4716 日本オラクル(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 | 9,370 | 9,440 | 9,290 | 9,340 | 156,900 | 9,340 |
| 2017-12-28 | 9,540 | 9,570 | 9,350 | 9,370 | 170,600 | 9,370 |
| 2017-12-27 | 9,430 | 9,550 | 9,400 | 9,500 | 112,400 | 9,500 |
| 2017-12-26 | 9,440 | 9,490 | 9,380 | 9,460 | 108,500 | 9,460 |
| 2017-12-25 | 9,430 | 9,500 | 9,410 | 9,440 | 70,100 | 9,440 |
| 2017-12-22 | 9,530 | 9,550 | 9,350 | 9,490 | 321,100 | 9,490 |
| 2017-12-21 | 9,800 | 9,900 | 9,520 | 9,530 | 492,300 | 9,530 |
| 2017-12-20 | 10,000 | 10,080 | 9,900 | 10,030 | 241,700 | 10,030 |
| 2017-12-19 | 10,250 | 10,250 | 10,020 | 10,040 | 200,300 | 10,040 |
| 2017-12-18 | 10,310 | 10,360 | 10,190 | 10,270 | 218,500 | 10,270 |
| 2017-12-15 | 10,270 | 10,320 | 9,960 | 10,230 | 398,000 | 10,230 |
| 2017-12-14 | 10,400 | 10,410 | 10,330 | 10,390 | 161,100 | 10,390 |
| 2017-12-13 | 10,370 | 10,420 | 10,320 | 10,390 | 136,100 | 10,390 |
| 2017-12-12 | 10,540 | 10,540 | 10,340 | 10,390 | 153,500 | 10,390 |
| 2017-12-11 | 10,600 | 10,640 | 10,450 | 10,580 | 112,100 | 10,580 |
| 2017-12-08 | 10,290 | 10,610 | 10,250 | 10,600 | 282,500 | 10,600 |
| 2017-12-07 | 10,060 | 10,290 | 10,040 | 10,280 | 161,000 | 10,280 |
| 2017-12-06 | 10,070 | 10,150 | 9,900 | 9,970 | 187,500 | 9,970 |
| 2017-12-05 | 10,110 | 10,110 | 9,930 | 10,070 | 144,300 | 10,070 |
| 2017-12-04 | 10,210 | 10,300 | 10,180 | 10,190 | 120,700 | 10,190 |
| 2017-12-01 | 10,050 | 10,150 | 10,040 | 10,140 | 148,300 | 10,140 |
| 2017-11-30 | 10,020 | 10,040 | 9,830 | 9,980 | 375,800 | 9,980 |
| 2017-11-29 | 10,070 | 10,110 | 10,010 | 10,110 | 138,700 | 10,110 |
| 2017-11-28 | 10,080 | 10,140 | 9,860 | 9,970 | 172,100 | 9,970 |
| 2017-11-27 | 10,090 | 10,100 | 9,990 | 10,060 | 158,000 | 10,060 |
| 2017-11-24 | 10,140 | 10,170 | 9,930 | 10,030 | 180,900 | 10,030 |
| 2017-11-22 | 10,000 | 10,230 | 9,940 | 10,220 | 172,700 | 10,220 |
| 2017-11-21 | 9,950 | 10,050 | 9,940 | 9,990 | 173,800 | 9,990 |
| 2017-11-20 | 9,790 | 9,900 | 9,730 | 9,870 | 139,200 | 9,870 |
| 2017-11-17 | 9,880 | 9,900 | 9,740 | 9,800 | 167,300 | 9,800 |
| 2017-11-16 | 9,590 | 9,890 | 9,550 | 9,850 | 161,100 | 9,850 |
| 2017-11-15 | 9,820 | 9,830 | 9,670 | 9,680 | 174,400 | 9,680 |
| 2017-11-13 | 9,670 | 9,770 | 9,640 | 9,730 | 74,800 | 9,730 |
| 2017-11-10 | 9,620 | 9,740 | 9,600 | 9,720 | 106,900 | 9,720 |
| 2017-11-09 | 9,760 | 9,920 | 9,630 | 9,770 | 222,100 | 9,770 |
| 2017-11-08 | 9,740 | 9,740 | 9,660 | 9,710 | 148,000 | 9,710 |
| 2017-11-07 | 9,620 | 9,740 | 9,550 | 9,740 | 146,500 | 9,740 |
| 2017-11-06 | 9,600 | 9,680 | 9,510 | 9,650 | 186,800 | 9,650 |
| 2017-11-02 | 9,750 | 9,750 | 9,500 | 9,580 | 111,500 | 9,580 |
| 2017-11-01 | 9,590 | 9,620 | 9,440 | 9,600 | 162,600 | 9,600 |
| 2017-10-31 | 9,550 | 9,590 | 9,490 | 9,550 | 143,000 | 9,550 |
| 2017-10-30 | 9,420 | 9,520 | 9,400 | 9,520 | 180,600 | 9,520 |
| 2017-10-27 | 9,330 | 9,430 | 9,260 | 9,400 | 174,000 | 9,400 |
| 2017-10-26 | 9,330 | 9,360 | 9,260 | 9,290 | 148,600 | 9,290 |
| 2017-10-25 | 9,570 | 9,590 | 9,330 | 9,360 | 183,000 | 9,360 |
| 2017-10-24 | 9,400 | 9,610 | 9,380 | 9,610 | 244,200 | 9,610 |
| 2017-10-23 | 9,400 | 9,420 | 9,340 | 9,380 | 168,700 | 9,380 |
| 2017-10-20 | 9,150 | 9,310 | 9,150 | 9,300 | 193,400 | 9,300 |
| 2017-10-19 | 9,150 | 9,180 | 9,100 | 9,140 | 216,300 | 9,140 |
| 2017-10-18 | 9,120 | 9,170 | 9,070 | 9,130 | 205,300 | 9,130 |
| 2017-10-17 | 9,110 | 9,150 | 9,050 | 9,120 | 146,900 | 9,120 |
| 2017-10-16 | 9,110 | 9,180 | 9,110 | 9,120 | 161,200 | 9,120 |
| 2017-10-13 | 8,940 | 9,070 | 8,920 | 9,050 | 169,900 | 9,050 |
| 2017-10-12 | 8,900 | 9,010 | 8,900 | 8,940 | 131,500 | 8,940 |
| 2017-10-11 | 8,830 | 8,860 | 8,780 | 8,850 | 129,200 | 8,850 |
| 2017-10-10 | 8,740 | 8,870 | 8,730 | 8,870 | 151,700 | 8,870 |
| 2017-10-06 | 8,830 | 8,840 | 8,730 | 8,750 | 111,200 | 8,750 |
| 2017-10-05 | 8,800 | 8,850 | 8,720 | 8,750 | 145,300 | 8,750 |
| 2017-10-04 | 8,810 | 8,840 | 8,740 | 8,780 | 128,000 | 8,780 |
| 2017-10-03 | 8,720 | 8,810 | 8,650 | 8,760 | 154,700 | 8,760 |
| 2017-10-02 | 8,780 | 8,820 | 8,710 | 8,730 | 144,600 | 8,730 |
| 2017-09-29 | 8,840 | 8,880 | 8,790 | 8,840 | 115,200 | 8,840 |
| 2017-09-28 | 8,660 | 8,810 | 8,590 | 8,810 | 141,700 | 8,810 |
| 2017-09-27 | 8,640 | 8,680 | 8,490 | 8,600 | 128,900 | 8,600 |
| 2017-09-26 | 8,400 | 8,650 | 8,390 | 8,630 | 329,000 | 8,630 |
| 2017-09-25 | 7,920 | 8,400 | 7,920 | 8,390 | 315,600 | 8,390 |
| 2017-09-22 | 8,140 | 8,140 | 7,810 | 7,860 | 231,800 | 7,860 |
| 2017-09-21 | 8,000 | 8,060 | 7,950 | 7,990 | 195,900 | 7,990 |
| 2017-09-20 | 8,130 | 8,170 | 7,980 | 7,990 | 207,800 | 7,990 |
| 2017-09-19 | 8,360 | 8,360 | 8,130 | 8,200 | 230,100 | 8,200 |
| 2017-09-15 | 8,170 | 8,360 | 8,160 | 8,310 | 268,600 | 8,310 |
| 2017-09-14 | 8,120 | 8,210 | 8,110 | 8,200 | 119,800 | 8,200 |
| 2017-09-13 | 8,180 | 8,180 | 8,100 | 8,150 | 93,600 | 8,150 |
| 2017-09-12 | 8,180 | 8,200 | 8,110 | 8,150 | 94,400 | 8,150 |
| 2017-09-11 | 8,130 | 8,180 | 8,110 | 8,150 | 100,500 | 8,150 |
| 2017-09-08 | 8,070 | 8,100 | 8,000 | 8,090 | 144,600 | 8,090 |
| 2017-09-07 | 7,970 | 8,050 | 7,970 | 8,030 | 124,600 | 8,030 |
| 2017-09-06 | 7,880 | 7,980 | 7,830 | 7,970 | 159,200 | 7,970 |
| 2017-09-05 | 8,050 | 8,070 | 7,970 | 7,970 | 145,500 | 7,970 |
| 2017-09-04 | 8,100 | 8,110 | 8,010 | 8,050 | 120,200 | 8,050 |
| 2017-09-01 | 8,180 | 8,200 | 8,080 | 8,150 | 163,900 | 8,150 |
| 2017-08-31 | 8,000 | 8,140 | 7,960 | 8,130 | 252,900 | 8,130 |
| 2017-08-30 | 8,040 | 8,050 | 7,980 | 8,030 | 211,700 | 8,030 |
| 2017-08-29 | 7,880 | 8,070 | 7,850 | 8,030 | 165,400 | 8,030 |
| 2017-08-28 | 7,890 | 7,950 | 7,880 | 7,940 | 202,000 | 7,940 |
| 2017-08-25 | 7,610 | 7,860 | 7,600 | 7,830 | 165,500 | 7,830 |
| 2017-08-24 | 7,590 | 7,650 | 7,590 | 7,610 | 101,500 | 7,610 |
| 2017-08-23 | 7,620 | 7,640 | 7,570 | 7,610 | 129,100 | 7,610 |
| 2017-08-22 | 7,550 | 7,580 | 7,530 | 7,550 | 131,600 | 7,550 |
| 2017-08-21 | 7,600 | 7,640 | 7,550 | 7,570 | 117,600 | 7,570 |
| 2017-08-18 | 7,630 | 7,700 | 7,580 | 7,600 | 293,000 | 7,600 |
| 2017-08-17 | 7,730 | 7,790 | 7,730 | 7,740 | 82,600 | 7,740 |
| 2017-08-16 | 7,740 | 7,760 | 7,720 | 7,730 | 128,600 | 7,730 |
| 2017-08-15 | 7,680 | 7,790 | 7,680 | 7,770 | 159,600 | 7,770 |
| 2017-08-14 | 7,680 | 7,730 | 7,640 | 7,680 | 200,800 | 7,680 |
| 2017-08-10 | 7,720 | 7,750 | 7,700 | 7,730 | 197,600 | 7,730 |
| 2017-08-09 | 7,700 | 7,780 | 7,700 | 7,760 | 236,800 | 7,760 |
| 2017-08-08 | 7,760 | 7,800 | 7,690 | 7,760 | 215,700 | 7,760 |
| 2017-08-07 | 7,720 | 7,770 | 7,700 | 7,760 | 162,300 | 7,760 |
| 2017-08-04 | 7,560 | 7,680 | 7,540 | 7,670 | 132,300 | 7,670 |
| 2017-08-03 | 7,510 | 7,580 | 7,470 | 7,530 | 165,500 | 7,530 |
| 2017-08-02 | 7,480 | 7,520 | 7,430 | 7,510 | 94,000 | 7,510 |
| 2017-08-01 | 7,390 | 7,460 | 7,370 | 7,450 | 117,200 | 7,450 |
| 2017-07-31 | 7,430 | 7,480 | 7,400 | 7,410 | 158,600 | 7,410 |
| 2017-07-28 | 7,460 | 7,500 | 7,400 | 7,450 | 137,400 | 7,450 |
| 2017-07-27 | 7,450 | 7,510 | 7,420 | 7,460 | 145,600 | 7,460 |
| 2017-07-26 | 7,500 | 7,510 | 7,420 | 7,440 | 158,400 | 7,440 |
| 2017-07-25 | 7,430 | 7,430 | 7,370 | 7,420 | 77,700 | 7,420 |
| 2017-07-24 | 7,320 | 7,430 | 7,290 | 7,410 | 110,400 | 7,410 |
| 2017-07-21 | 7,410 | 7,440 | 7,350 | 7,350 | 178,800 | 7,350 |
| 2017-07-20 | 7,460 | 7,480 | 7,410 | 7,450 | 193,700 | 7,450 |
| 2017-07-19 | 7,450 | 7,490 | 7,410 | 7,480 | 99,300 | 7,480 |
| 2017-07-18 | 7,430 | 7,460 | 7,370 | 7,430 | 124,100 | 7,430 |
| 2017-07-14 | 7,440 | 7,500 | 7,420 | 7,500 | 99,100 | 7,500 |
| 2017-07-13 | 7,440 | 7,470 | 7,400 | 7,460 | 93,800 | 7,460 |
| 2017-07-12 | 7,400 | 7,480 | 7,400 | 7,410 | 122,200 | 7,410 |
| 2017-07-11 | 7,300 | 7,400 | 7,290 | 7,390 | 86,300 | 7,390 |
| 2017-07-10 | 7,320 | 7,320 | 7,240 | 7,300 | 140,000 | 7,300 |
| 2017-07-07 | 7,190 | 7,330 | 7,190 | 7,310 | 147,300 | 7,310 |
| 2017-07-06 | 7,240 | 7,360 | 7,230 | 7,300 | 182,700 | 7,300 |
| 2017-07-05 | 7,250 | 7,310 | 7,190 | 7,300 | 131,000 | 7,300 |
| 2017-07-04 | 7,350 | 7,350 | 7,200 | 7,220 | 111,100 | 7,220 |
| 2017-07-03 | 7,310 | 7,330 | 7,250 | 7,310 | 143,000 | 7,310 |
| 2017-06-30 | 7,160 | 7,290 | 7,160 | 7,290 | 246,400 | 7,290 |
| 2017-06-29 | 7,040 | 7,290 | 7,040 | 7,290 | 342,000 | 7,290 |
| 2017-06-28 | 7,150 | 7,150 | 6,980 | 7,010 | 339,900 | 7,010 |
| 2017-06-27 | 7,000 | 7,210 | 6,980 | 7,110 | 374,600 | 7,110 |
| 2017-06-26 | 6,930 | 6,970 | 6,870 | 6,900 | 170,400 | 6,900 |
| 2017-06-23 | 6,870 | 6,940 | 6,770 | 6,880 | 275,700 | 6,880 |
| 2017-06-22 | 6,690 | 6,830 | 6,670 | 6,810 | 249,600 | 6,810 |
| 2017-06-21 | 6,640 | 6,650 | 6,600 | 6,630 | 110,800 | 6,630 |
| 2017-06-20 | 6,630 | 6,650 | 6,590 | 6,630 | 101,500 | 6,630 |
| 2017-06-19 | 6,530 | 6,590 | 6,520 | 6,570 | 97,800 | 6,570 |
| 2017-06-16 | 6,540 | 6,540 | 6,480 | 6,530 | 179,600 | 6,530 |
| 2017-06-15 | 6,460 | 6,500 | 6,420 | 6,480 | 133,500 | 6,480 |
| 2017-06-14 | 6,520 | 6,540 | 6,450 | 6,450 | 67,000 | 6,450 |
| 2017-06-13 | 6,490 | 6,540 | 6,460 | 6,480 | 101,200 | 6,480 |
| 2017-06-12 | 6,410 | 6,510 | 6,380 | 6,490 | 118,600 | 6,490 |
| 2017-06-09 | 6,560 | 6,570 | 6,450 | 6,460 | 164,400 | 6,460 |
| 2017-06-08 | 6,610 | 6,610 | 6,550 | 6,570 | 122,900 | 6,570 |
| 2017-06-07 | 6,550 | 6,590 | 6,540 | 6,580 | 103,400 | 6,580 |
| 2017-06-06 | 6,600 | 6,610 | 6,510 | 6,550 | 167,500 | 6,550 |
| 2017-06-05 | 6,640 | 6,690 | 6,590 | 6,670 | 155,700 | 6,670 |
| 2017-06-02 | 6,630 | 6,640 | 6,570 | 6,610 | 228,200 | 6,610 |
| 2017-06-01 | 6,520 | 6,630 | 6,520 | 6,630 | 123,900 | 6,630 |
| 2017-05-31 | 6,520 | 6,550 | 6,500 | 6,520 | 232,400 | 6,520 |
| 2017-05-30 | 6,590 | 6,620 | 6,530 | 6,560 | 124,000 | 6,560 |
| 2017-05-29 | 6,650 | 6,690 | 6,570 | 6,580 | 372,800 | 6,580 |
| 2017-05-26 | 6,760 | 6,890 | 6,760 | 6,850 | 664,300 | 6,850 |
| 2017-05-25 | 6,860 | 6,870 | 6,830 | 6,840 | 200,000 | 6,840 |
| 2017-05-24 | 6,830 | 6,910 | 6,800 | 6,860 | 198,200 | 6,860 |
| 2017-05-23 | 6,800 | 6,860 | 6,780 | 6,790 | 112,800 | 6,790 |
| 2017-05-22 | 6,810 | 6,840 | 6,750 | 6,780 | 113,400 | 6,780 |
| 2017-05-19 | 6,810 | 6,840 | 6,770 | 6,790 | 134,900 | 6,790 |
| 2017-05-18 | 6,720 | 6,790 | 6,700 | 6,780 | 213,900 | 6,780 |
| 2017-05-17 | 6,830 | 6,850 | 6,800 | 6,800 | 125,400 | 6,800 |
| 2017-05-16 | 6,850 | 6,910 | 6,830 | 6,830 | 151,900 | 6,830 |
| 2017-05-15 | 6,770 | 6,840 | 6,770 | 6,820 | 123,000 | 6,820 |
| 2017-05-12 | 6,750 | 6,800 | 6,740 | 6,770 | 143,800 | 6,770 |
| 2017-05-11 | 6,800 | 6,840 | 6,780 | 6,810 | 197,500 | 6,810 |
| 2017-05-10 | 6,700 | 6,820 | 6,700 | 6,780 | 206,000 | 6,780 |
| 2017-05-09 | 6,750 | 6,760 | 6,700 | 6,720 | 213,300 | 6,720 |
| 2017-05-08 | 6,580 | 6,750 | 6,570 | 6,710 | 245,300 | 6,710 |
| 2017-05-02 | 6,510 | 6,540 | 6,450 | 6,480 | 127,300 | 6,480 |
| 2017-05-01 | 6,430 | 6,510 | 6,420 | 6,480 | 152,500 | 6,480 |
| 2017-04-28 | 6,440 | 6,490 | 6,410 | 6,420 | 163,200 | 6,420 |
| 2017-04-27 | 6,420 | 6,500 | 6,410 | 6,470 | 146,400 | 6,470 |
| 2017-04-26 | 6,330 | 6,430 | 6,320 | 6,420 | 190,500 | 6,420 |
| 2017-04-25 | 6,320 | 6,400 | 6,320 | 6,390 | 135,500 | 6,390 |
| 2017-04-24 | 6,340 | 6,380 | 6,300 | 6,370 | 134,400 | 6,370 |
| 2017-04-21 | 6,370 | 6,390 | 6,280 | 6,290 | 168,300 | 6,290 |
| 2017-04-20 | 6,420 | 6,450 | 6,290 | 6,320 | 217,400 | 6,320 |
| 2017-04-19 | 6,350 | 6,450 | 6,350 | 6,420 | 161,100 | 6,420 |
| 2017-04-18 | 6,420 | 6,470 | 6,370 | 6,430 | 203,100 | 6,430 |
| 2017-04-17 | 6,310 | 6,410 | 6,300 | 6,400 | 148,100 | 6,400 |
| 2017-04-14 | 6,350 | 6,430 | 6,340 | 6,370 | 211,700 | 6,370 |
| 2017-04-13 | 6,330 | 6,370 | 6,320 | 6,350 | 152,600 | 6,350 |
| 2017-04-12 | 6,410 | 6,450 | 6,380 | 6,430 | 170,300 | 6,430 |
| 2017-04-11 | 6,520 | 6,560 | 6,460 | 6,510 | 171,100 | 6,510 |
| 2017-04-10 | 6,510 | 6,580 | 6,510 | 6,550 | 210,100 | 6,550 |
| 2017-04-07 | 6,450 | 6,510 | 6,400 | 6,470 | 142,000 | 6,470 |
| 2017-04-06 | 6,490 | 6,500 | 6,380 | 6,410 | 138,300 | 6,410 |
| 2017-04-05 | 6,640 | 6,640 | 6,490 | 6,530 | 207,700 | 6,530 |
| 2017-04-04 | 6,450 | 6,600 | 6,430 | 6,540 | 280,400 | 6,540 |
| 2017-04-03 | 6,400 | 6,480 | 6,380 | 6,450 | 208,000 | 6,450 |
| 2017-03-31 | 6,370 | 6,470 | 6,360 | 6,360 | 222,200 | 6,360 |
| 2017-03-30 | 6,450 | 6,490 | 6,360 | 6,370 | 202,700 | 6,370 |
| 2017-03-29 | 6,400 | 6,440 | 6,360 | 6,400 | 134,300 | 6,400 |
| 2017-03-28 | 6,310 | 6,410 | 6,310 | 6,400 | 182,700 | 6,400 |
| 2017-03-27 | 6,370 | 6,400 | 6,280 | 6,290 | 147,500 | 6,290 |
| 2017-03-24 | 6,430 | 6,490 | 6,320 | 6,440 | 358,800 | 6,440 |
| 2017-03-23 | 6,450 | 6,580 | 6,310 | 6,490 | 399,900 | 6,490 |
| 2017-03-22 | 6,510 | 6,590 | 6,510 | 6,530 | 113,600 | 6,530 |
| 2017-03-21 | 6,590 | 6,650 | 6,560 | 6,620 | 135,500 | 6,620 |
| 2017-03-17 | 6,530 | 6,640 | 6,510 | 6,640 | 279,000 | 6,640 |
| 2017-03-16 | 6,390 | 6,490 | 6,390 | 6,470 | 146,900 | 6,470 |
| 2017-03-15 | 6,480 | 6,520 | 6,440 | 6,440 | 111,700 | 6,440 |
| 2017-03-14 | 6,520 | 6,580 | 6,490 | 6,530 | 126,800 | 6,530 |
| 2017-03-13 | 6,580 | 6,610 | 6,510 | 6,530 | 215,900 | 6,530 |
| 2017-03-10 | 6,490 | 6,570 | 6,480 | 6,530 | 229,100 | 6,530 |
| 2017-03-09 | 6,590 | 6,600 | 6,500 | 6,540 | 172,000 | 6,540 |
| 2017-03-08 | 6,520 | 6,570 | 6,500 | 6,510 | 188,200 | 6,510 |
| 2017-03-07 | 6,580 | 6,580 | 6,540 | 6,550 | 74,900 | 6,550 |
| 2017-03-06 | 6,560 | 6,580 | 6,510 | 6,560 | 82,500 | 6,560 |
| 2017-03-03 | 6,530 | 6,610 | 6,500 | 6,540 | 123,200 | 6,540 |
| 2017-03-02 | 6,620 | 6,620 | 6,530 | 6,560 | 108,000 | 6,560 |
| 2017-03-01 | 6,500 | 6,560 | 6,480 | 6,550 | 94,600 | 6,550 |
| 2017-02-28 | 6,630 | 6,660 | 6,530 | 6,540 | 170,100 | 6,540 |
| 2017-02-27 | 6,400 | 6,590 | 6,400 | 6,570 | 183,500 | 6,570 |
| 2017-02-24 | 6,520 | 6,530 | 6,380 | 6,420 | 289,100 | 6,420 |
| 2017-02-23 | 6,650 | 6,650 | 6,550 | 6,580 | 183,800 | 6,580 |
| 2017-02-22 | 6,640 | 6,690 | 6,610 | 6,660 | 215,300 | 6,660 |
| 2017-02-21 | 6,610 | 6,650 | 6,580 | 6,630 | 86,800 | 6,630 |
| 2017-02-20 | 6,550 | 6,620 | 6,520 | 6,600 | 148,100 | 6,600 |
| 2017-02-17 | 6,510 | 6,620 | 6,470 | 6,610 | 139,600 | 6,610 |
| 2017-02-16 | 6,510 | 6,570 | 6,490 | 6,540 | 123,900 | 6,540 |
| 2017-02-15 | 6,580 | 6,590 | 6,470 | 6,500 | 120,800 | 6,500 |
| 2017-02-14 | 6,550 | 6,550 | 6,470 | 6,480 | 112,700 | 6,480 |
| 2017-02-13 | 6,510 | 6,580 | 6,480 | 6,540 | 151,800 | 6,540 |
| 2017-02-10 | 6,440 | 6,450 | 6,390 | 6,430 | 112,700 | 6,430 |
| 2017-02-09 | 6,370 | 6,400 | 6,340 | 6,380 | 67,600 | 6,380 |
| 2017-02-08 | 6,410 | 6,430 | 6,350 | 6,400 | 91,400 | 6,400 |
| 2017-02-07 | 6,470 | 6,480 | 6,400 | 6,420 | 137,900 | 6,420 |
| 2017-02-06 | 6,470 | 6,520 | 6,440 | 6,520 | 185,400 | 6,520 |
| 2017-02-03 | 6,360 | 6,430 | 6,360 | 6,390 | 127,400 | 6,390 |
| 2017-02-02 | 6,400 | 6,400 | 6,340 | 6,340 | 164,000 | 6,340 |
| 2017-02-01 | 6,280 | 6,390 | 6,250 | 6,380 | 145,400 | 6,380 |
| 2017-01-31 | 6,230 | 6,350 | 6,210 | 6,320 | 136,000 | 6,320 |
| 2017-01-30 | 6,260 | 6,360 | 6,220 | 6,360 | 262,600 | 6,360 |
| 2017-01-27 | 6,160 | 6,230 | 6,130 | 6,210 | 130,000 | 6,210 |
| 2017-01-26 | 6,100 | 6,150 | 6,070 | 6,140 | 172,300 | 6,140 |
| 2017-01-25 | 6,080 | 6,100 | 6,030 | 6,080 | 118,600 | 6,080 |
| 2017-01-24 | 5,970 | 6,020 | 5,910 | 6,020 | 205,000 | 6,020 |
| 2017-01-23 | 6,100 | 6,100 | 6,000 | 6,030 | 131,500 | 6,030 |
| 2017-01-20 | 6,030 | 6,110 | 6,010 | 6,070 | 128,000 | 6,070 |
| 2017-01-19 | 6,100 | 6,150 | 6,060 | 6,100 | 96,900 | 6,100 |
| 2017-01-18 | 6,120 | 6,140 | 6,020 | 6,080 | 145,700 | 6,080 |
| 2017-01-17 | 6,200 | 6,200 | 6,100 | 6,120 | 125,700 | 6,120 |
| 2017-01-16 | 6,110 | 6,200 | 6,110 | 6,190 | 148,500 | 6,190 |
| 2017-01-13 | 6,090 | 6,180 | 6,050 | 6,160 | 319,600 | 6,160 |
| 2017-01-12 | 6,110 | 6,130 | 6,050 | 6,090 | 153,800 | 6,090 |
| 2017-01-11 | 6,100 | 6,140 | 6,070 | 6,120 | 150,600 | 6,120 |
| 2017-01-10 | 6,080 | 6,130 | 6,050 | 6,080 | 168,500 | 6,080 |
| 2017-01-06 | 6,060 | 6,090 | 6,040 | 6,080 | 110,200 | 6,080 |
| 2017-01-05 | 6,090 | 6,090 | 5,980 | 6,070 | 188,800 | 6,070 |
| 2017-01-04 | 5,940 | 6,010 | 5,890 | 5,950 | 223,100 | 5,950 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
