6877 OBARA GROUP(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 | 7,740 | 7,820 | 7,720 | 7,730 | 19,300 | 7,730 |
| 2017-12-28 | 7,810 | 7,810 | 7,700 | 7,730 | 18,000 | 7,730 |
| 2017-12-27 | 7,800 | 7,820 | 7,770 | 7,800 | 17,100 | 7,800 |
| 2017-12-26 | 7,850 | 7,910 | 7,750 | 7,760 | 24,300 | 7,760 |
| 2017-12-25 | 7,770 | 7,860 | 7,740 | 7,840 | 25,800 | 7,840 |
| 2017-12-22 | 7,880 | 7,940 | 7,840 | 7,900 | 29,200 | 7,900 |
| 2017-12-21 | 7,850 | 7,850 | 7,770 | 7,850 | 15,100 | 7,850 |
| 2017-12-20 | 7,710 | 7,860 | 7,660 | 7,820 | 32,600 | 7,820 |
| 2017-12-19 | 7,600 | 7,680 | 7,550 | 7,640 | 26,900 | 7,640 |
| 2017-12-18 | 7,590 | 7,720 | 7,590 | 7,670 | 37,200 | 7,670 |
| 2017-12-15 | 7,580 | 7,650 | 7,550 | 7,630 | 43,500 | 7,630 |
| 2017-12-14 | 7,550 | 7,710 | 7,530 | 7,650 | 32,200 | 7,650 |
| 2017-12-13 | 7,740 | 7,740 | 7,520 | 7,540 | 21,900 | 7,540 |
| 2017-12-12 | 7,680 | 7,780 | 7,630 | 7,670 | 48,500 | 7,670 |
| 2017-12-11 | 7,770 | 7,790 | 7,650 | 7,680 | 36,300 | 7,680 |
| 2017-12-08 | 7,580 | 7,750 | 7,580 | 7,680 | 92,600 | 7,680 |
| 2017-12-07 | 7,640 | 7,810 | 7,640 | 7,750 | 36,700 | 7,750 |
| 2017-12-06 | 7,880 | 7,950 | 7,680 | 7,680 | 44,200 | 7,680 |
| 2017-12-05 | 7,820 | 7,980 | 7,800 | 7,960 | 42,100 | 7,960 |
| 2017-12-04 | 8,020 | 8,090 | 7,910 | 7,940 | 53,800 | 7,940 |
| 2017-12-01 | 7,830 | 8,040 | 7,830 | 8,020 | 59,400 | 8,020 |
| 2017-11-30 | 7,930 | 7,930 | 7,830 | 7,880 | 63,500 | 7,880 |
| 2017-11-29 | 8,110 | 8,130 | 7,980 | 8,010 | 50,200 | 8,010 |
| 2017-11-28 | 8,070 | 8,100 | 7,990 | 7,990 | 69,000 | 7,990 |
| 2017-11-27 | 8,180 | 8,220 | 8,070 | 8,160 | 40,200 | 8,160 |
| 2017-11-24 | 7,970 | 8,210 | 7,930 | 8,190 | 90,500 | 8,190 |
| 2017-11-22 | 7,870 | 8,060 | 7,800 | 8,050 | 59,000 | 8,050 |
| 2017-11-21 | 7,700 | 7,840 | 7,660 | 7,820 | 65,000 | 7,820 |
| 2017-11-20 | 7,660 | 7,750 | 7,570 | 7,730 | 62,000 | 7,730 |
| 2017-11-17 | 7,850 | 7,920 | 7,650 | 7,720 | 54,600 | 7,720 |
| 2017-11-16 | 7,530 | 7,830 | 7,470 | 7,780 | 105,700 | 7,780 |
| 2017-11-15 | 7,890 | 7,900 | 7,610 | 7,630 | 46,500 | 7,630 |
| 2017-11-13 | 8,080 | 8,080 | 7,690 | 8,010 | 95,900 | 8,010 |
| 2017-11-10 | 7,670 | 8,050 | 7,630 | 8,050 | 122,100 | 8,050 |
| 2017-11-09 | 7,370 | 7,880 | 7,360 | 7,820 | 224,100 | 7,820 |
| 2017-11-08 | 7,250 | 7,490 | 7,120 | 7,440 | 164,500 | 7,440 |
| 2017-11-07 | 6,910 | 7,390 | 6,840 | 7,390 | 329,000 | 7,390 |
| 2017-11-06 | 6,880 | 7,060 | 6,360 | 6,390 | 150,600 | 6,390 |
| 2017-11-02 | 6,520 | 6,640 | 6,510 | 6,630 | 34,000 | 6,630 |
| 2017-11-01 | 6,540 | 6,550 | 6,430 | 6,520 | 56,000 | 6,520 |
| 2017-10-31 | 6,440 | 6,560 | 6,380 | 6,540 | 53,300 | 6,540 |
| 2017-10-30 | 6,530 | 6,530 | 6,370 | 6,380 | 69,700 | 6,380 |
| 2017-10-27 | 6,580 | 6,590 | 6,410 | 6,470 | 84,200 | 6,470 |
| 2017-10-26 | 6,600 | 6,670 | 6,540 | 6,570 | 35,300 | 6,570 |
| 2017-10-25 | 6,700 | 6,770 | 6,560 | 6,600 | 60,900 | 6,600 |
| 2017-10-24 | 6,560 | 6,680 | 6,540 | 6,680 | 40,800 | 6,680 |
| 2017-10-23 | 6,490 | 6,570 | 6,440 | 6,570 | 32,700 | 6,570 |
| 2017-10-20 | 6,380 | 6,450 | 6,380 | 6,410 | 31,600 | 6,410 |
| 2017-10-19 | 6,410 | 6,470 | 6,370 | 6,420 | 30,400 | 6,420 |
| 2017-10-18 | 6,460 | 6,460 | 6,360 | 6,410 | 30,100 | 6,410 |
| 2017-10-17 | 6,470 | 6,500 | 6,410 | 6,460 | 49,600 | 6,460 |
| 2017-10-16 | 6,550 | 6,550 | 6,460 | 6,490 | 38,600 | 6,490 |
| 2017-10-13 | 6,480 | 6,590 | 6,450 | 6,560 | 47,400 | 6,560 |
| 2017-10-12 | 6,580 | 6,620 | 6,520 | 6,560 | 24,900 | 6,560 |
| 2017-10-11 | 6,580 | 6,590 | 6,490 | 6,510 | 23,500 | 6,510 |
| 2017-10-10 | 6,500 | 6,610 | 6,470 | 6,600 | 37,000 | 6,600 |
| 2017-10-06 | 6,340 | 6,520 | 6,340 | 6,510 | 55,200 | 6,510 |
| 2017-10-05 | 6,170 | 6,350 | 6,170 | 6,340 | 34,000 | 6,340 |
| 2017-10-04 | 6,270 | 6,290 | 6,210 | 6,210 | 20,300 | 6,210 |
| 2017-10-03 | 6,310 | 6,340 | 6,200 | 6,290 | 44,700 | 6,290 |
| 2017-10-02 | 6,360 | 6,380 | 6,240 | 6,300 | 39,700 | 6,300 |
| 2017-09-29 | 6,060 | 6,400 | 6,030 | 6,370 | 87,900 | 6,370 |
| 2017-09-28 | 5,880 | 6,150 | 5,880 | 6,140 | 47,300 | 6,140 |
| 2017-09-27 | 5,960 | 5,980 | 5,810 | 5,890 | 38,100 | 5,890 |
| 2017-09-26 | 5,990 | 5,990 | 5,880 | 5,950 | 24,500 | 5,950 |
| 2017-09-25 | 5,950 | 6,020 | 5,930 | 6,020 | 30,600 | 6,020 |
| 2017-09-22 | 5,980 | 6,010 | 5,890 | 5,950 | 41,500 | 5,950 |
| 2017-09-21 | 6,080 | 6,090 | 5,970 | 6,010 | 41,800 | 6,010 |
| 2017-09-20 | 6,050 | 6,110 | 6,020 | 6,060 | 48,500 | 6,060 |
| 2017-09-19 | 5,900 | 6,080 | 5,890 | 6,070 | 50,400 | 6,070 |
| 2017-09-15 | 5,900 | 5,950 | 5,860 | 5,900 | 53,500 | 5,900 |
| 2017-09-14 | 6,010 | 6,030 | 5,890 | 5,940 | 27,700 | 5,940 |
| 2017-09-13 | 5,880 | 6,020 | 5,880 | 5,990 | 31,400 | 5,990 |
| 2017-09-12 | 5,850 | 5,960 | 5,780 | 5,930 | 59,400 | 5,930 |
| 2017-09-11 | 6,010 | 6,050 | 5,800 | 5,830 | 101,100 | 5,830 |
| 2017-09-08 | 5,870 | 5,960 | 5,850 | 5,910 | 50,800 | 5,910 |
| 2017-09-07 | 5,890 | 5,960 | 5,830 | 5,950 | 53,600 | 5,950 |
| 2017-09-06 | 5,920 | 5,920 | 5,810 | 5,850 | 60,000 | 5,850 |
| 2017-09-05 | 6,240 | 6,240 | 5,850 | 5,920 | 92,300 | 5,920 |
| 2017-09-04 | 6,280 | 6,290 | 6,150 | 6,200 | 35,500 | 6,200 |
| 2017-09-01 | 6,190 | 6,260 | 6,110 | 6,240 | 42,900 | 6,240 |
| 2017-08-31 | 6,030 | 6,120 | 6,000 | 6,090 | 57,300 | 6,090 |
| 2017-08-30 | 6,140 | 6,140 | 6,060 | 6,120 | 184,700 | 6,120 |
| 2017-08-29 | 5,980 | 6,110 | 5,940 | 6,040 | 130,800 | 6,040 |
| 2017-08-28 | 6,030 | 6,050 | 5,950 | 5,960 | 33,000 | 5,960 |
| 2017-08-25 | 6,020 | 6,090 | 6,010 | 6,030 | 31,300 | 6,030 |
| 2017-08-24 | 6,080 | 6,110 | 6,040 | 6,040 | 40,400 | 6,040 |
| 2017-08-23 | 6,160 | 6,160 | 6,030 | 6,050 | 31,600 | 6,050 |
| 2017-08-22 | 5,990 | 6,120 | 5,970 | 6,080 | 31,700 | 6,080 |
| 2017-08-21 | 5,970 | 6,130 | 5,970 | 6,090 | 51,200 | 6,090 |
| 2017-08-18 | 5,980 | 5,980 | 5,890 | 5,930 | 45,700 | 5,930 |
| 2017-08-17 | 6,140 | 6,140 | 6,070 | 6,080 | 23,000 | 6,080 |
| 2017-08-16 | 6,100 | 6,210 | 6,050 | 6,160 | 34,400 | 6,160 |
| 2017-08-15 | 6,200 | 6,200 | 6,090 | 6,140 | 38,500 | 6,140 |
| 2017-08-14 | 6,280 | 6,280 | 6,170 | 6,200 | 38,900 | 6,200 |
| 2017-08-10 | 6,420 | 6,420 | 6,300 | 6,350 | 42,400 | 6,350 |
| 2017-08-09 | 6,440 | 6,660 | 6,280 | 6,410 | 134,400 | 6,410 |
| 2017-08-08 | 6,510 | 6,550 | 6,290 | 6,340 | 42,100 | 6,340 |
| 2017-08-07 | 6,300 | 6,700 | 6,290 | 6,410 | 124,900 | 6,410 |
| 2017-08-04 | 6,140 | 6,180 | 6,090 | 6,150 | 40,000 | 6,150 |
| 2017-08-03 | 6,350 | 6,350 | 6,260 | 6,340 | 20,500 | 6,340 |
| 2017-08-02 | 6,200 | 6,330 | 6,200 | 6,310 | 25,700 | 6,310 |
| 2017-08-01 | 6,120 | 6,160 | 6,080 | 6,160 | 22,000 | 6,160 |
| 2017-07-31 | 6,200 | 6,200 | 6,070 | 6,100 | 19,800 | 6,100 |
| 2017-07-28 | 6,200 | 6,200 | 6,090 | 6,180 | 23,300 | 6,180 |
| 2017-07-27 | 6,230 | 6,240 | 6,130 | 6,140 | 24,200 | 6,140 |
| 2017-07-26 | 6,270 | 6,310 | 6,140 | 6,180 | 24,700 | 6,180 |
| 2017-07-25 | 6,420 | 6,420 | 6,230 | 6,250 | 19,300 | 6,250 |
| 2017-07-24 | 6,330 | 6,500 | 6,300 | 6,440 | 30,400 | 6,440 |
| 2017-07-21 | 6,200 | 6,330 | 6,170 | 6,330 | 27,800 | 6,330 |
| 2017-07-20 | 6,180 | 6,300 | 6,160 | 6,230 | 31,800 | 6,230 |
| 2017-07-19 | 6,190 | 6,190 | 6,050 | 6,150 | 26,000 | 6,150 |
| 2017-07-18 | 6,170 | 6,200 | 6,140 | 6,170 | 21,300 | 6,170 |
| 2017-07-14 | 6,040 | 6,180 | 6,040 | 6,160 | 23,400 | 6,160 |
| 2017-07-13 | 6,100 | 6,100 | 6,000 | 6,040 | 14,000 | 6,040 |
| 2017-07-12 | 6,100 | 6,120 | 6,090 | 6,090 | 11,600 | 6,090 |
| 2017-07-11 | 5,990 | 6,110 | 5,990 | 6,090 | 18,000 | 6,090 |
| 2017-07-10 | 6,040 | 6,060 | 5,980 | 5,980 | 11,500 | 5,980 |
| 2017-07-07 | 5,960 | 6,030 | 5,940 | 5,970 | 17,300 | 5,970 |
| 2017-07-06 | 6,040 | 6,040 | 5,980 | 5,980 | 8,800 | 5,980 |
| 2017-07-05 | 5,940 | 6,050 | 5,870 | 6,040 | 37,000 | 6,040 |
| 2017-07-04 | 5,980 | 5,980 | 5,810 | 5,840 | 22,800 | 5,840 |
| 2017-07-03 | 6,200 | 6,200 | 5,950 | 5,970 | 28,000 | 5,970 |
| 2017-06-30 | 6,060 | 6,190 | 6,000 | 6,120 | 44,500 | 6,120 |
| 2017-06-29 | 6,050 | 6,120 | 6,020 | 6,120 | 27,800 | 6,120 |
| 2017-06-28 | 6,010 | 6,090 | 5,990 | 6,000 | 28,800 | 6,000 |
| 2017-06-27 | 5,990 | 6,060 | 5,940 | 6,060 | 21,800 | 6,060 |
| 2017-06-26 | 5,830 | 5,920 | 5,830 | 5,890 | 12,000 | 5,890 |
| 2017-06-23 | 5,980 | 6,000 | 5,850 | 5,880 | 21,100 | 5,880 |
| 2017-06-22 | 5,950 | 6,030 | 5,950 | 5,980 | 17,400 | 5,980 |
| 2017-06-21 | 5,870 | 6,030 | 5,800 | 5,980 | 27,300 | 5,980 |
| 2017-06-20 | 5,910 | 5,970 | 5,900 | 5,950 | 23,500 | 5,950 |
| 2017-06-19 | 5,730 | 5,920 | 5,690 | 5,880 | 23,400 | 5,880 |
| 2017-06-16 | 5,690 | 5,780 | 5,690 | 5,730 | 66,200 | 5,730 |
| 2017-06-15 | 5,650 | 5,720 | 5,640 | 5,670 | 30,900 | 5,670 |
| 2017-06-14 | 5,690 | 5,750 | 5,670 | 5,700 | 21,600 | 5,700 |
| 2017-06-13 | 5,630 | 5,750 | 5,630 | 5,700 | 31,900 | 5,700 |
| 2017-06-12 | 5,780 | 5,780 | 5,680 | 5,720 | 26,800 | 5,720 |
| 2017-06-09 | 5,900 | 5,900 | 5,780 | 5,790 | 35,500 | 5,790 |
| 2017-06-08 | 5,910 | 5,940 | 5,870 | 5,930 | 27,500 | 5,930 |
| 2017-06-07 | 5,850 | 5,970 | 5,810 | 5,960 | 36,400 | 5,960 |
| 2017-06-06 | 6,090 | 6,090 | 5,860 | 5,890 | 32,100 | 5,890 |
| 2017-06-05 | 6,110 | 6,110 | 6,000 | 6,050 | 21,200 | 6,050 |
| 2017-06-02 | 6,040 | 6,110 | 6,040 | 6,090 | 40,600 | 6,090 |
| 2017-06-01 | 6,020 | 6,130 | 6,000 | 6,090 | 37,000 | 6,090 |
| 2017-05-31 | 5,960 | 6,050 | 5,960 | 6,000 | 65,300 | 6,000 |
| 2017-05-30 | 5,890 | 6,070 | 5,860 | 6,030 | 49,300 | 6,030 |
| 2017-05-29 | 5,860 | 5,890 | 5,770 | 5,860 | 27,000 | 5,860 |
| 2017-05-26 | 5,890 | 5,910 | 5,800 | 5,820 | 29,500 | 5,820 |
| 2017-05-25 | 5,880 | 5,910 | 5,850 | 5,890 | 24,500 | 5,890 |
| 2017-05-24 | 5,910 | 5,950 | 5,850 | 5,880 | 27,000 | 5,880 |
| 2017-05-23 | 5,850 | 5,950 | 5,830 | 5,870 | 87,100 | 5,870 |
| 2017-05-22 | 5,690 | 5,810 | 5,690 | 5,770 | 23,000 | 5,770 |
| 2017-05-19 | 5,760 | 5,780 | 5,690 | 5,740 | 30,200 | 5,740 |
| 2017-05-18 | 5,690 | 5,770 | 5,670 | 5,720 | 47,900 | 5,720 |
| 2017-05-17 | 5,800 | 5,910 | 5,800 | 5,820 | 44,900 | 5,820 |
| 2017-05-16 | 5,970 | 5,970 | 5,790 | 5,880 | 45,500 | 5,880 |
| 2017-05-15 | 5,860 | 5,970 | 5,760 | 5,950 | 71,700 | 5,950 |
| 2017-05-12 | 5,610 | 5,950 | 5,610 | 5,950 | 108,900 | 5,950 |
| 2017-05-11 | 5,630 | 5,680 | 5,590 | 5,640 | 23,900 | 5,640 |
| 2017-05-10 | 5,700 | 5,720 | 5,630 | 5,640 | 49,200 | 5,640 |
| 2017-05-09 | 5,480 | 5,860 | 5,470 | 5,730 | 220,700 | 5,730 |
| 2017-05-08 | 5,180 | 5,480 | 5,180 | 5,380 | 95,100 | 5,380 |
| 2017-05-02 | 5,170 | 5,220 | 5,160 | 5,180 | 19,400 | 5,180 |
| 2017-05-01 | 5,090 | 5,170 | 5,090 | 5,170 | 11,300 | 5,170 |
| 2017-04-28 | 5,100 | 5,140 | 5,080 | 5,090 | 20,300 | 5,090 |
| 2017-04-27 | 5,080 | 5,140 | 5,030 | 5,130 | 19,200 | 5,130 |
| 2017-04-26 | 5,020 | 5,060 | 5,000 | 5,050 | 23,900 | 5,050 |
| 2017-04-25 | 4,980 | 5,030 | 4,920 | 5,020 | 17,800 | 5,020 |
| 2017-04-24 | 4,940 | 4,985 | 4,890 | 4,970 | 45,200 | 4,970 |
| 2017-04-21 | 4,700 | 4,850 | 4,680 | 4,840 | 33,400 | 4,840 |
| 2017-04-20 | 4,700 | 4,785 | 4,690 | 4,730 | 26,600 | 4,730 |
| 2017-04-19 | 4,630 | 4,680 | 4,625 | 4,670 | 27,000 | 4,670 |
| 2017-04-18 | 4,660 | 4,700 | 4,650 | 4,700 | 15,800 | 4,700 |
| 2017-04-17 | 4,605 | 4,680 | 4,565 | 4,615 | 12,100 | 4,615 |
| 2017-04-14 | 4,600 | 4,630 | 4,565 | 4,605 | 17,900 | 4,605 |
| 2017-04-13 | 4,715 | 4,715 | 4,590 | 4,660 | 28,000 | 4,660 |
| 2017-04-12 | 4,740 | 4,805 | 4,665 | 4,750 | 74,700 | 4,750 |
| 2017-04-11 | 4,765 | 4,820 | 4,720 | 4,815 | 32,700 | 4,815 |
| 2017-04-10 | 4,750 | 4,795 | 4,705 | 4,755 | 26,500 | 4,755 |
| 2017-04-07 | 4,705 | 4,805 | 4,675 | 4,755 | 41,800 | 4,755 |
| 2017-04-06 | 4,750 | 4,780 | 4,630 | 4,640 | 26,200 | 4,640 |
| 2017-04-05 | 4,745 | 4,850 | 4,745 | 4,825 | 44,000 | 4,825 |
| 2017-04-04 | 4,850 | 4,865 | 4,740 | 4,765 | 34,000 | 4,765 |
| 2017-04-03 | 4,900 | 4,920 | 4,850 | 4,885 | 24,800 | 4,885 |
| 2017-03-31 | 4,945 | 5,040 | 4,920 | 4,920 | 29,500 | 4,920 |
| 2017-03-30 | 4,985 | 5,020 | 4,915 | 4,945 | 19,000 | 4,945 |
| 2017-03-29 | 5,000 | 5,050 | 4,970 | 5,050 | 19,400 | 5,050 |
| 2017-03-28 | 4,850 | 5,060 | 4,850 | 5,040 | 39,200 | 5,040 |
| 2017-03-27 | 4,780 | 4,810 | 4,775 | 4,780 | 14,600 | 4,780 |
| 2017-03-24 | 4,810 | 4,875 | 4,780 | 4,855 | 33,400 | 4,855 |
| 2017-03-23 | 4,880 | 4,885 | 4,810 | 4,840 | 20,600 | 4,840 |
| 2017-03-22 | 4,970 | 5,000 | 4,900 | 4,905 | 22,000 | 4,905 |
| 2017-03-21 | 4,980 | 5,110 | 4,975 | 5,100 | 22,800 | 5,100 |
| 2017-03-17 | 4,970 | 5,050 | 4,970 | 5,010 | 21,400 | 5,010 |
| 2017-03-16 | 4,960 | 5,060 | 4,950 | 5,050 | 17,400 | 5,050 |
| 2017-03-15 | 5,020 | 5,050 | 4,980 | 5,030 | 16,300 | 5,030 |
| 2017-03-14 | 5,070 | 5,080 | 5,020 | 5,060 | 11,000 | 5,060 |
| 2017-03-13 | 5,060 | 5,110 | 5,020 | 5,090 | 18,500 | 5,090 |
| 2017-03-10 | 5,070 | 5,090 | 5,020 | 5,060 | 33,600 | 5,060 |
| 2017-03-09 | 4,995 | 5,090 | 4,985 | 5,080 | 32,000 | 5,080 |
| 2017-03-08 | 4,990 | 5,060 | 4,960 | 5,010 | 30,900 | 5,010 |
| 2017-03-07 | 5,020 | 5,070 | 5,010 | 5,030 | 25,900 | 5,030 |
| 2017-03-06 | 4,975 | 5,060 | 4,940 | 5,020 | 17,300 | 5,020 |
| 2017-03-03 | 5,030 | 5,070 | 5,000 | 5,010 | 14,400 | 5,010 |
| 2017-03-02 | 5,070 | 5,130 | 5,040 | 5,060 | 17,800 | 5,060 |
| 2017-03-01 | 4,955 | 5,010 | 4,900 | 4,995 | 17,500 | 4,995 |
| 2017-02-28 | 4,980 | 5,060 | 4,965 | 4,985 | 38,000 | 4,985 |
| 2017-02-27 | 4,870 | 4,990 | 4,850 | 4,965 | 34,700 | 4,965 |
| 2017-02-24 | 4,935 | 4,950 | 4,860 | 4,925 | 28,600 | 4,925 |
| 2017-02-23 | 5,000 | 5,000 | 4,870 | 4,900 | 37,800 | 4,900 |
| 2017-02-22 | 5,040 | 5,040 | 4,940 | 4,965 | 23,400 | 4,965 |
| 2017-02-21 | 5,050 | 5,050 | 4,975 | 5,040 | 17,400 | 5,040 |
| 2017-02-20 | 5,090 | 5,110 | 4,990 | 4,995 | 29,300 | 4,995 |
| 2017-02-17 | 5,110 | 5,130 | 5,070 | 5,070 | 39,900 | 5,070 |
| 2017-02-16 | 5,100 | 5,220 | 5,060 | 5,100 | 106,600 | 5,100 |
| 2017-02-15 | 5,130 | 5,160 | 5,020 | 5,020 | 45,300 | 5,020 |
| 2017-02-14 | 4,905 | 5,130 | 4,900 | 5,030 | 44,100 | 5,030 |
| 2017-02-13 | 5,110 | 5,110 | 4,685 | 4,885 | 104,500 | 4,885 |
| 2017-02-10 | 5,210 | 5,250 | 5,140 | 5,210 | 22,400 | 5,210 |
| 2017-02-09 | 5,160 | 5,160 | 5,080 | 5,110 | 17,200 | 5,110 |
| 2017-02-08 | 5,200 | 5,220 | 5,120 | 5,170 | 23,900 | 5,170 |
| 2017-02-07 | 5,220 | 5,240 | 5,150 | 5,200 | 12,900 | 5,200 |
| 2017-02-06 | 5,250 | 5,290 | 5,200 | 5,240 | 14,300 | 5,240 |
| 2017-02-03 | 5,260 | 5,290 | 5,210 | 5,230 | 38,500 | 5,230 |
| 2017-02-02 | 5,370 | 5,370 | 5,230 | 5,260 | 20,500 | 5,260 |
| 2017-02-01 | 5,280 | 5,410 | 5,260 | 5,360 | 32,700 | 5,360 |
| 2017-01-31 | 5,350 | 5,400 | 5,270 | 5,310 | 47,100 | 5,310 |
| 2017-01-30 | 5,430 | 5,460 | 5,380 | 5,430 | 25,700 | 5,430 |
| 2017-01-27 | 5,500 | 5,500 | 5,410 | 5,460 | 30,600 | 5,460 |
| 2017-01-26 | 5,490 | 5,510 | 5,440 | 5,490 | 47,800 | 5,490 |
| 2017-01-25 | 5,400 | 5,440 | 5,370 | 5,440 | 32,000 | 5,440 |
| 2017-01-24 | 5,280 | 5,330 | 5,240 | 5,300 | 25,000 | 5,300 |
| 2017-01-23 | 5,280 | 5,350 | 5,250 | 5,270 | 36,400 | 5,270 |
| 2017-01-20 | 5,180 | 5,330 | 5,170 | 5,300 | 28,500 | 5,300 |
| 2017-01-19 | 5,090 | 5,190 | 5,090 | 5,170 | 19,000 | 5,170 |
| 2017-01-18 | 5,090 | 5,100 | 5,000 | 5,090 | 28,600 | 5,090 |
| 2017-01-17 | 5,230 | 5,230 | 5,090 | 5,090 | 26,400 | 5,090 |
| 2017-01-16 | 5,150 | 5,160 | 5,100 | 5,140 | 15,500 | 5,140 |
| 2017-01-13 | 5,150 | 5,170 | 5,110 | 5,150 | 16,200 | 5,150 |
| 2017-01-12 | 5,150 | 5,200 | 5,120 | 5,160 | 31,800 | 5,160 |
| 2017-01-11 | 5,170 | 5,200 | 5,150 | 5,160 | 22,400 | 5,160 |
| 2017-01-10 | 5,170 | 5,210 | 5,110 | 5,140 | 34,400 | 5,140 |
| 2017-01-06 | 5,260 | 5,290 | 5,190 | 5,210 | 37,200 | 5,210 |
| 2017-01-05 | 5,260 | 5,340 | 5,190 | 5,270 | 50,300 | 5,270 |
| 2017-01-04 | 5,210 | 5,270 | 5,190 | 5,250 | 78,900 | 5,250 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
