6103 オークマ(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 | 7,540 | 7,570 | 7,480 | 7,490 | 81,400 | 3,745 |
| 2017-12-28 | 7,520 | 7,590 | 7,480 | 7,490 | 93,400 | 3,745 |
| 2017-12-27 | 7,570 | 7,650 | 7,530 | 7,550 | 129,900 | 3,775 |
| 2017-12-26 | 7,620 | 7,690 | 7,590 | 7,650 | 123,200 | 3,825 |
| 2017-12-25 | 7,650 | 7,680 | 7,590 | 7,660 | 156,200 | 3,830 |
| 2017-12-22 | 7,600 | 7,720 | 7,570 | 7,690 | 255,700 | 3,845 |
| 2017-12-21 | 7,530 | 7,640 | 7,490 | 7,550 | 235,500 | 3,775 |
| 2017-12-20 | 7,290 | 7,520 | 7,270 | 7,520 | 206,200 | 3,760 |
| 2017-12-19 | 7,240 | 7,290 | 7,190 | 7,260 | 135,800 | 3,630 |
| 2017-12-18 | 7,060 | 7,230 | 7,040 | 7,210 | 173,700 | 3,605 |
| 2017-12-15 | 6,970 | 7,080 | 6,920 | 6,990 | 194,100 | 3,495 |
| 2017-12-14 | 6,880 | 7,090 | 6,880 | 7,040 | 171,500 | 3,520 |
| 2017-12-13 | 7,100 | 7,130 | 6,920 | 6,930 | 203,700 | 3,465 |
| 2017-12-12 | 7,210 | 7,260 | 7,070 | 7,080 | 160,100 | 3,540 |
| 2017-12-11 | 7,200 | 7,210 | 7,120 | 7,150 | 126,300 | 3,575 |
| 2017-12-08 | 7,050 | 7,130 | 7,020 | 7,110 | 364,600 | 3,555 |
| 2017-12-07 | 6,860 | 6,970 | 6,850 | 6,950 | 224,200 | 3,475 |
| 2017-12-06 | 7,000 | 7,030 | 6,840 | 6,860 | 310,100 | 3,430 |
| 2017-12-05 | 7,130 | 7,150 | 7,070 | 7,070 | 197,200 | 3,535 |
| 2017-12-04 | 7,320 | 7,370 | 7,220 | 7,240 | 174,400 | 3,620 |
| 2017-12-01 | 7,280 | 7,370 | 7,240 | 7,290 | 232,700 | 3,645 |
| 2017-11-30 | 7,380 | 7,400 | 7,100 | 7,160 | 245,000 | 3,580 |
| 2017-11-29 | 7,390 | 7,430 | 7,290 | 7,340 | 178,400 | 3,670 |
| 2017-11-28 | 7,390 | 7,400 | 7,290 | 7,340 | 177,800 | 3,670 |
| 2017-11-27 | 7,470 | 7,470 | 7,260 | 7,380 | 213,500 | 3,690 |
| 2017-11-24 | 7,460 | 7,500 | 7,350 | 7,370 | 206,200 | 3,685 |
| 2017-11-22 | 7,510 | 7,600 | 7,380 | 7,480 | 516,900 | 3,740 |
| 2017-11-21 | 7,020 | 7,170 | 7,020 | 7,090 | 204,300 | 3,545 |
| 2017-11-20 | 6,990 | 7,030 | 6,900 | 6,920 | 205,100 | 3,460 |
| 2017-11-17 | 7,190 | 7,250 | 6,980 | 7,000 | 378,200 | 3,500 |
| 2017-11-16 | 6,980 | 7,070 | 6,940 | 7,050 | 256,900 | 3,525 |
| 2017-11-15 | 7,070 | 7,090 | 6,950 | 7,000 | 326,200 | 3,500 |
| 2017-11-13 | 7,140 | 7,170 | 7,080 | 7,090 | 177,900 | 3,545 |
| 2017-11-10 | 7,120 | 7,190 | 7,040 | 7,130 | 340,500 | 3,565 |
| 2017-11-09 | 7,210 | 7,430 | 7,070 | 7,220 | 572,100 | 3,610 |
| 2017-11-08 | 7,180 | 7,260 | 7,150 | 7,190 | 226,300 | 3,595 |
| 2017-11-07 | 7,110 | 7,270 | 7,100 | 7,230 | 280,800 | 3,615 |
| 2017-11-06 | 7,180 | 7,240 | 7,090 | 7,160 | 293,600 | 3,580 |
| 2017-11-02 | 6,960 | 7,090 | 6,960 | 7,090 | 422,800 | 3,545 |
| 2017-11-01 | 6,890 | 6,980 | 6,800 | 6,940 | 288,000 | 3,470 |
| 2017-10-31 | 6,580 | 7,000 | 6,580 | 6,910 | 728,100 | 3,455 |
| 2017-10-30 | 6,550 | 6,610 | 6,520 | 6,540 | 478,000 | 3,270 |
| 2017-10-27 | 6,580 | 6,590 | 6,510 | 6,540 | 266,100 | 3,270 |
| 2017-10-26 | 6,610 | 6,670 | 6,520 | 6,530 | 219,100 | 3,265 |
| 2017-10-25 | 6,700 | 6,740 | 6,570 | 6,600 | 240,800 | 3,300 |
| 2017-10-24 | 6,530 | 6,650 | 6,470 | 6,640 | 272,300 | 3,320 |
| 2017-10-23 | 6,540 | 6,610 | 6,500 | 6,560 | 344,800 | 3,280 |
| 2017-10-20 | 6,480 | 6,510 | 6,410 | 6,440 | 279,800 | 3,220 |
| 2017-10-19 | 6,570 | 6,640 | 6,500 | 6,520 | 300,900 | 3,260 |
| 2017-10-18 | 6,620 | 6,700 | 6,530 | 6,570 | 376,100 | 3,285 |
| 2017-10-17 | 6,770 | 6,790 | 6,630 | 6,660 | 274,800 | 3,330 |
| 2017-10-16 | 6,620 | 6,740 | 6,600 | 6,720 | 385,700 | 3,360 |
| 2017-10-13 | 6,470 | 6,550 | 6,400 | 6,520 | 318,100 | 3,260 |
| 2017-10-12 | 6,500 | 6,550 | 6,430 | 6,520 | 202,100 | 3,260 |
| 2017-10-11 | 6,340 | 6,490 | 6,310 | 6,480 | 210,800 | 3,240 |
| 2017-10-10 | 6,360 | 6,390 | 6,330 | 6,360 | 190,300 | 3,180 |
| 2017-10-06 | 6,450 | 6,450 | 6,370 | 6,410 | 153,800 | 3,205 |
| 2017-10-05 | 6,290 | 6,370 | 6,250 | 6,360 | 197,300 | 3,180 |
| 2017-10-04 | 6,590 | 6,600 | 6,320 | 6,340 | 444,600 | 3,170 |
| 2017-10-03 | 6,210 | 6,280 | 6,130 | 6,250 | 288,300 | 3,125 |
| 2017-10-02 | 6,150 | 6,190 | 6,110 | 6,160 | 214,900 | 3,080 |
| 2017-09-29 | 6,060 | 6,170 | 6,040 | 6,160 | 668,500 | 3,080 |
| 2017-09-28 | 6,010 | 6,070 | 5,940 | 5,960 | 402,300 | 2,980 |
| 2017-09-27 | 5,880 | 6,060 | 5,840 | 5,950 | 343,500 | 2,975 |
| 2017-09-26 | 1,180 | 1,191 | 1,171 | 1,185 | 1,515,000 | 2,962.50 |
| 2017-09-25 | 1,168 | 1,188 | 1,168 | 1,178 | 1,953,000 | 2,945 |
| 2017-09-22 | 1,150 | 1,164 | 1,149 | 1,156 | 2,220,000 | 2,890 |
| 2017-09-21 | 1,145 | 1,148 | 1,136 | 1,139 | 1,405,000 | 2,847.50 |
| 2017-09-20 | 1,118 | 1,135 | 1,116 | 1,130 | 1,235,000 | 2,825 |
| 2017-09-19 | 1,117 | 1,127 | 1,112 | 1,126 | 1,389,000 | 2,815 |
| 2017-09-15 | 1,092 | 1,106 | 1,088 | 1,106 | 1,654,000 | 2,765 |
| 2017-09-14 | 1,112 | 1,112 | 1,097 | 1,100 | 1,476,000 | 2,750 |
| 2017-09-13 | 1,108 | 1,120 | 1,105 | 1,113 | 1,806,000 | 2,782.50 |
| 2017-09-12 | 1,063 | 1,098 | 1,063 | 1,097 | 3,524,000 | 2,742.50 |
| 2017-09-11 | 1,040 | 1,057 | 1,039 | 1,042 | 1,118,000 | 2,605 |
| 2017-09-08 | 1,048 | 1,052 | 1,023 | 1,029 | 2,540,000 | 2,572.50 |
| 2017-09-07 | 1,033 | 1,065 | 1,030 | 1,059 | 6,022,000 | 2,647.50 |
| 2017-09-06 | 1,014 | 1,029 | 1,006 | 1,024 | 1,742,000 | 2,560 |
| 2017-09-05 | 1,022 | 1,032 | 1,011 | 1,019 | 1,415,000 | 2,547.50 |
| 2017-09-04 | 1,013 | 1,022 | 1,009 | 1,017 | 1,047,000 | 2,542.50 |
| 2017-09-01 | 1,018 | 1,024 | 1,009 | 1,021 | 1,171,000 | 2,552.50 |
| 2017-08-31 | 1,005 | 1,013 | 998 | 1,012 | 1,408,000 | 2,530 |
| 2017-08-30 | 993 | 1,003 | 987 | 999 | 1,187,000 | 2,497.50 |
| 2017-08-29 | 981 | 987 | 978 | 979 | 831,000 | 2,447.50 |
| 2017-08-28 | 990 | 996 | 979 | 987 | 966,000 | 2,467.50 |
| 2017-08-25 | 992 | 992 | 981 | 985 | 959,000 | 2,462.50 |
| 2017-08-24 | 980 | 990 | 975 | 984 | 994,000 | 2,460 |
| 2017-08-23 | 1,002 | 1,007 | 986 | 992 | 1,088,000 | 2,480 |
| 2017-08-22 | 975 | 992 | 972 | 992 | 1,049,000 | 2,480 |
| 2017-08-21 | 982 | 982 | 970 | 975 | 1,090,000 | 2,437.50 |
| 2017-08-18 | 990 | 992 | 973 | 977 | 2,866,000 | 2,442.50 |
| 2017-08-17 | 1,010 | 1,019 | 1,002 | 1,010 | 1,207,000 | 2,525 |
| 2017-08-16 | 1,012 | 1,019 | 1,010 | 1,013 | 846,000 | 2,532.50 |
| 2017-08-15 | 1,025 | 1,030 | 1,014 | 1,014 | 1,312,000 | 2,535 |
| 2017-08-14 | 1,020 | 1,028 | 1,013 | 1,015 | 1,494,000 | 2,537.50 |
| 2017-08-10 | 1,074 | 1,075 | 1,037 | 1,038 | 1,819,000 | 2,595 |
| 2017-08-09 | 1,074 | 1,080 | 1,062 | 1,073 | 1,212,000 | 2,682.50 |
| 2017-08-08 | 1,071 | 1,084 | 1,068 | 1,084 | 1,267,000 | 2,710 |
| 2017-08-07 | 1,073 | 1,084 | 1,063 | 1,073 | 1,859,000 | 2,682.50 |
| 2017-08-04 | 1,072 | 1,078 | 1,058 | 1,058 | 1,148,000 | 2,645 |
| 2017-08-03 | 1,083 | 1,091 | 1,066 | 1,086 | 1,437,000 | 2,715 |
| 2017-08-02 | 1,039 | 1,091 | 1,038 | 1,086 | 4,022,000 | 2,715 |
| 2017-08-01 | 1,070 | 1,076 | 1,029 | 1,036 | 3,704,000 | 2,590 |
| 2017-07-31 | 1,060 | 1,069 | 1,042 | 1,063 | 3,362,000 | 2,657.50 |
| 2017-07-28 | 1,058 | 1,066 | 1,044 | 1,060 | 3,746,000 | 2,650 |
| 2017-07-27 | 1,072 | 1,073 | 1,060 | 1,061 | 1,425,000 | 2,652.50 |
| 2017-07-26 | 1,082 | 1,107 | 1,073 | 1,080 | 2,627,000 | 2,700 |
| 2017-07-25 | 1,071 | 1,083 | 1,061 | 1,070 | 2,790,000 | 2,675 |
| 2017-07-24 | 1,085 | 1,086 | 1,067 | 1,071 | 1,335,000 | 2,677.50 |
| 2017-07-21 | 1,058 | 1,088 | 1,057 | 1,087 | 1,775,000 | 2,717.50 |
| 2017-07-20 | 1,051 | 1,060 | 1,042 | 1,058 | 1,148,000 | 2,645 |
| 2017-07-19 | 1,069 | 1,069 | 1,041 | 1,046 | 1,846,000 | 2,615 |
| 2017-07-18 | 1,085 | 1,090 | 1,072 | 1,075 | 1,147,000 | 2,687.50 |
| 2017-07-14 | 1,068 | 1,096 | 1,063 | 1,092 | 2,143,000 | 2,730 |
| 2017-07-13 | 1,077 | 1,077 | 1,059 | 1,060 | 1,042,000 | 2,650 |
| 2017-07-12 | 1,053 | 1,082 | 1,051 | 1,077 | 1,367,000 | 2,692.50 |
| 2017-07-11 | 1,047 | 1,064 | 1,041 | 1,063 | 1,454,000 | 2,657.50 |
| 2017-07-10 | 1,064 | 1,067 | 1,048 | 1,052 | 1,538,000 | 2,630 |
| 2017-07-07 | 1,050 | 1,065 | 1,048 | 1,056 | 1,530,000 | 2,640 |
| 2017-07-06 | 1,087 | 1,089 | 1,065 | 1,067 | 1,750,000 | 2,667.50 |
| 2017-07-05 | 1,094 | 1,112 | 1,086 | 1,098 | 1,754,000 | 2,745 |
| 2017-07-04 | 1,095 | 1,114 | 1,080 | 1,094 | 2,912,000 | 2,735 |
| 2017-07-03 | 1,069 | 1,078 | 1,062 | 1,076 | 1,313,000 | 2,690 |
| 2017-06-30 | 1,062 | 1,067 | 1,058 | 1,067 | 1,195,000 | 2,667.50 |
| 2017-06-29 | 1,066 | 1,081 | 1,063 | 1,072 | 1,290,000 | 2,680 |
| 2017-06-28 | 1,059 | 1,070 | 1,051 | 1,052 | 1,058,000 | 2,630 |
| 2017-06-27 | 1,050 | 1,070 | 1,050 | 1,063 | 1,543,000 | 2,657.50 |
| 2017-06-26 | 1,043 | 1,053 | 1,041 | 1,045 | 652,000 | 2,612.50 |
| 2017-06-23 | 1,041 | 1,043 | 1,032 | 1,043 | 924,000 | 2,607.50 |
| 2017-06-22 | 1,037 | 1,046 | 1,032 | 1,036 | 974,000 | 2,590 |
| 2017-06-21 | 1,044 | 1,063 | 1,037 | 1,039 | 1,942,000 | 2,597.50 |
| 2017-06-20 | 1,052 | 1,062 | 1,052 | 1,055 | 1,771,000 | 2,637.50 |
| 2017-06-19 | 1,011 | 1,032 | 1,009 | 1,028 | 1,201,000 | 2,570 |
| 2017-06-16 | 1,012 | 1,027 | 1,010 | 1,017 | 1,785,000 | 2,542.50 |
| 2017-06-15 | 1,020 | 1,023 | 996 | 1,002 | 2,309,000 | 2,505 |
| 2017-06-14 | 1,051 | 1,059 | 1,030 | 1,032 | 2,345,000 | 2,580 |
| 2017-06-13 | 1,005 | 1,017 | 998 | 1,017 | 1,384,000 | 2,542.50 |
| 2017-06-12 | 1,022 | 1,037 | 1,007 | 1,011 | 1,375,000 | 2,527.50 |
| 2017-06-09 | 1,028 | 1,042 | 1,021 | 1,030 | 1,761,000 | 2,575 |
| 2017-06-08 | 1,030 | 1,039 | 1,022 | 1,022 | 1,075,000 | 2,555 |
| 2017-06-07 | 1,010 | 1,028 | 1,006 | 1,023 | 1,201,000 | 2,557.50 |
| 2017-06-06 | 1,025 | 1,025 | 1,010 | 1,011 | 1,698,000 | 2,527.50 |
| 2017-06-05 | 1,045 | 1,062 | 1,032 | 1,032 | 1,952,000 | 2,580 |
| 2017-06-02 | 1,021 | 1,059 | 1,020 | 1,051 | 2,571,000 | 2,627.50 |
| 2017-06-01 | 1,000 | 1,026 | 998 | 1,012 | 2,678,000 | 2,530 |
| 2017-05-31 | 1,000 | 1,000 | 992 | 993 | 1,362,000 | 2,482.50 |
| 2017-05-30 | 995 | 1,003 | 987 | 1,000 | 2,705,000 | 2,500 |
| 2017-05-29 | 1,008 | 1,012 | 997 | 1,000 | 1,072,000 | 2,500 |
| 2017-05-26 | 1,017 | 1,019 | 1,009 | 1,009 | 1,184,000 | 2,522.50 |
| 2017-05-25 | 1,019 | 1,023 | 1,013 | 1,016 | 1,083,000 | 2,540 |
| 2017-05-24 | 1,016 | 1,030 | 1,014 | 1,021 | 2,604,000 | 2,552.50 |
| 2017-05-23 | 1,010 | 1,013 | 997 | 1,000 | 1,602,000 | 2,500 |
| 2017-05-22 | 1,022 | 1,030 | 1,012 | 1,016 | 1,123,000 | 2,540 |
| 2017-05-19 | 1,017 | 1,025 | 1,007 | 1,019 | 1,933,000 | 2,547.50 |
| 2017-05-18 | 1,017 | 1,029 | 1,003 | 1,010 | 3,253,000 | 2,525 |
| 2017-05-17 | 1,058 | 1,060 | 1,042 | 1,047 | 1,796,000 | 2,617.50 |
| 2017-05-16 | 1,087 | 1,087 | 1,065 | 1,068 | 1,941,000 | 2,670 |
| 2017-05-15 | 1,098 | 1,098 | 1,068 | 1,071 | 2,446,000 | 2,677.50 |
| 2017-05-12 | 1,139 | 1,146 | 1,117 | 1,121 | 2,180,000 | 2,802.50 |
| 2017-05-11 | 1,135 | 1,139 | 1,125 | 1,135 | 1,209,000 | 2,837.50 |
| 2017-05-10 | 1,138 | 1,150 | 1,133 | 1,139 | 1,613,000 | 2,847.50 |
| 2017-05-09 | 1,146 | 1,146 | 1,124 | 1,127 | 1,350,000 | 2,817.50 |
| 2017-05-08 | 1,145 | 1,149 | 1,135 | 1,143 | 2,469,000 | 2,857.50 |
| 2017-05-02 | 1,106 | 1,119 | 1,088 | 1,119 | 2,024,000 | 2,797.50 |
| 2017-05-01 | 1,107 | 1,117 | 1,082 | 1,103 | 3,940,000 | 2,757.50 |
| 2017-04-28 | 1,195 | 1,197 | 1,162 | 1,167 | 1,821,000 | 2,917.50 |
| 2017-04-27 | 1,179 | 1,193 | 1,170 | 1,188 | 2,093,000 | 2,970 |
| 2017-04-26 | 1,175 | 1,190 | 1,174 | 1,183 | 2,147,000 | 2,957.50 |
| 2017-04-25 | 1,122 | 1,154 | 1,117 | 1,153 | 2,372,000 | 2,882.50 |
| 2017-04-24 | 1,123 | 1,137 | 1,117 | 1,119 | 2,802,000 | 2,797.50 |
| 2017-04-21 | 1,098 | 1,105 | 1,089 | 1,095 | 1,594,000 | 2,737.50 |
| 2017-04-20 | 1,085 | 1,094 | 1,075 | 1,079 | 1,260,000 | 2,697.50 |
| 2017-04-19 | 1,072 | 1,083 | 1,069 | 1,079 | 1,181,000 | 2,697.50 |
| 2017-04-18 | 1,096 | 1,107 | 1,076 | 1,080 | 1,069,000 | 2,700 |
| 2017-04-17 | 1,077 | 1,085 | 1,055 | 1,074 | 1,410,000 | 2,685 |
| 2017-04-14 | 1,122 | 1,122 | 1,080 | 1,086 | 1,678,000 | 2,715 |
| 2017-04-13 | 1,076 | 1,093 | 1,068 | 1,092 | 1,845,000 | 2,730 |
| 2017-04-12 | 1,094 | 1,107 | 1,090 | 1,098 | 1,782,000 | 2,745 |
| 2017-04-11 | 1,121 | 1,128 | 1,102 | 1,108 | 1,399,000 | 2,770 |
| 2017-04-10 | 1,118 | 1,128 | 1,104 | 1,126 | 1,515,000 | 2,815 |
| 2017-04-07 | 1,119 | 1,127 | 1,091 | 1,107 | 2,208,000 | 2,767.50 |
| 2017-04-06 | 1,113 | 1,119 | 1,090 | 1,102 | 5,384,000 | 2,755 |
| 2017-04-05 | 1,155 | 1,157 | 1,122 | 1,129 | 1,242,000 | 2,822.50 |
| 2017-04-04 | 1,147 | 1,152 | 1,118 | 1,137 | 2,110,000 | 2,842.50 |
| 2017-04-03 | 1,178 | 1,183 | 1,156 | 1,165 | 1,652,000 | 2,912.50 |
| 2017-03-31 | 1,213 | 1,219 | 1,166 | 1,166 | 4,837,000 | 2,915 |
| 2017-03-30 | 1,210 | 1,222 | 1,198 | 1,203 | 2,303,000 | 3,007.50 |
| 2017-03-29 | 1,234 | 1,244 | 1,213 | 1,216 | 1,414,000 | 3,040 |
| 2017-03-28 | 1,258 | 1,266 | 1,225 | 1,233 | 2,226,000 | 3,082.50 |
| 2017-03-27 | 1,244 | 1,252 | 1,238 | 1,248 | 1,149,000 | 3,120 |
| 2017-03-24 | 1,253 | 1,283 | 1,246 | 1,267 | 2,207,000 | 3,167.50 |
| 2017-03-23 | 1,279 | 1,281 | 1,252 | 1,259 | 2,705,000 | 3,147.50 |
| 2017-03-22 | 1,305 | 1,317 | 1,272 | 1,279 | 1,896,000 | 3,197.50 |
| 2017-03-21 | 1,341 | 1,349 | 1,336 | 1,342 | 823,000 | 3,355 |
| 2017-03-17 | 1,341 | 1,360 | 1,340 | 1,354 | 1,073,000 | 3,385 |
| 2017-03-16 | 1,310 | 1,350 | 1,310 | 1,348 | 1,251,000 | 3,370 |
| 2017-03-15 | 1,320 | 1,324 | 1,312 | 1,322 | 778,000 | 3,305 |
| 2017-03-14 | 1,331 | 1,337 | 1,327 | 1,331 | 663,000 | 3,327.50 |
| 2017-03-13 | 1,336 | 1,347 | 1,330 | 1,332 | 1,044,000 | 3,330 |
| 2017-03-10 | 1,323 | 1,365 | 1,321 | 1,355 | 2,402,000 | 3,387.50 |
| 2017-03-09 | 1,337 | 1,342 | 1,320 | 1,321 | 1,142,000 | 3,302.50 |
| 2017-03-08 | 1,325 | 1,334 | 1,314 | 1,333 | 1,320,000 | 3,332.50 |
| 2017-03-07 | 1,329 | 1,357 | 1,319 | 1,325 | 2,661,000 | 3,312.50 |
| 2017-03-06 | 1,291 | 1,302 | 1,288 | 1,296 | 768,000 | 3,240 |
| 2017-03-03 | 1,285 | 1,294 | 1,280 | 1,288 | 1,051,000 | 3,220 |
| 2017-03-02 | 1,300 | 1,315 | 1,293 | 1,296 | 1,760,000 | 3,240 |
| 2017-03-01 | 1,232 | 1,266 | 1,216 | 1,266 | 2,251,000 | 3,165 |
| 2017-02-28 | 1,223 | 1,239 | 1,221 | 1,223 | 1,425,000 | 3,057.50 |
| 2017-02-27 | 1,215 | 1,215 | 1,183 | 1,204 | 1,596,000 | 3,010 |
| 2017-02-24 | 1,230 | 1,234 | 1,217 | 1,226 | 936,000 | 3,065 |
| 2017-02-23 | 1,238 | 1,246 | 1,228 | 1,245 | 855,000 | 3,112.50 |
| 2017-02-22 | 1,243 | 1,255 | 1,238 | 1,247 | 1,490,000 | 3,117.50 |
| 2017-02-21 | 1,220 | 1,246 | 1,213 | 1,243 | 1,773,000 | 3,107.50 |
| 2017-02-20 | 1,213 | 1,218 | 1,199 | 1,215 | 719,000 | 3,037.50 |
| 2017-02-17 | 1,202 | 1,224 | 1,202 | 1,222 | 1,469,000 | 3,055 |
| 2017-02-16 | 1,209 | 1,224 | 1,204 | 1,215 | 891,000 | 3,037.50 |
| 2017-02-15 | 1,218 | 1,229 | 1,211 | 1,215 | 976,000 | 3,037.50 |
| 2017-02-14 | 1,209 | 1,215 | 1,193 | 1,193 | 1,299,000 | 2,982.50 |
| 2017-02-13 | 1,201 | 1,205 | 1,190 | 1,197 | 1,287,000 | 2,992.50 |
| 2017-02-10 | 1,157 | 1,183 | 1,154 | 1,182 | 1,650,000 | 2,955 |
| 2017-02-09 | 1,132 | 1,138 | 1,115 | 1,126 | 1,351,000 | 2,815 |
| 2017-02-08 | 1,144 | 1,153 | 1,143 | 1,153 | 574,000 | 2,882.50 |
| 2017-02-07 | 1,135 | 1,152 | 1,122 | 1,144 | 974,000 | 2,860 |
| 2017-02-06 | 1,168 | 1,169 | 1,144 | 1,148 | 1,141,000 | 2,870 |
| 2017-02-03 | 1,162 | 1,173 | 1,142 | 1,154 | 1,319,000 | 2,885 |
| 2017-02-02 | 1,180 | 1,189 | 1,153 | 1,157 | 1,739,000 | 2,892.50 |
| 2017-02-01 | 1,153 | 1,186 | 1,142 | 1,178 | 2,450,000 | 2,945 |
| 2017-01-31 | 1,175 | 1,191 | 1,165 | 1,177 | 2,024,000 | 2,942.50 |
| 2017-01-30 | 1,215 | 1,215 | 1,194 | 1,204 | 1,896,000 | 3,010 |
| 2017-01-27 | 1,237 | 1,245 | 1,218 | 1,227 | 1,934,000 | 3,067.50 |
| 2017-01-26 | 1,204 | 1,226 | 1,204 | 1,226 | 2,512,000 | 3,065 |
| 2017-01-25 | 1,179 | 1,194 | 1,173 | 1,184 | 1,877,000 | 2,960 |
| 2017-01-24 | 1,143 | 1,153 | 1,131 | 1,149 | 1,782,000 | 2,872.50 |
| 2017-01-23 | 1,166 | 1,177 | 1,157 | 1,158 | 1,722,000 | 2,895 |
| 2017-01-20 | 1,150 | 1,186 | 1,148 | 1,181 | 2,157,000 | 2,952.50 |
| 2017-01-19 | 1,117 | 1,147 | 1,117 | 1,143 | 1,872,000 | 2,857.50 |
| 2017-01-18 | 1,093 | 1,115 | 1,085 | 1,109 | 1,686,000 | 2,772.50 |
| 2017-01-17 | 1,118 | 1,137 | 1,103 | 1,112 | 2,612,000 | 2,780 |
| 2017-01-16 | 1,118 | 1,134 | 1,114 | 1,129 | 1,969,000 | 2,822.50 |
| 2017-01-13 | 1,113 | 1,126 | 1,101 | 1,125 | 1,799,000 | 2,812.50 |
| 2017-01-12 | 1,109 | 1,124 | 1,104 | 1,114 | 1,676,000 | 2,785 |
| 2017-01-11 | 1,080 | 1,105 | 1,080 | 1,101 | 1,524,000 | 2,752.50 |
| 2017-01-10 | 1,097 | 1,097 | 1,074 | 1,081 | 1,840,000 | 2,702.50 |
| 2017-01-06 | 1,105 | 1,118 | 1,087 | 1,095 | 2,915,000 | 2,737.50 |
| 2017-01-05 | 1,156 | 1,158 | 1,115 | 1,118 | 1,830,000 | 2,795 |
| 2017-01-04 | 1,125 | 1,152 | 1,118 | 1,152 | 1,707,000 | 2,880 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株