7733 オリンパス(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 | 4,320 | 4,345 | 4,315 | 4,320 | 688,300 | 1,080 |
| 2017-12-28 | 4,345 | 4,360 | 4,295 | 4,310 | 594,600 | 1,077.50 |
| 2017-12-27 | 4,340 | 4,355 | 4,325 | 4,345 | 549,100 | 1,086.25 |
| 2017-12-26 | 4,350 | 4,365 | 4,330 | 4,340 | 554,100 | 1,085 |
| 2017-12-25 | 4,335 | 4,385 | 4,325 | 4,370 | 644,500 | 1,092.50 |
| 2017-12-22 | 4,330 | 4,345 | 4,320 | 4,345 | 1,032,400 | 1,086.25 |
| 2017-12-21 | 4,295 | 4,345 | 4,290 | 4,335 | 1,620,100 | 1,083.75 |
| 2017-12-20 | 4,260 | 4,280 | 4,240 | 4,270 | 924,600 | 1,067.50 |
| 2017-12-19 | 4,230 | 4,260 | 4,230 | 4,255 | 984,100 | 1,063.75 |
| 2017-12-18 | 4,255 | 4,265 | 4,215 | 4,230 | 1,281,900 | 1,057.50 |
| 2017-12-15 | 4,210 | 4,240 | 4,190 | 4,220 | 2,071,400 | 1,055 |
| 2017-12-14 | 4,205 | 4,250 | 4,200 | 4,220 | 1,617,500 | 1,055 |
| 2017-12-13 | 4,260 | 4,275 | 4,225 | 4,245 | 2,178,200 | 1,061.25 |
| 2017-12-12 | 4,295 | 4,310 | 4,255 | 4,265 | 6,754,100 | 1,066.25 |
| 2017-12-11 | 4,320 | 4,325 | 4,290 | 4,315 | 1,375,400 | 1,078.75 |
| 2017-12-08 | 4,360 | 4,370 | 4,305 | 4,320 | 3,266,200 | 1,080 |
| 2017-12-07 | 4,280 | 4,320 | 4,270 | 4,300 | 3,025,300 | 1,075 |
| 2017-12-06 | 4,335 | 4,335 | 4,255 | 4,260 | 4,644,700 | 1,065 |
| 2017-12-05 | 4,295 | 4,370 | 4,290 | 4,365 | 4,835,800 | 1,091.25 |
| 2017-12-04 | 4,500 | 4,505 | 4,375 | 4,390 | 5,379,000 | 1,097.50 |
| 2017-12-01 | 4,630 | 4,660 | 4,575 | 4,605 | 1,521,400 | 1,151.25 |
| 2017-11-30 | 4,590 | 4,615 | 4,555 | 4,610 | 1,713,100 | 1,152.50 |
| 2017-11-29 | 4,585 | 4,625 | 4,560 | 4,575 | 1,342,000 | 1,143.75 |
| 2017-11-28 | 4,515 | 4,570 | 4,505 | 4,555 | 1,500,400 | 1,138.75 |
| 2017-11-27 | 4,480 | 4,545 | 4,480 | 4,515 | 1,655,900 | 1,128.75 |
| 2017-11-24 | 4,485 | 4,570 | 4,465 | 4,550 | 788,800 | 1,137.50 |
| 2017-11-22 | 4,580 | 4,580 | 4,540 | 4,545 | 1,116,500 | 1,136.25 |
| 2017-11-21 | 4,510 | 4,550 | 4,480 | 4,530 | 1,515,300 | 1,132.50 |
| 2017-11-20 | 4,465 | 4,530 | 4,450 | 4,510 | 1,217,800 | 1,127.50 |
| 2017-11-17 | 4,450 | 4,535 | 4,425 | 4,505 | 2,580,100 | 1,126.25 |
| 2017-11-16 | 4,355 | 4,430 | 4,345 | 4,405 | 1,979,300 | 1,101.25 |
| 2017-11-15 | 4,380 | 4,410 | 4,360 | 4,375 | 1,758,900 | 1,093.75 |
| 2017-11-13 | 4,315 | 4,410 | 4,315 | 4,370 | 1,404,700 | 1,092.50 |
| 2017-11-10 | 4,250 | 4,350 | 4,240 | 4,335 | 1,729,100 | 1,083.75 |
| 2017-11-09 | 4,475 | 4,480 | 4,255 | 4,320 | 2,918,100 | 1,080 |
| 2017-11-08 | 4,350 | 4,385 | 4,310 | 4,345 | 1,073,200 | 1,086.25 |
| 2017-11-07 | 4,265 | 4,385 | 4,240 | 4,370 | 1,599,700 | 1,092.50 |
| 2017-11-06 | 4,300 | 4,315 | 4,255 | 4,290 | 859,900 | 1,072.50 |
| 2017-11-02 | 4,230 | 4,250 | 4,205 | 4,250 | 1,120,900 | 1,062.50 |
| 2017-11-01 | 4,195 | 4,210 | 4,175 | 4,205 | 1,186,800 | 1,051.25 |
| 2017-10-31 | 4,130 | 4,195 | 4,105 | 4,190 | 1,123,000 | 1,047.50 |
| 2017-10-30 | 4,190 | 4,195 | 4,160 | 4,165 | 1,858,500 | 1,041.25 |
| 2017-10-27 | 4,155 | 4,195 | 4,150 | 4,185 | 1,090,300 | 1,046.25 |
| 2017-10-26 | 4,130 | 4,140 | 4,115 | 4,135 | 825,600 | 1,033.75 |
| 2017-10-25 | 4,130 | 4,135 | 4,100 | 4,125 | 1,120,800 | 1,031.25 |
| 2017-10-24 | 4,090 | 4,120 | 4,075 | 4,115 | 842,600 | 1,028.75 |
| 2017-10-23 | 4,070 | 4,090 | 4,040 | 4,085 | 1,130,100 | 1,021.25 |
| 2017-10-20 | 4,015 | 4,035 | 4,000 | 4,010 | 664,500 | 1,002.50 |
| 2017-10-19 | 4,005 | 4,050 | 3,995 | 4,015 | 1,126,700 | 1,003.75 |
| 2017-10-18 | 3,985 | 3,995 | 3,965 | 3,985 | 774,800 | 996.25 |
| 2017-10-17 | 4,015 | 4,015 | 3,930 | 3,965 | 1,061,600 | 991.25 |
| 2017-10-16 | 3,995 | 4,005 | 3,980 | 3,985 | 906,200 | 996.25 |
| 2017-10-13 | 3,910 | 3,995 | 3,895 | 3,970 | 1,857,100 | 992.50 |
| 2017-10-12 | 3,920 | 3,970 | 3,915 | 3,950 | 821,400 | 987.50 |
| 2017-10-11 | 3,880 | 3,905 | 3,875 | 3,895 | 1,022,100 | 973.75 |
| 2017-10-10 | 3,885 | 3,900 | 3,865 | 3,895 | 1,105,700 | 973.75 |
| 2017-10-06 | 3,915 | 3,940 | 3,895 | 3,935 | 1,015,100 | 983.75 |
| 2017-10-05 | 3,895 | 3,915 | 3,880 | 3,890 | 724,400 | 972.50 |
| 2017-10-04 | 3,910 | 3,910 | 3,875 | 3,885 | 879,700 | 971.25 |
| 2017-10-03 | 3,870 | 3,915 | 3,865 | 3,900 | 1,131,800 | 975 |
| 2017-10-02 | 3,835 | 3,860 | 3,820 | 3,860 | 970,500 | 965 |
| 2017-09-29 | 3,845 | 3,850 | 3,800 | 3,810 | 2,141,700 | 952.50 |
| 2017-09-28 | 3,865 | 3,890 | 3,845 | 3,850 | 1,647,300 | 962.50 |
| 2017-09-27 | 3,815 | 3,880 | 3,815 | 3,875 | 1,032,500 | 968.75 |
| 2017-09-26 | 3,825 | 3,845 | 3,805 | 3,810 | 1,672,300 | 952.50 |
| 2017-09-25 | 3,880 | 3,880 | 3,835 | 3,850 | 1,444,300 | 962.50 |
| 2017-09-22 | 3,865 | 3,875 | 3,835 | 3,870 | 1,364,900 | 967.50 |
| 2017-09-21 | 3,875 | 3,880 | 3,850 | 3,850 | 916,100 | 962.50 |
| 2017-09-20 | 3,845 | 3,880 | 3,835 | 3,855 | 1,121,400 | 963.75 |
| 2017-09-19 | 3,800 | 3,880 | 3,790 | 3,865 | 1,903,500 | 966.25 |
| 2017-09-15 | 3,735 | 3,795 | 3,730 | 3,760 | 1,553,300 | 940 |
| 2017-09-14 | 3,775 | 3,800 | 3,750 | 3,765 | 749,800 | 941.25 |
| 2017-09-13 | 3,825 | 3,835 | 3,770 | 3,780 | 976,700 | 945 |
| 2017-09-12 | 3,790 | 3,795 | 3,775 | 3,795 | 934,300 | 948.75 |
| 2017-09-11 | 3,715 | 3,765 | 3,710 | 3,750 | 1,238,800 | 937.50 |
| 2017-09-08 | 3,730 | 3,745 | 3,655 | 3,690 | 2,947,600 | 922.50 |
| 2017-09-07 | 3,800 | 3,810 | 3,780 | 3,800 | 1,123,600 | 950 |
| 2017-09-06 | 3,780 | 3,800 | 3,750 | 3,795 | 1,110,400 | 948.75 |
| 2017-09-05 | 3,820 | 3,825 | 3,790 | 3,805 | 1,025,800 | 951.25 |
| 2017-09-04 | 3,805 | 3,815 | 3,785 | 3,800 | 832,700 | 950 |
| 2017-09-01 | 3,810 | 3,830 | 3,800 | 3,825 | 1,067,000 | 956.25 |
| 2017-08-31 | 3,745 | 3,810 | 3,725 | 3,795 | 1,531,100 | 948.75 |
| 2017-08-30 | 3,820 | 3,835 | 3,795 | 3,800 | 734,700 | 950 |
| 2017-08-29 | 3,770 | 3,800 | 3,755 | 3,800 | 932,900 | 950 |
| 2017-08-28 | 3,805 | 3,815 | 3,745 | 3,785 | 958,000 | 946.25 |
| 2017-08-25 | 3,800 | 3,815 | 3,785 | 3,790 | 922,200 | 947.50 |
| 2017-08-24 | 3,800 | 3,810 | 3,770 | 3,780 | 1,383,700 | 945 |
| 2017-08-23 | 3,850 | 3,855 | 3,800 | 3,805 | 993,800 | 951.25 |
| 2017-08-22 | 3,815 | 3,835 | 3,800 | 3,800 | 740,000 | 950 |
| 2017-08-21 | 3,845 | 3,850 | 3,800 | 3,805 | 1,489,400 | 951.25 |
| 2017-08-18 | 3,785 | 3,825 | 3,775 | 3,825 | 1,639,000 | 956.25 |
| 2017-08-17 | 3,785 | 3,825 | 3,775 | 3,810 | 1,412,600 | 952.50 |
| 2017-08-16 | 3,725 | 3,785 | 3,725 | 3,775 | 1,113,300 | 943.75 |
| 2017-08-15 | 3,680 | 3,750 | 3,660 | 3,725 | 1,229,200 | 931.25 |
| 2017-08-14 | 3,630 | 3,695 | 3,600 | 3,660 | 2,444,000 | 915 |
| 2017-08-10 | 3,735 | 3,785 | 3,670 | 3,725 | 2,261,500 | 931.25 |
| 2017-08-09 | 3,840 | 3,875 | 3,770 | 3,790 | 3,715,600 | 947.50 |
| 2017-08-08 | 4,115 | 4,120 | 4,035 | 4,075 | 1,143,500 | 1,018.75 |
| 2017-08-07 | 4,130 | 4,160 | 4,100 | 4,160 | 654,500 | 1,040 |
| 2017-08-04 | 4,050 | 4,135 | 4,045 | 4,110 | 923,700 | 1,027.50 |
| 2017-08-03 | 4,070 | 4,070 | 4,025 | 4,040 | 622,700 | 1,010 |
| 2017-08-02 | 4,045 | 4,090 | 4,030 | 4,075 | 751,000 | 1,018.75 |
| 2017-08-01 | 4,000 | 4,055 | 4,000 | 4,040 | 716,800 | 1,010 |
| 2017-07-31 | 4,025 | 4,035 | 4,000 | 4,010 | 798,800 | 1,002.50 |
| 2017-07-28 | 4,065 | 4,085 | 4,030 | 4,035 | 833,900 | 1,008.75 |
| 2017-07-27 | 4,100 | 4,145 | 4,055 | 4,065 | 1,046,500 | 1,016.25 |
| 2017-07-26 | 4,130 | 4,165 | 4,100 | 4,115 | 839,300 | 1,028.75 |
| 2017-07-25 | 4,215 | 4,230 | 4,130 | 4,130 | 976,200 | 1,032.50 |
| 2017-07-24 | 4,225 | 4,240 | 4,180 | 4,210 | 722,900 | 1,052.50 |
| 2017-07-21 | 4,210 | 4,255 | 4,200 | 4,240 | 732,300 | 1,060 |
| 2017-07-20 | 4,165 | 4,235 | 4,160 | 4,230 | 1,055,700 | 1,057.50 |
| 2017-07-19 | 4,170 | 4,180 | 4,145 | 4,165 | 729,900 | 1,041.25 |
| 2017-07-18 | 4,170 | 4,200 | 4,150 | 4,195 | 760,400 | 1,048.75 |
| 2017-07-14 | 4,200 | 4,210 | 4,175 | 4,185 | 847,200 | 1,046.25 |
| 2017-07-13 | 4,215 | 4,220 | 4,175 | 4,185 | 614,800 | 1,046.25 |
| 2017-07-12 | 4,180 | 4,205 | 4,170 | 4,180 | 791,600 | 1,045 |
| 2017-07-11 | 4,150 | 4,195 | 4,145 | 4,190 | 934,900 | 1,047.50 |
| 2017-07-10 | 4,125 | 4,165 | 4,120 | 4,140 | 888,100 | 1,035 |
| 2017-07-07 | 4,070 | 4,085 | 4,050 | 4,080 | 1,101,300 | 1,020 |
| 2017-07-06 | 4,100 | 4,120 | 4,070 | 4,075 | 747,600 | 1,018.75 |
| 2017-07-05 | 4,065 | 4,085 | 4,040 | 4,080 | 726,900 | 1,020 |
| 2017-07-04 | 4,090 | 4,125 | 4,050 | 4,060 | 809,600 | 1,015 |
| 2017-07-03 | 4,105 | 4,110 | 4,045 | 4,065 | 1,179,900 | 1,016.25 |
| 2017-06-30 | 4,105 | 4,110 | 4,065 | 4,100 | 1,738,400 | 1,025 |
| 2017-06-29 | 4,110 | 4,150 | 4,090 | 4,135 | 1,441,500 | 1,033.75 |
| 2017-06-28 | 4,085 | 4,130 | 4,080 | 4,095 | 999,000 | 1,023.75 |
| 2017-06-27 | 4,060 | 4,150 | 4,055 | 4,105 | 1,234,000 | 1,026.25 |
| 2017-06-26 | 4,030 | 4,060 | 4,020 | 4,040 | 729,100 | 1,010 |
| 2017-06-23 | 4,075 | 4,080 | 4,030 | 4,035 | 788,900 | 1,008.75 |
| 2017-06-22 | 4,015 | 4,075 | 4,015 | 4,050 | 1,179,600 | 1,012.50 |
| 2017-06-21 | 4,020 | 4,030 | 3,980 | 4,010 | 1,119,100 | 1,002.50 |
| 2017-06-20 | 4,005 | 4,015 | 3,980 | 4,000 | 1,005,400 | 1,000 |
| 2017-06-19 | 4,010 | 4,035 | 3,970 | 3,980 | 834,800 | 995 |
| 2017-06-16 | 3,950 | 4,010 | 3,945 | 4,010 | 1,492,900 | 1,002.50 |
| 2017-06-15 | 3,930 | 3,950 | 3,875 | 3,930 | 1,103,900 | 982.50 |
| 2017-06-14 | 3,950 | 3,960 | 3,920 | 3,940 | 905,200 | 985 |
| 2017-06-13 | 3,950 | 3,955 | 3,920 | 3,945 | 1,165,800 | 986.25 |
| 2017-06-12 | 3,970 | 4,015 | 3,940 | 3,980 | 733,900 | 995 |
| 2017-06-09 | 4,030 | 4,040 | 3,975 | 3,995 | 2,048,700 | 998.75 |
| 2017-06-08 | 4,065 | 4,095 | 4,035 | 4,040 | 924,900 | 1,010 |
| 2017-06-07 | 4,060 | 4,075 | 4,030 | 4,060 | 705,700 | 1,015 |
| 2017-06-06 | 4,140 | 4,155 | 4,065 | 4,070 | 1,100,900 | 1,017.50 |
| 2017-06-05 | 4,150 | 4,185 | 4,125 | 4,160 | 791,100 | 1,040 |
| 2017-06-02 | 4,100 | 4,165 | 4,085 | 4,150 | 1,357,300 | 1,037.50 |
| 2017-06-01 | 4,060 | 4,095 | 4,060 | 4,075 | 1,121,600 | 1,018.75 |
| 2017-05-31 | 4,030 | 4,085 | 4,005 | 4,045 | 1,646,400 | 1,011.25 |
| 2017-05-30 | 4,055 | 4,065 | 3,985 | 4,020 | 1,768,700 | 1,005 |
| 2017-05-29 | 4,130 | 4,140 | 4,065 | 4,070 | 2,183,700 | 1,017.50 |
| 2017-05-26 | 4,200 | 4,205 | 4,145 | 4,145 | 1,392,700 | 1,036.25 |
| 2017-05-25 | 4,205 | 4,225 | 4,180 | 4,220 | 1,028,700 | 1,055 |
| 2017-05-24 | 4,220 | 4,255 | 4,205 | 4,250 | 957,700 | 1,062.50 |
| 2017-05-23 | 4,175 | 4,210 | 4,175 | 4,185 | 613,400 | 1,046.25 |
| 2017-05-22 | 4,145 | 4,190 | 4,130 | 4,185 | 791,800 | 1,046.25 |
| 2017-05-19 | 4,155 | 4,190 | 4,135 | 4,145 | 1,178,200 | 1,036.25 |
| 2017-05-18 | 4,170 | 4,195 | 4,120 | 4,140 | 2,356,700 | 1,035 |
| 2017-05-17 | 4,380 | 4,405 | 4,330 | 4,340 | 1,212,000 | 1,085 |
| 2017-05-16 | 4,375 | 4,440 | 4,370 | 4,435 | 1,263,100 | 1,108.75 |
| 2017-05-15 | 4,280 | 4,370 | 4,275 | 4,360 | 947,700 | 1,090 |
| 2017-05-12 | 4,355 | 4,365 | 4,295 | 4,325 | 1,832,200 | 1,081.25 |
| 2017-05-11 | 4,320 | 4,365 | 4,315 | 4,335 | 1,589,200 | 1,083.75 |
| 2017-05-10 | 4,270 | 4,290 | 4,235 | 4,290 | 1,364,200 | 1,072.50 |
| 2017-05-09 | 4,275 | 4,275 | 4,205 | 4,245 | 2,501,300 | 1,061.25 |
| 2017-05-08 | 4,150 | 4,275 | 4,065 | 4,250 | 5,319,200 | 1,062.50 |
| 2017-05-02 | 4,350 | 4,470 | 4,330 | 4,460 | 1,722,900 | 1,115 |
| 2017-05-01 | 4,290 | 4,330 | 4,270 | 4,315 | 743,200 | 1,078.75 |
| 2017-04-28 | 4,280 | 4,300 | 4,265 | 4,290 | 832,500 | 1,072.50 |
| 2017-04-27 | 4,250 | 4,300 | 4,240 | 4,295 | 786,600 | 1,073.75 |
| 2017-04-26 | 4,240 | 4,260 | 4,200 | 4,260 | 1,258,100 | 1,065 |
| 2017-04-25 | 4,190 | 4,245 | 4,185 | 4,235 | 1,164,800 | 1,058.75 |
| 2017-04-24 | 4,180 | 4,200 | 4,160 | 4,180 | 1,015,700 | 1,045 |
| 2017-04-21 | 4,055 | 4,120 | 4,055 | 4,110 | 1,087,900 | 1,027.50 |
| 2017-04-20 | 4,035 | 4,065 | 4,020 | 4,030 | 833,800 | 1,007.50 |
| 2017-04-19 | 4,045 | 4,115 | 4,045 | 4,050 | 1,095,700 | 1,012.50 |
| 2017-04-18 | 4,050 | 4,080 | 4,025 | 4,050 | 1,104,100 | 1,012.50 |
| 2017-04-17 | 3,990 | 4,045 | 3,990 | 4,030 | 1,215,000 | 1,007.50 |
| 2017-04-14 | 4,020 | 4,040 | 3,915 | 3,960 | 2,120,800 | 990 |
| 2017-04-13 | 4,040 | 4,060 | 4,010 | 4,055 | 1,103,600 | 1,013.75 |
| 2017-04-12 | 4,065 | 4,090 | 4,040 | 4,060 | 1,114,400 | 1,015 |
| 2017-04-11 | 4,100 | 4,125 | 4,085 | 4,115 | 830,400 | 1,028.75 |
| 2017-04-10 | 4,190 | 4,190 | 4,130 | 4,135 | 985,100 | 1,033.75 |
| 2017-04-07 | 4,175 | 4,190 | 4,105 | 4,145 | 1,734,100 | 1,036.25 |
| 2017-04-06 | 4,215 | 4,215 | 4,105 | 4,125 | 1,734,600 | 1,031.25 |
| 2017-04-05 | 4,215 | 4,240 | 4,200 | 4,225 | 1,228,200 | 1,056.25 |
| 2017-04-04 | 4,250 | 4,260 | 4,185 | 4,215 | 1,641,900 | 1,053.75 |
| 2017-04-03 | 4,300 | 4,300 | 4,230 | 4,240 | 1,349,200 | 1,060 |
| 2017-03-31 | 4,305 | 4,370 | 4,280 | 4,280 | 1,584,400 | 1,070 |
| 2017-03-30 | 4,300 | 4,350 | 4,275 | 4,280 | 1,090,700 | 1,070 |
| 2017-03-29 | 4,345 | 4,390 | 4,345 | 4,365 | 1,197,500 | 1,091.25 |
| 2017-03-28 | 4,310 | 4,345 | 4,280 | 4,340 | 1,273,400 | 1,085 |
| 2017-03-27 | 4,250 | 4,285 | 4,240 | 4,250 | 892,000 | 1,062.50 |
| 2017-03-24 | 4,260 | 4,315 | 4,240 | 4,305 | 1,098,400 | 1,076.25 |
| 2017-03-23 | 4,250 | 4,280 | 4,225 | 4,275 | 844,000 | 1,068.75 |
| 2017-03-22 | 4,205 | 4,255 | 4,155 | 4,230 | 1,273,800 | 1,057.50 |
| 2017-03-21 | 4,280 | 4,365 | 4,270 | 4,330 | 1,298,600 | 1,082.50 |
| 2017-03-17 | 4,260 | 4,310 | 4,240 | 4,300 | 2,761,200 | 1,075 |
| 2017-03-16 | 4,240 | 4,295 | 4,225 | 4,295 | 976,000 | 1,073.75 |
| 2017-03-15 | 4,245 | 4,270 | 4,220 | 4,260 | 860,100 | 1,065 |
| 2017-03-14 | 4,295 | 4,300 | 4,240 | 4,260 | 1,051,100 | 1,065 |
| 2017-03-13 | 4,190 | 4,240 | 4,165 | 4,215 | 916,500 | 1,053.75 |
| 2017-03-10 | 4,265 | 4,305 | 4,175 | 4,200 | 3,130,600 | 1,050 |
| 2017-03-09 | 4,065 | 4,210 | 4,040 | 4,190 | 3,356,900 | 1,047.50 |
| 2017-03-08 | 4,020 | 4,085 | 4,020 | 4,040 | 2,501,900 | 1,010 |
| 2017-03-07 | 3,990 | 4,020 | 3,970 | 4,005 | 1,440,000 | 1,001.25 |
| 2017-03-06 | 4,045 | 4,045 | 3,970 | 3,985 | 1,337,400 | 996.25 |
| 2017-03-03 | 4,050 | 4,055 | 4,005 | 4,025 | 1,764,100 | 1,006.25 |
| 2017-03-02 | 4,050 | 4,055 | 4,015 | 4,040 | 1,954,500 | 1,010 |
| 2017-03-01 | 4,000 | 4,035 | 3,980 | 4,030 | 2,396,200 | 1,007.50 |
| 2017-02-28 | 3,975 | 3,990 | 3,950 | 3,975 | 1,676,300 | 993.75 |
| 2017-02-27 | 3,940 | 3,965 | 3,925 | 3,950 | 1,198,100 | 987.50 |
| 2017-02-24 | 3,950 | 4,000 | 3,935 | 3,975 | 1,510,200 | 993.75 |
| 2017-02-23 | 3,980 | 3,985 | 3,940 | 3,970 | 1,376,200 | 992.50 |
| 2017-02-22 | 3,970 | 3,990 | 3,960 | 3,975 | 980,100 | 993.75 |
| 2017-02-21 | 3,925 | 3,975 | 3,905 | 3,970 | 887,200 | 992.50 |
| 2017-02-20 | 3,920 | 3,955 | 3,895 | 3,940 | 863,400 | 985 |
| 2017-02-17 | 3,915 | 3,915 | 3,875 | 3,910 | 1,966,900 | 977.50 |
| 2017-02-16 | 4,020 | 4,020 | 3,915 | 3,940 | 1,529,500 | 985 |
| 2017-02-15 | 4,050 | 4,050 | 3,995 | 4,020 | 731,700 | 1,005 |
| 2017-02-14 | 4,100 | 4,110 | 3,990 | 3,995 | 798,300 | 998.75 |
| 2017-02-13 | 4,100 | 4,110 | 4,050 | 4,075 | 899,100 | 1,018.75 |
| 2017-02-10 | 3,985 | 4,070 | 3,960 | 4,060 | 1,949,300 | 1,015 |
| 2017-02-09 | 3,955 | 3,975 | 3,925 | 3,965 | 1,015,500 | 991.25 |
| 2017-02-08 | 3,880 | 3,980 | 3,875 | 3,980 | 997,300 | 995 |
| 2017-02-07 | 3,835 | 3,900 | 3,825 | 3,885 | 1,231,400 | 971.25 |
| 2017-02-06 | 3,900 | 3,910 | 3,845 | 3,880 | 1,218,700 | 970 |
| 2017-02-03 | 4,005 | 4,005 | 3,850 | 3,875 | 1,905,300 | 968.75 |
| 2017-02-02 | 3,940 | 3,965 | 3,850 | 3,865 | 1,186,500 | 966.25 |
| 2017-02-01 | 3,850 | 3,905 | 3,815 | 3,905 | 1,306,000 | 976.25 |
| 2017-01-31 | 3,930 | 3,955 | 3,895 | 3,895 | 1,372,600 | 973.75 |
| 2017-01-30 | 4,000 | 4,005 | 3,960 | 3,985 | 906,700 | 996.25 |
| 2017-01-27 | 4,000 | 4,025 | 3,985 | 4,000 | 1,041,500 | 1,000 |
| 2017-01-26 | 3,950 | 3,975 | 3,925 | 3,970 | 1,506,400 | 992.50 |
| 2017-01-25 | 3,950 | 3,960 | 3,900 | 3,910 | 1,012,100 | 977.50 |
| 2017-01-24 | 3,920 | 3,945 | 3,890 | 3,890 | 1,167,200 | 972.50 |
| 2017-01-23 | 4,020 | 4,020 | 3,925 | 3,940 | 1,813,500 | 985 |
| 2017-01-20 | 4,030 | 4,080 | 3,990 | 4,060 | 1,518,500 | 1,015 |
| 2017-01-19 | 4,000 | 4,050 | 3,985 | 4,010 | 1,245,000 | 1,002.50 |
| 2017-01-18 | 3,950 | 3,950 | 3,875 | 3,915 | 1,418,500 | 978.75 |
| 2017-01-17 | 4,045 | 4,045 | 3,945 | 3,945 | 982,900 | 986.25 |
| 2017-01-16 | 4,050 | 4,070 | 4,030 | 4,035 | 852,700 | 1,008.75 |
| 2017-01-13 | 4,035 | 4,090 | 4,025 | 4,090 | 1,018,300 | 1,022.50 |
| 2017-01-12 | 4,055 | 4,070 | 3,980 | 4,010 | 1,301,600 | 1,002.50 |
| 2017-01-11 | 4,115 | 4,145 | 4,090 | 4,095 | 1,157,100 | 1,023.75 |
| 2017-01-10 | 4,120 | 4,155 | 4,090 | 4,100 | 1,365,600 | 1,025 |
| 2017-01-06 | 4,105 | 4,140 | 4,075 | 4,110 | 1,025,800 | 1,027.50 |
| 2017-01-05 | 4,110 | 4,125 | 4,080 | 4,095 | 1,149,300 | 1,023.75 |
| 2017-01-04 | 4,070 | 4,140 | 4,055 | 4,110 | 1,971,300 | 1,027.50 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
