6914 オプテックスグループ(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 | 5,950 | 5,990 | 5,870 | 5,950 | 49,400 | 2,975 |
| 2017-12-28 | 5,980 | 5,980 | 5,880 | 5,900 | 39,500 | 2,950 |
| 2017-12-27 | 5,900 | 6,070 | 5,820 | 5,970 | 72,300 | 2,985 |
| 2017-12-26 | 6,030 | 6,030 | 5,930 | 5,950 | 94,000 | 2,975 |
| 2017-12-25 | 5,850 | 6,050 | 5,850 | 6,030 | 131,400 | 3,015 |
| 2017-12-22 | 5,700 | 5,890 | 5,700 | 5,810 | 92,600 | 2,905 |
| 2017-12-21 | 5,670 | 5,710 | 5,620 | 5,700 | 60,000 | 2,850 |
| 2017-12-20 | 5,690 | 5,790 | 5,640 | 5,770 | 67,400 | 2,885 |
| 2017-12-19 | 5,790 | 5,800 | 5,620 | 5,660 | 141,000 | 2,830 |
| 2017-12-18 | 5,690 | 5,820 | 5,610 | 5,820 | 148,700 | 2,910 |
| 2017-12-15 | 5,340 | 5,800 | 5,220 | 5,790 | 335,600 | 2,895 |
| 2017-12-14 | 5,140 | 5,330 | 5,110 | 5,300 | 182,800 | 2,650 |
| 2017-12-13 | 5,070 | 5,210 | 5,050 | 5,160 | 136,800 | 2,580 |
| 2017-12-12 | 5,020 | 5,070 | 4,995 | 5,040 | 43,700 | 2,520 |
| 2017-12-11 | 5,050 | 5,050 | 4,945 | 5,010 | 40,200 | 2,505 |
| 2017-12-08 | 4,860 | 5,030 | 4,860 | 5,030 | 71,100 | 2,515 |
| 2017-12-07 | 4,830 | 4,935 | 4,805 | 4,930 | 64,200 | 2,465 |
| 2017-12-06 | 4,750 | 4,890 | 4,745 | 4,785 | 67,900 | 2,392.50 |
| 2017-12-05 | 4,780 | 4,805 | 4,715 | 4,785 | 54,000 | 2,392.50 |
| 2017-12-04 | 4,920 | 4,920 | 4,835 | 4,835 | 56,900 | 2,417.50 |
| 2017-12-01 | 4,870 | 4,885 | 4,795 | 4,850 | 58,500 | 2,425 |
| 2017-11-30 | 4,880 | 4,895 | 4,675 | 4,815 | 143,800 | 2,407.50 |
| 2017-11-29 | 5,010 | 5,010 | 4,895 | 4,935 | 84,600 | 2,467.50 |
| 2017-11-28 | 5,100 | 5,230 | 4,870 | 4,870 | 239,000 | 2,435 |
| 2017-11-27 | 5,080 | 5,130 | 4,985 | 4,995 | 49,900 | 2,497.50 |
| 2017-11-24 | 4,970 | 5,080 | 4,965 | 5,040 | 58,800 | 2,520 |
| 2017-11-22 | 5,000 | 5,050 | 4,930 | 4,945 | 74,300 | 2,472.50 |
| 2017-11-21 | 4,915 | 4,985 | 4,855 | 4,930 | 87,800 | 2,465 |
| 2017-11-20 | 4,750 | 4,885 | 4,700 | 4,880 | 81,900 | 2,440 |
| 2017-11-17 | 4,765 | 4,765 | 4,675 | 4,695 | 60,600 | 2,347.50 |
| 2017-11-16 | 4,645 | 4,720 | 4,605 | 4,650 | 58,300 | 2,325 |
| 2017-11-15 | 4,865 | 4,865 | 4,630 | 4,665 | 93,800 | 2,332.50 |
| 2017-11-14 | 4,630 | 4,910 | 4,600 | 4,865 | 165,700 | 2,432.50 |
| 2017-11-13 | 4,600 | 4,620 | 4,560 | 4,560 | 66,300 | 2,280 |
| 2017-11-10 | 4,750 | 4,770 | 4,635 | 4,650 | 94,500 | 2,325 |
| 2017-11-09 | 4,640 | 4,915 | 4,640 | 4,760 | 230,400 | 2,380 |
| 2017-11-08 | 4,785 | 4,795 | 4,520 | 4,595 | 252,900 | 2,297.50 |
| 2017-11-07 | 4,890 | 4,890 | 4,710 | 4,785 | 138,200 | 2,392.50 |
| 2017-11-06 | 4,815 | 4,855 | 4,785 | 4,820 | 50,500 | 2,410 |
| 2017-11-02 | 4,800 | 4,835 | 4,750 | 4,775 | 51,000 | 2,387.50 |
| 2017-11-01 | 4,705 | 4,805 | 4,690 | 4,785 | 79,600 | 2,392.50 |
| 2017-10-31 | 4,610 | 4,705 | 4,590 | 4,680 | 63,700 | 2,340 |
| 2017-10-30 | 4,645 | 4,680 | 4,565 | 4,610 | 90,600 | 2,305 |
| 2017-10-27 | 4,595 | 4,635 | 4,560 | 4,575 | 49,300 | 2,287.50 |
| 2017-10-26 | 4,525 | 4,560 | 4,500 | 4,545 | 38,200 | 2,272.50 |
| 2017-10-25 | 4,570 | 4,635 | 4,505 | 4,520 | 97,400 | 2,260 |
| 2017-10-24 | 4,415 | 4,515 | 4,405 | 4,500 | 81,900 | 2,250 |
| 2017-10-23 | 4,430 | 4,435 | 4,380 | 4,415 | 40,600 | 2,207.50 |
| 2017-10-20 | 4,325 | 4,385 | 4,315 | 4,360 | 45,500 | 2,180 |
| 2017-10-19 | 4,380 | 4,405 | 4,325 | 4,380 | 47,600 | 2,190 |
| 2017-10-18 | 4,420 | 4,435 | 4,350 | 4,360 | 43,700 | 2,180 |
| 2017-10-17 | 4,440 | 4,450 | 4,375 | 4,390 | 37,400 | 2,195 |
| 2017-10-16 | 4,430 | 4,455 | 4,405 | 4,415 | 53,400 | 2,207.50 |
| 2017-10-13 | 4,405 | 4,420 | 4,350 | 4,405 | 54,000 | 2,202.50 |
| 2017-10-12 | 4,360 | 4,445 | 4,330 | 4,405 | 101,900 | 2,202.50 |
| 2017-10-11 | 4,335 | 4,360 | 4,295 | 4,355 | 56,500 | 2,177.50 |
| 2017-10-10 | 4,200 | 4,335 | 4,200 | 4,335 | 52,000 | 2,167.50 |
| 2017-10-06 | 4,250 | 4,260 | 4,190 | 4,200 | 41,200 | 2,100 |
| 2017-10-05 | 4,395 | 4,395 | 4,245 | 4,250 | 57,800 | 2,125 |
| 2017-10-04 | 4,380 | 4,440 | 4,305 | 4,350 | 98,100 | 2,175 |
| 2017-10-03 | 4,305 | 4,340 | 4,250 | 4,335 | 88,800 | 2,167.50 |
| 2017-10-02 | 4,200 | 4,315 | 4,185 | 4,265 | 74,400 | 2,132.50 |
| 2017-09-29 | 4,275 | 4,275 | 4,185 | 4,210 | 42,200 | 2,105 |
| 2017-09-28 | 4,235 | 4,260 | 4,175 | 4,250 | 62,600 | 2,125 |
| 2017-09-27 | 4,235 | 4,255 | 4,135 | 4,180 | 48,400 | 2,090 |
| 2017-09-26 | 4,235 | 4,265 | 4,160 | 4,200 | 81,800 | 2,100 |
| 2017-09-25 | 4,245 | 4,245 | 4,175 | 4,175 | 61,500 | 2,087.50 |
| 2017-09-22 | 4,305 | 4,305 | 4,230 | 4,230 | 54,600 | 2,115 |
| 2017-09-21 | 4,275 | 4,285 | 4,225 | 4,255 | 64,800 | 2,127.50 |
| 2017-09-20 | 4,320 | 4,350 | 4,270 | 4,275 | 64,100 | 2,137.50 |
| 2017-09-19 | 4,350 | 4,375 | 4,280 | 4,285 | 67,100 | 2,142.50 |
| 2017-09-15 | 4,255 | 4,345 | 4,250 | 4,280 | 77,300 | 2,140 |
| 2017-09-14 | 4,355 | 4,375 | 4,265 | 4,285 | 59,600 | 2,142.50 |
| 2017-09-13 | 4,310 | 4,360 | 4,285 | 4,335 | 61,900 | 2,167.50 |
| 2017-09-12 | 4,300 | 4,330 | 4,260 | 4,290 | 91,800 | 2,145 |
| 2017-09-11 | 4,210 | 4,270 | 4,170 | 4,200 | 95,000 | 2,100 |
| 2017-09-08 | 4,145 | 4,225 | 4,040 | 4,120 | 189,900 | 2,060 |
| 2017-09-07 | 4,370 | 4,480 | 4,150 | 4,180 | 356,900 | 2,090 |
| 2017-09-06 | 3,995 | 4,360 | 3,995 | 4,345 | 382,200 | 2,172.50 |
| 2017-09-05 | 4,120 | 4,125 | 3,895 | 3,970 | 109,800 | 1,985 |
| 2017-09-04 | 4,185 | 4,185 | 4,055 | 4,100 | 107,900 | 2,050 |
| 2017-09-01 | 4,250 | 4,265 | 4,190 | 4,210 | 88,200 | 2,105 |
| 2017-08-31 | 4,125 | 4,255 | 4,115 | 4,230 | 127,900 | 2,115 |
| 2017-08-30 | 4,145 | 4,145 | 4,060 | 4,075 | 104,700 | 2,037.50 |
| 2017-08-29 | 4,100 | 4,140 | 4,060 | 4,120 | 60,600 | 2,060 |
| 2017-08-28 | 4,170 | 4,175 | 4,080 | 4,105 | 53,800 | 2,052.50 |
| 2017-08-25 | 4,175 | 4,190 | 4,115 | 4,120 | 87,600 | 2,060 |
| 2017-08-24 | 4,075 | 4,165 | 4,055 | 4,130 | 127,700 | 2,065 |
| 2017-08-23 | 4,030 | 4,080 | 3,995 | 4,065 | 80,800 | 2,032.50 |
| 2017-08-22 | 4,000 | 4,075 | 3,960 | 3,960 | 107,700 | 1,980 |
| 2017-08-21 | 3,970 | 4,015 | 3,925 | 4,000 | 74,200 | 2,000 |
| 2017-08-18 | 3,970 | 4,005 | 3,950 | 3,980 | 92,300 | 1,990 |
| 2017-08-17 | 3,980 | 4,055 | 3,950 | 4,045 | 123,800 | 2,022.50 |
| 2017-08-16 | 3,915 | 3,980 | 3,910 | 3,970 | 87,200 | 1,985 |
| 2017-08-15 | 3,900 | 3,945 | 3,865 | 3,890 | 68,800 | 1,945 |
| 2017-08-14 | 3,915 | 3,915 | 3,805 | 3,870 | 104,300 | 1,935 |
| 2017-08-10 | 4,030 | 4,040 | 3,965 | 3,990 | 96,800 | 1,995 |
| 2017-08-09 | 3,975 | 4,090 | 3,970 | 4,020 | 239,100 | 2,010 |
| 2017-08-08 | 3,880 | 4,010 | 3,880 | 3,945 | 176,000 | 1,972.50 |
| 2017-08-07 | 3,875 | 3,905 | 3,735 | 3,900 | 206,500 | 1,950 |
| 2017-08-04 | 3,820 | 3,835 | 3,745 | 3,825 | 75,900 | 1,912.50 |
| 2017-08-03 | 3,740 | 3,800 | 3,715 | 3,750 | 51,700 | 1,875 |
| 2017-08-02 | 3,700 | 3,785 | 3,685 | 3,770 | 57,000 | 1,885 |
| 2017-08-01 | 3,700 | 3,725 | 3,640 | 3,675 | 59,700 | 1,837.50 |
| 2017-07-31 | 3,700 | 3,745 | 3,685 | 3,705 | 74,600 | 1,852.50 |
| 2017-07-28 | 3,765 | 3,765 | 3,660 | 3,675 | 149,800 | 1,837.50 |
| 2017-07-27 | 3,760 | 3,800 | 3,735 | 3,765 | 51,600 | 1,882.50 |
| 2017-07-26 | 3,825 | 3,875 | 3,755 | 3,760 | 57,500 | 1,880 |
| 2017-07-25 | 3,840 | 3,845 | 3,780 | 3,820 | 64,200 | 1,910 |
| 2017-07-24 | 3,910 | 3,920 | 3,790 | 3,860 | 91,600 | 1,930 |
| 2017-07-21 | 3,755 | 3,910 | 3,735 | 3,900 | 177,500 | 1,950 |
| 2017-07-20 | 3,760 | 3,790 | 3,735 | 3,745 | 118,000 | 1,872.50 |
| 2017-07-19 | 3,665 | 3,720 | 3,650 | 3,715 | 105,400 | 1,857.50 |
| 2017-07-18 | 3,645 | 3,665 | 3,600 | 3,655 | 55,700 | 1,827.50 |
| 2017-07-14 | 3,600 | 3,670 | 3,570 | 3,655 | 95,900 | 1,827.50 |
| 2017-07-13 | 3,535 | 3,590 | 3,535 | 3,575 | 81,300 | 1,787.50 |
| 2017-07-12 | 3,585 | 3,605 | 3,535 | 3,535 | 72,000 | 1,767.50 |
| 2017-07-11 | 3,580 | 3,595 | 3,560 | 3,585 | 73,800 | 1,792.50 |
| 2017-07-10 | 3,600 | 3,640 | 3,555 | 3,590 | 80,000 | 1,795 |
| 2017-07-07 | 3,560 | 3,575 | 3,495 | 3,540 | 63,800 | 1,770 |
| 2017-07-06 | 3,540 | 3,615 | 3,540 | 3,595 | 58,600 | 1,797.50 |
| 2017-07-05 | 3,530 | 3,555 | 3,485 | 3,545 | 87,800 | 1,772.50 |
| 2017-07-04 | 3,685 | 3,685 | 3,520 | 3,525 | 107,600 | 1,762.50 |
| 2017-07-03 | 3,660 | 3,675 | 3,620 | 3,640 | 76,800 | 1,820 |
| 2017-06-30 | 3,700 | 3,705 | 3,610 | 3,635 | 69,800 | 1,817.50 |
| 2017-06-29 | 3,715 | 3,735 | 3,690 | 3,730 | 58,600 | 1,865 |
| 2017-06-28 | 3,745 | 3,745 | 3,675 | 3,680 | 81,700 | 1,840 |
| 2017-06-27 | 3,820 | 3,835 | 3,680 | 3,770 | 172,200 | 1,885 |
| 2017-06-26 | 3,840 | 3,900 | 3,790 | 3,820 | 114,400 | 1,910 |
| 2017-06-23 | 3,940 | 3,965 | 3,810 | 3,825 | 162,000 | 1,912.50 |
| 2017-06-22 | 3,985 | 4,025 | 3,875 | 3,920 | 201,300 | 1,960 |
| 2017-06-21 | 4,100 | 4,230 | 3,950 | 3,980 | 637,700 | 1,990 |
| 2017-06-20 | 3,850 | 3,870 | 3,820 | 3,830 | 89,800 | 1,915 |
| 2017-06-19 | 3,840 | 3,865 | 3,795 | 3,820 | 53,900 | 1,910 |
| 2017-06-16 | 3,775 | 3,845 | 3,775 | 3,840 | 91,400 | 1,920 |
| 2017-06-15 | 3,770 | 3,835 | 3,735 | 3,770 | 51,500 | 1,885 |
| 2017-06-14 | 3,825 | 3,855 | 3,765 | 3,765 | 52,600 | 1,882.50 |
| 2017-06-13 | 3,760 | 3,820 | 3,735 | 3,795 | 52,600 | 1,897.50 |
| 2017-06-12 | 3,920 | 3,970 | 3,750 | 3,770 | 216,900 | 1,885 |
| 2017-06-09 | 3,765 | 3,830 | 3,750 | 3,770 | 55,800 | 1,885 |
| 2017-06-08 | 3,840 | 3,850 | 3,760 | 3,760 | 69,500 | 1,880 |
| 2017-06-07 | 3,760 | 3,835 | 3,730 | 3,825 | 65,400 | 1,912.50 |
| 2017-06-06 | 3,830 | 3,855 | 3,760 | 3,765 | 71,200 | 1,882.50 |
| 2017-06-05 | 3,750 | 3,930 | 3,730 | 3,860 | 107,500 | 1,930 |
| 2017-06-02 | 3,780 | 3,810 | 3,760 | 3,760 | 113,600 | 1,880 |
| 2017-06-01 | 3,735 | 3,785 | 3,715 | 3,755 | 67,700 | 1,877.50 |
| 2017-05-31 | 3,725 | 3,735 | 3,695 | 3,715 | 29,900 | 1,857.50 |
| 2017-05-30 | 3,720 | 3,735 | 3,665 | 3,705 | 47,000 | 1,852.50 |
| 2017-05-29 | 3,700 | 3,765 | 3,675 | 3,730 | 47,100 | 1,865 |
| 2017-05-26 | 3,750 | 3,750 | 3,670 | 3,680 | 51,200 | 1,840 |
| 2017-05-25 | 3,715 | 3,790 | 3,690 | 3,740 | 90,100 | 1,870 |
| 2017-05-24 | 3,730 | 3,730 | 3,690 | 3,725 | 66,800 | 1,862.50 |
| 2017-05-23 | 3,795 | 3,795 | 3,675 | 3,680 | 116,900 | 1,840 |
| 2017-05-22 | 3,655 | 3,820 | 3,640 | 3,750 | 173,800 | 1,875 |
| 2017-05-19 | 3,535 | 3,565 | 3,515 | 3,555 | 41,200 | 1,777.50 |
| 2017-05-18 | 3,500 | 3,595 | 3,485 | 3,540 | 94,900 | 1,770 |
| 2017-05-17 | 3,590 | 3,625 | 3,555 | 3,575 | 57,200 | 1,787.50 |
| 2017-05-16 | 3,625 | 3,645 | 3,575 | 3,595 | 54,300 | 1,797.50 |
| 2017-05-15 | 3,520 | 3,645 | 3,520 | 3,625 | 88,200 | 1,812.50 |
| 2017-05-12 | 3,605 | 3,655 | 3,580 | 3,635 | 138,600 | 1,817.50 |
| 2017-05-11 | 3,735 | 3,780 | 3,510 | 3,550 | 449,100 | 1,775 |
| 2017-05-10 | 3,665 | 4,015 | 3,630 | 3,920 | 589,900 | 1,960 |
| 2017-05-09 | 3,190 | 3,340 | 3,190 | 3,315 | 103,500 | 1,657.50 |
| 2017-05-08 | 3,190 | 3,245 | 3,185 | 3,225 | 125,500 | 1,612.50 |
| 2017-05-02 | 3,140 | 3,155 | 3,125 | 3,130 | 34,700 | 1,565 |
| 2017-05-01 | 3,090 | 3,140 | 3,060 | 3,120 | 42,300 | 1,560 |
| 2017-04-28 | 3,130 | 3,155 | 3,090 | 3,090 | 42,200 | 1,545 |
| 2017-04-27 | 3,050 | 3,115 | 3,035 | 3,115 | 87,800 | 1,557.50 |
| 2017-04-26 | 3,060 | 3,090 | 3,055 | 3,065 | 40,000 | 1,532.50 |
| 2017-04-25 | 3,020 | 3,050 | 2,995 | 3,030 | 78,200 | 1,515 |
| 2017-04-24 | 2,943 | 3,010 | 2,941 | 2,999 | 70,000 | 1,499.50 |
| 2017-04-21 | 2,931 | 2,931 | 2,896 | 2,922 | 29,900 | 1,461 |
| 2017-04-20 | 2,900 | 2,913 | 2,877 | 2,894 | 42,500 | 1,447 |
| 2017-04-19 | 2,868 | 2,926 | 2,868 | 2,900 | 50,100 | 1,450 |
| 2017-04-18 | 2,900 | 2,911 | 2,877 | 2,895 | 61,800 | 1,447.50 |
| 2017-04-17 | 2,780 | 2,857 | 2,780 | 2,855 | 44,500 | 1,427.50 |
| 2017-04-14 | 2,827 | 2,829 | 2,796 | 2,798 | 53,600 | 1,399 |
| 2017-04-13 | 2,851 | 2,867 | 2,829 | 2,855 | 86,300 | 1,427.50 |
| 2017-04-12 | 2,879 | 2,920 | 2,863 | 2,899 | 91,700 | 1,449.50 |
| 2017-04-11 | 2,922 | 2,958 | 2,874 | 2,883 | 136,100 | 1,441.50 |
| 2017-04-10 | 2,940 | 2,940 | 2,894 | 2,909 | 43,900 | 1,454.50 |
| 2017-04-07 | 2,891 | 2,949 | 2,878 | 2,920 | 67,800 | 1,460 |
| 2017-04-06 | 2,905 | 2,932 | 2,884 | 2,893 | 94,800 | 1,446.50 |
| 2017-04-05 | 2,888 | 2,924 | 2,855 | 2,899 | 154,600 | 1,449.50 |
| 2017-04-04 | 2,958 | 2,959 | 2,890 | 2,917 | 80,400 | 1,458.50 |
| 2017-04-03 | 3,040 | 3,050 | 2,971 | 2,997 | 84,900 | 1,498.50 |
| 2017-03-31 | 3,180 | 3,195 | 3,025 | 3,035 | 120,200 | 1,517.50 |
| 2017-03-30 | 3,225 | 3,230 | 3,155 | 3,165 | 67,400 | 1,582.50 |
| 2017-03-29 | 3,185 | 3,235 | 3,160 | 3,210 | 90,400 | 1,605 |
| 2017-03-28 | 3,060 | 3,140 | 3,060 | 3,130 | 53,100 | 1,565 |
| 2017-03-27 | 3,100 | 3,145 | 3,045 | 3,055 | 68,600 | 1,527.50 |
| 2017-03-24 | 3,080 | 3,130 | 2,983 | 3,125 | 106,600 | 1,562.50 |
| 2017-03-23 | 3,095 | 3,135 | 3,090 | 3,120 | 61,500 | 1,560 |
| 2017-03-22 | 3,140 | 3,155 | 3,110 | 3,110 | 40,400 | 1,555 |
| 2017-03-21 | 3,160 | 3,240 | 3,135 | 3,230 | 61,600 | 1,615 |
| 2017-03-17 | 3,175 | 3,215 | 3,145 | 3,205 | 68,000 | 1,602.50 |
| 2017-03-16 | 3,115 | 3,210 | 3,025 | 3,210 | 94,200 | 1,605 |
| 2017-03-15 | 3,230 | 3,245 | 3,135 | 3,150 | 85,100 | 1,575 |
| 2017-03-14 | 3,295 | 3,315 | 3,215 | 3,230 | 77,500 | 1,615 |
| 2017-03-13 | 3,280 | 3,320 | 3,245 | 3,285 | 44,700 | 1,642.50 |
| 2017-03-10 | 3,280 | 3,335 | 3,265 | 3,300 | 97,200 | 1,650 |
| 2017-03-09 | 3,250 | 3,285 | 3,220 | 3,235 | 90,400 | 1,617.50 |
| 2017-03-08 | 3,200 | 3,260 | 3,180 | 3,240 | 69,700 | 1,620 |
| 2017-03-07 | 3,165 | 3,210 | 3,165 | 3,175 | 35,600 | 1,587.50 |
| 2017-03-06 | 3,160 | 3,215 | 3,145 | 3,185 | 40,700 | 1,592.50 |
| 2017-03-03 | 3,155 | 3,265 | 3,155 | 3,170 | 84,300 | 1,585 |
| 2017-03-02 | 3,105 | 3,175 | 3,075 | 3,165 | 110,000 | 1,582.50 |
| 2017-03-01 | 3,020 | 3,080 | 2,991 | 3,070 | 93,700 | 1,535 |
| 2017-02-28 | 3,005 | 3,050 | 2,986 | 2,991 | 91,100 | 1,495.50 |
| 2017-02-27 | 2,941 | 3,035 | 2,916 | 2,997 | 241,100 | 1,498.50 |
| 2017-02-24 | 3,170 | 3,200 | 2,902 | 2,925 | 309,600 | 1,462.50 |
| 2017-02-23 | 3,170 | 3,205 | 3,150 | 3,170 | 80,200 | 1,585 |
| 2017-02-22 | 3,175 | 3,200 | 3,130 | 3,160 | 88,000 | 1,580 |
| 2017-02-21 | 3,150 | 3,185 | 3,115 | 3,180 | 62,800 | 1,590 |
| 2017-02-20 | 3,125 | 3,145 | 3,090 | 3,145 | 43,100 | 1,572.50 |
| 2017-02-17 | 3,100 | 3,180 | 3,090 | 3,125 | 75,900 | 1,562.50 |
| 2017-02-16 | 3,060 | 3,195 | 3,055 | 3,130 | 150,200 | 1,565 |
| 2017-02-15 | 3,000 | 3,070 | 2,982 | 3,045 | 168,200 | 1,522.50 |
| 2017-02-14 | 2,950 | 3,010 | 2,780 | 2,964 | 269,000 | 1,482 |
| 2017-02-13 | 2,930 | 2,947 | 2,908 | 2,940 | 85,600 | 1,470 |
| 2017-02-10 | 2,891 | 2,905 | 2,854 | 2,903 | 62,100 | 1,451.50 |
| 2017-02-09 | 2,867 | 2,898 | 2,843 | 2,866 | 57,000 | 1,433 |
| 2017-02-08 | 2,857 | 2,879 | 2,835 | 2,863 | 66,400 | 1,431.50 |
| 2017-02-07 | 2,835 | 2,883 | 2,830 | 2,836 | 132,900 | 1,418 |
| 2017-02-06 | 2,826 | 2,855 | 2,806 | 2,835 | 87,900 | 1,417.50 |
| 2017-02-03 | 2,744 | 2,791 | 2,742 | 2,784 | 137,000 | 1,392 |
| 2017-02-02 | 2,667 | 2,743 | 2,663 | 2,735 | 184,300 | 1,367.50 |
| 2017-02-01 | 2,635 | 2,657 | 2,614 | 2,655 | 84,000 | 1,327.50 |
| 2017-01-31 | 2,586 | 2,654 | 2,586 | 2,634 | 70,000 | 1,317 |
| 2017-01-30 | 2,585 | 2,618 | 2,561 | 2,611 | 75,800 | 1,305.50 |
| 2017-01-27 | 2,624 | 2,627 | 2,577 | 2,596 | 65,900 | 1,298 |
| 2017-01-26 | 2,634 | 2,655 | 2,606 | 2,623 | 85,500 | 1,311.50 |
| 2017-01-25 | 2,615 | 2,643 | 2,586 | 2,624 | 64,400 | 1,312 |
| 2017-01-24 | 2,600 | 2,623 | 2,572 | 2,594 | 44,700 | 1,297 |
| 2017-01-23 | 2,583 | 2,619 | 2,574 | 2,601 | 36,200 | 1,300.50 |
| 2017-01-20 | 2,570 | 2,608 | 2,567 | 2,603 | 41,900 | 1,301.50 |
| 2017-01-19 | 2,616 | 2,626 | 2,587 | 2,614 | 43,800 | 1,307 |
| 2017-01-18 | 2,569 | 2,600 | 2,557 | 2,591 | 63,200 | 1,295.50 |
| 2017-01-17 | 2,589 | 2,598 | 2,567 | 2,576 | 61,200 | 1,288 |
| 2017-01-16 | 2,576 | 2,606 | 2,561 | 2,589 | 61,900 | 1,294.50 |
| 2017-01-13 | 2,575 | 2,616 | 2,572 | 2,593 | 57,400 | 1,296.50 |
| 2017-01-12 | 2,565 | 2,605 | 2,559 | 2,583 | 74,400 | 1,291.50 |
| 2017-01-11 | 2,603 | 2,608 | 2,566 | 2,595 | 98,600 | 1,297.50 |
| 2017-01-10 | 2,625 | 2,634 | 2,589 | 2,599 | 71,400 | 1,299.50 |
| 2017-01-06 | 2,589 | 2,635 | 2,574 | 2,615 | 72,200 | 1,307.50 |
| 2017-01-05 | 2,585 | 2,657 | 2,582 | 2,629 | 155,300 | 1,314.50 |
| 2017-01-04 | 2,573 | 2,600 | 2,550 | 2,574 | 67,400 | 1,287 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
