6703 OKI 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 | 1,582 | 1,588 | 1,579 | 1,581 | 210,200 | 1,581 |
| 2017-12-28 | 1,582 | 1,595 | 1,572 | 1,575 | 273,300 | 1,575 |
| 2017-12-27 | 1,575 | 1,593 | 1,575 | 1,585 | 252,900 | 1,585 |
| 2017-12-26 | 1,581 | 1,587 | 1,575 | 1,575 | 341,000 | 1,575 |
| 2017-12-25 | 1,587 | 1,591 | 1,577 | 1,584 | 346,500 | 1,584 |
| 2017-12-22 | 1,593 | 1,599 | 1,587 | 1,592 | 354,400 | 1,592 |
| 2017-12-21 | 1,600 | 1,601 | 1,591 | 1,598 | 269,700 | 1,598 |
| 2017-12-20 | 1,603 | 1,612 | 1,599 | 1,601 | 492,800 | 1,601 |
| 2017-12-19 | 1,604 | 1,608 | 1,597 | 1,605 | 334,000 | 1,605 |
| 2017-12-18 | 1,612 | 1,618 | 1,602 | 1,605 | 282,600 | 1,605 |
| 2017-12-15 | 1,591 | 1,605 | 1,583 | 1,597 | 661,200 | 1,597 |
| 2017-12-14 | 1,599 | 1,608 | 1,596 | 1,601 | 324,000 | 1,601 |
| 2017-12-13 | 1,605 | 1,617 | 1,598 | 1,600 | 361,300 | 1,600 |
| 2017-12-12 | 1,625 | 1,634 | 1,609 | 1,612 | 407,700 | 1,612 |
| 2017-12-11 | 1,616 | 1,640 | 1,607 | 1,621 | 633,800 | 1,621 |
| 2017-12-08 | 1,615 | 1,623 | 1,600 | 1,612 | 508,000 | 1,612 |
| 2017-12-07 | 1,579 | 1,605 | 1,578 | 1,603 | 533,100 | 1,603 |
| 2017-12-06 | 1,575 | 1,588 | 1,564 | 1,578 | 498,300 | 1,578 |
| 2017-12-05 | 1,570 | 1,589 | 1,563 | 1,585 | 296,900 | 1,585 |
| 2017-12-04 | 1,610 | 1,610 | 1,577 | 1,584 | 624,300 | 1,584 |
| 2017-12-01 | 1,621 | 1,623 | 1,605 | 1,610 | 390,900 | 1,610 |
| 2017-11-30 | 1,600 | 1,621 | 1,595 | 1,617 | 566,500 | 1,617 |
| 2017-11-29 | 1,600 | 1,608 | 1,592 | 1,597 | 333,600 | 1,597 |
| 2017-11-28 | 1,605 | 1,606 | 1,581 | 1,588 | 339,300 | 1,588 |
| 2017-11-27 | 1,600 | 1,604 | 1,591 | 1,602 | 298,200 | 1,602 |
| 2017-11-24 | 1,600 | 1,602 | 1,581 | 1,600 | 291,900 | 1,600 |
| 2017-11-22 | 1,597 | 1,607 | 1,591 | 1,604 | 312,900 | 1,604 |
| 2017-11-21 | 1,595 | 1,606 | 1,584 | 1,593 | 265,300 | 1,593 |
| 2017-11-20 | 1,587 | 1,596 | 1,573 | 1,580 | 339,000 | 1,580 |
| 2017-11-17 | 1,598 | 1,605 | 1,583 | 1,589 | 470,700 | 1,589 |
| 2017-11-16 | 1,558 | 1,595 | 1,557 | 1,590 | 429,900 | 1,590 |
| 2017-11-15 | 1,576 | 1,581 | 1,552 | 1,569 | 669,200 | 1,569 |
| 2017-11-13 | 1,581 | 1,597 | 1,573 | 1,580 | 341,700 | 1,580 |
| 2017-11-10 | 1,568 | 1,599 | 1,568 | 1,589 | 559,100 | 1,589 |
| 2017-11-09 | 1,603 | 1,623 | 1,570 | 1,592 | 798,200 | 1,592 |
| 2017-11-08 | 1,580 | 1,601 | 1,571 | 1,601 | 517,700 | 1,601 |
| 2017-11-07 | 1,582 | 1,591 | 1,577 | 1,589 | 421,900 | 1,589 |
| 2017-11-06 | 1,608 | 1,610 | 1,575 | 1,588 | 524,800 | 1,588 |
| 2017-11-02 | 1,620 | 1,621 | 1,572 | 1,599 | 1,149,000 | 1,599 |
| 2017-11-01 | 1,618 | 1,684 | 1,617 | 1,633 | 2,312,500 | 1,633 |
| 2017-10-31 | 1,590 | 1,590 | 1,572 | 1,578 | 546,900 | 1,578 |
| 2017-10-30 | 1,601 | 1,605 | 1,583 | 1,589 | 607,000 | 1,589 |
| 2017-10-27 | 1,577 | 1,602 | 1,575 | 1,592 | 745,500 | 1,592 |
| 2017-10-26 | 1,565 | 1,576 | 1,560 | 1,576 | 328,600 | 1,576 |
| 2017-10-25 | 1,573 | 1,578 | 1,559 | 1,568 | 386,000 | 1,568 |
| 2017-10-24 | 1,561 | 1,573 | 1,551 | 1,573 | 385,200 | 1,573 |
| 2017-10-23 | 1,570 | 1,576 | 1,559 | 1,569 | 563,500 | 1,569 |
| 2017-10-20 | 1,557 | 1,571 | 1,546 | 1,554 | 620,000 | 1,554 |
| 2017-10-19 | 1,543 | 1,571 | 1,543 | 1,553 | 908,700 | 1,553 |
| 2017-10-18 | 1,529 | 1,540 | 1,525 | 1,540 | 327,900 | 1,540 |
| 2017-10-17 | 1,535 | 1,539 | 1,524 | 1,531 | 329,300 | 1,531 |
| 2017-10-16 | 1,523 | 1,537 | 1,520 | 1,526 | 372,000 | 1,526 |
| 2017-10-13 | 1,515 | 1,520 | 1,503 | 1,514 | 429,800 | 1,514 |
| 2017-10-12 | 1,505 | 1,513 | 1,496 | 1,512 | 348,900 | 1,512 |
| 2017-10-11 | 1,506 | 1,508 | 1,490 | 1,497 | 535,900 | 1,497 |
| 2017-10-10 | 1,515 | 1,518 | 1,503 | 1,511 | 432,200 | 1,511 |
| 2017-10-06 | 1,539 | 1,541 | 1,518 | 1,523 | 371,900 | 1,523 |
| 2017-10-05 | 1,532 | 1,545 | 1,524 | 1,536 | 546,300 | 1,536 |
| 2017-10-04 | 1,529 | 1,562 | 1,526 | 1,530 | 744,100 | 1,530 |
| 2017-10-03 | 1,518 | 1,525 | 1,514 | 1,525 | 417,100 | 1,525 |
| 2017-10-02 | 1,502 | 1,520 | 1,502 | 1,512 | 368,900 | 1,512 |
| 2017-09-29 | 1,504 | 1,506 | 1,494 | 1,499 | 295,300 | 1,499 |
| 2017-09-28 | 1,500 | 1,505 | 1,488 | 1,503 | 359,200 | 1,503 |
| 2017-09-27 | 1,508 | 1,512 | 1,487 | 1,498 | 451,600 | 1,498 |
| 2017-09-26 | 1,521 | 1,527 | 1,517 | 1,523 | 318,500 | 1,523 |
| 2017-09-25 | 1,523 | 1,533 | 1,518 | 1,525 | 285,000 | 1,525 |
| 2017-09-22 | 1,522 | 1,522 | 1,512 | 1,517 | 306,200 | 1,517 |
| 2017-09-21 | 1,514 | 1,522 | 1,514 | 1,519 | 360,700 | 1,519 |
| 2017-09-20 | 1,506 | 1,517 | 1,496 | 1,514 | 456,600 | 1,514 |
| 2017-09-19 | 1,488 | 1,505 | 1,481 | 1,504 | 470,700 | 1,504 |
| 2017-09-15 | 1,462 | 1,473 | 1,456 | 1,464 | 517,800 | 1,464 |
| 2017-09-14 | 1,473 | 1,479 | 1,458 | 1,461 | 351,300 | 1,461 |
| 2017-09-13 | 1,471 | 1,487 | 1,469 | 1,475 | 300,600 | 1,475 |
| 2017-09-12 | 1,446 | 1,469 | 1,444 | 1,468 | 387,800 | 1,468 |
| 2017-09-11 | 1,435 | 1,444 | 1,427 | 1,433 | 449,700 | 1,433 |
| 2017-09-08 | 1,444 | 1,449 | 1,426 | 1,428 | 534,600 | 1,428 |
| 2017-09-07 | 1,462 | 1,462 | 1,446 | 1,452 | 341,700 | 1,452 |
| 2017-09-06 | 1,445 | 1,462 | 1,440 | 1,459 | 291,000 | 1,459 |
| 2017-09-05 | 1,476 | 1,479 | 1,452 | 1,453 | 438,400 | 1,453 |
| 2017-09-04 | 1,494 | 1,498 | 1,470 | 1,473 | 463,200 | 1,473 |
| 2017-09-01 | 1,511 | 1,512 | 1,493 | 1,499 | 414,800 | 1,499 |
| 2017-08-31 | 1,528 | 1,528 | 1,507 | 1,510 | 658,600 | 1,510 |
| 2017-08-30 | 1,495 | 1,522 | 1,492 | 1,512 | 1,307,700 | 1,512 |
| 2017-08-29 | 1,495 | 1,495 | 1,485 | 1,490 | 395,700 | 1,490 |
| 2017-08-28 | 1,514 | 1,517 | 1,493 | 1,499 | 316,700 | 1,499 |
| 2017-08-25 | 1,492 | 1,504 | 1,485 | 1,504 | 398,100 | 1,504 |
| 2017-08-24 | 1,485 | 1,491 | 1,481 | 1,481 | 370,800 | 1,481 |
| 2017-08-23 | 1,505 | 1,508 | 1,489 | 1,493 | 411,800 | 1,493 |
| 2017-08-22 | 1,472 | 1,492 | 1,468 | 1,489 | 376,400 | 1,489 |
| 2017-08-21 | 1,484 | 1,485 | 1,472 | 1,477 | 393,100 | 1,477 |
| 2017-08-18 | 1,495 | 1,500 | 1,484 | 1,486 | 436,100 | 1,486 |
| 2017-08-17 | 1,504 | 1,514 | 1,499 | 1,512 | 292,200 | 1,512 |
| 2017-08-16 | 1,506 | 1,519 | 1,505 | 1,505 | 316,300 | 1,505 |
| 2017-08-15 | 1,501 | 1,517 | 1,497 | 1,505 | 322,300 | 1,505 |
| 2017-08-14 | 1,495 | 1,508 | 1,486 | 1,491 | 511,200 | 1,491 |
| 2017-08-10 | 1,501 | 1,518 | 1,498 | 1,504 | 409,500 | 1,504 |
| 2017-08-09 | 1,507 | 1,508 | 1,493 | 1,498 | 500,100 | 1,498 |
| 2017-08-08 | 1,512 | 1,514 | 1,500 | 1,507 | 476,200 | 1,507 |
| 2017-08-07 | 1,529 | 1,532 | 1,513 | 1,515 | 497,500 | 1,515 |
| 2017-08-04 | 1,515 | 1,522 | 1,513 | 1,522 | 435,200 | 1,522 |
| 2017-08-03 | 1,531 | 1,531 | 1,509 | 1,515 | 743,800 | 1,515 |
| 2017-08-02 | 1,532 | 1,545 | 1,526 | 1,534 | 856,600 | 1,534 |
| 2017-08-01 | 1,513 | 1,526 | 1,511 | 1,521 | 1,052,600 | 1,521 |
| 2017-07-31 | 1,550 | 1,582 | 1,503 | 1,512 | 2,891,900 | 1,512 |
| 2017-07-28 | 1,690 | 1,692 | 1,670 | 1,684 | 546,800 | 1,684 |
| 2017-07-27 | 1,684 | 1,685 | 1,666 | 1,668 | 434,300 | 1,668 |
| 2017-07-26 | 1,683 | 1,694 | 1,680 | 1,684 | 265,600 | 1,684 |
| 2017-07-25 | 1,692 | 1,698 | 1,679 | 1,681 | 364,700 | 1,681 |
| 2017-07-24 | 1,678 | 1,697 | 1,672 | 1,696 | 316,300 | 1,696 |
| 2017-07-21 | 1,679 | 1,690 | 1,679 | 1,688 | 266,500 | 1,688 |
| 2017-07-20 | 1,672 | 1,684 | 1,672 | 1,682 | 246,000 | 1,682 |
| 2017-07-19 | 1,690 | 1,694 | 1,669 | 1,671 | 390,300 | 1,671 |
| 2017-07-18 | 1,689 | 1,699 | 1,686 | 1,699 | 527,500 | 1,699 |
| 2017-07-14 | 1,680 | 1,689 | 1,674 | 1,677 | 421,800 | 1,677 |
| 2017-07-13 | 1,676 | 1,685 | 1,671 | 1,678 | 290,500 | 1,678 |
| 2017-07-12 | 1,666 | 1,687 | 1,663 | 1,672 | 622,100 | 1,672 |
| 2017-07-11 | 1,649 | 1,666 | 1,648 | 1,662 | 445,200 | 1,662 |
| 2017-07-10 | 1,611 | 1,650 | 1,611 | 1,648 | 734,900 | 1,648 |
| 2017-07-07 | 1,589 | 1,610 | 1,584 | 1,606 | 374,400 | 1,606 |
| 2017-07-06 | 1,594 | 1,605 | 1,592 | 1,599 | 369,200 | 1,599 |
| 2017-07-05 | 1,594 | 1,606 | 1,589 | 1,604 | 333,100 | 1,604 |
| 2017-07-04 | 1,605 | 1,605 | 1,587 | 1,594 | 347,500 | 1,594 |
| 2017-07-03 | 1,594 | 1,605 | 1,584 | 1,598 | 620,800 | 1,598 |
| 2017-06-30 | 1,570 | 1,597 | 1,566 | 1,592 | 657,900 | 1,592 |
| 2017-06-29 | 1,569 | 1,575 | 1,560 | 1,575 | 650,000 | 1,575 |
| 2017-06-28 | 1,553 | 1,563 | 1,545 | 1,561 | 1,196,000 | 1,561 |
| 2017-06-27 | 1,602 | 1,612 | 1,541 | 1,559 | 1,847,700 | 1,559 |
| 2017-06-26 | 1,619 | 1,630 | 1,616 | 1,628 | 227,700 | 1,628 |
| 2017-06-23 | 1,635 | 1,635 | 1,612 | 1,619 | 458,100 | 1,619 |
| 2017-06-22 | 1,651 | 1,651 | 1,630 | 1,633 | 289,500 | 1,633 |
| 2017-06-21 | 1,657 | 1,657 | 1,638 | 1,643 | 308,000 | 1,643 |
| 2017-06-20 | 1,635 | 1,656 | 1,634 | 1,649 | 460,700 | 1,649 |
| 2017-06-19 | 1,614 | 1,630 | 1,605 | 1,622 | 404,600 | 1,622 |
| 2017-06-16 | 1,596 | 1,612 | 1,596 | 1,610 | 572,600 | 1,610 |
| 2017-06-15 | 1,620 | 1,620 | 1,588 | 1,589 | 743,600 | 1,589 |
| 2017-06-14 | 1,646 | 1,653 | 1,628 | 1,631 | 417,800 | 1,631 |
| 2017-06-13 | 1,652 | 1,662 | 1,620 | 1,647 | 337,700 | 1,647 |
| 2017-06-12 | 1,665 | 1,679 | 1,663 | 1,666 | 266,700 | 1,666 |
| 2017-06-09 | 1,661 | 1,679 | 1,651 | 1,674 | 408,200 | 1,674 |
| 2017-06-08 | 1,666 | 1,671 | 1,658 | 1,659 | 494,500 | 1,659 |
| 2017-06-07 | 1,619 | 1,657 | 1,619 | 1,655 | 402,900 | 1,655 |
| 2017-06-06 | 1,627 | 1,636 | 1,615 | 1,617 | 523,900 | 1,617 |
| 2017-06-05 | 1,649 | 1,654 | 1,635 | 1,645 | 424,800 | 1,645 |
| 2017-06-02 | 1,621 | 1,654 | 1,621 | 1,654 | 586,100 | 1,654 |
| 2017-06-01 | 1,630 | 1,634 | 1,611 | 1,616 | 701,000 | 1,616 |
| 2017-05-31 | 1,648 | 1,653 | 1,626 | 1,631 | 639,700 | 1,631 |
| 2017-05-30 | 1,661 | 1,670 | 1,646 | 1,656 | 345,700 | 1,656 |
| 2017-05-29 | 1,705 | 1,708 | 1,662 | 1,663 | 792,100 | 1,663 |
| 2017-05-26 | 1,700 | 1,711 | 1,694 | 1,703 | 643,400 | 1,703 |
| 2017-05-25 | 1,670 | 1,699 | 1,664 | 1,694 | 559,200 | 1,694 |
| 2017-05-24 | 1,674 | 1,680 | 1,664 | 1,668 | 517,100 | 1,668 |
| 2017-05-23 | 1,675 | 1,681 | 1,655 | 1,662 | 510,900 | 1,662 |
| 2017-05-22 | 1,680 | 1,689 | 1,669 | 1,670 | 700,400 | 1,670 |
| 2017-05-19 | 1,632 | 1,663 | 1,624 | 1,661 | 580,700 | 1,661 |
| 2017-05-18 | 1,616 | 1,630 | 1,613 | 1,626 | 695,700 | 1,626 |
| 2017-05-17 | 1,623 | 1,641 | 1,611 | 1,639 | 554,600 | 1,639 |
| 2017-05-16 | 1,636 | 1,643 | 1,622 | 1,624 | 779,200 | 1,624 |
| 2017-05-15 | 1,606 | 1,631 | 1,579 | 1,624 | 1,330,100 | 1,624 |
| 2017-05-12 | 1,692 | 1,694 | 1,618 | 1,630 | 945,800 | 1,630 |
| 2017-05-11 | 1,689 | 1,694 | 1,684 | 1,688 | 493,100 | 1,688 |
| 2017-05-10 | 1,679 | 1,691 | 1,670 | 1,686 | 529,300 | 1,686 |
| 2017-05-09 | 1,699 | 1,702 | 1,677 | 1,680 | 559,300 | 1,680 |
| 2017-05-08 | 1,700 | 1,719 | 1,697 | 1,699 | 929,100 | 1,699 |
| 2017-05-02 | 1,680 | 1,689 | 1,672 | 1,686 | 337,200 | 1,686 |
| 2017-05-01 | 1,660 | 1,678 | 1,657 | 1,677 | 265,000 | 1,677 |
| 2017-04-28 | 1,680 | 1,683 | 1,658 | 1,664 | 462,000 | 1,664 |
| 2017-04-27 | 1,669 | 1,684 | 1,667 | 1,676 | 309,500 | 1,676 |
| 2017-04-26 | 1,690 | 1,714 | 1,683 | 1,692 | 529,600 | 1,692 |
| 2017-04-25 | 1,660 | 1,684 | 1,658 | 1,683 | 424,100 | 1,683 |
| 2017-04-24 | 1,667 | 1,677 | 1,659 | 1,664 | 353,100 | 1,664 |
| 2017-04-21 | 1,650 | 1,653 | 1,634 | 1,648 | 391,500 | 1,648 |
| 2017-04-20 | 1,636 | 1,663 | 1,636 | 1,636 | 497,500 | 1,636 |
| 2017-04-19 | 1,602 | 1,648 | 1,602 | 1,648 | 559,800 | 1,648 |
| 2017-04-18 | 1,602 | 1,625 | 1,596 | 1,606 | 385,400 | 1,606 |
| 2017-04-17 | 1,588 | 1,604 | 1,575 | 1,593 | 352,700 | 1,593 |
| 2017-04-14 | 1,602 | 1,606 | 1,576 | 1,588 | 388,600 | 1,588 |
| 2017-04-13 | 1,582 | 1,590 | 1,556 | 1,589 | 532,000 | 1,589 |
| 2017-04-12 | 1,600 | 1,608 | 1,587 | 1,595 | 413,100 | 1,595 |
| 2017-04-11 | 1,633 | 1,644 | 1,616 | 1,625 | 390,700 | 1,625 |
| 2017-04-10 | 1,615 | 1,639 | 1,606 | 1,638 | 383,900 | 1,638 |
| 2017-04-07 | 1,580 | 1,615 | 1,580 | 1,604 | 518,100 | 1,604 |
| 2017-04-06 | 1,596 | 1,606 | 1,569 | 1,572 | 393,300 | 1,572 |
| 2017-04-05 | 1,606 | 1,619 | 1,595 | 1,612 | 339,700 | 1,612 |
| 2017-04-04 | 1,619 | 1,619 | 1,593 | 1,609 | 337,400 | 1,609 |
| 2017-04-03 | 1,617 | 1,634 | 1,604 | 1,626 | 423,700 | 1,626 |
| 2017-03-31 | 1,653 | 1,653 | 1,600 | 1,602 | 524,500 | 1,602 |
| 2017-03-30 | 1,619 | 1,653 | 1,615 | 1,639 | 389,500 | 1,639 |
| 2017-03-29 | 1,637 | 1,657 | 1,621 | 1,637 | 613,600 | 1,637 |
| 2017-03-28 | 1,674 | 1,679 | 1,660 | 1,663 | 421,600 | 1,663 |
| 2017-03-27 | 1,666 | 1,677 | 1,649 | 1,659 | 420,600 | 1,659 |
| 2017-03-24 | 1,671 | 1,699 | 1,671 | 1,691 | 399,600 | 1,691 |
| 2017-03-23 | 1,688 | 1,692 | 1,672 | 1,677 | 553,900 | 1,677 |
| 2017-03-22 | 1,674 | 1,693 | 1,670 | 1,672 | 667,200 | 1,672 |
| 2017-03-21 | 1,702 | 1,719 | 1,693 | 1,710 | 528,200 | 1,710 |
| 2017-03-17 | 1,699 | 1,709 | 1,691 | 1,706 | 416,000 | 1,706 |
| 2017-03-16 | 1,690 | 1,709 | 1,683 | 1,709 | 405,700 | 1,709 |
| 2017-03-15 | 1,695 | 1,696 | 1,676 | 1,692 | 506,900 | 1,692 |
| 2017-03-14 | 1,720 | 1,720 | 1,695 | 1,701 | 391,000 | 1,701 |
| 2017-03-13 | 1,686 | 1,710 | 1,685 | 1,707 | 463,200 | 1,707 |
| 2017-03-10 | 1,687 | 1,689 | 1,669 | 1,685 | 641,400 | 1,685 |
| 2017-03-09 | 1,650 | 1,673 | 1,632 | 1,673 | 472,400 | 1,673 |
| 2017-03-08 | 1,636 | 1,650 | 1,622 | 1,645 | 446,700 | 1,645 |
| 2017-03-07 | 1,630 | 1,642 | 1,628 | 1,635 | 270,300 | 1,635 |
| 2017-03-06 | 1,635 | 1,649 | 1,635 | 1,641 | 274,100 | 1,641 |
| 2017-03-03 | 1,652 | 1,657 | 1,629 | 1,635 | 423,300 | 1,635 |
| 2017-03-02 | 1,648 | 1,659 | 1,639 | 1,653 | 611,400 | 1,653 |
| 2017-03-01 | 1,610 | 1,625 | 1,591 | 1,624 | 446,600 | 1,624 |
| 2017-02-28 | 1,598 | 1,623 | 1,597 | 1,598 | 444,800 | 1,598 |
| 2017-02-27 | 1,594 | 1,601 | 1,576 | 1,585 | 384,900 | 1,585 |
| 2017-02-24 | 1,602 | 1,627 | 1,598 | 1,613 | 351,100 | 1,613 |
| 2017-02-23 | 1,613 | 1,615 | 1,598 | 1,613 | 323,500 | 1,613 |
| 2017-02-22 | 1,610 | 1,616 | 1,600 | 1,613 | 431,500 | 1,613 |
| 2017-02-21 | 1,590 | 1,608 | 1,587 | 1,607 | 358,300 | 1,607 |
| 2017-02-20 | 1,583 | 1,598 | 1,575 | 1,592 | 352,900 | 1,592 |
| 2017-02-17 | 1,595 | 1,604 | 1,587 | 1,590 | 284,000 | 1,590 |
| 2017-02-16 | 1,602 | 1,607 | 1,590 | 1,601 | 247,300 | 1,601 |
| 2017-02-15 | 1,589 | 1,612 | 1,583 | 1,607 | 329,100 | 1,607 |
| 2017-02-14 | 1,609 | 1,615 | 1,584 | 1,585 | 414,400 | 1,585 |
| 2017-02-13 | 1,603 | 1,604 | 1,578 | 1,598 | 433,400 | 1,598 |
| 2017-02-10 | 1,583 | 1,606 | 1,569 | 1,602 | 556,800 | 1,602 |
| 2017-02-09 | 1,557 | 1,572 | 1,552 | 1,558 | 369,000 | 1,558 |
| 2017-02-08 | 1,551 | 1,566 | 1,540 | 1,565 | 367,000 | 1,565 |
| 2017-02-07 | 1,527 | 1,556 | 1,522 | 1,547 | 707,700 | 1,547 |
| 2017-02-06 | 1,528 | 1,579 | 1,528 | 1,564 | 1,038,300 | 1,564 |
| 2017-02-03 | 1,595 | 1,598 | 1,512 | 1,526 | 1,323,100 | 1,526 |
| 2017-02-02 | 1,670 | 1,680 | 1,633 | 1,636 | 736,400 | 1,636 |
| 2017-02-01 | 1,623 | 1,655 | 1,621 | 1,653 | 385,400 | 1,653 |
| 2017-01-31 | 1,654 | 1,658 | 1,620 | 1,627 | 576,200 | 1,627 |
| 2017-01-30 | 1,665 | 1,680 | 1,651 | 1,667 | 315,000 | 1,667 |
| 2017-01-27 | 1,650 | 1,669 | 1,646 | 1,658 | 412,600 | 1,658 |
| 2017-01-26 | 1,666 | 1,671 | 1,636 | 1,642 | 387,600 | 1,642 |
| 2017-01-25 | 1,650 | 1,666 | 1,641 | 1,649 | 298,400 | 1,649 |
| 2017-01-24 | 1,635 | 1,652 | 1,631 | 1,637 | 383,800 | 1,637 |
| 2017-01-23 | 1,653 | 1,658 | 1,642 | 1,647 | 243,300 | 1,647 |
| 2017-01-20 | 1,630 | 1,665 | 1,630 | 1,660 | 288,600 | 1,660 |
| 2017-01-19 | 1,645 | 1,654 | 1,623 | 1,633 | 284,400 | 1,633 |
| 2017-01-18 | 1,600 | 1,621 | 1,590 | 1,619 | 325,200 | 1,619 |
| 2017-01-17 | 1,646 | 1,646 | 1,613 | 1,616 | 267,100 | 1,616 |
| 2017-01-16 | 1,668 | 1,676 | 1,644 | 1,646 | 284,600 | 1,646 |
| 2017-01-13 | 1,650 | 1,664 | 1,644 | 1,663 | 328,200 | 1,663 |
| 2017-01-12 | 1,671 | 1,687 | 1,653 | 1,659 | 424,800 | 1,659 |
| 2017-01-11 | 1,670 | 1,695 | 1,668 | 1,685 | 359,900 | 1,685 |
| 2017-01-10 | 1,711 | 1,712 | 1,667 | 1,680 | 789,300 | 1,680 |
| 2017-01-06 | 1,744 | 1,750 | 1,721 | 1,722 | 672,900 | 1,722 |
| 2017-01-05 | 1,693 | 1,768 | 1,693 | 1,757 | 1,766,300 | 1,757 |
| 2017-01-04 | 1,643 | 1,684 | 1,641 | 1,680 | 660,200 | 1,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
