4733 (株)オービックビジネスコンサルタント 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 | 6,490 | 6,600 | 6,480 | 6,570 | 11,600 | 3,285 |
| 2017-12-28 | 6,550 | 6,600 | 6,490 | 6,490 | 12,900 | 3,245 |
| 2017-12-27 | 6,370 | 6,700 | 6,370 | 6,540 | 49,200 | 3,270 |
| 2017-12-26 | 6,440 | 6,450 | 6,360 | 6,370 | 11,200 | 3,185 |
| 2017-12-25 | 6,470 | 6,470 | 6,360 | 6,450 | 17,200 | 3,225 |
| 2017-12-22 | 6,360 | 6,400 | 6,320 | 6,370 | 19,200 | 3,185 |
| 2017-12-21 | 6,320 | 6,350 | 6,270 | 6,350 | 16,700 | 3,175 |
| 2017-12-20 | 6,190 | 6,340 | 6,190 | 6,320 | 12,300 | 3,160 |
| 2017-12-19 | 6,220 | 6,310 | 6,180 | 6,270 | 25,600 | 3,135 |
| 2017-12-18 | 6,240 | 6,240 | 6,140 | 6,220 | 25,200 | 3,110 |
| 2017-12-15 | 6,200 | 6,230 | 6,150 | 6,210 | 19,900 | 3,105 |
| 2017-12-14 | 6,070 | 6,190 | 6,070 | 6,190 | 17,400 | 3,095 |
| 2017-12-13 | 6,070 | 6,090 | 6,060 | 6,090 | 8,400 | 3,045 |
| 2017-12-12 | 6,050 | 6,090 | 6,010 | 6,080 | 23,900 | 3,040 |
| 2017-12-11 | 6,030 | 6,060 | 5,960 | 6,060 | 17,900 | 3,030 |
| 2017-12-08 | 5,920 | 6,030 | 5,920 | 6,030 | 28,000 | 3,015 |
| 2017-12-07 | 5,880 | 6,050 | 5,880 | 6,020 | 26,200 | 3,010 |
| 2017-12-06 | 5,880 | 5,920 | 5,840 | 5,850 | 29,000 | 2,925 |
| 2017-12-05 | 5,850 | 5,900 | 5,780 | 5,890 | 21,600 | 2,945 |
| 2017-12-04 | 5,760 | 5,860 | 5,740 | 5,840 | 31,000 | 2,920 |
| 2017-12-01 | 5,700 | 5,760 | 5,660 | 5,730 | 23,600 | 2,865 |
| 2017-11-30 | 5,690 | 5,690 | 5,610 | 5,680 | 17,500 | 2,840 |
| 2017-11-29 | 5,680 | 5,740 | 5,650 | 5,740 | 20,100 | 2,870 |
| 2017-11-28 | 5,570 | 5,610 | 5,560 | 5,600 | 11,600 | 2,800 |
| 2017-11-27 | 5,580 | 5,600 | 5,560 | 5,600 | 19,200 | 2,800 |
| 2017-11-24 | 5,590 | 5,610 | 5,570 | 5,580 | 19,100 | 2,790 |
| 2017-11-22 | 5,620 | 5,670 | 5,610 | 5,630 | 20,500 | 2,815 |
| 2017-11-21 | 5,620 | 5,670 | 5,580 | 5,600 | 26,300 | 2,800 |
| 2017-11-20 | 5,790 | 5,820 | 5,640 | 5,650 | 22,700 | 2,825 |
| 2017-11-17 | 5,830 | 5,860 | 5,760 | 5,790 | 37,000 | 2,895 |
| 2017-11-16 | 5,790 | 5,790 | 5,710 | 5,730 | 26,700 | 2,865 |
| 2017-11-15 | 5,810 | 5,920 | 5,730 | 5,790 | 52,900 | 2,895 |
| 2017-11-13 | 5,750 | 5,770 | 5,720 | 5,760 | 15,000 | 2,880 |
| 2017-11-10 | 5,770 | 5,780 | 5,710 | 5,780 | 24,900 | 2,890 |
| 2017-11-09 | 5,790 | 5,910 | 5,740 | 5,830 | 26,700 | 2,915 |
| 2017-11-08 | 5,690 | 5,750 | 5,690 | 5,710 | 17,400 | 2,855 |
| 2017-11-07 | 5,630 | 5,760 | 5,630 | 5,740 | 34,800 | 2,870 |
| 2017-11-06 | 5,700 | 5,740 | 5,660 | 5,730 | 25,400 | 2,865 |
| 2017-11-02 | 5,710 | 5,710 | 5,620 | 5,690 | 26,000 | 2,845 |
| 2017-11-01 | 5,620 | 5,760 | 5,610 | 5,750 | 42,800 | 2,875 |
| 2017-10-31 | 5,650 | 5,680 | 5,520 | 5,590 | 42,500 | 2,795 |
| 2017-10-30 | 6,000 | 6,100 | 5,400 | 5,640 | 120,500 | 2,820 |
| 2017-10-27 | 5,910 | 5,950 | 5,860 | 5,950 | 13,300 | 2,975 |
| 2017-10-26 | 5,900 | 5,910 | 5,850 | 5,880 | 12,400 | 2,940 |
| 2017-10-25 | 5,920 | 5,920 | 5,860 | 5,880 | 24,100 | 2,940 |
| 2017-10-24 | 5,800 | 5,900 | 5,790 | 5,890 | 27,100 | 2,945 |
| 2017-10-23 | 5,840 | 5,860 | 5,790 | 5,800 | 22,400 | 2,900 |
| 2017-10-20 | 5,760 | 5,790 | 5,730 | 5,750 | 16,600 | 2,875 |
| 2017-10-19 | 5,750 | 5,780 | 5,720 | 5,750 | 14,400 | 2,875 |
| 2017-10-18 | 5,780 | 5,800 | 5,750 | 5,760 | 13,000 | 2,880 |
| 2017-10-17 | 5,750 | 5,780 | 5,720 | 5,780 | 18,900 | 2,890 |
| 2017-10-16 | 5,800 | 5,820 | 5,740 | 5,800 | 21,400 | 2,900 |
| 2017-10-13 | 5,780 | 5,820 | 5,740 | 5,770 | 26,400 | 2,885 |
| 2017-10-12 | 5,840 | 5,840 | 5,760 | 5,780 | 15,300 | 2,890 |
| 2017-10-11 | 5,850 | 5,850 | 5,790 | 5,810 | 13,000 | 2,905 |
| 2017-10-10 | 5,760 | 5,810 | 5,750 | 5,810 | 21,700 | 2,905 |
| 2017-10-06 | 5,800 | 5,830 | 5,720 | 5,760 | 15,900 | 2,880 |
| 2017-10-05 | 5,850 | 5,850 | 5,780 | 5,820 | 31,100 | 2,910 |
| 2017-10-04 | 5,800 | 5,830 | 5,780 | 5,810 | 36,300 | 2,905 |
| 2017-10-03 | 5,800 | 5,850 | 5,780 | 5,830 | 45,300 | 2,915 |
| 2017-10-02 | 5,680 | 5,750 | 5,660 | 5,750 | 29,100 | 2,875 |
| 2017-09-29 | 5,710 | 5,710 | 5,650 | 5,660 | 21,200 | 2,830 |
| 2017-09-28 | 5,670 | 5,690 | 5,630 | 5,680 | 29,400 | 2,840 |
| 2017-09-27 | 5,640 | 5,650 | 5,550 | 5,640 | 24,400 | 2,820 |
| 2017-09-26 | 5,580 | 5,660 | 5,540 | 5,660 | 25,300 | 2,830 |
| 2017-09-25 | 5,510 | 5,620 | 5,500 | 5,620 | 27,900 | 2,810 |
| 2017-09-22 | 5,520 | 5,560 | 5,490 | 5,510 | 14,900 | 2,755 |
| 2017-09-21 | 5,580 | 5,600 | 5,530 | 5,590 | 18,700 | 2,795 |
| 2017-09-20 | 5,690 | 5,690 | 5,580 | 5,610 | 17,100 | 2,805 |
| 2017-09-19 | 5,640 | 5,650 | 5,580 | 5,630 | 32,900 | 2,815 |
| 2017-09-15 | 5,560 | 5,610 | 5,540 | 5,600 | 29,400 | 2,800 |
| 2017-09-14 | 5,590 | 5,610 | 5,560 | 5,580 | 11,600 | 2,790 |
| 2017-09-13 | 5,590 | 5,630 | 5,580 | 5,590 | 10,800 | 2,795 |
| 2017-09-12 | 5,570 | 5,590 | 5,500 | 5,560 | 15,200 | 2,780 |
| 2017-09-11 | 5,510 | 5,540 | 5,480 | 5,500 | 14,600 | 2,750 |
| 2017-09-08 | 5,490 | 5,530 | 5,480 | 5,510 | 25,500 | 2,755 |
| 2017-09-07 | 5,480 | 5,530 | 5,470 | 5,510 | 18,800 | 2,755 |
| 2017-09-06 | 5,420 | 5,520 | 5,380 | 5,490 | 16,400 | 2,745 |
| 2017-09-05 | 5,560 | 5,560 | 5,400 | 5,430 | 26,500 | 2,715 |
| 2017-09-04 | 5,650 | 5,650 | 5,550 | 5,560 | 17,500 | 2,780 |
| 2017-09-01 | 5,670 | 5,670 | 5,620 | 5,650 | 26,200 | 2,825 |
| 2017-08-31 | 5,670 | 5,680 | 5,610 | 5,630 | 10,200 | 2,815 |
| 2017-08-30 | 5,660 | 5,680 | 5,620 | 5,660 | 20,900 | 2,830 |
| 2017-08-29 | 5,620 | 5,650 | 5,580 | 5,640 | 25,100 | 2,820 |
| 2017-08-28 | 5,530 | 5,600 | 5,530 | 5,600 | 13,400 | 2,800 |
| 2017-08-25 | 5,520 | 5,560 | 5,460 | 5,550 | 19,600 | 2,775 |
| 2017-08-24 | 5,500 | 5,560 | 5,490 | 5,490 | 14,600 | 2,745 |
| 2017-08-23 | 5,590 | 5,590 | 5,480 | 5,500 | 18,300 | 2,750 |
| 2017-08-22 | 5,640 | 5,640 | 5,550 | 5,560 | 15,800 | 2,780 |
| 2017-08-21 | 5,650 | 5,650 | 5,580 | 5,640 | 27,700 | 2,820 |
| 2017-08-18 | 5,600 | 5,640 | 5,560 | 5,590 | 24,400 | 2,795 |
| 2017-08-17 | 5,650 | 5,700 | 5,620 | 5,650 | 14,000 | 2,825 |
| 2017-08-16 | 5,650 | 5,670 | 5,620 | 5,630 | 13,200 | 2,815 |
| 2017-08-15 | 5,570 | 5,680 | 5,570 | 5,650 | 16,000 | 2,825 |
| 2017-08-14 | 5,630 | 5,640 | 5,570 | 5,570 | 11,500 | 2,785 |
| 2017-08-10 | 5,610 | 5,660 | 5,610 | 5,640 | 10,800 | 2,820 |
| 2017-08-09 | 5,700 | 5,700 | 5,580 | 5,610 | 21,800 | 2,805 |
| 2017-08-08 | 5,680 | 5,690 | 5,620 | 5,620 | 18,300 | 2,810 |
| 2017-08-07 | 5,800 | 5,800 | 5,700 | 5,710 | 14,700 | 2,855 |
| 2017-08-04 | 5,680 | 5,750 | 5,680 | 5,750 | 22,700 | 2,875 |
| 2017-08-03 | 5,630 | 5,670 | 5,620 | 5,660 | 14,400 | 2,830 |
| 2017-08-02 | 5,670 | 5,700 | 5,630 | 5,660 | 13,100 | 2,830 |
| 2017-08-01 | 5,660 | 5,660 | 5,580 | 5,650 | 25,200 | 2,825 |
| 2017-07-31 | 5,610 | 5,630 | 5,570 | 5,600 | 27,000 | 2,800 |
| 2017-07-28 | 5,620 | 5,680 | 5,600 | 5,650 | 25,200 | 2,825 |
| 2017-07-27 | 5,630 | 5,730 | 5,630 | 5,660 | 33,900 | 2,830 |
| 2017-07-26 | 5,700 | 5,830 | 5,610 | 5,680 | 138,000 | 2,840 |
| 2017-07-25 | 6,380 | 6,440 | 5,830 | 5,900 | 129,300 | 2,950 |
| 2017-07-24 | 6,360 | 6,370 | 6,170 | 6,340 | 39,100 | 3,170 |
| 2017-07-21 | 6,110 | 6,320 | 6,110 | 6,270 | 32,800 | 3,135 |
| 2017-07-20 | 6,100 | 6,120 | 6,030 | 6,090 | 10,400 | 3,045 |
| 2017-07-19 | 6,060 | 6,110 | 6,040 | 6,100 | 15,400 | 3,050 |
| 2017-07-18 | 5,980 | 6,050 | 5,940 | 6,050 | 19,600 | 3,025 |
| 2017-07-14 | 5,930 | 5,990 | 5,920 | 5,980 | 15,800 | 2,990 |
| 2017-07-13 | 5,920 | 5,940 | 5,860 | 5,910 | 11,400 | 2,955 |
| 2017-07-12 | 5,920 | 5,970 | 5,860 | 5,860 | 17,100 | 2,930 |
| 2017-07-11 | 6,000 | 6,030 | 5,870 | 6,000 | 38,700 | 3,000 |
| 2017-07-10 | 5,770 | 5,820 | 5,730 | 5,800 | 16,900 | 2,900 |
| 2017-07-07 | 5,740 | 5,770 | 5,710 | 5,720 | 13,200 | 2,860 |
| 2017-07-06 | 5,750 | 5,840 | 5,750 | 5,780 | 8,700 | 2,890 |
| 2017-07-05 | 5,780 | 5,830 | 5,730 | 5,800 | 19,700 | 2,900 |
| 2017-07-04 | 5,900 | 5,920 | 5,760 | 5,780 | 23,400 | 2,890 |
| 2017-07-03 | 5,930 | 5,930 | 5,850 | 5,880 | 14,300 | 2,940 |
| 2017-06-30 | 5,850 | 5,900 | 5,810 | 5,870 | 35,600 | 2,935 |
| 2017-06-29 | 6,030 | 6,030 | 5,940 | 5,950 | 15,500 | 2,975 |
| 2017-06-28 | 6,100 | 6,100 | 5,940 | 5,960 | 24,300 | 2,980 |
| 2017-06-27 | 5,950 | 6,120 | 5,950 | 6,110 | 33,800 | 3,055 |
| 2017-06-26 | 5,920 | 5,990 | 5,920 | 5,990 | 12,800 | 2,995 |
| 2017-06-23 | 5,940 | 6,000 | 5,940 | 5,960 | 16,000 | 2,980 |
| 2017-06-22 | 5,900 | 6,000 | 5,890 | 6,000 | 26,700 | 3,000 |
| 2017-06-21 | 5,780 | 5,900 | 5,780 | 5,840 | 33,500 | 2,920 |
| 2017-06-20 | 5,690 | 5,780 | 5,690 | 5,780 | 17,800 | 2,890 |
| 2017-06-19 | 5,700 | 5,770 | 5,650 | 5,670 | 15,500 | 2,835 |
| 2017-06-16 | 5,780 | 5,780 | 5,670 | 5,670 | 42,300 | 2,835 |
| 2017-06-15 | 5,660 | 5,730 | 5,630 | 5,710 | 16,700 | 2,855 |
| 2017-06-14 | 5,700 | 5,800 | 5,670 | 5,680 | 19,000 | 2,840 |
| 2017-06-13 | 5,690 | 5,760 | 5,680 | 5,700 | 14,700 | 2,850 |
| 2017-06-12 | 5,680 | 5,710 | 5,560 | 5,670 | 25,000 | 2,835 |
| 2017-06-09 | 5,800 | 5,800 | 5,700 | 5,710 | 21,000 | 2,855 |
| 2017-06-08 | 5,780 | 5,820 | 5,730 | 5,790 | 22,400 | 2,895 |
| 2017-06-07 | 5,650 | 5,760 | 5,630 | 5,750 | 24,100 | 2,875 |
| 2017-06-06 | 5,850 | 5,850 | 5,620 | 5,650 | 30,200 | 2,825 |
| 2017-06-05 | 5,680 | 5,840 | 5,680 | 5,810 | 16,000 | 2,905 |
| 2017-06-02 | 5,750 | 5,820 | 5,730 | 5,740 | 29,200 | 2,870 |
| 2017-06-01 | 5,630 | 5,760 | 5,620 | 5,760 | 28,100 | 2,880 |
| 2017-05-31 | 5,610 | 5,670 | 5,600 | 5,610 | 27,100 | 2,805 |
| 2017-05-30 | 5,670 | 5,670 | 5,600 | 5,660 | 15,800 | 2,830 |
| 2017-05-29 | 5,660 | 5,680 | 5,610 | 5,650 | 27,700 | 2,825 |
| 2017-05-26 | 5,670 | 5,670 | 5,620 | 5,620 | 10,800 | 2,810 |
| 2017-05-25 | 5,650 | 5,720 | 5,640 | 5,670 | 17,200 | 2,835 |
| 2017-05-24 | 5,640 | 5,700 | 5,640 | 5,680 | 12,000 | 2,840 |
| 2017-05-23 | 5,580 | 5,740 | 5,580 | 5,680 | 26,000 | 2,840 |
| 2017-05-22 | 5,600 | 5,610 | 5,550 | 5,590 | 13,500 | 2,795 |
| 2017-05-19 | 5,560 | 5,610 | 5,550 | 5,570 | 16,800 | 2,785 |
| 2017-05-18 | 5,540 | 5,640 | 5,540 | 5,600 | 37,600 | 2,800 |
| 2017-05-17 | 5,700 | 5,700 | 5,640 | 5,660 | 18,400 | 2,830 |
| 2017-05-16 | 5,690 | 5,720 | 5,650 | 5,660 | 22,500 | 2,830 |
| 2017-05-15 | 5,720 | 5,750 | 5,650 | 5,650 | 26,500 | 2,825 |
| 2017-05-12 | 5,650 | 5,740 | 5,640 | 5,720 | 25,200 | 2,860 |
| 2017-05-11 | 5,640 | 5,670 | 5,620 | 5,650 | 12,100 | 2,825 |
| 2017-05-10 | 5,530 | 5,640 | 5,530 | 5,640 | 41,600 | 2,820 |
| 2017-05-09 | 5,520 | 5,550 | 5,470 | 5,490 | 26,500 | 2,745 |
| 2017-05-08 | 5,400 | 5,520 | 5,400 | 5,500 | 44,200 | 2,750 |
| 2017-05-02 | 5,370 | 5,440 | 5,370 | 5,400 | 30,200 | 2,700 |
| 2017-05-01 | 5,380 | 5,450 | 5,350 | 5,380 | 36,000 | 2,690 |
| 2017-04-28 | 5,440 | 5,510 | 5,370 | 5,480 | 73,800 | 2,740 |
| 2017-04-27 | 5,440 | 5,650 | 5,440 | 5,630 | 33,600 | 2,815 |
| 2017-04-26 | 5,430 | 5,550 | 5,390 | 5,520 | 86,500 | 2,760 |
| 2017-04-25 | 5,610 | 5,680 | 5,460 | 5,530 | 67,500 | 2,765 |
| 2017-04-24 | 5,470 | 5,670 | 5,430 | 5,660 | 30,500 | 2,830 |
| 2017-04-21 | 5,470 | 5,500 | 5,350 | 5,470 | 19,400 | 2,735 |
| 2017-04-20 | 5,640 | 5,640 | 5,460 | 5,470 | 34,100 | 2,735 |
| 2017-04-19 | 5,420 | 5,660 | 5,420 | 5,640 | 44,300 | 2,820 |
| 2017-04-18 | 5,320 | 5,560 | 5,310 | 5,490 | 73,700 | 2,745 |
| 2017-04-17 | 5,230 | 5,290 | 5,180 | 5,270 | 16,200 | 2,635 |
| 2017-04-14 | 5,230 | 5,260 | 5,130 | 5,130 | 21,500 | 2,565 |
| 2017-04-13 | 5,330 | 5,330 | 5,260 | 5,300 | 23,600 | 2,650 |
| 2017-04-12 | 5,200 | 5,340 | 5,200 | 5,330 | 22,300 | 2,665 |
| 2017-04-11 | 5,270 | 5,360 | 5,240 | 5,300 | 38,500 | 2,650 |
| 2017-04-10 | 5,250 | 5,370 | 5,230 | 5,330 | 37,000 | 2,665 |
| 2017-04-07 | 5,370 | 5,450 | 5,310 | 5,350 | 25,000 | 2,675 |
| 2017-04-06 | 5,610 | 5,610 | 5,360 | 5,360 | 17,800 | 2,680 |
| 2017-04-05 | 5,580 | 5,620 | 5,570 | 5,610 | 14,400 | 2,805 |
| 2017-04-04 | 5,580 | 5,620 | 5,510 | 5,590 | 48,800 | 2,795 |
| 2017-04-03 | 5,530 | 5,560 | 5,490 | 5,510 | 13,500 | 2,755 |
| 2017-03-31 | 5,610 | 5,650 | 5,560 | 5,580 | 22,300 | 2,790 |
| 2017-03-30 | 5,620 | 5,620 | 5,500 | 5,550 | 20,000 | 2,775 |
| 2017-03-29 | 5,680 | 5,680 | 5,570 | 5,670 | 31,600 | 2,835 |
| 2017-03-28 | 5,590 | 5,620 | 5,510 | 5,610 | 65,000 | 2,805 |
| 2017-03-27 | 5,600 | 5,640 | 5,530 | 5,530 | 43,400 | 2,765 |
| 2017-03-24 | 5,600 | 5,680 | 5,580 | 5,640 | 15,500 | 2,820 |
| 2017-03-23 | 5,520 | 5,600 | 5,520 | 5,580 | 18,500 | 2,790 |
| 2017-03-22 | 5,570 | 5,630 | 5,530 | 5,540 | 17,000 | 2,770 |
| 2017-03-21 | 5,640 | 5,660 | 5,580 | 5,650 | 18,200 | 2,825 |
| 2017-03-17 | 5,570 | 5,620 | 5,510 | 5,590 | 17,900 | 2,795 |
| 2017-03-16 | 5,450 | 5,610 | 5,430 | 5,580 | 24,600 | 2,790 |
| 2017-03-15 | 5,480 | 5,500 | 5,450 | 5,480 | 19,500 | 2,740 |
| 2017-03-14 | 5,610 | 5,610 | 5,490 | 5,510 | 16,900 | 2,755 |
| 2017-03-13 | 5,480 | 5,650 | 5,480 | 5,630 | 25,000 | 2,815 |
| 2017-03-10 | 5,480 | 5,540 | 5,480 | 5,520 | 27,800 | 2,760 |
| 2017-03-09 | 5,520 | 5,520 | 5,440 | 5,500 | 16,300 | 2,750 |
| 2017-03-08 | 5,460 | 5,620 | 5,390 | 5,510 | 96,200 | 2,755 |
| 2017-03-07 | 5,430 | 5,460 | 5,410 | 5,450 | 15,600 | 2,725 |
| 2017-03-06 | 5,420 | 5,450 | 5,410 | 5,430 | 10,600 | 2,715 |
| 2017-03-03 | 5,480 | 5,530 | 5,440 | 5,450 | 13,600 | 2,725 |
| 2017-03-02 | 5,460 | 5,520 | 5,440 | 5,520 | 18,500 | 2,760 |
| 2017-03-01 | 5,470 | 5,470 | 5,350 | 5,460 | 15,500 | 2,730 |
| 2017-02-28 | 5,490 | 5,540 | 5,440 | 5,460 | 14,700 | 2,730 |
| 2017-02-27 | 5,510 | 5,550 | 5,460 | 5,490 | 12,100 | 2,745 |
| 2017-02-24 | 5,490 | 5,550 | 5,460 | 5,510 | 16,300 | 2,755 |
| 2017-02-23 | 5,500 | 5,560 | 5,480 | 5,540 | 11,300 | 2,770 |
| 2017-02-22 | 5,450 | 5,500 | 5,420 | 5,500 | 12,100 | 2,750 |
| 2017-02-21 | 5,520 | 5,520 | 5,430 | 5,500 | 14,000 | 2,750 |
| 2017-02-20 | 5,520 | 5,610 | 5,520 | 5,560 | 9,000 | 2,780 |
| 2017-02-17 | 5,540 | 5,570 | 5,480 | 5,560 | 9,400 | 2,780 |
| 2017-02-16 | 5,590 | 5,600 | 5,530 | 5,560 | 6,600 | 2,780 |
| 2017-02-15 | 5,650 | 5,660 | 5,580 | 5,590 | 14,100 | 2,795 |
| 2017-02-14 | 5,620 | 5,660 | 5,550 | 5,550 | 22,800 | 2,775 |
| 2017-02-13 | 5,460 | 5,620 | 5,430 | 5,560 | 30,600 | 2,780 |
| 2017-02-10 | 5,430 | 5,460 | 5,330 | 5,360 | 37,700 | 2,680 |
| 2017-02-09 | 5,600 | 5,610 | 5,350 | 5,390 | 52,400 | 2,695 |
| 2017-02-08 | 5,530 | 5,610 | 5,500 | 5,610 | 13,500 | 2,805 |
| 2017-02-07 | 5,750 | 5,750 | 5,510 | 5,570 | 18,700 | 2,785 |
| 2017-02-06 | 5,760 | 5,800 | 5,700 | 5,770 | 39,200 | 2,885 |
| 2017-02-03 | 5,590 | 5,770 | 5,590 | 5,630 | 39,700 | 2,815 |
| 2017-02-02 | 5,510 | 5,670 | 5,510 | 5,590 | 46,900 | 2,795 |
| 2017-02-01 | 5,300 | 5,480 | 5,280 | 5,470 | 30,500 | 2,735 |
| 2017-01-31 | 5,200 | 5,360 | 5,200 | 5,330 | 40,000 | 2,665 |
| 2017-01-30 | 5,470 | 5,780 | 5,200 | 5,300 | 85,200 | 2,650 |
| 2017-01-27 | 5,400 | 5,540 | 5,280 | 5,490 | 73,400 | 2,745 |
| 2017-01-26 | 5,230 | 5,420 | 5,230 | 5,410 | 29,100 | 2,705 |
| 2017-01-25 | 5,150 | 5,220 | 5,130 | 5,170 | 22,800 | 2,585 |
| 2017-01-24 | 5,020 | 5,110 | 5,020 | 5,110 | 17,300 | 2,555 |
| 2017-01-23 | 5,050 | 5,060 | 4,990 | 5,030 | 15,600 | 2,515 |
| 2017-01-20 | 5,040 | 5,100 | 5,030 | 5,080 | 12,400 | 2,540 |
| 2017-01-19 | 5,020 | 5,100 | 5,020 | 5,080 | 13,100 | 2,540 |
| 2017-01-18 | 5,020 | 5,050 | 4,995 | 5,020 | 13,100 | 2,510 |
| 2017-01-17 | 5,120 | 5,130 | 4,990 | 4,990 | 19,900 | 2,495 |
| 2017-01-16 | 5,230 | 5,230 | 5,120 | 5,140 | 13,900 | 2,570 |
| 2017-01-13 | 5,080 | 5,220 | 5,040 | 5,190 | 18,400 | 2,595 |
| 2017-01-12 | 5,200 | 5,200 | 5,110 | 5,120 | 17,000 | 2,560 |
| 2017-01-11 | 5,230 | 5,250 | 5,150 | 5,200 | 16,700 | 2,600 |
| 2017-01-10 | 5,150 | 5,230 | 5,150 | 5,210 | 39,500 | 2,605 |
| 2017-01-06 | 5,090 | 5,150 | 5,090 | 5,120 | 18,800 | 2,560 |
| 2017-01-05 | 5,110 | 5,150 | 5,070 | 5,130 | 22,700 | 2,565 |
| 2017-01-04 | 5,100 | 5,140 | 5,030 | 5,090 | 36,800 | 2,545 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
