7994 (株)オカムラ 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 | 1,638 | 1,659 | 1,620 | 1,647 | 418,300 | 1,647 |
| 2017-12-28 | 1,620 | 1,650 | 1,617 | 1,637 | 519,300 | 1,637 |
| 2017-12-27 | 1,618 | 1,640 | 1,604 | 1,613 | 513,600 | 1,613 |
| 2017-12-26 | 1,600 | 1,613 | 1,580 | 1,597 | 391,400 | 1,597 |
| 2017-12-25 | 1,600 | 1,627 | 1,572 | 1,586 | 618,600 | 1,586 |
| 2017-12-22 | 1,546 | 1,586 | 1,544 | 1,585 | 399,100 | 1,585 |
| 2017-12-21 | 1,524 | 1,556 | 1,515 | 1,553 | 356,500 | 1,553 |
| 2017-12-20 | 1,500 | 1,530 | 1,482 | 1,523 | 253,000 | 1,523 |
| 2017-12-19 | 1,515 | 1,530 | 1,498 | 1,503 | 319,400 | 1,503 |
| 2017-12-18 | 1,524 | 1,539 | 1,505 | 1,521 | 735,400 | 1,521 |
| 2017-12-15 | 1,500 | 1,524 | 1,465 | 1,519 | 718,300 | 1,519 |
| 2017-12-14 | 1,465 | 1,518 | 1,459 | 1,500 | 809,000 | 1,500 |
| 2017-12-13 | 1,473 | 1,473 | 1,441 | 1,464 | 416,700 | 1,464 |
| 2017-12-12 | 1,470 | 1,495 | 1,455 | 1,473 | 338,400 | 1,473 |
| 2017-12-11 | 1,459 | 1,471 | 1,437 | 1,465 | 282,800 | 1,465 |
| 2017-12-08 | 1,413 | 1,459 | 1,413 | 1,454 | 281,700 | 1,454 |
| 2017-12-07 | 1,422 | 1,473 | 1,422 | 1,443 | 270,500 | 1,443 |
| 2017-12-06 | 1,388 | 1,433 | 1,357 | 1,420 | 442,700 | 1,420 |
| 2017-12-05 | 1,425 | 1,451 | 1,417 | 1,448 | 112,100 | 1,448 |
| 2017-12-04 | 1,447 | 1,462 | 1,434 | 1,434 | 145,800 | 1,434 |
| 2017-12-01 | 1,479 | 1,479 | 1,448 | 1,462 | 265,800 | 1,462 |
| 2017-11-30 | 1,493 | 1,493 | 1,462 | 1,472 | 291,600 | 1,472 |
| 2017-11-29 | 1,480 | 1,497 | 1,475 | 1,496 | 162,800 | 1,496 |
| 2017-11-28 | 1,471 | 1,481 | 1,462 | 1,467 | 143,600 | 1,467 |
| 2017-11-27 | 1,472 | 1,483 | 1,460 | 1,480 | 152,200 | 1,480 |
| 2017-11-24 | 1,454 | 1,463 | 1,442 | 1,457 | 81,300 | 1,457 |
| 2017-11-22 | 1,470 | 1,472 | 1,451 | 1,454 | 141,300 | 1,454 |
| 2017-11-21 | 1,449 | 1,465 | 1,442 | 1,452 | 128,100 | 1,452 |
| 2017-11-20 | 1,420 | 1,457 | 1,411 | 1,451 | 173,100 | 1,451 |
| 2017-11-17 | 1,473 | 1,474 | 1,444 | 1,446 | 161,200 | 1,446 |
| 2017-11-16 | 1,440 | 1,462 | 1,427 | 1,453 | 190,800 | 1,453 |
| 2017-11-15 | 1,456 | 1,464 | 1,445 | 1,447 | 281,300 | 1,447 |
| 2017-11-13 | 1,480 | 1,495 | 1,465 | 1,466 | 205,700 | 1,466 |
| 2017-11-10 | 1,474 | 1,487 | 1,449 | 1,451 | 301,700 | 1,451 |
| 2017-11-09 | 1,500 | 1,526 | 1,484 | 1,505 | 347,900 | 1,505 |
| 2017-11-08 | 1,501 | 1,532 | 1,480 | 1,496 | 420,900 | 1,496 |
| 2017-11-07 | 1,501 | 1,510 | 1,452 | 1,478 | 687,800 | 1,478 |
| 2017-11-06 | 1,464 | 1,535 | 1,445 | 1,497 | 1,230,100 | 1,497 |
| 2017-11-02 | 1,320 | 1,425 | 1,303 | 1,404 | 876,400 | 1,404 |
| 2017-11-01 | 1,282 | 1,314 | 1,276 | 1,301 | 426,200 | 1,301 |
| 2017-10-31 | 1,246 | 1,270 | 1,244 | 1,265 | 210,900 | 1,265 |
| 2017-10-30 | 1,247 | 1,262 | 1,245 | 1,258 | 215,400 | 1,258 |
| 2017-10-27 | 1,252 | 1,260 | 1,247 | 1,255 | 239,100 | 1,255 |
| 2017-10-26 | 1,240 | 1,254 | 1,235 | 1,244 | 289,200 | 1,244 |
| 2017-10-25 | 1,267 | 1,273 | 1,255 | 1,256 | 218,500 | 1,256 |
| 2017-10-24 | 1,260 | 1,273 | 1,252 | 1,272 | 204,100 | 1,272 |
| 2017-10-23 | 1,271 | 1,276 | 1,257 | 1,274 | 155,000 | 1,274 |
| 2017-10-20 | 1,260 | 1,260 | 1,248 | 1,253 | 123,900 | 1,253 |
| 2017-10-19 | 1,254 | 1,269 | 1,253 | 1,260 | 160,000 | 1,260 |
| 2017-10-18 | 1,264 | 1,267 | 1,243 | 1,255 | 177,200 | 1,255 |
| 2017-10-17 | 1,258 | 1,265 | 1,250 | 1,265 | 184,200 | 1,265 |
| 2017-10-16 | 1,249 | 1,257 | 1,238 | 1,251 | 176,300 | 1,251 |
| 2017-10-13 | 1,232 | 1,243 | 1,226 | 1,239 | 150,700 | 1,239 |
| 2017-10-12 | 1,239 | 1,250 | 1,238 | 1,240 | 125,200 | 1,240 |
| 2017-10-11 | 1,232 | 1,240 | 1,229 | 1,233 | 129,100 | 1,233 |
| 2017-10-10 | 1,225 | 1,247 | 1,225 | 1,241 | 215,400 | 1,241 |
| 2017-10-06 | 1,230 | 1,243 | 1,224 | 1,228 | 180,400 | 1,228 |
| 2017-10-05 | 1,247 | 1,257 | 1,232 | 1,239 | 173,700 | 1,239 |
| 2017-10-04 | 1,260 | 1,264 | 1,248 | 1,251 | 166,100 | 1,251 |
| 2017-10-03 | 1,272 | 1,274 | 1,254 | 1,265 | 253,300 | 1,265 |
| 2017-10-02 | 1,275 | 1,278 | 1,254 | 1,267 | 413,700 | 1,267 |
| 2017-09-29 | 1,257 | 1,290 | 1,250 | 1,285 | 500,000 | 1,285 |
| 2017-09-28 | 1,246 | 1,275 | 1,244 | 1,273 | 393,300 | 1,273 |
| 2017-09-27 | 1,238 | 1,248 | 1,225 | 1,246 | 215,000 | 1,246 |
| 2017-09-26 | 1,240 | 1,248 | 1,235 | 1,246 | 186,600 | 1,246 |
| 2017-09-25 | 1,240 | 1,249 | 1,238 | 1,241 | 252,500 | 1,241 |
| 2017-09-22 | 1,236 | 1,262 | 1,234 | 1,244 | 224,300 | 1,244 |
| 2017-09-21 | 1,246 | 1,258 | 1,239 | 1,246 | 331,800 | 1,246 |
| 2017-09-20 | 1,234 | 1,249 | 1,229 | 1,239 | 313,500 | 1,239 |
| 2017-09-19 | 1,245 | 1,265 | 1,229 | 1,232 | 345,000 | 1,232 |
| 2017-09-15 | 1,220 | 1,243 | 1,213 | 1,238 | 417,000 | 1,238 |
| 2017-09-14 | 1,196 | 1,232 | 1,195 | 1,219 | 645,300 | 1,219 |
| 2017-09-13 | 1,152 | 1,198 | 1,152 | 1,196 | 484,100 | 1,196 |
| 2017-09-12 | 1,170 | 1,170 | 1,142 | 1,145 | 232,400 | 1,145 |
| 2017-09-11 | 1,133 | 1,173 | 1,132 | 1,159 | 479,900 | 1,159 |
| 2017-09-08 | 1,099 | 1,133 | 1,099 | 1,123 | 468,100 | 1,123 |
| 2017-09-07 | 1,095 | 1,105 | 1,090 | 1,095 | 432,400 | 1,095 |
| 2017-09-06 | 1,091 | 1,103 | 1,089 | 1,090 | 288,000 | 1,090 |
| 2017-09-05 | 1,104 | 1,109 | 1,092 | 1,095 | 255,900 | 1,095 |
| 2017-09-04 | 1,116 | 1,119 | 1,100 | 1,106 | 173,500 | 1,106 |
| 2017-09-01 | 1,120 | 1,120 | 1,111 | 1,118 | 114,500 | 1,118 |
| 2017-08-31 | 1,120 | 1,123 | 1,115 | 1,117 | 135,900 | 1,117 |
| 2017-08-30 | 1,099 | 1,119 | 1,086 | 1,116 | 217,800 | 1,116 |
| 2017-08-29 | 1,109 | 1,113 | 1,104 | 1,110 | 231,200 | 1,110 |
| 2017-08-28 | 1,103 | 1,112 | 1,099 | 1,107 | 184,800 | 1,107 |
| 2017-08-25 | 1,093 | 1,101 | 1,089 | 1,098 | 193,500 | 1,098 |
| 2017-08-24 | 1,077 | 1,105 | 1,077 | 1,089 | 241,000 | 1,089 |
| 2017-08-23 | 1,084 | 1,091 | 1,081 | 1,082 | 180,400 | 1,082 |
| 2017-08-22 | 1,078 | 1,086 | 1,070 | 1,080 | 219,300 | 1,080 |
| 2017-08-21 | 1,077 | 1,097 | 1,074 | 1,089 | 235,700 | 1,089 |
| 2017-08-18 | 1,065 | 1,083 | 1,064 | 1,078 | 188,400 | 1,078 |
| 2017-08-17 | 1,074 | 1,089 | 1,074 | 1,081 | 104,000 | 1,081 |
| 2017-08-16 | 1,072 | 1,087 | 1,068 | 1,077 | 209,000 | 1,077 |
| 2017-08-15 | 1,087 | 1,097 | 1,083 | 1,090 | 253,100 | 1,090 |
| 2017-08-14 | 1,077 | 1,085 | 1,066 | 1,079 | 241,500 | 1,079 |
| 2017-08-10 | 1,074 | 1,091 | 1,066 | 1,087 | 335,100 | 1,087 |
| 2017-08-09 | 1,094 | 1,094 | 1,067 | 1,067 | 340,500 | 1,067 |
| 2017-08-08 | 1,107 | 1,114 | 1,091 | 1,097 | 283,500 | 1,097 |
| 2017-08-07 | 1,135 | 1,135 | 1,083 | 1,114 | 670,800 | 1,114 |
| 2017-08-04 | 1,100 | 1,119 | 1,087 | 1,115 | 574,900 | 1,115 |
| 2017-08-03 | 1,125 | 1,127 | 1,118 | 1,126 | 302,300 | 1,126 |
| 2017-08-02 | 1,127 | 1,133 | 1,121 | 1,125 | 207,400 | 1,125 |
| 2017-08-01 | 1,119 | 1,129 | 1,115 | 1,127 | 281,500 | 1,127 |
| 2017-07-31 | 1,129 | 1,134 | 1,118 | 1,121 | 319,700 | 1,121 |
| 2017-07-28 | 1,116 | 1,128 | 1,108 | 1,126 | 332,500 | 1,126 |
| 2017-07-27 | 1,127 | 1,130 | 1,115 | 1,119 | 230,300 | 1,119 |
| 2017-07-26 | 1,122 | 1,129 | 1,107 | 1,127 | 441,400 | 1,127 |
| 2017-07-25 | 1,100 | 1,132 | 1,098 | 1,125 | 677,000 | 1,125 |
| 2017-07-24 | 1,066 | 1,096 | 1,063 | 1,096 | 319,000 | 1,096 |
| 2017-07-21 | 1,076 | 1,080 | 1,072 | 1,078 | 316,100 | 1,078 |
| 2017-07-20 | 1,052 | 1,076 | 1,052 | 1,076 | 306,000 | 1,076 |
| 2017-07-19 | 1,046 | 1,063 | 1,045 | 1,054 | 229,200 | 1,054 |
| 2017-07-18 | 1,050 | 1,062 | 1,042 | 1,062 | 367,000 | 1,062 |
| 2017-07-14 | 1,035 | 1,057 | 1,033 | 1,055 | 295,800 | 1,055 |
| 2017-07-13 | 1,027 | 1,032 | 1,023 | 1,030 | 175,700 | 1,030 |
| 2017-07-12 | 1,028 | 1,033 | 1,024 | 1,026 | 255,900 | 1,026 |
| 2017-07-11 | 1,025 | 1,029 | 1,021 | 1,025 | 309,100 | 1,025 |
| 2017-07-10 | 1,038 | 1,040 | 1,022 | 1,027 | 342,000 | 1,027 |
| 2017-07-07 | 1,047 | 1,053 | 1,031 | 1,037 | 411,200 | 1,037 |
| 2017-07-06 | 1,062 | 1,070 | 1,056 | 1,061 | 230,300 | 1,061 |
| 2017-07-05 | 1,061 | 1,073 | 1,056 | 1,071 | 224,300 | 1,071 |
| 2017-07-04 | 1,072 | 1,072 | 1,061 | 1,063 | 266,800 | 1,063 |
| 2017-07-03 | 1,059 | 1,077 | 1,059 | 1,070 | 346,700 | 1,070 |
| 2017-06-30 | 1,057 | 1,068 | 1,051 | 1,066 | 378,200 | 1,066 |
| 2017-06-29 | 1,039 | 1,055 | 1,038 | 1,055 | 225,700 | 1,055 |
| 2017-06-28 | 1,038 | 1,040 | 1,032 | 1,034 | 200,300 | 1,034 |
| 2017-06-27 | 1,022 | 1,045 | 1,020 | 1,038 | 354,500 | 1,038 |
| 2017-06-26 | 1,017 | 1,024 | 1,013 | 1,021 | 229,300 | 1,021 |
| 2017-06-23 | 1,013 | 1,017 | 1,007 | 1,016 | 134,400 | 1,016 |
| 2017-06-22 | 1,008 | 1,020 | 1,002 | 1,017 | 214,600 | 1,017 |
| 2017-06-21 | 1,013 | 1,016 | 1,004 | 1,004 | 212,800 | 1,004 |
| 2017-06-20 | 1,014 | 1,020 | 1,010 | 1,016 | 282,400 | 1,016 |
| 2017-06-19 | 1,020 | 1,020 | 1,007 | 1,014 | 342,400 | 1,014 |
| 2017-06-16 | 1,024 | 1,035 | 1,004 | 1,011 | 497,800 | 1,011 |
| 2017-06-15 | 1,016 | 1,027 | 1,012 | 1,018 | 312,900 | 1,018 |
| 2017-06-14 | 1,028 | 1,033 | 1,014 | 1,014 | 262,100 | 1,014 |
| 2017-06-13 | 1,025 | 1,042 | 1,025 | 1,032 | 295,000 | 1,032 |
| 2017-06-12 | 1,024 | 1,030 | 1,010 | 1,028 | 289,700 | 1,028 |
| 2017-06-09 | 1,040 | 1,043 | 1,027 | 1,033 | 291,300 | 1,033 |
| 2017-06-08 | 1,048 | 1,055 | 1,036 | 1,046 | 471,600 | 1,046 |
| 2017-06-07 | 1,084 | 1,084 | 1,047 | 1,050 | 704,200 | 1,050 |
| 2017-06-06 | 1,041 | 1,047 | 1,021 | 1,024 | 255,700 | 1,024 |
| 2017-06-05 | 1,027 | 1,050 | 1,019 | 1,042 | 408,800 | 1,042 |
| 2017-06-02 | 1,011 | 1,028 | 1,001 | 1,022 | 330,800 | 1,022 |
| 2017-06-01 | 995 | 1,008 | 984 | 1,005 | 292,000 | 1,005 |
| 2017-05-31 | 1,012 | 1,013 | 990 | 997 | 217,100 | 997 |
| 2017-05-30 | 992 | 1,010 | 990 | 1,007 | 204,100 | 1,007 |
| 2017-05-29 | 992 | 996 | 990 | 994 | 185,100 | 994 |
| 2017-05-26 | 994 | 999 | 986 | 990 | 276,300 | 990 |
| 2017-05-25 | 997 | 1,006 | 992 | 1,001 | 393,300 | 1,001 |
| 2017-05-24 | 1,021 | 1,024 | 1,007 | 1,012 | 270,800 | 1,012 |
| 2017-05-23 | 1,027 | 1,035 | 1,014 | 1,014 | 253,500 | 1,014 |
| 2017-05-22 | 1,027 | 1,033 | 1,024 | 1,028 | 180,500 | 1,028 |
| 2017-05-19 | 1,040 | 1,043 | 1,027 | 1,028 | 155,000 | 1,028 |
| 2017-05-18 | 1,040 | 1,044 | 1,033 | 1,041 | 256,700 | 1,041 |
| 2017-05-17 | 1,037 | 1,051 | 1,034 | 1,050 | 214,500 | 1,050 |
| 2017-05-16 | 1,049 | 1,051 | 1,039 | 1,047 | 267,000 | 1,047 |
| 2017-05-15 | 1,031 | 1,056 | 1,029 | 1,049 | 395,300 | 1,049 |
| 2017-05-12 | 1,025 | 1,035 | 1,015 | 1,034 | 281,600 | 1,034 |
| 2017-05-11 | 1,014 | 1,034 | 1,005 | 1,023 | 355,600 | 1,023 |
| 2017-05-10 | 1,029 | 1,038 | 985 | 1,009 | 377,600 | 1,009 |
| 2017-05-09 | 1,037 | 1,037 | 1,025 | 1,025 | 230,800 | 1,025 |
| 2017-05-08 | 1,027 | 1,042 | 1,025 | 1,042 | 439,400 | 1,042 |
| 2017-05-02 | 998 | 1,013 | 982 | 1,001 | 324,600 | 1,001 |
| 2017-05-01 | 980 | 987 | 974 | 987 | 188,300 | 987 |
| 2017-04-28 | 980 | 988 | 975 | 986 | 311,700 | 986 |
| 2017-04-27 | 943 | 979 | 937 | 975 | 516,100 | 975 |
| 2017-04-26 | 956 | 969 | 949 | 967 | 446,600 | 967 |
| 2017-04-25 | 950 | 951 | 933 | 944 | 445,000 | 944 |
| 2017-04-24 | 931 | 937 | 926 | 932 | 217,100 | 932 |
| 2017-04-21 | 930 | 931 | 920 | 929 | 167,400 | 929 |
| 2017-04-20 | 907 | 932 | 904 | 926 | 314,900 | 926 |
| 2017-04-19 | 912 | 929 | 912 | 916 | 369,400 | 916 |
| 2017-04-18 | 915 | 916 | 906 | 912 | 228,200 | 912 |
| 2017-04-17 | 909 | 913 | 902 | 910 | 181,500 | 910 |
| 2017-04-14 | 905 | 920 | 900 | 908 | 295,800 | 908 |
| 2017-04-13 | 917 | 923 | 895 | 916 | 820,800 | 916 |
| 2017-04-12 | 979 | 989 | 909 | 913 | 1,019,900 | 913 |
| 2017-04-11 | 1,039 | 1,042 | 1,026 | 1,031 | 249,000 | 1,031 |
| 2017-04-10 | 1,035 | 1,063 | 1,033 | 1,055 | 448,200 | 1,055 |
| 2017-04-07 | 1,004 | 1,032 | 1,003 | 1,027 | 338,000 | 1,027 |
| 2017-04-06 | 1,012 | 1,014 | 996 | 997 | 181,600 | 997 |
| 2017-04-05 | 1,016 | 1,019 | 1,005 | 1,007 | 197,100 | 1,007 |
| 2017-04-04 | 1,014 | 1,023 | 1,009 | 1,015 | 304,100 | 1,015 |
| 2017-04-03 | 1,002 | 1,013 | 998 | 1,007 | 153,900 | 1,007 |
| 2017-03-31 | 998 | 1,006 | 989 | 989 | 242,800 | 989 |
| 2017-03-30 | 999 | 1,005 | 993 | 995 | 153,900 | 995 |
| 2017-03-29 | 1,014 | 1,014 | 997 | 1,001 | 146,900 | 1,001 |
| 2017-03-28 | 1,010 | 1,018 | 1,008 | 1,015 | 158,900 | 1,015 |
| 2017-03-27 | 1,000 | 1,009 | 995 | 997 | 176,600 | 997 |
| 2017-03-24 | 999 | 1,010 | 996 | 1,007 | 172,200 | 1,007 |
| 2017-03-23 | 1,008 | 1,011 | 995 | 996 | 235,000 | 996 |
| 2017-03-22 | 1,018 | 1,029 | 1,009 | 1,009 | 244,700 | 1,009 |
| 2017-03-21 | 1,015 | 1,046 | 1,014 | 1,033 | 594,300 | 1,033 |
| 2017-03-17 | 995 | 1,013 | 995 | 1,008 | 341,700 | 1,008 |
| 2017-03-16 | 993 | 1,005 | 988 | 1,003 | 232,500 | 1,003 |
| 2017-03-15 | 1,003 | 1,010 | 1,000 | 1,001 | 177,000 | 1,001 |
| 2017-03-14 | 1,003 | 1,007 | 996 | 1,003 | 207,300 | 1,003 |
| 2017-03-13 | 996 | 1,007 | 994 | 1,002 | 291,400 | 1,002 |
| 2017-03-10 | 993 | 1,007 | 989 | 996 | 413,100 | 996 |
| 2017-03-09 | 981 | 999 | 974 | 992 | 535,400 | 992 |
| 2017-03-08 | 983 | 991 | 981 | 983 | 198,400 | 983 |
| 2017-03-07 | 983 | 992 | 982 | 988 | 323,900 | 988 |
| 2017-03-06 | 997 | 998 | 988 | 989 | 194,900 | 989 |
| 2017-03-03 | 1,003 | 1,005 | 996 | 998 | 428,500 | 998 |
| 2017-03-02 | 1,018 | 1,022 | 1,001 | 1,002 | 473,300 | 1,002 |
| 2017-03-01 | 1,024 | 1,029 | 1,011 | 1,018 | 213,000 | 1,018 |
| 2017-02-28 | 1,025 | 1,033 | 1,019 | 1,022 | 264,300 | 1,022 |
| 2017-02-27 | 1,018 | 1,023 | 1,006 | 1,010 | 122,000 | 1,010 |
| 2017-02-24 | 1,017 | 1,030 | 1,016 | 1,021 | 120,600 | 1,021 |
| 2017-02-23 | 1,015 | 1,029 | 1,007 | 1,019 | 148,000 | 1,019 |
| 2017-02-22 | 1,016 | 1,020 | 997 | 1,006 | 300,100 | 1,006 |
| 2017-02-21 | 1,026 | 1,030 | 1,009 | 1,019 | 159,700 | 1,019 |
| 2017-02-20 | 1,020 | 1,025 | 1,014 | 1,021 | 95,100 | 1,021 |
| 2017-02-17 | 1,024 | 1,025 | 1,007 | 1,023 | 141,500 | 1,023 |
| 2017-02-16 | 1,038 | 1,038 | 1,011 | 1,023 | 143,300 | 1,023 |
| 2017-02-15 | 1,037 | 1,041 | 1,029 | 1,039 | 166,700 | 1,039 |
| 2017-02-14 | 1,029 | 1,036 | 1,023 | 1,026 | 222,900 | 1,026 |
| 2017-02-13 | 1,020 | 1,024 | 1,016 | 1,021 | 144,800 | 1,021 |
| 2017-02-10 | 1,008 | 1,023 | 1,003 | 1,016 | 207,200 | 1,016 |
| 2017-02-09 | 1,000 | 1,006 | 992 | 998 | 306,300 | 998 |
| 2017-02-08 | 1,017 | 1,017 | 993 | 1,000 | 332,200 | 1,000 |
| 2017-02-07 | 1,020 | 1,030 | 985 | 1,017 | 629,600 | 1,017 |
| 2017-02-06 | 1,013 | 1,072 | 1,010 | 1,063 | 526,800 | 1,063 |
| 2017-02-03 | 1,087 | 1,104 | 1,071 | 1,103 | 357,600 | 1,103 |
| 2017-02-02 | 1,143 | 1,146 | 1,117 | 1,121 | 265,800 | 1,121 |
| 2017-02-01 | 1,109 | 1,147 | 1,101 | 1,144 | 278,200 | 1,144 |
| 2017-01-31 | 1,114 | 1,137 | 1,102 | 1,120 | 397,000 | 1,120 |
| 2017-01-30 | 1,067 | 1,149 | 1,058 | 1,128 | 899,000 | 1,128 |
| 2017-01-27 | 1,035 | 1,048 | 1,030 | 1,035 | 138,300 | 1,035 |
| 2017-01-26 | 1,035 | 1,037 | 1,025 | 1,027 | 185,900 | 1,027 |
| 2017-01-25 | 1,044 | 1,053 | 1,024 | 1,025 | 176,500 | 1,025 |
| 2017-01-24 | 1,018 | 1,028 | 1,014 | 1,024 | 154,900 | 1,024 |
| 2017-01-23 | 1,024 | 1,028 | 1,017 | 1,018 | 111,700 | 1,018 |
| 2017-01-20 | 1,034 | 1,043 | 1,031 | 1,036 | 114,000 | 1,036 |
| 2017-01-19 | 1,025 | 1,037 | 1,021 | 1,032 | 121,600 | 1,032 |
| 2017-01-18 | 1,029 | 1,031 | 1,013 | 1,025 | 186,000 | 1,025 |
| 2017-01-17 | 1,053 | 1,055 | 1,032 | 1,034 | 138,400 | 1,034 |
| 2017-01-16 | 1,047 | 1,068 | 1,047 | 1,059 | 234,500 | 1,059 |
| 2017-01-13 | 1,045 | 1,064 | 1,043 | 1,060 | 177,300 | 1,060 |
| 2017-01-12 | 1,065 | 1,066 | 1,045 | 1,055 | 119,200 | 1,055 |
| 2017-01-11 | 1,077 | 1,079 | 1,069 | 1,071 | 127,300 | 1,071 |
| 2017-01-10 | 1,068 | 1,085 | 1,060 | 1,074 | 349,400 | 1,074 |
| 2017-01-06 | 1,033 | 1,067 | 1,032 | 1,061 | 296,300 | 1,061 |
| 2017-01-05 | 1,051 | 1,056 | 1,035 | 1,053 | 297,100 | 1,053 |
| 2017-01-04 | 1,055 | 1,056 | 1,040 | 1,054 | 177,200 | 1,054 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
