5122 オカモト(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 | 1,137 | 1,146 | 1,131 | 1,144 | 132,000 | 5,720 |
| 2017-12-28 | 1,146 | 1,148 | 1,134 | 1,137 | 204,000 | 5,685 |
| 2017-12-27 | 1,143 | 1,146 | 1,139 | 1,145 | 175,000 | 5,725 |
| 2017-12-26 | 1,141 | 1,148 | 1,138 | 1,144 | 204,000 | 5,720 |
| 2017-12-25 | 1,141 | 1,144 | 1,136 | 1,140 | 90,000 | 5,700 |
| 2017-12-22 | 1,149 | 1,149 | 1,140 | 1,140 | 107,000 | 5,700 |
| 2017-12-21 | 1,142 | 1,151 | 1,136 | 1,144 | 138,000 | 5,720 |
| 2017-12-20 | 1,160 | 1,162 | 1,145 | 1,145 | 138,000 | 5,725 |
| 2017-12-19 | 1,150 | 1,166 | 1,138 | 1,157 | 555,000 | 5,785 |
| 2017-12-18 | 1,156 | 1,157 | 1,144 | 1,149 | 192,000 | 5,745 |
| 2017-12-15 | 1,160 | 1,162 | 1,135 | 1,138 | 178,000 | 5,690 |
| 2017-12-14 | 1,139 | 1,167 | 1,137 | 1,160 | 577,000 | 5,800 |
| 2017-12-13 | 1,127 | 1,127 | 1,110 | 1,112 | 198,000 | 5,560 |
| 2017-12-12 | 1,139 | 1,141 | 1,127 | 1,128 | 162,000 | 5,640 |
| 2017-12-11 | 1,145 | 1,145 | 1,130 | 1,138 | 176,000 | 5,690 |
| 2017-12-08 | 1,111 | 1,147 | 1,111 | 1,142 | 271,000 | 5,710 |
| 2017-12-07 | 1,118 | 1,152 | 1,112 | 1,139 | 417,000 | 5,695 |
| 2017-12-06 | 1,150 | 1,153 | 1,119 | 1,119 | 385,000 | 5,595 |
| 2017-12-05 | 1,142 | 1,151 | 1,135 | 1,151 | 250,000 | 5,755 |
| 2017-12-04 | 1,141 | 1,159 | 1,139 | 1,148 | 432,000 | 5,740 |
| 2017-12-01 | 1,142 | 1,148 | 1,136 | 1,141 | 256,000 | 5,705 |
| 2017-11-30 | 1,141 | 1,149 | 1,132 | 1,142 | 406,000 | 5,710 |
| 2017-11-29 | 1,132 | 1,149 | 1,131 | 1,148 | 391,000 | 5,740 |
| 2017-11-28 | 1,124 | 1,125 | 1,116 | 1,123 | 172,000 | 5,615 |
| 2017-11-27 | 1,116 | 1,125 | 1,111 | 1,124 | 258,000 | 5,620 |
| 2017-11-24 | 1,106 | 1,120 | 1,104 | 1,116 | 228,000 | 5,580 |
| 2017-11-22 | 1,120 | 1,126 | 1,108 | 1,110 | 497,000 | 5,550 |
| 2017-11-21 | 1,113 | 1,122 | 1,105 | 1,112 | 568,000 | 5,560 |
| 2017-11-20 | 1,094 | 1,116 | 1,094 | 1,113 | 701,000 | 5,565 |
| 2017-11-17 | 1,094 | 1,098 | 1,075 | 1,089 | 648,000 | 5,445 |
| 2017-11-16 | 1,056 | 1,102 | 1,052 | 1,094 | 1,171,000 | 5,470 |
| 2017-11-15 | 1,070 | 1,074 | 1,044 | 1,048 | 554,000 | 5,240 |
| 2017-11-13 | 1,075 | 1,089 | 1,069 | 1,073 | 339,000 | 5,365 |
| 2017-11-10 | 1,061 | 1,074 | 1,044 | 1,074 | 904,000 | 5,370 |
| 2017-11-09 | 1,114 | 1,115 | 1,069 | 1,078 | 1,294,000 | 5,390 |
| 2017-11-08 | 1,188 | 1,196 | 1,106 | 1,108 | 1,767,000 | 5,540 |
| 2017-11-07 | 1,210 | 1,219 | 1,209 | 1,218 | 250,000 | 6,090 |
| 2017-11-06 | 1,230 | 1,230 | 1,212 | 1,212 | 352,000 | 6,060 |
| 2017-11-02 | 1,235 | 1,235 | 1,217 | 1,218 | 234,000 | 6,090 |
| 2017-11-01 | 1,240 | 1,243 | 1,226 | 1,234 | 334,000 | 6,170 |
| 2017-10-31 | 1,204 | 1,237 | 1,200 | 1,233 | 756,000 | 6,165 |
| 2017-10-30 | 1,210 | 1,212 | 1,182 | 1,197 | 1,014,000 | 5,985 |
| 2017-10-27 | 1,200 | 1,216 | 1,197 | 1,211 | 556,000 | 6,055 |
| 2017-10-26 | 1,195 | 1,205 | 1,191 | 1,195 | 182,000 | 5,975 |
| 2017-10-25 | 1,209 | 1,209 | 1,186 | 1,193 | 283,000 | 5,965 |
| 2017-10-24 | 1,194 | 1,207 | 1,188 | 1,201 | 406,000 | 6,005 |
| 2017-10-23 | 1,174 | 1,194 | 1,163 | 1,193 | 330,000 | 5,965 |
| 2017-10-20 | 1,159 | 1,166 | 1,157 | 1,161 | 258,000 | 5,805 |
| 2017-10-19 | 1,164 | 1,170 | 1,157 | 1,159 | 208,000 | 5,795 |
| 2017-10-18 | 1,175 | 1,178 | 1,164 | 1,166 | 220,000 | 5,830 |
| 2017-10-17 | 1,183 | 1,183 | 1,170 | 1,176 | 238,000 | 5,880 |
| 2017-10-16 | 1,192 | 1,192 | 1,180 | 1,184 | 174,000 | 5,920 |
| 2017-10-13 | 1,175 | 1,185 | 1,171 | 1,181 | 255,000 | 5,905 |
| 2017-10-12 | 1,193 | 1,198 | 1,179 | 1,181 | 201,000 | 5,905 |
| 2017-10-11 | 1,207 | 1,218 | 1,190 | 1,193 | 399,000 | 5,965 |
| 2017-10-10 | 1,175 | 1,195 | 1,173 | 1,195 | 300,000 | 5,975 |
| 2017-10-06 | 1,175 | 1,179 | 1,169 | 1,175 | 212,000 | 5,875 |
| 2017-10-05 | 1,172 | 1,189 | 1,171 | 1,175 | 250,000 | 5,875 |
| 2017-10-04 | 1,171 | 1,179 | 1,167 | 1,172 | 285,000 | 5,860 |
| 2017-10-03 | 1,176 | 1,189 | 1,167 | 1,171 | 301,000 | 5,855 |
| 2017-10-02 | 1,175 | 1,182 | 1,161 | 1,163 | 277,000 | 5,815 |
| 2017-09-29 | 1,178 | 1,185 | 1,167 | 1,171 | 306,000 | 5,855 |
| 2017-09-28 | 1,140 | 1,190 | 1,133 | 1,188 | 643,000 | 5,940 |
| 2017-09-27 | 1,116 | 1,135 | 1,114 | 1,134 | 198,000 | 5,670 |
| 2017-09-26 | 1,129 | 1,142 | 1,128 | 1,134 | 201,000 | 5,670 |
| 2017-09-25 | 1,137 | 1,148 | 1,135 | 1,140 | 231,000 | 5,700 |
| 2017-09-22 | 1,148 | 1,155 | 1,138 | 1,138 | 274,000 | 5,690 |
| 2017-09-21 | 1,173 | 1,173 | 1,153 | 1,153 | 389,000 | 5,765 |
| 2017-09-20 | 1,173 | 1,182 | 1,166 | 1,167 | 405,000 | 5,835 |
| 2017-09-19 | 1,165 | 1,179 | 1,162 | 1,173 | 371,000 | 5,865 |
| 2017-09-15 | 1,167 | 1,169 | 1,152 | 1,164 | 393,000 | 5,820 |
| 2017-09-14 | 1,173 | 1,173 | 1,160 | 1,167 | 211,000 | 5,835 |
| 2017-09-13 | 1,159 | 1,173 | 1,152 | 1,171 | 237,000 | 5,855 |
| 2017-09-12 | 1,163 | 1,171 | 1,151 | 1,155 | 319,000 | 5,775 |
| 2017-09-11 | 1,120 | 1,138 | 1,120 | 1,126 | 231,000 | 5,630 |
| 2017-09-08 | 1,120 | 1,133 | 1,115 | 1,120 | 297,000 | 5,600 |
| 2017-09-07 | 1,116 | 1,125 | 1,113 | 1,120 | 179,000 | 5,600 |
| 2017-09-06 | 1,100 | 1,121 | 1,095 | 1,116 | 400,000 | 5,580 |
| 2017-09-05 | 1,121 | 1,132 | 1,113 | 1,116 | 357,000 | 5,580 |
| 2017-09-04 | 1,129 | 1,136 | 1,117 | 1,127 | 349,000 | 5,635 |
| 2017-09-01 | 1,151 | 1,152 | 1,133 | 1,148 | 459,000 | 5,740 |
| 2017-08-31 | 1,150 | 1,152 | 1,126 | 1,142 | 677,000 | 5,710 |
| 2017-08-30 | 1,166 | 1,166 | 1,138 | 1,149 | 298,000 | 5,745 |
| 2017-08-29 | 1,133 | 1,159 | 1,133 | 1,157 | 294,000 | 5,785 |
| 2017-08-28 | 1,196 | 1,196 | 1,114 | 1,152 | 1,432,000 | 5,760 |
| 2017-08-25 | 1,141 | 1,198 | 1,139 | 1,196 | 868,000 | 5,980 |
| 2017-08-24 | 1,137 | 1,148 | 1,134 | 1,139 | 273,000 | 5,695 |
| 2017-08-23 | 1,122 | 1,141 | 1,122 | 1,136 | 534,000 | 5,680 |
| 2017-08-22 | 1,099 | 1,113 | 1,099 | 1,102 | 219,000 | 5,510 |
| 2017-08-21 | 1,093 | 1,105 | 1,090 | 1,105 | 222,000 | 5,525 |
| 2017-08-18 | 1,102 | 1,105 | 1,084 | 1,090 | 376,000 | 5,450 |
| 2017-08-17 | 1,111 | 1,115 | 1,103 | 1,110 | 251,000 | 5,550 |
| 2017-08-16 | 1,121 | 1,124 | 1,108 | 1,110 | 296,000 | 5,550 |
| 2017-08-15 | 1,134 | 1,134 | 1,094 | 1,112 | 624,000 | 5,560 |
| 2017-08-14 | 1,129 | 1,135 | 1,115 | 1,115 | 269,000 | 5,575 |
| 2017-08-10 | 1,135 | 1,147 | 1,128 | 1,139 | 292,000 | 5,695 |
| 2017-08-09 | 1,138 | 1,145 | 1,126 | 1,131 | 314,000 | 5,655 |
| 2017-08-08 | 1,179 | 1,180 | 1,142 | 1,150 | 335,000 | 5,750 |
| 2017-08-07 | 1,160 | 1,164 | 1,068 | 1,149 | 2,293,000 | 5,745 |
| 2017-08-04 | 1,207 | 1,207 | 1,186 | 1,188 | 386,000 | 5,940 |
| 2017-08-03 | 1,201 | 1,203 | 1,188 | 1,196 | 278,000 | 5,980 |
| 2017-08-02 | 1,214 | 1,220 | 1,199 | 1,201 | 237,000 | 6,005 |
| 2017-08-01 | 1,208 | 1,212 | 1,197 | 1,207 | 249,000 | 6,035 |
| 2017-07-31 | 1,205 | 1,218 | 1,205 | 1,207 | 240,000 | 6,035 |
| 2017-07-28 | 1,214 | 1,214 | 1,196 | 1,208 | 351,000 | 6,040 |
| 2017-07-27 | 1,230 | 1,232 | 1,215 | 1,217 | 333,000 | 6,085 |
| 2017-07-26 | 1,238 | 1,241 | 1,223 | 1,226 | 435,000 | 6,130 |
| 2017-07-25 | 1,255 | 1,256 | 1,234 | 1,235 | 535,000 | 6,175 |
| 2017-07-24 | 1,290 | 1,290 | 1,257 | 1,260 | 558,000 | 6,300 |
| 2017-07-21 | 1,326 | 1,330 | 1,296 | 1,298 | 476,000 | 6,490 |
| 2017-07-20 | 1,341 | 1,343 | 1,326 | 1,326 | 129,000 | 6,630 |
| 2017-07-19 | 1,318 | 1,340 | 1,314 | 1,335 | 134,000 | 6,675 |
| 2017-07-18 | 1,333 | 1,340 | 1,324 | 1,324 | 172,000 | 6,620 |
| 2017-07-14 | 1,306 | 1,333 | 1,305 | 1,327 | 224,000 | 6,635 |
| 2017-07-13 | 1,312 | 1,319 | 1,309 | 1,316 | 96,000 | 6,580 |
| 2017-07-12 | 1,333 | 1,333 | 1,308 | 1,312 | 145,000 | 6,560 |
| 2017-07-11 | 1,309 | 1,335 | 1,305 | 1,332 | 143,000 | 6,660 |
| 2017-07-10 | 1,310 | 1,322 | 1,299 | 1,318 | 330,000 | 6,590 |
| 2017-07-07 | 1,325 | 1,325 | 1,298 | 1,298 | 265,000 | 6,490 |
| 2017-07-06 | 1,309 | 1,326 | 1,309 | 1,319 | 191,000 | 6,595 |
| 2017-07-05 | 1,283 | 1,305 | 1,283 | 1,303 | 366,000 | 6,515 |
| 2017-07-04 | 1,309 | 1,311 | 1,297 | 1,297 | 301,000 | 6,485 |
| 2017-07-03 | 1,292 | 1,310 | 1,290 | 1,306 | 286,000 | 6,530 |
| 2017-06-30 | 1,320 | 1,320 | 1,295 | 1,307 | 326,000 | 6,535 |
| 2017-06-29 | 1,344 | 1,345 | 1,326 | 1,333 | 177,000 | 6,665 |
| 2017-06-28 | 1,351 | 1,360 | 1,334 | 1,335 | 221,000 | 6,675 |
| 2017-06-27 | 1,372 | 1,374 | 1,350 | 1,368 | 254,000 | 6,840 |
| 2017-06-26 | 1,358 | 1,371 | 1,357 | 1,359 | 117,000 | 6,795 |
| 2017-06-23 | 1,355 | 1,360 | 1,342 | 1,353 | 321,000 | 6,765 |
| 2017-06-22 | 1,380 | 1,380 | 1,360 | 1,364 | 226,000 | 6,820 |
| 2017-06-21 | 1,378 | 1,389 | 1,373 | 1,373 | 255,000 | 6,865 |
| 2017-06-20 | 1,364 | 1,381 | 1,357 | 1,380 | 278,000 | 6,900 |
| 2017-06-19 | 1,338 | 1,363 | 1,338 | 1,351 | 260,000 | 6,755 |
| 2017-06-16 | 1,348 | 1,358 | 1,330 | 1,338 | 341,000 | 6,690 |
| 2017-06-15 | 1,333 | 1,344 | 1,327 | 1,341 | 193,000 | 6,705 |
| 2017-06-14 | 1,364 | 1,368 | 1,336 | 1,337 | 302,000 | 6,685 |
| 2017-06-13 | 1,340 | 1,374 | 1,339 | 1,351 | 397,000 | 6,755 |
| 2017-06-12 | 1,356 | 1,362 | 1,342 | 1,351 | 579,000 | 6,755 |
| 2017-06-09 | 1,377 | 1,385 | 1,361 | 1,372 | 586,000 | 6,860 |
| 2017-06-08 | 1,400 | 1,400 | 1,373 | 1,377 | 355,000 | 6,885 |
| 2017-06-07 | 1,376 | 1,402 | 1,356 | 1,391 | 1,063,000 | 6,955 |
| 2017-06-06 | 1,367 | 1,389 | 1,341 | 1,375 | 986,000 | 6,875 |
| 2017-06-05 | 1,325 | 1,360 | 1,322 | 1,351 | 367,000 | 6,755 |
| 2017-06-02 | 1,344 | 1,344 | 1,322 | 1,325 | 383,000 | 6,625 |
| 2017-06-01 | 1,309 | 1,335 | 1,298 | 1,334 | 1,021,000 | 6,670 |
| 2017-05-31 | 1,290 | 1,335 | 1,284 | 1,308 | 987,000 | 6,540 |
| 2017-05-30 | 1,250 | 1,298 | 1,244 | 1,298 | 579,000 | 6,490 |
| 2017-05-29 | 1,228 | 1,259 | 1,225 | 1,249 | 628,000 | 6,245 |
| 2017-05-26 | 1,231 | 1,233 | 1,209 | 1,212 | 245,000 | 6,060 |
| 2017-05-25 | 1,240 | 1,246 | 1,232 | 1,234 | 205,000 | 6,170 |
| 2017-05-24 | 1,247 | 1,251 | 1,235 | 1,247 | 441,000 | 6,235 |
| 2017-05-23 | 1,237 | 1,242 | 1,221 | 1,227 | 347,000 | 6,135 |
| 2017-05-22 | 1,267 | 1,274 | 1,217 | 1,227 | 407,000 | 6,135 |
| 2017-05-19 | 1,262 | 1,291 | 1,247 | 1,262 | 1,066,000 | 6,310 |
| 2017-05-18 | 1,191 | 1,261 | 1,189 | 1,258 | 1,099,000 | 6,290 |
| 2017-05-17 | 1,181 | 1,196 | 1,174 | 1,195 | 303,000 | 5,975 |
| 2017-05-16 | 1,180 | 1,182 | 1,171 | 1,182 | 225,000 | 5,910 |
| 2017-05-15 | 1,179 | 1,189 | 1,167 | 1,177 | 768,000 | 5,885 |
| 2017-05-12 | 1,187 | 1,189 | 1,171 | 1,172 | 607,000 | 5,860 |
| 2017-05-11 | 1,184 | 1,196 | 1,140 | 1,182 | 1,979,000 | 5,910 |
| 2017-05-10 | 1,236 | 1,256 | 1,232 | 1,244 | 468,000 | 6,220 |
| 2017-05-09 | 1,255 | 1,268 | 1,249 | 1,249 | 229,000 | 6,245 |
| 2017-05-08 | 1,213 | 1,260 | 1,210 | 1,259 | 408,000 | 6,295 |
| 2017-05-02 | 1,198 | 1,222 | 1,198 | 1,213 | 262,000 | 6,065 |
| 2017-05-01 | 1,197 | 1,212 | 1,197 | 1,211 | 174,000 | 6,055 |
| 2017-04-28 | 1,192 | 1,213 | 1,183 | 1,208 | 209,000 | 6,040 |
| 2017-04-27 | 1,204 | 1,215 | 1,195 | 1,209 | 161,000 | 6,045 |
| 2017-04-26 | 1,192 | 1,214 | 1,189 | 1,211 | 272,000 | 6,055 |
| 2017-04-25 | 1,173 | 1,198 | 1,172 | 1,195 | 167,000 | 5,975 |
| 2017-04-24 | 1,183 | 1,184 | 1,166 | 1,181 | 193,000 | 5,905 |
| 2017-04-21 | 1,183 | 1,185 | 1,173 | 1,181 | 135,000 | 5,905 |
| 2017-04-20 | 1,188 | 1,192 | 1,167 | 1,183 | 202,000 | 5,915 |
| 2017-04-19 | 1,154 | 1,191 | 1,154 | 1,182 | 300,000 | 5,910 |
| 2017-04-18 | 1,150 | 1,161 | 1,141 | 1,155 | 169,000 | 5,775 |
| 2017-04-17 | 1,138 | 1,155 | 1,137 | 1,153 | 167,000 | 5,765 |
| 2017-04-14 | 1,150 | 1,157 | 1,131 | 1,133 | 114,000 | 5,665 |
| 2017-04-13 | 1,164 | 1,168 | 1,152 | 1,165 | 137,000 | 5,825 |
| 2017-04-12 | 1,173 | 1,173 | 1,159 | 1,167 | 175,000 | 5,835 |
| 2017-04-11 | 1,177 | 1,184 | 1,169 | 1,177 | 189,000 | 5,885 |
| 2017-04-10 | 1,175 | 1,182 | 1,170 | 1,178 | 151,000 | 5,890 |
| 2017-04-07 | 1,165 | 1,175 | 1,151 | 1,170 | 238,000 | 5,850 |
| 2017-04-06 | 1,180 | 1,180 | 1,148 | 1,150 | 266,000 | 5,750 |
| 2017-04-05 | 1,176 | 1,196 | 1,176 | 1,181 | 205,000 | 5,905 |
| 2017-04-04 | 1,209 | 1,209 | 1,169 | 1,176 | 328,000 | 5,880 |
| 2017-04-03 | 1,185 | 1,215 | 1,182 | 1,210 | 493,000 | 6,050 |
| 2017-03-31 | 1,158 | 1,227 | 1,152 | 1,191 | 1,497,000 | 5,955 |
| 2017-03-30 | 1,109 | 1,137 | 1,109 | 1,128 | 466,000 | 5,640 |
| 2017-03-29 | 1,096 | 1,109 | 1,096 | 1,108 | 102,000 | 5,540 |
| 2017-03-28 | 1,086 | 1,109 | 1,081 | 1,103 | 251,000 | 5,515 |
| 2017-03-27 | 1,096 | 1,096 | 1,083 | 1,087 | 139,000 | 5,435 |
| 2017-03-24 | 1,081 | 1,114 | 1,081 | 1,102 | 272,000 | 5,510 |
| 2017-03-23 | 1,078 | 1,091 | 1,078 | 1,089 | 159,000 | 5,445 |
| 2017-03-22 | 1,096 | 1,109 | 1,086 | 1,088 | 177,000 | 5,440 |
| 2017-03-21 | 1,120 | 1,129 | 1,113 | 1,119 | 149,000 | 5,595 |
| 2017-03-17 | 1,117 | 1,123 | 1,106 | 1,118 | 170,000 | 5,590 |
| 2017-03-16 | 1,112 | 1,130 | 1,112 | 1,123 | 153,000 | 5,615 |
| 2017-03-15 | 1,117 | 1,120 | 1,109 | 1,119 | 93,000 | 5,595 |
| 2017-03-14 | 1,128 | 1,128 | 1,117 | 1,120 | 105,000 | 5,600 |
| 2017-03-13 | 1,120 | 1,135 | 1,120 | 1,124 | 217,000 | 5,620 |
| 2017-03-10 | 1,115 | 1,124 | 1,107 | 1,122 | 283,000 | 5,610 |
| 2017-03-09 | 1,098 | 1,108 | 1,096 | 1,107 | 129,000 | 5,535 |
| 2017-03-08 | 1,103 | 1,114 | 1,093 | 1,107 | 253,000 | 5,535 |
| 2017-03-07 | 1,086 | 1,108 | 1,083 | 1,107 | 280,000 | 5,535 |
| 2017-03-06 | 1,100 | 1,129 | 1,086 | 1,090 | 532,000 | 5,450 |
| 2017-03-03 | 1,088 | 1,106 | 1,071 | 1,095 | 789,000 | 5,475 |
| 2017-03-02 | 1,051 | 1,081 | 1,048 | 1,081 | 546,000 | 5,405 |
| 2017-03-01 | 1,030 | 1,045 | 1,019 | 1,045 | 269,000 | 5,225 |
| 2017-02-28 | 1,025 | 1,032 | 1,020 | 1,022 | 162,000 | 5,110 |
| 2017-02-27 | 1,035 | 1,036 | 1,021 | 1,022 | 164,000 | 5,110 |
| 2017-02-24 | 1,035 | 1,040 | 1,027 | 1,039 | 257,000 | 5,195 |
| 2017-02-23 | 1,033 | 1,036 | 1,027 | 1,033 | 135,000 | 5,165 |
| 2017-02-22 | 1,032 | 1,032 | 1,024 | 1,029 | 155,000 | 5,145 |
| 2017-02-21 | 1,031 | 1,032 | 1,025 | 1,028 | 110,000 | 5,140 |
| 2017-02-20 | 1,018 | 1,030 | 1,016 | 1,029 | 176,000 | 5,145 |
| 2017-02-17 | 1,033 | 1,035 | 1,016 | 1,022 | 423,000 | 5,110 |
| 2017-02-16 | 1,068 | 1,068 | 1,030 | 1,036 | 762,000 | 5,180 |
| 2017-02-15 | 1,096 | 1,105 | 1,073 | 1,076 | 326,000 | 5,380 |
| 2017-02-14 | 1,075 | 1,097 | 1,071 | 1,095 | 638,000 | 5,475 |
| 2017-02-13 | 1,065 | 1,071 | 1,054 | 1,070 | 232,000 | 5,350 |
| 2017-02-10 | 1,076 | 1,076 | 1,056 | 1,058 | 281,000 | 5,290 |
| 2017-02-09 | 1,090 | 1,091 | 1,073 | 1,077 | 267,000 | 5,385 |
| 2017-02-08 | 1,074 | 1,091 | 1,061 | 1,090 | 414,000 | 5,450 |
| 2017-02-07 | 1,059 | 1,074 | 1,048 | 1,074 | 211,000 | 5,370 |
| 2017-02-06 | 1,070 | 1,070 | 1,059 | 1,068 | 247,000 | 5,340 |
| 2017-02-03 | 1,060 | 1,069 | 1,055 | 1,064 | 208,000 | 5,320 |
| 2017-02-02 | 1,083 | 1,083 | 1,058 | 1,060 | 280,000 | 5,300 |
| 2017-02-01 | 1,067 | 1,074 | 1,061 | 1,073 | 154,000 | 5,365 |
| 2017-01-31 | 1,069 | 1,076 | 1,063 | 1,065 | 177,000 | 5,325 |
| 2017-01-30 | 1,086 | 1,086 | 1,063 | 1,072 | 220,000 | 5,360 |
| 2017-01-27 | 1,070 | 1,089 | 1,066 | 1,086 | 253,000 | 5,430 |
| 2017-01-26 | 1,063 | 1,072 | 1,060 | 1,070 | 128,000 | 5,350 |
| 2017-01-25 | 1,066 | 1,069 | 1,054 | 1,063 | 227,000 | 5,315 |
| 2017-01-24 | 1,050 | 1,063 | 1,050 | 1,060 | 143,000 | 5,300 |
| 2017-01-23 | 1,058 | 1,066 | 1,047 | 1,057 | 151,000 | 5,285 |
| 2017-01-20 | 1,060 | 1,065 | 1,051 | 1,058 | 195,000 | 5,290 |
| 2017-01-19 | 1,068 | 1,077 | 1,063 | 1,065 | 185,000 | 5,325 |
| 2017-01-18 | 1,072 | 1,076 | 1,059 | 1,071 | 194,000 | 5,355 |
| 2017-01-17 | 1,070 | 1,083 | 1,061 | 1,074 | 277,000 | 5,370 |
| 2017-01-16 | 1,080 | 1,087 | 1,067 | 1,074 | 177,000 | 5,370 |
| 2017-01-13 | 1,079 | 1,095 | 1,071 | 1,077 | 244,000 | 5,385 |
| 2017-01-12 | 1,093 | 1,097 | 1,076 | 1,084 | 243,000 | 5,420 |
| 2017-01-11 | 1,100 | 1,101 | 1,085 | 1,093 | 209,000 | 5,465 |
| 2017-01-10 | 1,107 | 1,109 | 1,088 | 1,097 | 303,000 | 5,485 |
| 2017-01-06 | 1,105 | 1,115 | 1,097 | 1,099 | 276,000 | 5,495 |
| 2017-01-05 | 1,096 | 1,115 | 1,087 | 1,110 | 499,000 | 5,550 |
| 2017-01-04 | 1,088 | 1,092 | 1,079 | 1,090 | 391,000 | 5,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株