6645 オムロン(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 | 6,720 | 6,790 | 6,690 | 6,720 | 1,274,200 | 6,720 |
| 2017-12-28 | 6,800 | 6,830 | 6,680 | 6,700 | 1,537,900 | 6,700 |
| 2017-12-27 | 6,790 | 6,810 | 6,730 | 6,770 | 950,900 | 6,770 |
| 2017-12-26 | 6,830 | 6,860 | 6,780 | 6,810 | 774,700 | 6,810 |
| 2017-12-25 | 6,780 | 6,920 | 6,730 | 6,850 | 1,240,000 | 6,850 |
| 2017-12-22 | 6,680 | 6,790 | 6,620 | 6,770 | 2,287,300 | 6,770 |
| 2017-12-21 | 6,690 | 6,700 | 6,620 | 6,680 | 1,182,000 | 6,680 |
| 2017-12-20 | 6,640 | 6,700 | 6,630 | 6,690 | 1,264,400 | 6,690 |
| 2017-12-19 | 6,700 | 6,760 | 6,610 | 6,640 | 2,369,000 | 6,640 |
| 2017-12-18 | 6,620 | 6,720 | 6,600 | 6,710 | 870,300 | 6,710 |
| 2017-12-15 | 6,620 | 6,640 | 6,520 | 6,550 | 1,144,600 | 6,550 |
| 2017-12-14 | 6,560 | 6,700 | 6,550 | 6,670 | 1,076,000 | 6,670 |
| 2017-12-13 | 6,650 | 6,660 | 6,530 | 6,550 | 1,440,200 | 6,550 |
| 2017-12-12 | 6,620 | 6,720 | 6,610 | 6,650 | 1,931,400 | 6,650 |
| 2017-12-11 | 6,570 | 6,610 | 6,490 | 6,540 | 2,313,500 | 6,540 |
| 2017-12-08 | 6,630 | 6,690 | 6,540 | 6,580 | 1,802,100 | 6,580 |
| 2017-12-07 | 6,470 | 6,640 | 6,420 | 6,600 | 1,166,600 | 6,600 |
| 2017-12-06 | 6,560 | 6,580 | 6,420 | 6,430 | 1,344,800 | 6,430 |
| 2017-12-05 | 6,680 | 6,730 | 6,620 | 6,640 | 956,700 | 6,640 |
| 2017-12-04 | 6,910 | 6,920 | 6,730 | 6,760 | 1,054,300 | 6,760 |
| 2017-12-01 | 6,770 | 6,870 | 6,720 | 6,850 | 1,725,800 | 6,850 |
| 2017-11-30 | 6,750 | 6,780 | 6,610 | 6,630 | 1,846,700 | 6,630 |
| 2017-11-29 | 6,900 | 7,020 | 6,820 | 6,880 | 1,451,300 | 6,880 |
| 2017-11-28 | 7,060 | 7,080 | 6,950 | 6,980 | 915,900 | 6,980 |
| 2017-11-27 | 7,230 | 7,230 | 7,080 | 7,120 | 613,100 | 7,120 |
| 2017-11-24 | 7,040 | 7,160 | 7,020 | 7,150 | 949,000 | 7,150 |
| 2017-11-22 | 6,990 | 7,130 | 6,980 | 7,130 | 1,594,000 | 7,130 |
| 2017-11-21 | 6,940 | 6,990 | 6,880 | 6,920 | 1,178,400 | 6,920 |
| 2017-11-20 | 6,750 | 6,870 | 6,670 | 6,860 | 1,483,600 | 6,860 |
| 2017-11-17 | 6,730 | 6,830 | 6,700 | 6,740 | 1,243,400 | 6,740 |
| 2017-11-16 | 6,520 | 6,660 | 6,480 | 6,630 | 992,100 | 6,630 |
| 2017-11-15 | 6,660 | 6,670 | 6,490 | 6,540 | 1,564,600 | 6,540 |
| 2017-11-13 | 6,620 | 6,730 | 6,580 | 6,650 | 1,035,400 | 6,650 |
| 2017-11-10 | 6,500 | 6,680 | 6,500 | 6,630 | 845,500 | 6,630 |
| 2017-11-09 | 6,720 | 6,830 | 6,560 | 6,680 | 1,545,400 | 6,680 |
| 2017-11-08 | 6,500 | 6,700 | 6,500 | 6,690 | 1,166,300 | 6,690 |
| 2017-11-07 | 6,400 | 6,520 | 6,360 | 6,500 | 1,023,500 | 6,500 |
| 2017-11-06 | 6,500 | 6,500 | 6,410 | 6,440 | 915,700 | 6,440 |
| 2017-11-02 | 6,400 | 6,490 | 6,310 | 6,480 | 1,136,700 | 6,480 |
| 2017-11-01 | 6,400 | 6,400 | 6,230 | 6,350 | 1,269,000 | 6,350 |
| 2017-10-31 | 6,260 | 6,360 | 6,260 | 6,320 | 842,300 | 6,320 |
| 2017-10-30 | 6,240 | 6,270 | 6,200 | 6,250 | 1,107,300 | 6,250 |
| 2017-10-27 | 6,250 | 6,250 | 6,190 | 6,250 | 988,900 | 6,250 |
| 2017-10-26 | 6,280 | 6,350 | 6,260 | 6,300 | 1,222,700 | 6,300 |
| 2017-10-25 | 6,390 | 6,410 | 6,330 | 6,340 | 1,255,300 | 6,340 |
| 2017-10-24 | 6,320 | 6,380 | 6,280 | 6,380 | 1,190,100 | 6,380 |
| 2017-10-23 | 6,300 | 6,420 | 6,260 | 6,400 | 1,582,200 | 6,400 |
| 2017-10-20 | 6,150 | 6,210 | 6,130 | 6,210 | 995,900 | 6,210 |
| 2017-10-19 | 6,100 | 6,160 | 6,090 | 6,150 | 870,800 | 6,150 |
| 2017-10-18 | 6,150 | 6,150 | 6,080 | 6,100 | 914,900 | 6,100 |
| 2017-10-17 | 6,090 | 6,170 | 6,080 | 6,160 | 1,144,900 | 6,160 |
| 2017-10-16 | 6,000 | 6,110 | 5,990 | 6,070 | 1,172,600 | 6,070 |
| 2017-10-13 | 5,930 | 6,030 | 5,920 | 6,020 | 1,369,000 | 6,020 |
| 2017-10-12 | 5,850 | 5,930 | 5,840 | 5,920 | 1,024,800 | 5,920 |
| 2017-10-11 | 5,720 | 5,830 | 5,720 | 5,820 | 1,052,200 | 5,820 |
| 2017-10-10 | 5,700 | 5,750 | 5,670 | 5,690 | 1,124,300 | 5,690 |
| 2017-10-06 | 5,720 | 5,740 | 5,640 | 5,690 | 931,000 | 5,690 |
| 2017-10-05 | 5,820 | 5,830 | 5,750 | 5,760 | 746,900 | 5,760 |
| 2017-10-04 | 5,790 | 5,850 | 5,740 | 5,800 | 1,094,900 | 5,800 |
| 2017-10-03 | 5,730 | 5,790 | 5,710 | 5,780 | 1,200,000 | 5,780 |
| 2017-10-02 | 5,730 | 5,740 | 5,700 | 5,740 | 860,500 | 5,740 |
| 2017-09-29 | 5,860 | 5,880 | 5,700 | 5,730 | 1,017,700 | 5,730 |
| 2017-09-28 | 5,690 | 5,800 | 5,690 | 5,790 | 1,065,100 | 5,790 |
| 2017-09-27 | 5,720 | 5,730 | 5,620 | 5,660 | 930,500 | 5,660 |
| 2017-09-26 | 5,720 | 5,770 | 5,650 | 5,670 | 1,315,800 | 5,670 |
| 2017-09-25 | 5,800 | 5,860 | 5,770 | 5,800 | 776,400 | 5,800 |
| 2017-09-22 | 5,830 | 5,840 | 5,710 | 5,760 | 1,009,800 | 5,760 |
| 2017-09-21 | 5,960 | 5,960 | 5,800 | 5,850 | 1,435,700 | 5,850 |
| 2017-09-20 | 5,880 | 5,970 | 5,870 | 5,930 | 791,400 | 5,930 |
| 2017-09-19 | 5,930 | 5,950 | 5,840 | 5,870 | 880,100 | 5,870 |
| 2017-09-15 | 5,710 | 5,860 | 5,700 | 5,850 | 1,236,200 | 5,850 |
| 2017-09-14 | 5,730 | 5,800 | 5,720 | 5,720 | 655,200 | 5,720 |
| 2017-09-13 | 5,720 | 5,770 | 5,710 | 5,720 | 857,000 | 5,720 |
| 2017-09-12 | 5,660 | 5,700 | 5,630 | 5,670 | 852,700 | 5,670 |
| 2017-09-11 | 5,490 | 5,620 | 5,480 | 5,610 | 950,500 | 5,610 |
| 2017-09-08 | 5,400 | 5,490 | 5,400 | 5,440 | 897,800 | 5,440 |
| 2017-09-07 | 5,460 | 5,490 | 5,400 | 5,420 | 673,300 | 5,420 |
| 2017-09-06 | 5,390 | 5,470 | 5,340 | 5,450 | 457,800 | 5,450 |
| 2017-09-05 | 5,480 | 5,490 | 5,390 | 5,430 | 751,400 | 5,430 |
| 2017-09-04 | 5,460 | 5,510 | 5,440 | 5,480 | 519,600 | 5,480 |
| 2017-09-01 | 5,510 | 5,510 | 5,460 | 5,480 | 799,700 | 5,480 |
| 2017-08-31 | 5,590 | 5,600 | 5,520 | 5,520 | 1,009,600 | 5,520 |
| 2017-08-30 | 5,610 | 5,640 | 5,520 | 5,560 | 1,007,500 | 5,560 |
| 2017-08-29 | 5,510 | 5,610 | 5,510 | 5,590 | 826,300 | 5,590 |
| 2017-08-28 | 5,550 | 5,590 | 5,510 | 5,550 | 634,200 | 5,550 |
| 2017-08-25 | 5,540 | 5,590 | 5,480 | 5,550 | 837,100 | 5,550 |
| 2017-08-24 | 5,480 | 5,530 | 5,460 | 5,470 | 803,500 | 5,470 |
| 2017-08-23 | 5,510 | 5,520 | 5,460 | 5,470 | 957,800 | 5,470 |
| 2017-08-22 | 5,540 | 5,550 | 5,460 | 5,480 | 1,165,300 | 5,480 |
| 2017-08-21 | 5,430 | 5,460 | 5,410 | 5,440 | 656,600 | 5,440 |
| 2017-08-18 | 5,420 | 5,490 | 5,420 | 5,420 | 717,800 | 5,420 |
| 2017-08-17 | 5,460 | 5,570 | 5,450 | 5,490 | 1,258,700 | 5,490 |
| 2017-08-16 | 5,390 | 5,410 | 5,340 | 5,390 | 1,443,500 | 5,390 |
| 2017-08-15 | 5,480 | 5,510 | 5,420 | 5,430 | 955,200 | 5,430 |
| 2017-08-14 | 5,430 | 5,530 | 5,420 | 5,460 | 881,800 | 5,460 |
| 2017-08-10 | 5,450 | 5,510 | 5,440 | 5,490 | 844,000 | 5,490 |
| 2017-08-09 | 5,460 | 5,520 | 5,390 | 5,470 | 1,015,100 | 5,470 |
| 2017-08-08 | 5,480 | 5,520 | 5,450 | 5,460 | 511,000 | 5,460 |
| 2017-08-07 | 5,520 | 5,530 | 5,470 | 5,490 | 672,100 | 5,490 |
| 2017-08-04 | 5,520 | 5,540 | 5,480 | 5,500 | 538,100 | 5,500 |
| 2017-08-03 | 5,500 | 5,580 | 5,470 | 5,520 | 1,036,300 | 5,520 |
| 2017-08-02 | 5,490 | 5,510 | 5,440 | 5,490 | 978,100 | 5,490 |
| 2017-08-01 | 5,460 | 5,550 | 5,420 | 5,450 | 1,179,600 | 5,450 |
| 2017-07-31 | 5,530 | 5,570 | 5,470 | 5,510 | 877,200 | 5,510 |
| 2017-07-28 | 5,610 | 5,680 | 5,510 | 5,530 | 3,314,300 | 5,530 |
| 2017-07-27 | 5,130 | 5,260 | 5,120 | 5,210 | 1,080,800 | 5,210 |
| 2017-07-26 | 5,190 | 5,240 | 5,150 | 5,160 | 580,000 | 5,160 |
| 2017-07-25 | 5,190 | 5,200 | 5,150 | 5,170 | 518,700 | 5,170 |
| 2017-07-24 | 5,170 | 5,220 | 5,130 | 5,200 | 600,200 | 5,200 |
| 2017-07-21 | 5,250 | 5,380 | 5,180 | 5,200 | 1,162,100 | 5,200 |
| 2017-07-20 | 5,130 | 5,200 | 5,110 | 5,150 | 628,900 | 5,150 |
| 2017-07-19 | 5,070 | 5,130 | 5,060 | 5,120 | 461,100 | 5,120 |
| 2017-07-18 | 5,060 | 5,110 | 5,040 | 5,100 | 487,100 | 5,100 |
| 2017-07-14 | 5,090 | 5,100 | 5,040 | 5,080 | 544,600 | 5,080 |
| 2017-07-13 | 5,100 | 5,110 | 5,020 | 5,080 | 713,400 | 5,080 |
| 2017-07-12 | 5,030 | 5,080 | 5,030 | 5,080 | 623,800 | 5,080 |
| 2017-07-11 | 5,020 | 5,070 | 5,000 | 5,060 | 637,800 | 5,060 |
| 2017-07-10 | 5,020 | 5,040 | 5,010 | 5,020 | 601,200 | 5,020 |
| 2017-07-07 | 4,920 | 5,020 | 4,915 | 4,970 | 1,150,900 | 4,970 |
| 2017-07-06 | 4,885 | 4,965 | 4,875 | 4,920 | 1,192,800 | 4,920 |
| 2017-07-05 | 4,815 | 4,880 | 4,765 | 4,855 | 1,587,400 | 4,855 |
| 2017-07-04 | 4,985 | 5,010 | 4,895 | 4,905 | 888,600 | 4,905 |
| 2017-07-03 | 4,915 | 4,985 | 4,910 | 4,925 | 1,078,200 | 4,925 |
| 2017-06-30 | 4,850 | 4,875 | 4,835 | 4,875 | 802,100 | 4,875 |
| 2017-06-29 | 4,915 | 4,965 | 4,905 | 4,920 | 804,200 | 4,920 |
| 2017-06-28 | 4,870 | 4,900 | 4,855 | 4,870 | 631,700 | 4,870 |
| 2017-06-27 | 4,875 | 4,965 | 4,875 | 4,920 | 970,800 | 4,920 |
| 2017-06-26 | 4,845 | 4,875 | 4,835 | 4,840 | 496,500 | 4,840 |
| 2017-06-23 | 4,835 | 4,870 | 4,820 | 4,850 | 886,100 | 4,850 |
| 2017-06-22 | 4,825 | 4,890 | 4,815 | 4,850 | 864,100 | 4,850 |
| 2017-06-21 | 4,790 | 4,835 | 4,780 | 4,800 | 1,100,100 | 4,800 |
| 2017-06-20 | 4,780 | 4,800 | 4,760 | 4,760 | 832,800 | 4,760 |
| 2017-06-19 | 4,695 | 4,750 | 4,680 | 4,740 | 614,900 | 4,740 |
| 2017-06-16 | 4,690 | 4,730 | 4,665 | 4,695 | 1,035,600 | 4,695 |
| 2017-06-15 | 4,715 | 4,750 | 4,645 | 4,665 | 820,500 | 4,665 |
| 2017-06-14 | 4,770 | 4,810 | 4,735 | 4,740 | 1,065,100 | 4,740 |
| 2017-06-13 | 4,730 | 4,755 | 4,695 | 4,750 | 1,078,100 | 4,750 |
| 2017-06-12 | 4,690 | 4,755 | 4,655 | 4,750 | 881,000 | 4,750 |
| 2017-06-09 | 4,715 | 4,740 | 4,660 | 4,720 | 998,700 | 4,720 |
| 2017-06-08 | 4,740 | 4,765 | 4,705 | 4,715 | 728,200 | 4,715 |
| 2017-06-07 | 4,630 | 4,735 | 4,630 | 4,715 | 903,600 | 4,715 |
| 2017-06-06 | 4,750 | 4,750 | 4,635 | 4,635 | 1,127,400 | 4,635 |
| 2017-06-05 | 4,780 | 4,795 | 4,740 | 4,755 | 837,000 | 4,755 |
| 2017-06-02 | 4,720 | 4,760 | 4,695 | 4,750 | 1,773,400 | 4,750 |
| 2017-06-01 | 4,630 | 4,650 | 4,595 | 4,620 | 1,087,300 | 4,620 |
| 2017-05-31 | 4,605 | 4,650 | 4,595 | 4,630 | 1,090,900 | 4,630 |
| 2017-05-30 | 4,550 | 4,620 | 4,530 | 4,615 | 765,900 | 4,615 |
| 2017-05-29 | 4,580 | 4,610 | 4,545 | 4,585 | 730,200 | 4,585 |
| 2017-05-26 | 4,595 | 4,610 | 4,575 | 4,585 | 1,000,100 | 4,585 |
| 2017-05-25 | 4,590 | 4,595 | 4,565 | 4,570 | 875,500 | 4,570 |
| 2017-05-24 | 4,495 | 4,535 | 4,490 | 4,530 | 719,200 | 4,530 |
| 2017-05-23 | 4,490 | 4,525 | 4,465 | 4,470 | 982,300 | 4,470 |
| 2017-05-22 | 4,500 | 4,500 | 4,450 | 4,485 | 557,400 | 4,485 |
| 2017-05-19 | 4,435 | 4,470 | 4,430 | 4,430 | 759,100 | 4,430 |
| 2017-05-18 | 4,415 | 4,445 | 4,385 | 4,400 | 1,479,900 | 4,400 |
| 2017-05-17 | 4,600 | 4,600 | 4,500 | 4,515 | 1,022,700 | 4,515 |
| 2017-05-16 | 4,600 | 4,610 | 4,510 | 4,530 | 1,051,800 | 4,530 |
| 2017-05-15 | 4,510 | 4,540 | 4,440 | 4,535 | 1,391,300 | 4,535 |
| 2017-05-12 | 4,660 | 4,690 | 4,550 | 4,555 | 1,696,300 | 4,555 |
| 2017-05-11 | 4,680 | 4,700 | 4,650 | 4,700 | 1,295,500 | 4,700 |
| 2017-05-10 | 4,705 | 4,720 | 4,690 | 4,695 | 791,100 | 4,695 |
| 2017-05-09 | 4,700 | 4,740 | 4,670 | 4,705 | 1,185,000 | 4,705 |
| 2017-05-08 | 4,670 | 4,755 | 4,660 | 4,715 | 2,412,600 | 4,715 |
| 2017-05-02 | 4,620 | 4,625 | 4,535 | 4,580 | 2,073,500 | 4,580 |
| 2017-05-01 | 4,680 | 4,690 | 4,625 | 4,650 | 1,679,500 | 4,650 |
| 2017-04-28 | 4,715 | 4,760 | 4,610 | 4,665 | 4,282,400 | 4,665 |
| 2017-04-27 | 4,950 | 5,060 | 4,930 | 5,060 | 1,316,700 | 5,060 |
| 2017-04-26 | 4,930 | 5,030 | 4,920 | 5,020 | 1,212,000 | 5,020 |
| 2017-04-25 | 4,790 | 4,875 | 4,765 | 4,870 | 912,100 | 4,870 |
| 2017-04-24 | 4,875 | 4,900 | 4,830 | 4,835 | 902,200 | 4,835 |
| 2017-04-21 | 4,795 | 4,835 | 4,765 | 4,805 | 937,500 | 4,805 |
| 2017-04-20 | 4,710 | 4,755 | 4,700 | 4,715 | 986,100 | 4,715 |
| 2017-04-19 | 4,655 | 4,705 | 4,630 | 4,690 | 1,033,200 | 4,690 |
| 2017-04-18 | 4,725 | 4,755 | 4,645 | 4,665 | 943,100 | 4,665 |
| 2017-04-17 | 4,615 | 4,690 | 4,615 | 4,665 | 932,700 | 4,665 |
| 2017-04-14 | 4,725 | 4,735 | 4,660 | 4,660 | 993,500 | 4,660 |
| 2017-04-13 | 4,730 | 4,735 | 4,640 | 4,725 | 1,160,700 | 4,725 |
| 2017-04-12 | 4,805 | 4,835 | 4,730 | 4,795 | 921,700 | 4,795 |
| 2017-04-11 | 4,885 | 4,910 | 4,835 | 4,865 | 521,400 | 4,865 |
| 2017-04-10 | 4,875 | 4,920 | 4,860 | 4,905 | 580,300 | 4,905 |
| 2017-04-07 | 4,900 | 4,900 | 4,785 | 4,840 | 1,198,300 | 4,840 |
| 2017-04-06 | 4,950 | 4,975 | 4,855 | 4,865 | 1,401,200 | 4,865 |
| 2017-04-05 | 4,910 | 4,985 | 4,895 | 4,945 | 1,314,600 | 4,945 |
| 2017-04-04 | 4,920 | 4,925 | 4,825 | 4,870 | 871,900 | 4,870 |
| 2017-04-03 | 4,930 | 4,945 | 4,880 | 4,920 | 736,100 | 4,920 |
| 2017-03-31 | 5,000 | 5,020 | 4,875 | 4,885 | 1,378,400 | 4,885 |
| 2017-03-30 | 5,010 | 5,030 | 4,965 | 4,975 | 846,100 | 4,975 |
| 2017-03-29 | 5,050 | 5,100 | 5,010 | 5,040 | 1,014,600 | 5,040 |
| 2017-03-28 | 4,990 | 5,070 | 4,980 | 5,060 | 1,007,900 | 5,060 |
| 2017-03-27 | 4,960 | 4,985 | 4,905 | 4,935 | 1,004,200 | 4,935 |
| 2017-03-24 | 4,990 | 5,040 | 4,975 | 5,020 | 772,900 | 5,020 |
| 2017-03-23 | 4,970 | 5,010 | 4,955 | 4,990 | 911,100 | 4,990 |
| 2017-03-22 | 4,955 | 4,995 | 4,935 | 4,975 | 1,388,700 | 4,975 |
| 2017-03-21 | 5,110 | 5,110 | 5,040 | 5,040 | 927,500 | 5,040 |
| 2017-03-17 | 5,030 | 5,070 | 5,030 | 5,050 | 564,400 | 5,050 |
| 2017-03-16 | 4,965 | 5,060 | 4,960 | 5,030 | 839,000 | 5,030 |
| 2017-03-15 | 5,000 | 5,020 | 4,970 | 5,000 | 669,900 | 5,000 |
| 2017-03-14 | 5,060 | 5,070 | 4,995 | 5,030 | 553,500 | 5,030 |
| 2017-03-13 | 5,040 | 5,100 | 5,010 | 5,060 | 684,100 | 5,060 |
| 2017-03-10 | 5,090 | 5,110 | 5,060 | 5,070 | 1,173,500 | 5,070 |
| 2017-03-09 | 5,030 | 5,050 | 5,000 | 5,010 | 796,400 | 5,010 |
| 2017-03-08 | 5,030 | 5,040 | 4,940 | 4,975 | 897,900 | 4,975 |
| 2017-03-07 | 4,995 | 5,010 | 4,960 | 4,990 | 663,600 | 4,990 |
| 2017-03-06 | 4,995 | 5,030 | 4,945 | 5,020 | 552,600 | 5,020 |
| 2017-03-03 | 5,010 | 5,050 | 4,960 | 4,990 | 851,000 | 4,990 |
| 2017-03-02 | 5,080 | 5,120 | 5,030 | 5,050 | 1,155,400 | 5,050 |
| 2017-03-01 | 4,900 | 4,995 | 4,845 | 4,970 | 1,178,300 | 4,970 |
| 2017-02-28 | 4,855 | 4,890 | 4,820 | 4,830 | 761,500 | 4,830 |
| 2017-02-27 | 4,855 | 4,880 | 4,790 | 4,815 | 551,500 | 4,815 |
| 2017-02-24 | 4,880 | 4,970 | 4,850 | 4,885 | 642,300 | 4,885 |
| 2017-02-23 | 4,890 | 4,900 | 4,850 | 4,880 | 483,700 | 4,880 |
| 2017-02-22 | 4,930 | 4,960 | 4,905 | 4,910 | 531,300 | 4,910 |
| 2017-02-21 | 4,875 | 4,965 | 4,875 | 4,935 | 550,900 | 4,935 |
| 2017-02-20 | 4,845 | 4,865 | 4,810 | 4,855 | 485,300 | 4,855 |
| 2017-02-17 | 4,840 | 4,885 | 4,830 | 4,845 | 876,400 | 4,845 |
| 2017-02-16 | 4,940 | 4,970 | 4,865 | 4,900 | 950,800 | 4,900 |
| 2017-02-15 | 5,000 | 5,010 | 4,935 | 4,940 | 638,300 | 4,940 |
| 2017-02-14 | 4,985 | 5,000 | 4,935 | 4,940 | 630,300 | 4,940 |
| 2017-02-13 | 4,950 | 5,030 | 4,950 | 4,965 | 996,100 | 4,965 |
| 2017-02-10 | 4,840 | 4,900 | 4,825 | 4,890 | 1,044,800 | 4,890 |
| 2017-02-09 | 4,750 | 4,785 | 4,740 | 4,750 | 1,434,400 | 4,750 |
| 2017-02-08 | 4,810 | 4,875 | 4,805 | 4,865 | 1,098,300 | 4,865 |
| 2017-02-07 | 4,775 | 4,890 | 4,760 | 4,835 | 828,000 | 4,835 |
| 2017-02-06 | 4,890 | 4,925 | 4,795 | 4,830 | 1,161,300 | 4,830 |
| 2017-02-03 | 4,865 | 4,880 | 4,790 | 4,825 | 1,586,200 | 4,825 |
| 2017-02-02 | 4,940 | 4,940 | 4,775 | 4,820 | 1,814,700 | 4,820 |
| 2017-02-01 | 4,940 | 4,990 | 4,895 | 4,935 | 2,972,900 | 4,935 |
| 2017-01-31 | 4,690 | 4,745 | 4,540 | 4,635 | 2,200,800 | 4,635 |
| 2017-01-30 | 4,810 | 4,835 | 4,790 | 4,790 | 888,600 | 4,790 |
| 2017-01-27 | 4,815 | 4,860 | 4,805 | 4,835 | 1,231,700 | 4,835 |
| 2017-01-26 | 4,800 | 4,910 | 4,800 | 4,875 | 1,848,000 | 4,875 |
| 2017-01-25 | 4,750 | 4,795 | 4,705 | 4,795 | 881,700 | 4,795 |
| 2017-01-24 | 4,675 | 4,740 | 4,645 | 4,675 | 787,300 | 4,675 |
| 2017-01-23 | 4,690 | 4,705 | 4,615 | 4,660 | 1,100,700 | 4,660 |
| 2017-01-20 | 4,600 | 4,750 | 4,595 | 4,730 | 1,463,400 | 4,730 |
| 2017-01-19 | 4,560 | 4,635 | 4,505 | 4,600 | 907,200 | 4,600 |
| 2017-01-18 | 4,485 | 4,525 | 4,425 | 4,500 | 1,093,800 | 4,500 |
| 2017-01-17 | 4,565 | 4,580 | 4,500 | 4,520 | 786,700 | 4,520 |
| 2017-01-16 | 4,535 | 4,590 | 4,520 | 4,580 | 824,000 | 4,580 |
| 2017-01-13 | 4,560 | 4,580 | 4,530 | 4,560 | 914,700 | 4,560 |
| 2017-01-12 | 4,525 | 4,600 | 4,515 | 4,575 | 1,331,300 | 4,575 |
| 2017-01-11 | 4,500 | 4,525 | 4,470 | 4,500 | 714,800 | 4,500 |
| 2017-01-10 | 4,485 | 4,515 | 4,450 | 4,470 | 1,145,700 | 4,470 |
| 2017-01-06 | 4,515 | 4,550 | 4,500 | 4,525 | 739,500 | 4,525 |
| 2017-01-05 | 4,635 | 4,650 | 4,550 | 4,585 | 1,018,100 | 4,585 |
| 2017-01-04 | 4,540 | 4,640 | 4,540 | 4,625 | 994,600 | 4,625 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
