7485 岡谷鋼機(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 | 11,010 | 11,870 | 10,880 | 11,760 | 10,400 | 5,880 |
| 2017-12-28 | 10,850 | 13,440 | 10,750 | 11,880 | 14,300 | 5,940 |
| 2017-12-27 | 9,940 | 10,440 | 9,940 | 10,440 | 6,200 | 5,220 |
| 2017-12-26 | 9,990 | 10,000 | 9,780 | 9,810 | 6,000 | 4,905 |
| 2017-12-25 | 9,910 | 10,000 | 9,830 | 9,830 | 3,100 | 4,915 |
| 2017-12-22 | 9,780 | 9,860 | 9,700 | 9,820 | 900 | 4,910 |
| 2017-12-21 | 9,780 | 9,780 | 9,780 | 9,780 | 300 | 4,890 |
| 2017-12-20 | 9,780 | 9,820 | 9,780 | 9,820 | 200 | 4,910 |
| 2017-12-19 | 9,740 | 9,780 | 9,670 | 9,780 | 1,400 | 4,890 |
| 2017-12-18 | 9,850 | 9,860 | 9,570 | 9,650 | 3,700 | 4,825 |
| 2017-12-15 | 9,710 | 9,800 | 9,710 | 9,800 | 1,400 | 4,900 |
| 2017-12-14 | 9,720 | 9,720 | 9,700 | 9,700 | 400 | 4,850 |
| 2017-12-13 | 9,780 | 9,800 | 9,750 | 9,750 | 800 | 4,875 |
| 2017-12-12 | 9,780 | 9,800 | 9,750 | 9,780 | 2,100 | 4,890 |
| 2017-12-11 | 9,700 | 9,750 | 9,690 | 9,750 | 1,300 | 4,875 |
| 2017-12-08 | 9,670 | 9,670 | 9,570 | 9,570 | 500 | 4,785 |
| 2017-12-07 | 9,690 | 9,690 | 9,550 | 9,550 | 400 | 4,775 |
| 2017-12-06 | 9,650 | 9,690 | 9,540 | 9,540 | 600 | 4,770 |
| 2017-12-05 | 9,580 | 9,580 | 9,500 | 9,500 | 900 | 4,750 |
| 2017-12-04 | 9,730 | 9,730 | 9,600 | 9,600 | 1,000 | 4,800 |
| 2017-12-01 | 9,560 | 9,690 | 9,470 | 9,690 | 500 | 4,845 |
| 2017-11-30 | 9,650 | 9,650 | 9,520 | 9,590 | 300 | 4,795 |
| 2017-11-29 | 9,620 | 9,620 | 9,600 | 9,600 | 300 | 4,800 |
| 2017-11-28 | 9,640 | 9,640 | 9,610 | 9,620 | 400 | 4,810 |
| 2017-11-27 | 9,700 | 9,700 | 9,510 | 9,560 | 1,300 | 4,780 |
| 2017-11-24 | 9,670 | 9,700 | 9,410 | 9,700 | 800 | 4,850 |
| 2017-11-22 | 9,640 | 9,710 | 9,530 | 9,530 | 900 | 4,765 |
| 2017-11-21 | 9,540 | 9,540 | 9,520 | 9,520 | 500 | 4,760 |
| 2017-11-20 | 9,540 | 9,600 | 9,540 | 9,600 | 600 | 4,800 |
| 2017-11-17 | 9,650 | 9,650 | 9,400 | 9,400 | 1,500 | 4,700 |
| 2017-11-16 | 9,590 | 9,590 | 9,530 | 9,530 | 300 | 4,765 |
| 2017-11-15 | 9,630 | 9,630 | 9,500 | 9,590 | 1,200 | 4,795 |
| 2017-11-13 | 9,640 | 9,670 | 9,590 | 9,650 | 1,600 | 4,825 |
| 2017-11-10 | 9,600 | 9,600 | 9,450 | 9,510 | 1,100 | 4,755 |
| 2017-11-09 | 9,630 | 9,650 | 9,580 | 9,630 | 1,600 | 4,815 |
| 2017-11-08 | 9,640 | 9,640 | 9,530 | 9,620 | 1,700 | 4,810 |
| 2017-11-07 | 9,640 | 9,640 | 9,640 | 9,640 | 500 | 4,820 |
| 2017-11-06 | 9,460 | 9,650 | 9,410 | 9,600 | 2,100 | 4,800 |
| 2017-11-02 | 9,520 | 9,600 | 9,420 | 9,500 | 2,700 | 4,750 |
| 2017-11-01 | 9,330 | 9,440 | 9,330 | 9,440 | 1,900 | 4,720 |
| 2017-10-31 | 9,330 | 9,330 | 9,320 | 9,320 | 500 | 4,660 |
| 2017-10-30 | 9,350 | 9,350 | 9,320 | 9,320 | 500 | 4,660 |
| 2017-10-27 | 9,390 | 9,390 | 9,200 | 9,350 | 2,700 | 4,675 |
| 2017-10-26 | 9,310 | 9,350 | 9,300 | 9,310 | 1,000 | 4,655 |
| 2017-10-25 | 9,340 | 9,340 | 9,280 | 9,310 | 1,600 | 4,655 |
| 2017-10-24 | 9,650 | 9,650 | 9,200 | 9,340 | 7,300 | 4,670 |
| 2017-10-23 | 9,540 | 9,560 | 9,540 | 9,560 | 500 | 4,780 |
| 2017-10-20 | 9,550 | 9,600 | 9,510 | 9,600 | 800 | 4,800 |
| 2017-10-19 | 9,600 | 9,600 | 9,510 | 9,550 | 2,000 | 4,775 |
| 2017-10-18 | 9,680 | 9,680 | 9,600 | 9,600 | 500 | 4,800 |
| 2017-10-16 | 9,660 | 9,660 | 9,510 | 9,650 | 800 | 4,825 |
| 2017-10-13 | 9,680 | 9,780 | 9,650 | 9,660 | 1,300 | 4,830 |
| 2017-10-12 | 9,680 | 9,740 | 9,680 | 9,680 | 1,200 | 4,840 |
| 2017-10-11 | 9,650 | 9,660 | 9,630 | 9,660 | 600 | 4,830 |
| 2017-10-10 | 9,600 | 9,650 | 9,560 | 9,650 | 2,100 | 4,825 |
| 2017-10-06 | 9,550 | 9,600 | 9,500 | 9,600 | 1,100 | 4,800 |
| 2017-10-05 | 9,590 | 9,590 | 9,540 | 9,540 | 500 | 4,770 |
| 2017-10-04 | 9,500 | 9,590 | 9,500 | 9,590 | 400 | 4,795 |
| 2017-10-03 | 9,600 | 9,600 | 9,530 | 9,600 | 700 | 4,800 |
| 2017-10-02 | 9,550 | 9,600 | 9,410 | 9,600 | 1,800 | 4,800 |
| 2017-09-29 | 9,500 | 9,710 | 9,460 | 9,550 | 5,100 | 4,775 |
| 2017-09-28 | 9,300 | 9,470 | 9,300 | 9,470 | 600 | 4,735 |
| 2017-09-27 | 9,450 | 9,450 | 9,230 | 9,270 | 800 | 4,635 |
| 2017-09-26 | 9,340 | 9,340 | 9,330 | 9,330 | 600 | 4,665 |
| 2017-09-25 | 9,480 | 9,480 | 9,420 | 9,420 | 400 | 4,710 |
| 2017-09-22 | 9,270 | 9,270 | 9,220 | 9,270 | 300 | 4,635 |
| 2017-09-21 | 9,290 | 9,300 | 9,290 | 9,290 | 700 | 4,645 |
| 2017-09-20 | 9,430 | 9,430 | 9,360 | 9,360 | 200 | 4,680 |
| 2017-09-19 | 9,410 | 9,500 | 9,410 | 9,430 | 1,900 | 4,715 |
| 2017-09-15 | 9,180 | 9,390 | 9,150 | 9,390 | 1,100 | 4,695 |
| 2017-09-14 | 9,280 | 9,280 | 9,180 | 9,180 | 300 | 4,590 |
| 2017-09-13 | 9,160 | 9,250 | 9,150 | 9,250 | 700 | 4,625 |
| 2017-09-12 | 9,190 | 9,190 | 9,100 | 9,170 | 400 | 4,585 |
| 2017-09-11 | 9,240 | 9,240 | 9,010 | 9,070 | 1,200 | 4,535 |
| 2017-09-08 | 9,240 | 9,240 | 8,920 | 9,000 | 900 | 4,500 |
| 2017-09-07 | 9,260 | 9,270 | 9,260 | 9,270 | 400 | 4,635 |
| 2017-09-06 | 9,300 | 9,300 | 9,260 | 9,260 | 900 | 4,630 |
| 2017-09-05 | 9,450 | 9,450 | 9,350 | 9,400 | 1,200 | 4,700 |
| 2017-09-04 | 9,380 | 9,450 | 9,380 | 9,450 | 1,700 | 4,725 |
| 2017-09-01 | 9,300 | 9,340 | 9,280 | 9,300 | 1,600 | 4,650 |
| 2017-08-31 | 9,440 | 9,440 | 9,300 | 9,300 | 200 | 4,650 |
| 2017-08-30 | 9,450 | 9,460 | 9,250 | 9,450 | 1,300 | 4,725 |
| 2017-08-29 | 9,450 | 9,450 | 9,230 | 9,230 | 900 | 4,615 |
| 2017-08-28 | 9,600 | 9,600 | 9,450 | 9,450 | 1,000 | 4,725 |
| 2017-08-25 | 9,540 | 9,540 | 9,390 | 9,450 | 1,900 | 4,725 |
| 2017-08-24 | 9,500 | 9,500 | 9,450 | 9,500 | 900 | 4,750 |
| 2017-08-23 | 9,540 | 9,540 | 9,490 | 9,500 | 400 | 4,750 |
| 2017-08-22 | 9,540 | 9,540 | 9,540 | 9,540 | 100 | 4,770 |
| 2017-08-21 | 9,580 | 9,580 | 9,360 | 9,580 | 1,100 | 4,790 |
| 2017-08-18 | 9,400 | 9,600 | 9,400 | 9,590 | 800 | 4,795 |
| 2017-08-17 | 9,450 | 9,450 | 9,350 | 9,400 | 400 | 4,700 |
| 2017-08-16 | 9,400 | 9,400 | 9,350 | 9,350 | 400 | 4,675 |
| 2017-08-15 | 9,510 | 9,510 | 9,500 | 9,500 | 600 | 4,750 |
| 2017-08-14 | 9,450 | 9,500 | 9,450 | 9,500 | 300 | 4,750 |
| 2017-08-10 | 9,500 | 9,590 | 9,370 | 9,500 | 2,800 | 4,750 |
| 2017-08-09 | 9,500 | 9,510 | 9,500 | 9,500 | 1,400 | 4,750 |
| 2017-08-08 | 9,480 | 9,550 | 9,480 | 9,500 | 1,200 | 4,750 |
| 2017-08-07 | 9,450 | 9,450 | 9,410 | 9,450 | 1,200 | 4,725 |
| 2017-08-04 | 9,440 | 9,440 | 9,400 | 9,400 | 1,900 | 4,700 |
| 2017-08-03 | 9,400 | 9,400 | 9,390 | 9,400 | 3,200 | 4,700 |
| 2017-08-02 | 9,420 | 9,480 | 9,400 | 9,400 | 1,000 | 4,700 |
| 2017-08-01 | 9,390 | 9,420 | 9,390 | 9,420 | 1,400 | 4,710 |
| 2017-07-31 | 9,290 | 9,390 | 9,290 | 9,390 | 2,500 | 4,695 |
| 2017-07-28 | 9,240 | 9,250 | 9,200 | 9,240 | 2,000 | 4,620 |
| 2017-07-27 | 9,180 | 9,210 | 9,130 | 9,210 | 1,600 | 4,605 |
| 2017-07-26 | 9,150 | 9,180 | 9,100 | 9,120 | 900 | 4,560 |
| 2017-07-25 | 9,130 | 9,150 | 9,130 | 9,150 | 1,100 | 4,575 |
| 2017-07-24 | 9,100 | 9,120 | 9,100 | 9,120 | 400 | 4,560 |
| 2017-07-21 | 9,130 | 9,130 | 9,100 | 9,100 | 200 | 4,550 |
| 2017-07-20 | 9,130 | 9,210 | 9,130 | 9,130 | 700 | 4,565 |
| 2017-07-19 | 9,120 | 9,230 | 9,120 | 9,200 | 400 | 4,600 |
| 2017-07-18 | 9,230 | 9,230 | 9,120 | 9,120 | 300 | 4,560 |
| 2017-07-14 | 9,220 | 9,240 | 9,220 | 9,240 | 600 | 4,620 |
| 2017-07-13 | 9,190 | 9,200 | 9,060 | 9,170 | 500 | 4,585 |
| 2017-07-12 | 9,180 | 9,180 | 9,050 | 9,150 | 1,000 | 4,575 |
| 2017-07-11 | 9,230 | 9,230 | 9,130 | 9,130 | 2,100 | 4,565 |
| 2017-07-10 | 9,180 | 9,230 | 9,180 | 9,230 | 700 | 4,615 |
| 2017-07-07 | 9,160 | 9,160 | 9,150 | 9,150 | 600 | 4,575 |
| 2017-07-06 | 9,250 | 9,250 | 9,200 | 9,200 | 1,100 | 4,600 |
| 2017-07-05 | 9,230 | 9,230 | 9,150 | 9,200 | 3,000 | 4,600 |
| 2017-07-04 | 9,280 | 9,280 | 9,180 | 9,200 | 2,900 | 4,600 |
| 2017-07-03 | 9,370 | 9,370 | 9,100 | 9,270 | 2,900 | 4,635 |
| 2017-06-30 | 8,960 | 9,150 | 8,880 | 9,100 | 5,400 | 4,550 |
| 2017-06-29 | 8,990 | 8,990 | 8,850 | 8,850 | 1,000 | 4,425 |
| 2017-06-28 | 8,880 | 8,900 | 8,870 | 8,880 | 800 | 4,440 |
| 2017-06-27 | 8,970 | 8,980 | 8,710 | 8,880 | 1,200 | 4,440 |
| 2017-06-26 | 8,890 | 8,980 | 8,800 | 8,880 | 1,300 | 4,440 |
| 2017-06-23 | 8,690 | 8,800 | 8,580 | 8,800 | 1,900 | 4,400 |
| 2017-06-22 | 8,650 | 8,650 | 8,650 | 8,650 | 200 | 4,325 |
| 2017-06-21 | 8,640 | 8,640 | 8,430 | 8,430 | 1,000 | 4,215 |
| 2017-06-20 | 8,480 | 8,800 | 8,400 | 8,790 | 2,200 | 4,395 |
| 2017-06-19 | 8,300 | 8,400 | 8,300 | 8,340 | 1,000 | 4,170 |
| 2017-06-16 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 4,150 |
| 2017-06-15 | 8,260 | 8,260 | 8,220 | 8,220 | 400 | 4,110 |
| 2017-06-14 | 8,240 | 8,260 | 8,240 | 8,260 | 500 | 4,130 |
| 2017-06-13 | 8,250 | 8,250 | 8,250 | 8,250 | 100 | 4,125 |
| 2017-06-12 | 8,250 | 8,250 | 8,250 | 8,250 | 200 | 4,125 |
| 2017-06-09 | 8,300 | 8,300 | 8,250 | 8,250 | 200 | 4,125 |
| 2017-06-08 | 8,240 | 8,300 | 8,240 | 8,300 | 500 | 4,150 |
| 2017-06-06 | 8,180 | 8,250 | 8,170 | 8,170 | 600 | 4,085 |
| 2017-06-05 | 8,270 | 8,270 | 8,180 | 8,180 | 900 | 4,090 |
| 2017-06-02 | 8,170 | 8,200 | 8,130 | 8,200 | 1,200 | 4,100 |
| 2017-06-01 | 8,170 | 8,170 | 8,050 | 8,090 | 1,200 | 4,045 |
| 2017-05-31 | 8,150 | 8,150 | 8,090 | 8,090 | 900 | 4,045 |
| 2017-05-30 | 8,150 | 8,150 | 8,150 | 8,150 | 300 | 4,075 |
| 2017-05-29 | 8,090 | 8,100 | 8,050 | 8,050 | 400 | 4,025 |
| 2017-05-26 | 8,130 | 8,130 | 8,070 | 8,070 | 600 | 4,035 |
| 2017-05-25 | 8,120 | 8,130 | 8,100 | 8,100 | 600 | 4,050 |
| 2017-05-24 | 8,080 | 8,080 | 8,070 | 8,070 | 200 | 4,035 |
| 2017-05-22 | 8,070 | 8,080 | 8,070 | 8,080 | 200 | 4,040 |
| 2017-05-19 | 8,140 | 8,140 | 8,060 | 8,060 | 1,000 | 4,030 |
| 2017-05-18 | 8,090 | 8,130 | 8,050 | 8,050 | 400 | 4,025 |
| 2017-05-17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 4,050 |
| 2017-05-15 | 8,090 | 8,100 | 8,040 | 8,040 | 400 | 4,020 |
| 2017-05-12 | 8,130 | 8,130 | 8,120 | 8,120 | 200 | 4,060 |
| 2017-05-11 | 8,170 | 8,170 | 8,040 | 8,040 | 300 | 4,020 |
| 2017-05-10 | 8,010 | 8,130 | 8,000 | 8,130 | 2,300 | 4,065 |
| 2017-05-09 | 8,000 | 8,010 | 8,000 | 8,010 | 400 | 4,005 |
| 2017-05-08 | 8,010 | 8,050 | 8,000 | 8,000 | 400 | 4,000 |
| 2017-05-02 | 8,010 | 8,010 | 7,910 | 8,010 | 600 | 4,005 |
| 2017-05-01 | 7,870 | 7,870 | 7,850 | 7,850 | 200 | 3,925 |
| 2017-04-28 | 7,950 | 8,000 | 7,840 | 7,900 | 1,100 | 3,950 |
| 2017-04-27 | 7,960 | 7,970 | 7,870 | 7,870 | 700 | 3,935 |
| 2017-04-26 | 7,940 | 7,950 | 7,940 | 7,950 | 300 | 3,975 |
| 2017-04-25 | 7,800 | 7,850 | 7,800 | 7,850 | 400 | 3,925 |
| 2017-04-24 | 7,900 | 7,900 | 7,800 | 7,800 | 800 | 3,900 |
| 2017-04-21 | 7,870 | 7,870 | 7,850 | 7,850 | 200 | 3,925 |
| 2017-04-20 | 7,850 | 7,850 | 7,800 | 7,800 | 1,200 | 3,900 |
| 2017-04-19 | 7,850 | 7,850 | 7,850 | 7,850 | 300 | 3,925 |
| 2017-04-18 | 7,800 | 7,850 | 7,800 | 7,850 | 300 | 3,925 |
| 2017-04-17 | 7,800 | 7,800 | 7,800 | 7,800 | 500 | 3,900 |
| 2017-04-14 | 7,700 | 7,800 | 7,700 | 7,800 | 400 | 3,900 |
| 2017-04-13 | 7,700 | 7,700 | 7,700 | 7,700 | 300 | 3,850 |
| 2017-04-12 | 7,720 | 7,720 | 7,650 | 7,660 | 1,200 | 3,830 |
| 2017-04-11 | 7,720 | 7,720 | 7,710 | 7,720 | 600 | 3,860 |
| 2017-04-10 | 7,700 | 7,710 | 7,700 | 7,710 | 400 | 3,855 |
| 2017-04-07 | 7,700 | 7,700 | 7,700 | 7,700 | 800 | 3,850 |
| 2017-04-06 | 7,840 | 7,850 | 7,700 | 7,700 | 1,400 | 3,850 |
| 2017-04-05 | 7,990 | 7,990 | 7,950 | 7,950 | 300 | 3,975 |
| 2017-04-04 | 8,140 | 8,140 | 7,960 | 7,960 | 400 | 3,980 |
| 2017-04-03 | 7,910 | 8,150 | 7,910 | 8,150 | 700 | 4,075 |
| 2017-03-31 | 7,800 | 7,900 | 7,800 | 7,900 | 800 | 3,950 |
| 2017-03-30 | 7,860 | 7,860 | 7,800 | 7,800 | 400 | 3,900 |
| 2017-03-29 | 7,820 | 7,820 | 7,710 | 7,710 | 400 | 3,855 |
| 2017-03-28 | 7,700 | 7,720 | 7,670 | 7,670 | 500 | 3,835 |
| 2017-03-27 | 7,700 | 7,700 | 7,670 | 7,670 | 500 | 3,835 |
| 2017-03-24 | 7,680 | 7,700 | 7,680 | 7,700 | 200 | 3,850 |
| 2017-03-23 | 7,800 | 7,800 | 7,700 | 7,700 | 1,200 | 3,850 |
| 2017-03-22 | 7,930 | 7,930 | 7,800 | 7,800 | 1,100 | 3,900 |
| 2017-03-21 | 7,940 | 7,940 | 7,930 | 7,930 | 400 | 3,965 |
| 2017-03-17 | 7,960 | 7,960 | 7,930 | 7,930 | 300 | 3,965 |
| 2017-03-16 | 7,930 | 7,930 | 7,930 | 7,930 | 100 | 3,965 |
| 2017-03-15 | 7,960 | 7,960 | 7,960 | 7,960 | 100 | 3,980 |
| 2017-03-14 | 7,970 | 7,970 | 7,950 | 7,950 | 200 | 3,975 |
| 2017-03-13 | 7,980 | 7,980 | 7,980 | 7,980 | 400 | 3,990 |
| 2017-03-10 | 7,900 | 7,970 | 7,900 | 7,970 | 300 | 3,985 |
| 2017-03-09 | 7,950 | 7,950 | 7,940 | 7,940 | 300 | 3,970 |
| 2017-03-08 | 8,010 | 8,050 | 7,920 | 7,980 | 900 | 3,990 |
| 2017-03-07 | 8,030 | 8,030 | 7,970 | 7,970 | 300 | 3,985 |
| 2017-03-06 | 8,040 | 8,040 | 8,000 | 8,030 | 1,000 | 4,015 |
| 2017-03-03 | 7,920 | 7,950 | 7,900 | 7,950 | 900 | 3,975 |
| 2017-03-02 | 8,100 | 8,100 | 7,850 | 7,940 | 4,500 | 3,970 |
| 2017-03-01 | 8,090 | 8,090 | 8,000 | 8,000 | 400 | 4,000 |
| 2017-02-28 | 8,170 | 8,170 | 7,990 | 8,050 | 1,800 | 4,025 |
| 2017-02-27 | 8,300 | 8,300 | 8,100 | 8,150 | 900 | 4,075 |
| 2017-02-24 | 8,300 | 8,300 | 7,990 | 8,040 | 2,100 | 4,020 |
| 2017-02-23 | 8,100 | 8,470 | 8,100 | 8,470 | 2,600 | 4,235 |
| 2017-02-22 | 8,080 | 8,130 | 8,080 | 8,110 | 800 | 4,055 |
| 2017-02-21 | 7,960 | 8,060 | 7,960 | 8,060 | 1,100 | 4,030 |
| 2017-02-20 | 8,000 | 8,020 | 7,960 | 7,960 | 2,800 | 3,980 |
| 2017-02-17 | 7,910 | 8,000 | 7,910 | 8,000 | 800 | 4,000 |
| 2017-02-16 | 7,970 | 8,000 | 7,970 | 8,000 | 400 | 4,000 |
| 2017-02-15 | 7,990 | 7,990 | 7,970 | 7,970 | 200 | 3,985 |
| 2017-02-14 | 8,000 | 8,000 | 7,990 | 8,000 | 1,500 | 4,000 |
| 2017-02-13 | 7,980 | 7,980 | 7,980 | 7,980 | 500 | 3,990 |
| 2017-02-10 | 7,970 | 7,980 | 7,970 | 7,980 | 200 | 3,990 |
| 2017-02-09 | 7,950 | 7,980 | 7,950 | 7,980 | 400 | 3,990 |
| 2017-02-08 | 7,840 | 7,850 | 7,840 | 7,850 | 300 | 3,925 |
| 2017-02-07 | 7,980 | 7,990 | 7,850 | 7,850 | 400 | 3,925 |
| 2017-02-06 | 8,000 | 8,000 | 7,860 | 7,990 | 1,400 | 3,995 |
| 2017-02-03 | 8,000 | 8,000 | 8,000 | 8,000 | 500 | 4,000 |
| 2017-02-02 | 7,980 | 8,100 | 7,980 | 8,000 | 1,600 | 4,000 |
| 2017-02-01 | 7,880 | 7,890 | 7,850 | 7,880 | 900 | 3,940 |
| 2017-01-31 | 7,810 | 7,810 | 7,800 | 7,800 | 400 | 3,900 |
| 2017-01-30 | 7,900 | 7,900 | 7,810 | 7,900 | 800 | 3,950 |
| 2017-01-27 | 7,800 | 7,820 | 7,800 | 7,820 | 900 | 3,910 |
| 2017-01-26 | 7,800 | 7,800 | 7,790 | 7,790 | 1,100 | 3,895 |
| 2017-01-25 | 7,700 | 7,780 | 7,700 | 7,700 | 900 | 3,850 |
| 2017-01-24 | 7,610 | 7,680 | 7,590 | 7,680 | 1,500 | 3,840 |
| 2017-01-23 | 7,620 | 7,620 | 7,540 | 7,590 | 900 | 3,795 |
| 2017-01-20 | 7,590 | 7,590 | 7,530 | 7,530 | 900 | 3,765 |
| 2017-01-19 | 7,530 | 7,640 | 7,530 | 7,600 | 1,400 | 3,800 |
| 2017-01-18 | 7,520 | 7,540 | 7,510 | 7,540 | 800 | 3,770 |
| 2017-01-17 | 7,640 | 7,660 | 7,570 | 7,570 | 600 | 3,785 |
| 2017-01-16 | 7,590 | 7,640 | 7,520 | 7,640 | 500 | 3,820 |
| 2017-01-13 | 7,510 | 7,570 | 7,510 | 7,570 | 400 | 3,785 |
| 2017-01-12 | 7,680 | 7,680 | 7,520 | 7,520 | 600 | 3,760 |
| 2017-01-11 | 7,650 | 7,650 | 7,570 | 7,570 | 300 | 3,785 |
| 2017-01-10 | 7,650 | 7,650 | 7,600 | 7,620 | 1,300 | 3,810 |
| 2017-01-06 | 7,520 | 7,600 | 7,520 | 7,600 | 1,100 | 3,800 |
| 2017-01-05 | 7,550 | 7,550 | 7,520 | 7,520 | 1,600 | 3,760 |
| 2017-01-04 | 7,550 | 7,690 | 7,320 | 7,530 | 3,900 | 3,765 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
