,100 | 5,250 |
| 2017-02-28 | 5,320 | 5,320 | 5,210 | 5,230 | 297,700 | 5,230 |
| 2017-02-27 | 5,220 | 5,290 | 5,210 | 5,270 | 246,500 | 5,270 |
| 2017-02-24 | 5,280 | 5,290 | 5,220 | 5,240 | 167,700 | 5,240 |
| 2017-02-23 | 5,290 | 5,330 | 5,240 | 5,290 | 223,200 | 5,290 |
| 2017-02-22 | 5,280 | 5,290 | 5,230 | 5,280 | 206,100 | 5,280 |
| 2017-02-21 | 5,370 | 5,370 | 5,290 | 5,310 | 88,300 | 5,310 |
| 2017-02-20 | 5,350 | 5,380 | 5,290 | 5,350 | 180,900 | 5,350 |
| 2017-02-17 | 5,310 | 5,380 | 5,290 | 5,370 | 138,100 | 5,370 |
| 2017-02-16 | 5,380 | 5,400 | 5,330 | 5,390 | 154,200 | 5,390 |
| 2017-02-15 | 5,490 | 5,500 | 5,370 | 5,390 | 160,900 | 5,390 |
| 2017-02-14 | 5,300 | 5,420 | 5,280 | 5,390 | 326,900 | 5,390 |
| 2017-02-13 | 5,300 | 5,320 | 5,250 | 5,280 | 204,400 | 5,280 |
| 2017-02-10 | 5,240 | 5,250 | 5,190 | 5,230 | 133,800 | 5,230 |
| 2017-02-09 | 5,220 | 5,230 | 5,160 | 5,160 | 184,000 | 5,160 |
| 2017-02-08 | 5,330 | 5,330 | 5,240 | 5,270 | 155,300 | 5,270 |
| 2017-02-07 | 5,270 | 5,300 | 5,230 | 5,280 | 149,300 | 5,280 |
| 2017-02-06 | 5,320 | 5,330 | 5,230 | 5,270 | 213,700 | 5,270 |
| 2017-02-03 | 5,310 | 5,340 | 5,250 | 5,270 | 283,900 | 5,270 |
| 2017-02-02 | 5,400 | 5,410 | 5,290 | 5,310 | 165,400 | 5,310 |
| 2017-02-01 | 5,370 | 5,390 | 5,270 | 5,340 | 216,600 | 5,340 |
| 2017-01-31 | 5,310 | 5,450 | 5,300 | 5,420 | 317,200 | 5,420 |
| 2017-01-30 | 5,220 | 5,390 | 5,190 | 5,370 | 274,900 | 5,370 |
| 2017-01-27 | 5,250 | 5,290 | 5,210 | 5,280 | 177,200 | 5,280 |
| 2017-01-26 | 5,120 | 5,260 | 5,110 | 5,230 | 309,300 | 5,230 |
| 2017-01-25 | 5,060 | 5,070 | 5,020 | 5,030 | 100,400 | 5,030 |
| 2017-01-24 | 4,985 | 5,020 | 4,950 | 5,000 | 180,800 | 5,000 |
| 2017-01-23 | 5,010 | 5,030 | 4,950 | 4,985 | 147,500 | 4,985 |
| 2017-01-20 | 5,060 | 5,080 | 5,020 | 5,050 | 135,800 | 5,050 |
| 2017-01-19 | 5,060 | 5,100 | 5,040 | 5,050 | 155,700 | 5,050 |
| 2017-01-18 | 5,080 | 5,100 | 5,040 | 5,060 | 147,300 | 5,060 |
| 2017-01-17 | 5,170 | 5,180 | 5,070 | 5,080 | 151,300 | 5,080 |
| 2017-01-16 | 5,140 | 5,190 | 5,120 | 5,150 | 124,100 | 5,150 |
| 2017-01-13 | 5,130 | 5,190 | 5,130 | 5,180 | 119,600 | 5,180 |
| 2017-01-12 | 5,280 | 5,280 | 5,130 | 5,130 | 202,800 | 5,130 |
| 2017-01-11 | 5,200 | 5,240 | 5,170 | 5,190 | 167,800 | 5,190 |
| 2017-01-10 | 5,290 | 5,340 | 5,220 | 5,230 | 198,700 | 5,230 |
| 2017-01-06 | 5,320 | 5,350 | 5,300 | 5,330 | 197,200 | 5,330 |
| 2017-01-05 | 5,190 | 5,340 | 5,180 | 5,340 | 312,400 | 5,340 |
| 2017-01-04 | 5,160 | 5,230 | 5,120 | 5,170 | 216,300 | 5,170 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
