8217 (株)オークワ 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 | 1,158 | 1,167 | 1,157 | 1,165 | 20,000 | 1,165 |
| 2017-12-28 | 1,148 | 1,160 | 1,146 | 1,157 | 11,000 | 1,157 |
| 2017-12-27 | 1,147 | 1,157 | 1,137 | 1,150 | 50,000 | 1,150 |
| 2017-12-26 | 1,159 | 1,165 | 1,158 | 1,158 | 34,000 | 1,158 |
| 2017-12-25 | 1,160 | 1,166 | 1,157 | 1,157 | 16,000 | 1,157 |
| 2017-12-22 | 1,168 | 1,173 | 1,161 | 1,173 | 27,000 | 1,173 |
| 2017-12-21 | 1,170 | 1,171 | 1,165 | 1,167 | 28,000 | 1,167 |
| 2017-12-20 | 1,156 | 1,169 | 1,156 | 1,168 | 23,000 | 1,168 |
| 2017-12-19 | 1,160 | 1,170 | 1,156 | 1,156 | 25,000 | 1,156 |
| 2017-12-18 | 1,163 | 1,171 | 1,160 | 1,163 | 23,000 | 1,163 |
| 2017-12-15 | 1,149 | 1,166 | 1,145 | 1,166 | 59,000 | 1,166 |
| 2017-12-14 | 1,150 | 1,153 | 1,144 | 1,151 | 20,000 | 1,151 |
| 2017-12-13 | 1,156 | 1,158 | 1,143 | 1,145 | 19,000 | 1,145 |
| 2017-12-12 | 1,164 | 1,164 | 1,156 | 1,158 | 19,000 | 1,158 |
| 2017-12-11 | 1,163 | 1,164 | 1,161 | 1,164 | 15,000 | 1,164 |
| 2017-12-08 | 1,141 | 1,165 | 1,141 | 1,163 | 50,000 | 1,163 |
| 2017-12-07 | 1,137 | 1,164 | 1,137 | 1,163 | 27,000 | 1,163 |
| 2017-12-06 | 1,146 | 1,155 | 1,142 | 1,142 | 27,000 | 1,142 |
| 2017-12-05 | 1,142 | 1,149 | 1,142 | 1,146 | 34,000 | 1,146 |
| 2017-12-04 | 1,134 | 1,147 | 1,134 | 1,145 | 14,000 | 1,145 |
| 2017-12-01 | 1,133 | 1,144 | 1,133 | 1,142 | 31,000 | 1,142 |
| 2017-11-30 | 1,135 | 1,141 | 1,130 | 1,134 | 43,000 | 1,134 |
| 2017-11-29 | 1,126 | 1,131 | 1,126 | 1,127 | 39,000 | 1,127 |
| 2017-11-28 | 1,142 | 1,142 | 1,122 | 1,125 | 23,000 | 1,125 |
| 2017-11-27 | 1,126 | 1,142 | 1,125 | 1,142 | 35,000 | 1,142 |
| 2017-11-24 | 1,120 | 1,133 | 1,120 | 1,127 | 36,000 | 1,127 |
| 2017-11-22 | 1,128 | 1,129 | 1,125 | 1,126 | 39,000 | 1,126 |
| 2017-11-21 | 1,128 | 1,134 | 1,126 | 1,129 | 31,000 | 1,129 |
| 2017-11-20 | 1,122 | 1,130 | 1,110 | 1,128 | 60,000 | 1,128 |
| 2017-11-17 | 1,145 | 1,152 | 1,124 | 1,125 | 85,000 | 1,125 |
| 2017-11-16 | 1,136 | 1,147 | 1,136 | 1,145 | 19,000 | 1,145 |
| 2017-11-15 | 1,159 | 1,160 | 1,133 | 1,136 | 55,000 | 1,136 |
| 2017-11-13 | 1,164 | 1,172 | 1,159 | 1,172 | 31,000 | 1,172 |
| 2017-11-10 | 1,151 | 1,169 | 1,150 | 1,167 | 22,000 | 1,167 |
| 2017-11-09 | 1,157 | 1,170 | 1,157 | 1,160 | 32,000 | 1,160 |
| 2017-11-08 | 1,157 | 1,157 | 1,154 | 1,156 | 16,000 | 1,156 |
| 2017-11-07 | 1,152 | 1,157 | 1,152 | 1,155 | 21,000 | 1,155 |
| 2017-11-06 | 1,155 | 1,160 | 1,151 | 1,157 | 32,000 | 1,157 |
| 2017-11-02 | 1,150 | 1,167 | 1,146 | 1,166 | 50,000 | 1,166 |
| 2017-11-01 | 1,150 | 1,150 | 1,145 | 1,150 | 21,000 | 1,150 |
| 2017-10-31 | 1,155 | 1,155 | 1,144 | 1,150 | 39,000 | 1,150 |
| 2017-10-30 | 1,158 | 1,160 | 1,148 | 1,158 | 80,000 | 1,158 |
| 2017-10-27 | 1,154 | 1,164 | 1,150 | 1,164 | 28,000 | 1,164 |
| 2017-10-26 | 1,123 | 1,155 | 1,123 | 1,155 | 54,000 | 1,155 |
| 2017-10-25 | 1,127 | 1,138 | 1,127 | 1,135 | 20,000 | 1,135 |
| 2017-10-24 | 1,118 | 1,131 | 1,118 | 1,131 | 33,000 | 1,131 |
| 2017-10-23 | 1,110 | 1,115 | 1,110 | 1,114 | 22,000 | 1,114 |
| 2017-10-20 | 1,116 | 1,116 | 1,101 | 1,110 | 49,000 | 1,110 |
| 2017-10-19 | 1,115 | 1,121 | 1,115 | 1,120 | 34,000 | 1,120 |
| 2017-10-18 | 1,118 | 1,119 | 1,114 | 1,115 | 15,000 | 1,115 |
| 2017-10-17 | 1,116 | 1,119 | 1,113 | 1,119 | 27,000 | 1,119 |
| 2017-10-16 | 1,119 | 1,125 | 1,119 | 1,120 | 22,000 | 1,120 |
| 2017-10-13 | 1,117 | 1,132 | 1,117 | 1,121 | 45,000 | 1,121 |
| 2017-10-12 | 1,129 | 1,129 | 1,124 | 1,125 | 10,000 | 1,125 |
| 2017-10-11 | 1,127 | 1,127 | 1,119 | 1,121 | 29,000 | 1,121 |
| 2017-10-10 | 1,107 | 1,120 | 1,107 | 1,120 | 38,000 | 1,120 |
| 2017-10-06 | 1,106 | 1,111 | 1,104 | 1,107 | 42,000 | 1,107 |
| 2017-10-05 | 1,123 | 1,123 | 1,120 | 1,121 | 10,000 | 1,121 |
| 2017-10-04 | 1,128 | 1,130 | 1,118 | 1,122 | 40,000 | 1,122 |
| 2017-10-03 | 1,130 | 1,131 | 1,120 | 1,131 | 39,000 | 1,131 |
| 2017-10-02 | 1,170 | 1,174 | 1,130 | 1,134 | 111,000 | 1,134 |
| 2017-09-29 | 1,166 | 1,169 | 1,160 | 1,162 | 50,000 | 1,162 |
| 2017-09-28 | 1,149 | 1,167 | 1,149 | 1,167 | 19,000 | 1,167 |
| 2017-09-27 | 1,159 | 1,161 | 1,155 | 1,155 | 15,000 | 1,155 |
| 2017-09-26 | 1,144 | 1,154 | 1,144 | 1,150 | 42,000 | 1,150 |
| 2017-09-25 | 1,156 | 1,156 | 1,142 | 1,147 | 44,000 | 1,147 |
| 2017-09-22 | 1,162 | 1,171 | 1,162 | 1,166 | 32,000 | 1,166 |
| 2017-09-21 | 1,183 | 1,187 | 1,170 | 1,173 | 48,000 | 1,173 |
| 2017-09-20 | 1,180 | 1,193 | 1,180 | 1,187 | 24,000 | 1,187 |
| 2017-09-19 | 1,195 | 1,195 | 1,179 | 1,189 | 18,000 | 1,189 |
| 2017-09-15 | 1,168 | 1,199 | 1,168 | 1,199 | 52,000 | 1,199 |
| 2017-09-14 | 1,176 | 1,185 | 1,168 | 1,176 | 20,000 | 1,176 |
| 2017-09-13 | 1,169 | 1,186 | 1,169 | 1,176 | 9,000 | 1,176 |
| 2017-09-12 | 1,186 | 1,186 | 1,167 | 1,167 | 34,000 | 1,167 |
| 2017-09-11 | 1,163 | 1,185 | 1,163 | 1,181 | 18,000 | 1,181 |
| 2017-09-08 | 1,160 | 1,170 | 1,160 | 1,163 | 35,000 | 1,163 |
| 2017-09-07 | 1,170 | 1,188 | 1,170 | 1,180 | 17,000 | 1,180 |
| 2017-09-06 | 1,169 | 1,169 | 1,157 | 1,169 | 16,000 | 1,169 |
| 2017-09-05 | 1,170 | 1,185 | 1,167 | 1,169 | 15,000 | 1,169 |
| 2017-09-04 | 1,178 | 1,190 | 1,165 | 1,167 | 12,000 | 1,167 |
| 2017-09-01 | 1,190 | 1,190 | 1,186 | 1,186 | 3,000 | 1,186 |
| 2017-08-31 | 1,189 | 1,191 | 1,176 | 1,191 | 19,000 | 1,191 |
| 2017-08-30 | 1,185 | 1,193 | 1,185 | 1,189 | 9,000 | 1,189 |
| 2017-08-29 | 1,185 | 1,192 | 1,183 | 1,183 | 7,000 | 1,183 |
| 2017-08-28 | 1,179 | 1,188 | 1,179 | 1,185 | 16,000 | 1,185 |
| 2017-08-25 | 1,184 | 1,184 | 1,180 | 1,183 | 8,000 | 1,183 |
| 2017-08-24 | 1,190 | 1,191 | 1,187 | 1,189 | 12,000 | 1,189 |
| 2017-08-23 | 1,179 | 1,192 | 1,179 | 1,192 | 22,000 | 1,192 |
| 2017-08-22 | 1,195 | 1,195 | 1,176 | 1,176 | 19,000 | 1,176 |
| 2017-08-21 | 1,170 | 1,187 | 1,170 | 1,185 | 20,000 | 1,185 |
| 2017-08-18 | 1,165 | 1,180 | 1,156 | 1,169 | 25,000 | 1,169 |
| 2017-08-17 | 1,174 | 1,174 | 1,164 | 1,167 | 8,000 | 1,167 |
| 2017-08-16 | 1,175 | 1,175 | 1,159 | 1,172 | 29,000 | 1,172 |
| 2017-08-15 | 1,182 | 1,191 | 1,180 | 1,188 | 24,000 | 1,188 |
| 2017-08-14 | 1,198 | 1,225 | 1,152 | 1,182 | 62,000 | 1,182 |
| 2017-08-10 | 1,188 | 1,199 | 1,188 | 1,198 | 9,000 | 1,198 |
| 2017-08-09 | 1,199 | 1,199 | 1,177 | 1,188 | 21,000 | 1,188 |
| 2017-08-08 | 1,200 | 1,201 | 1,194 | 1,194 | 16,000 | 1,194 |
| 2017-08-07 | 1,188 | 1,199 | 1,188 | 1,198 | 10,000 | 1,198 |
| 2017-08-04 | 1,186 | 1,188 | 1,186 | 1,188 | 9,000 | 1,188 |
| 2017-08-03 | 1,184 | 1,188 | 1,182 | 1,186 | 10,000 | 1,186 |
| 2017-08-02 | 1,188 | 1,192 | 1,188 | 1,188 | 11,000 | 1,188 |
| 2017-08-01 | 1,175 | 1,190 | 1,175 | 1,187 | 25,000 | 1,187 |
| 2017-07-31 | 1,181 | 1,185 | 1,170 | 1,175 | 24,000 | 1,175 |
| 2017-07-28 | 1,192 | 1,192 | 1,187 | 1,190 | 23,000 | 1,190 |
| 2017-07-27 | 1,190 | 1,200 | 1,190 | 1,192 | 16,000 | 1,192 |
| 2017-07-26 | 1,188 | 1,197 | 1,187 | 1,191 | 40,000 | 1,191 |
| 2017-07-25 | 1,185 | 1,200 | 1,185 | 1,188 | 16,000 | 1,188 |
| 2017-07-24 | 1,182 | 1,190 | 1,180 | 1,185 | 23,000 | 1,185 |
| 2017-07-21 | 1,207 | 1,207 | 1,180 | 1,185 | 50,000 | 1,185 |
| 2017-07-20 | 1,239 | 1,248 | 1,194 | 1,196 | 113,000 | 1,196 |
| 2017-07-19 | 1,237 | 1,247 | 1,228 | 1,232 | 48,000 | 1,232 |
| 2017-07-18 | 1,236 | 1,236 | 1,217 | 1,232 | 46,000 | 1,232 |
| 2017-07-14 | 1,242 | 1,248 | 1,242 | 1,242 | 23,000 | 1,242 |
| 2017-07-13 | 1,245 | 1,260 | 1,245 | 1,247 | 31,000 | 1,247 |
| 2017-07-12 | 1,270 | 1,271 | 1,251 | 1,255 | 34,000 | 1,255 |
| 2017-07-11 | 1,259 | 1,274 | 1,259 | 1,261 | 37,000 | 1,261 |
| 2017-07-10 | 1,253 | 1,270 | 1,253 | 1,261 | 30,000 | 1,261 |
| 2017-07-07 | 1,265 | 1,275 | 1,249 | 1,249 | 63,000 | 1,249 |
| 2017-07-06 | 1,276 | 1,280 | 1,257 | 1,268 | 69,000 | 1,268 |
| 2017-07-05 | 1,270 | 1,291 | 1,270 | 1,282 | 38,000 | 1,282 |
| 2017-07-04 | 1,303 | 1,316 | 1,293 | 1,293 | 35,000 | 1,293 |
| 2017-07-03 | 1,300 | 1,313 | 1,293 | 1,303 | 39,000 | 1,303 |
| 2017-06-30 | 1,287 | 1,295 | 1,277 | 1,294 | 64,000 | 1,294 |
| 2017-06-29 | 1,286 | 1,298 | 1,286 | 1,293 | 18,000 | 1,293 |
| 2017-06-28 | 1,288 | 1,290 | 1,264 | 1,278 | 56,000 | 1,278 |
| 2017-06-27 | 1,261 | 1,302 | 1,256 | 1,287 | 64,000 | 1,287 |
| 2017-06-26 | 1,285 | 1,295 | 1,280 | 1,289 | 62,000 | 1,289 |
| 2017-06-23 | 1,306 | 1,306 | 1,291 | 1,291 | 49,000 | 1,291 |
| 2017-06-22 | 1,304 | 1,323 | 1,295 | 1,311 | 38,000 | 1,311 |
| 2017-06-21 | 1,299 | 1,317 | 1,299 | 1,299 | 48,000 | 1,299 |
| 2017-06-20 | 1,280 | 1,313 | 1,280 | 1,301 | 39,000 | 1,301 |
| 2017-06-19 | 1,289 | 1,289 | 1,268 | 1,276 | 50,000 | 1,276 |
| 2017-06-16 | 1,245 | 1,299 | 1,243 | 1,299 | 115,000 | 1,299 |
| 2017-06-15 | 1,248 | 1,257 | 1,245 | 1,245 | 37,000 | 1,245 |
| 2017-06-14 | 1,263 | 1,267 | 1,248 | 1,248 | 49,000 | 1,248 |
| 2017-06-13 | 1,263 | 1,272 | 1,255 | 1,263 | 29,000 | 1,263 |
| 2017-06-12 | 1,236 | 1,256 | 1,231 | 1,255 | 64,000 | 1,255 |
| 2017-06-09 | 1,245 | 1,246 | 1,223 | 1,231 | 50,000 | 1,231 |
| 2017-06-08 | 1,204 | 1,278 | 1,198 | 1,251 | 144,000 | 1,251 |
| 2017-06-07 | 1,210 | 1,210 | 1,189 | 1,191 | 30,000 | 1,191 |
| 2017-06-06 | 1,234 | 1,234 | 1,203 | 1,203 | 23,000 | 1,203 |
| 2017-06-05 | 1,187 | 1,230 | 1,186 | 1,225 | 42,000 | 1,225 |
| 2017-06-02 | 1,193 | 1,194 | 1,184 | 1,193 | 50,000 | 1,193 |
| 2017-06-01 | 1,178 | 1,203 | 1,178 | 1,191 | 44,000 | 1,191 |
| 2017-05-31 | 1,178 | 1,185 | 1,172 | 1,185 | 84,000 | 1,185 |
| 2017-05-30 | 1,179 | 1,182 | 1,168 | 1,174 | 23,000 | 1,174 |
| 2017-05-29 | 1,187 | 1,195 | 1,182 | 1,182 | 24,000 | 1,182 |
| 2017-05-26 | 1,189 | 1,194 | 1,183 | 1,194 | 30,000 | 1,194 |
| 2017-05-25 | 1,207 | 1,216 | 1,193 | 1,193 | 39,000 | 1,193 |
| 2017-05-24 | 1,204 | 1,216 | 1,201 | 1,215 | 8,000 | 1,215 |
| 2017-05-23 | 1,203 | 1,209 | 1,202 | 1,204 | 13,000 | 1,204 |
| 2017-05-22 | 1,192 | 1,199 | 1,191 | 1,197 | 26,000 | 1,197 |
| 2017-05-19 | 1,217 | 1,217 | 1,190 | 1,197 | 46,000 | 1,197 |
| 2017-05-18 | 1,207 | 1,211 | 1,202 | 1,211 | 43,000 | 1,211 |
| 2017-05-17 | 1,206 | 1,210 | 1,201 | 1,207 | 53,000 | 1,207 |
| 2017-05-16 | 1,219 | 1,219 | 1,211 | 1,218 | 40,000 | 1,218 |
| 2017-05-15 | 1,235 | 1,235 | 1,217 | 1,220 | 42,000 | 1,220 |
| 2017-05-12 | 1,247 | 1,247 | 1,235 | 1,235 | 38,000 | 1,235 |
| 2017-05-11 | 1,244 | 1,250 | 1,232 | 1,248 | 34,000 | 1,248 |
| 2017-05-10 | 1,240 | 1,246 | 1,223 | 1,243 | 61,000 | 1,243 |
| 2017-05-09 | 1,214 | 1,238 | 1,203 | 1,233 | 72,000 | 1,233 |
| 2017-05-08 | 1,195 | 1,208 | 1,185 | 1,207 | 48,000 | 1,207 |
| 2017-05-02 | 1,187 | 1,187 | 1,180 | 1,186 | 7,000 | 1,186 |
| 2017-05-01 | 1,181 | 1,186 | 1,178 | 1,179 | 9,000 | 1,179 |
| 2017-04-28 | 1,180 | 1,180 | 1,176 | 1,178 | 6,000 | 1,178 |
| 2017-04-27 | 1,190 | 1,193 | 1,175 | 1,175 | 45,000 | 1,175 |
| 2017-04-26 | 1,190 | 1,191 | 1,186 | 1,186 | 27,000 | 1,186 |
| 2017-04-25 | 1,184 | 1,194 | 1,184 | 1,190 | 9,000 | 1,190 |
| 2017-04-24 | 1,192 | 1,192 | 1,181 | 1,189 | 15,000 | 1,189 |
| 2017-04-21 | 1,185 | 1,188 | 1,179 | 1,185 | 40,000 | 1,185 |
| 2017-04-20 | 1,160 | 1,169 | 1,155 | 1,166 | 38,000 | 1,166 |
| 2017-04-19 | 1,146 | 1,177 | 1,146 | 1,151 | 38,000 | 1,151 |
| 2017-04-18 | 1,153 | 1,159 | 1,153 | 1,154 | 20,000 | 1,154 |
| 2017-04-17 | 1,161 | 1,166 | 1,152 | 1,158 | 27,000 | 1,158 |
| 2017-04-14 | 1,168 | 1,171 | 1,162 | 1,162 | 20,000 | 1,162 |
| 2017-04-13 | 1,173 | 1,178 | 1,170 | 1,173 | 40,000 | 1,173 |
| 2017-04-12 | 1,164 | 1,179 | 1,163 | 1,176 | 52,000 | 1,176 |
| 2017-04-11 | 1,150 | 1,173 | 1,150 | 1,164 | 33,000 | 1,164 |
| 2017-04-10 | 1,145 | 1,164 | 1,143 | 1,155 | 24,000 | 1,155 |
| 2017-04-07 | 1,160 | 1,164 | 1,154 | 1,155 | 50,000 | 1,155 |
| 2017-04-06 | 1,157 | 1,175 | 1,150 | 1,160 | 41,000 | 1,160 |
| 2017-04-05 | 1,174 | 1,182 | 1,161 | 1,161 | 31,000 | 1,161 |
| 2017-04-04 | 1,175 | 1,182 | 1,170 | 1,182 | 40,000 | 1,182 |
| 2017-04-03 | 1,142 | 1,175 | 1,113 | 1,164 | 37,000 | 1,164 |
| 2017-03-31 | 1,153 | 1,169 | 1,131 | 1,131 | 51,000 | 1,131 |
| 2017-03-30 | 1,144 | 1,154 | 1,140 | 1,152 | 23,000 | 1,152 |
| 2017-03-29 | 1,150 | 1,152 | 1,143 | 1,150 | 21,000 | 1,150 |
| 2017-03-28 | 1,136 | 1,149 | 1,135 | 1,149 | 48,000 | 1,149 |
| 2017-03-27 | 1,136 | 1,143 | 1,065 | 1,113 | 47,000 | 1,113 |
| 2017-03-24 | 1,125 | 1,142 | 1,119 | 1,136 | 35,000 | 1,136 |
| 2017-03-23 | 1,120 | 1,122 | 1,119 | 1,121 | 13,000 | 1,121 |
| 2017-03-22 | 1,121 | 1,128 | 1,117 | 1,121 | 38,000 | 1,121 |
| 2017-03-21 | 1,109 | 1,127 | 1,109 | 1,127 | 38,000 | 1,127 |
| 2017-03-17 | 1,116 | 1,118 | 1,111 | 1,118 | 22,000 | 1,118 |
| 2017-03-16 | 1,109 | 1,117 | 1,106 | 1,117 | 24,000 | 1,117 |
| 2017-03-15 | 1,110 | 1,111 | 1,105 | 1,109 | 13,000 | 1,109 |
| 2017-03-14 | 1,111 | 1,117 | 1,109 | 1,115 | 25,000 | 1,115 |
| 2017-03-13 | 1,111 | 1,113 | 1,111 | 1,111 | 16,000 | 1,111 |
| 2017-03-10 | 1,116 | 1,116 | 1,108 | 1,114 | 52,000 | 1,114 |
| 2017-03-09 | 1,109 | 1,110 | 1,106 | 1,109 | 28,000 | 1,109 |
| 2017-03-08 | 1,111 | 1,111 | 1,101 | 1,101 | 12,000 | 1,101 |
| 2017-03-07 | 1,109 | 1,112 | 1,108 | 1,111 | 11,000 | 1,111 |
| 2017-03-06 | 1,105 | 1,110 | 1,104 | 1,109 | 13,000 | 1,109 |
| 2017-03-03 | 1,104 | 1,115 | 1,104 | 1,112 | 23,000 | 1,112 |
| 2017-03-02 | 1,120 | 1,120 | 1,107 | 1,113 | 25,000 | 1,113 |
| 2017-03-01 | 1,108 | 1,113 | 1,108 | 1,113 | 7,000 | 1,113 |
| 2017-02-28 | 1,111 | 1,115 | 1,108 | 1,111 | 47,000 | 1,111 |
| 2017-02-27 | 1,117 | 1,117 | 1,102 | 1,111 | 19,000 | 1,111 |
| 2017-02-24 | 1,107 | 1,123 | 1,107 | 1,121 | 26,000 | 1,121 |
| 2017-02-23 | 1,108 | 1,118 | 1,108 | 1,115 | 50,000 | 1,115 |
| 2017-02-22 | 1,130 | 1,130 | 1,101 | 1,108 | 41,000 | 1,108 |
| 2017-02-21 | 1,125 | 1,131 | 1,118 | 1,118 | 46,000 | 1,118 |
| 2017-02-20 | 1,126 | 1,126 | 1,113 | 1,118 | 32,000 | 1,118 |
| 2017-02-17 | 1,105 | 1,130 | 1,103 | 1,126 | 86,000 | 1,126 |
| 2017-02-16 | 1,130 | 1,137 | 1,103 | 1,105 | 250,000 | 1,105 |
| 2017-02-15 | 1,152 | 1,158 | 1,152 | 1,155 | 430,000 | 1,155 |
| 2017-02-14 | 1,158 | 1,158 | 1,145 | 1,148 | 132,000 | 1,148 |
| 2017-02-13 | 1,150 | 1,156 | 1,150 | 1,155 | 63,000 | 1,155 |
| 2017-02-10 | 1,142 | 1,153 | 1,142 | 1,149 | 29,000 | 1,149 |
| 2017-02-09 | 1,138 | 1,140 | 1,136 | 1,139 | 29,000 | 1,139 |
| 2017-02-08 | 1,141 | 1,149 | 1,137 | 1,137 | 44,000 | 1,137 |
| 2017-02-07 | 1,148 | 1,148 | 1,142 | 1,144 | 23,000 | 1,144 |
| 2017-02-06 | 1,144 | 1,150 | 1,141 | 1,148 | 33,000 | 1,148 |
| 2017-02-03 | 1,141 | 1,148 | 1,140 | 1,142 | 24,000 | 1,142 |
| 2017-02-02 | 1,149 | 1,149 | 1,137 | 1,141 | 28,000 | 1,141 |
| 2017-02-01 | 1,141 | 1,152 | 1,141 | 1,149 | 29,000 | 1,149 |
| 2017-01-31 | 1,146 | 1,153 | 1,140 | 1,151 | 28,000 | 1,151 |
| 2017-01-30 | 1,146 | 1,154 | 1,140 | 1,146 | 44,000 | 1,146 |
| 2017-01-27 | 1,165 | 1,168 | 1,153 | 1,155 | 41,000 | 1,155 |
| 2017-01-26 | 1,170 | 1,170 | 1,160 | 1,164 | 25,000 | 1,164 |
| 2017-01-25 | 1,157 | 1,163 | 1,151 | 1,157 | 84,000 | 1,157 |
| 2017-01-24 | 1,166 | 1,168 | 1,157 | 1,168 | 73,000 | 1,168 |
| 2017-01-23 | 1,153 | 1,160 | 1,146 | 1,158 | 37,000 | 1,158 |
| 2017-01-20 | 1,140 | 1,173 | 1,132 | 1,153 | 62,000 | 1,153 |
| 2017-01-19 | 1,138 | 1,154 | 1,125 | 1,139 | 49,000 | 1,139 |
| 2017-01-18 | 1,161 | 1,161 | 1,137 | 1,137 | 19,000 | 1,137 |
| 2017-01-17 | 1,154 | 1,156 | 1,149 | 1,153 | 34,000 | 1,153 |
| 2017-01-16 | 1,160 | 1,165 | 1,160 | 1,161 | 11,000 | 1,161 |
| 2017-01-13 | 1,165 | 1,180 | 1,160 | 1,175 | 76,000 | 1,175 |
| 2017-01-12 | 1,159 | 1,166 | 1,154 | 1,166 | 67,000 | 1,166 |
| 2017-01-11 | 1,151 | 1,161 | 1,151 | 1,158 | 37,000 | 1,158 |
| 2017-01-10 | 1,170 | 1,170 | 1,149 | 1,162 | 56,000 | 1,162 |
| 2017-01-06 | 1,165 | 1,174 | 1,161 | 1,163 | 46,000 | 1,163 |
| 2017-01-05 | 1,195 | 1,195 | 1,167 | 1,178 | 29,000 | 1,178 |
| 2017-01-04 | 1,165 | 1,186 | 1,165 | 1,186 | 53,000 | 1,186 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
