3222 ユナイテッド・スーパーマーケット・ホールディングス(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 | 1,155 | 1,156 | 1,142 | 1,144 | 148,300 | 1,144 |
| 2017-12-28 | 1,166 | 1,168 | 1,155 | 1,156 | 91,900 | 1,156 |
| 2017-12-27 | 1,173 | 1,177 | 1,164 | 1,166 | 104,000 | 1,166 |
| 2017-12-26 | 1,161 | 1,168 | 1,157 | 1,168 | 104,600 | 1,168 |
| 2017-12-25 | 1,163 | 1,167 | 1,155 | 1,161 | 116,300 | 1,161 |
| 2017-12-22 | 1,155 | 1,157 | 1,151 | 1,155 | 99,100 | 1,155 |
| 2017-12-21 | 1,152 | 1,158 | 1,148 | 1,158 | 117,500 | 1,158 |
| 2017-12-20 | 1,163 | 1,163 | 1,153 | 1,157 | 95,500 | 1,157 |
| 2017-12-19 | 1,155 | 1,160 | 1,149 | 1,158 | 121,800 | 1,158 |
| 2017-12-18 | 1,160 | 1,167 | 1,154 | 1,154 | 183,500 | 1,154 |
| 2017-12-15 | 1,163 | 1,167 | 1,149 | 1,160 | 379,100 | 1,160 |
| 2017-12-14 | 1,168 | 1,178 | 1,162 | 1,164 | 216,100 | 1,164 |
| 2017-12-13 | 1,178 | 1,180 | 1,157 | 1,169 | 188,700 | 1,169 |
| 2017-12-12 | 1,184 | 1,186 | 1,177 | 1,178 | 86,900 | 1,178 |
| 2017-12-11 | 1,186 | 1,189 | 1,171 | 1,186 | 116,200 | 1,186 |
| 2017-12-08 | 1,140 | 1,185 | 1,140 | 1,185 | 199,000 | 1,185 |
| 2017-12-07 | 1,161 | 1,177 | 1,161 | 1,170 | 198,400 | 1,170 |
| 2017-12-06 | 1,171 | 1,179 | 1,159 | 1,161 | 184,000 | 1,161 |
| 2017-12-05 | 1,161 | 1,178 | 1,159 | 1,176 | 159,600 | 1,176 |
| 2017-12-04 | 1,157 | 1,177 | 1,157 | 1,165 | 187,700 | 1,165 |
| 2017-12-01 | 1,155 | 1,165 | 1,154 | 1,157 | 240,300 | 1,157 |
| 2017-11-30 | 1,150 | 1,152 | 1,144 | 1,149 | 263,100 | 1,149 |
| 2017-11-29 | 1,136 | 1,151 | 1,136 | 1,151 | 172,700 | 1,151 |
| 2017-11-28 | 1,117 | 1,136 | 1,117 | 1,133 | 186,700 | 1,133 |
| 2017-11-27 | 1,116 | 1,119 | 1,112 | 1,115 | 90,300 | 1,115 |
| 2017-11-24 | 1,106 | 1,115 | 1,105 | 1,114 | 137,000 | 1,114 |
| 2017-11-22 | 1,100 | 1,120 | 1,099 | 1,105 | 270,600 | 1,105 |
| 2017-11-21 | 1,085 | 1,096 | 1,081 | 1,094 | 118,700 | 1,094 |
| 2017-11-20 | 1,068 | 1,086 | 1,066 | 1,085 | 208,000 | 1,085 |
| 2017-11-17 | 1,073 | 1,077 | 1,061 | 1,064 | 203,800 | 1,064 |
| 2017-11-16 | 1,068 | 1,076 | 1,058 | 1,065 | 192,700 | 1,065 |
| 2017-11-15 | 1,095 | 1,098 | 1,069 | 1,071 | 198,200 | 1,071 |
| 2017-11-13 | 1,098 | 1,101 | 1,094 | 1,097 | 124,200 | 1,097 |
| 2017-11-10 | 1,087 | 1,101 | 1,087 | 1,098 | 136,200 | 1,098 |
| 2017-11-09 | 1,089 | 1,104 | 1,088 | 1,100 | 301,000 | 1,100 |
| 2017-11-08 | 1,086 | 1,090 | 1,081 | 1,084 | 143,800 | 1,084 |
| 2017-11-07 | 1,069 | 1,087 | 1,066 | 1,086 | 154,700 | 1,086 |
| 2017-11-06 | 1,070 | 1,075 | 1,065 | 1,071 | 108,800 | 1,071 |
| 2017-11-02 | 1,075 | 1,075 | 1,062 | 1,071 | 112,200 | 1,071 |
| 2017-11-01 | 1,067 | 1,073 | 1,060 | 1,072 | 166,800 | 1,072 |
| 2017-10-31 | 1,055 | 1,062 | 1,049 | 1,059 | 205,200 | 1,059 |
| 2017-10-30 | 1,041 | 1,050 | 1,037 | 1,048 | 313,000 | 1,048 |
| 2017-10-27 | 1,051 | 1,057 | 1,033 | 1,036 | 556,100 | 1,036 |
| 2017-10-26 | 1,078 | 1,084 | 1,075 | 1,078 | 87,800 | 1,078 |
| 2017-10-25 | 1,090 | 1,090 | 1,072 | 1,076 | 144,600 | 1,076 |
| 2017-10-24 | 1,088 | 1,094 | 1,084 | 1,089 | 104,000 | 1,089 |
| 2017-10-23 | 1,099 | 1,103 | 1,080 | 1,083 | 132,200 | 1,083 |
| 2017-10-20 | 1,085 | 1,093 | 1,082 | 1,092 | 191,700 | 1,092 |
| 2017-10-19 | 1,082 | 1,087 | 1,077 | 1,080 | 104,200 | 1,080 |
| 2017-10-18 | 1,085 | 1,089 | 1,074 | 1,078 | 141,800 | 1,078 |
| 2017-10-17 | 1,087 | 1,089 | 1,077 | 1,083 | 99,900 | 1,083 |
| 2017-10-16 | 1,082 | 1,093 | 1,079 | 1,082 | 196,000 | 1,082 |
| 2017-10-13 | 1,068 | 1,080 | 1,068 | 1,074 | 239,700 | 1,074 |
| 2017-10-12 | 1,069 | 1,072 | 1,050 | 1,071 | 297,800 | 1,071 |
| 2017-10-11 | 1,059 | 1,071 | 1,053 | 1,063 | 247,800 | 1,063 |
| 2017-10-10 | 1,030 | 1,064 | 1,030 | 1,061 | 291,400 | 1,061 |
| 2017-10-06 | 1,026 | 1,037 | 1,023 | 1,032 | 192,900 | 1,032 |
| 2017-10-05 | 1,037 | 1,046 | 1,016 | 1,023 | 520,200 | 1,023 |
| 2017-10-04 | 1,069 | 1,074 | 1,027 | 1,042 | 522,000 | 1,042 |
| 2017-10-03 | 1,067 | 1,071 | 1,065 | 1,069 | 107,100 | 1,069 |
| 2017-10-02 | 1,080 | 1,087 | 1,062 | 1,063 | 262,800 | 1,063 |
| 2017-09-29 | 1,084 | 1,088 | 1,075 | 1,077 | 144,900 | 1,077 |
| 2017-09-28 | 1,080 | 1,092 | 1,073 | 1,090 | 167,300 | 1,090 |
| 2017-09-27 | 1,090 | 1,090 | 1,078 | 1,084 | 82,200 | 1,084 |
| 2017-09-26 | 1,081 | 1,090 | 1,080 | 1,090 | 163,800 | 1,090 |
| 2017-09-25 | 1,083 | 1,086 | 1,078 | 1,081 | 163,900 | 1,081 |
| 2017-09-22 | 1,070 | 1,081 | 1,068 | 1,080 | 197,000 | 1,080 |
| 2017-09-21 | 1,071 | 1,073 | 1,064 | 1,070 | 240,600 | 1,070 |
| 2017-09-20 | 1,085 | 1,098 | 1,072 | 1,077 | 301,200 | 1,077 |
| 2017-09-19 | 1,065 | 1,080 | 1,065 | 1,079 | 192,700 | 1,079 |
| 2017-09-15 | 1,067 | 1,071 | 1,055 | 1,065 | 301,000 | 1,065 |
| 2017-09-14 | 1,067 | 1,079 | 1,066 | 1,070 | 289,500 | 1,070 |
| 2017-09-13 | 1,071 | 1,071 | 1,058 | 1,063 | 185,300 | 1,063 |
| 2017-09-12 | 1,062 | 1,064 | 1,051 | 1,060 | 297,500 | 1,060 |
| 2017-09-11 | 1,096 | 1,098 | 1,060 | 1,061 | 370,900 | 1,061 |
| 2017-09-08 | 1,101 | 1,112 | 1,095 | 1,096 | 194,400 | 1,096 |
| 2017-09-07 | 1,098 | 1,109 | 1,097 | 1,101 | 122,600 | 1,101 |
| 2017-09-06 | 1,095 | 1,100 | 1,092 | 1,093 | 165,900 | 1,093 |
| 2017-09-05 | 1,115 | 1,120 | 1,094 | 1,095 | 200,100 | 1,095 |
| 2017-09-04 | 1,127 | 1,127 | 1,104 | 1,104 | 179,900 | 1,104 |
| 2017-09-01 | 1,120 | 1,128 | 1,114 | 1,120 | 177,700 | 1,120 |
| 2017-08-31 | 1,120 | 1,124 | 1,111 | 1,111 | 161,900 | 1,111 |
| 2017-08-30 | 1,117 | 1,125 | 1,112 | 1,124 | 182,500 | 1,124 |
| 2017-08-29 | 1,100 | 1,119 | 1,095 | 1,116 | 625,500 | 1,116 |
| 2017-08-28 | 1,130 | 1,131 | 1,117 | 1,120 | 1,627,100 | 1,120 |
| 2017-08-25 | 1,165 | 1,165 | 1,125 | 1,130 | 753,200 | 1,130 |
| 2017-08-24 | 1,118 | 1,124 | 1,116 | 1,117 | 282,900 | 1,117 |
| 2017-08-23 | 1,137 | 1,137 | 1,116 | 1,119 | 589,700 | 1,119 |
| 2017-08-22 | 1,140 | 1,146 | 1,135 | 1,136 | 184,100 | 1,136 |
| 2017-08-21 | 1,122 | 1,137 | 1,122 | 1,137 | 195,700 | 1,137 |
| 2017-08-18 | 1,130 | 1,132 | 1,117 | 1,120 | 272,700 | 1,120 |
| 2017-08-17 | 1,157 | 1,160 | 1,136 | 1,136 | 255,800 | 1,136 |
| 2017-08-16 | 1,160 | 1,165 | 1,155 | 1,157 | 160,700 | 1,157 |
| 2017-08-15 | 1,155 | 1,162 | 1,152 | 1,160 | 164,900 | 1,160 |
| 2017-08-14 | 1,149 | 1,154 | 1,140 | 1,149 | 203,600 | 1,149 |
| 2017-08-10 | 1,139 | 1,155 | 1,138 | 1,154 | 142,300 | 1,154 |
| 2017-08-09 | 1,140 | 1,142 | 1,131 | 1,139 | 179,300 | 1,139 |
| 2017-08-08 | 1,150 | 1,152 | 1,141 | 1,143 | 136,500 | 1,143 |
| 2017-08-07 | 1,144 | 1,154 | 1,142 | 1,150 | 121,400 | 1,150 |
| 2017-08-04 | 1,140 | 1,148 | 1,136 | 1,144 | 148,100 | 1,144 |
| 2017-08-03 | 1,140 | 1,147 | 1,137 | 1,147 | 142,200 | 1,147 |
| 2017-08-02 | 1,135 | 1,143 | 1,132 | 1,134 | 211,200 | 1,134 |
| 2017-08-01 | 1,125 | 1,137 | 1,123 | 1,137 | 124,000 | 1,137 |
| 2017-07-31 | 1,120 | 1,126 | 1,119 | 1,119 | 150,600 | 1,119 |
| 2017-07-28 | 1,114 | 1,120 | 1,111 | 1,118 | 110,800 | 1,118 |
| 2017-07-27 | 1,113 | 1,123 | 1,111 | 1,114 | 159,600 | 1,114 |
| 2017-07-26 | 1,105 | 1,109 | 1,096 | 1,109 | 146,000 | 1,109 |
| 2017-07-25 | 1,095 | 1,102 | 1,091 | 1,093 | 139,700 | 1,093 |
| 2017-07-24 | 1,095 | 1,097 | 1,086 | 1,095 | 214,600 | 1,095 |
| 2017-07-21 | 1,115 | 1,115 | 1,091 | 1,093 | 315,700 | 1,093 |
| 2017-07-20 | 1,122 | 1,131 | 1,118 | 1,124 | 173,100 | 1,124 |
| 2017-07-19 | 1,112 | 1,118 | 1,109 | 1,113 | 107,600 | 1,113 |
| 2017-07-18 | 1,101 | 1,118 | 1,097 | 1,116 | 198,600 | 1,116 |
| 2017-07-14 | 1,101 | 1,113 | 1,098 | 1,101 | 175,000 | 1,101 |
| 2017-07-13 | 1,109 | 1,110 | 1,099 | 1,101 | 265,800 | 1,101 |
| 2017-07-12 | 1,118 | 1,118 | 1,104 | 1,107 | 185,800 | 1,107 |
| 2017-07-11 | 1,107 | 1,115 | 1,099 | 1,111 | 213,200 | 1,111 |
| 2017-07-10 | 1,086 | 1,098 | 1,082 | 1,095 | 240,100 | 1,095 |
| 2017-07-07 | 1,077 | 1,088 | 1,074 | 1,080 | 397,300 | 1,080 |
| 2017-07-06 | 1,088 | 1,097 | 1,070 | 1,075 | 955,100 | 1,075 |
| 2017-07-05 | 1,175 | 1,176 | 1,156 | 1,163 | 244,600 | 1,163 |
| 2017-07-04 | 1,171 | 1,193 | 1,171 | 1,182 | 179,100 | 1,182 |
| 2017-07-03 | 1,194 | 1,194 | 1,167 | 1,169 | 198,200 | 1,169 |
| 2017-06-30 | 1,205 | 1,205 | 1,185 | 1,188 | 157,200 | 1,188 |
| 2017-06-29 | 1,208 | 1,210 | 1,201 | 1,210 | 124,600 | 1,210 |
| 2017-06-28 | 1,199 | 1,204 | 1,193 | 1,193 | 105,800 | 1,193 |
| 2017-06-27 | 1,200 | 1,206 | 1,193 | 1,200 | 91,900 | 1,200 |
| 2017-06-26 | 1,190 | 1,204 | 1,190 | 1,204 | 106,500 | 1,204 |
| 2017-06-23 | 1,190 | 1,199 | 1,187 | 1,195 | 135,900 | 1,195 |
| 2017-06-22 | 1,195 | 1,200 | 1,187 | 1,195 | 150,400 | 1,195 |
| 2017-06-21 | 1,206 | 1,213 | 1,200 | 1,201 | 142,600 | 1,201 |
| 2017-06-20 | 1,200 | 1,217 | 1,200 | 1,211 | 156,700 | 1,211 |
| 2017-06-19 | 1,196 | 1,199 | 1,191 | 1,197 | 93,200 | 1,197 |
| 2017-06-16 | 1,173 | 1,205 | 1,173 | 1,195 | 376,300 | 1,195 |
| 2017-06-15 | 1,172 | 1,176 | 1,166 | 1,170 | 140,400 | 1,170 |
| 2017-06-14 | 1,168 | 1,177 | 1,162 | 1,171 | 193,100 | 1,171 |
| 2017-06-13 | 1,172 | 1,178 | 1,161 | 1,164 | 248,700 | 1,164 |
| 2017-06-12 | 1,137 | 1,162 | 1,132 | 1,155 | 239,300 | 1,155 |
| 2017-06-09 | 1,126 | 1,139 | 1,125 | 1,137 | 207,100 | 1,137 |
| 2017-06-08 | 1,120 | 1,132 | 1,116 | 1,126 | 153,000 | 1,126 |
| 2017-06-07 | 1,113 | 1,121 | 1,107 | 1,117 | 128,200 | 1,117 |
| 2017-06-06 | 1,135 | 1,138 | 1,120 | 1,120 | 143,100 | 1,120 |
| 2017-06-05 | 1,115 | 1,132 | 1,111 | 1,130 | 166,900 | 1,130 |
| 2017-06-02 | 1,098 | 1,121 | 1,094 | 1,119 | 236,100 | 1,119 |
| 2017-06-01 | 1,087 | 1,099 | 1,086 | 1,098 | 99,900 | 1,098 |
| 2017-05-31 | 1,080 | 1,085 | 1,073 | 1,082 | 193,400 | 1,082 |
| 2017-05-30 | 1,075 | 1,088 | 1,068 | 1,082 | 130,500 | 1,082 |
| 2017-05-29 | 1,086 | 1,089 | 1,081 | 1,081 | 102,700 | 1,081 |
| 2017-05-26 | 1,108 | 1,108 | 1,083 | 1,085 | 142,000 | 1,085 |
| 2017-05-25 | 1,095 | 1,113 | 1,095 | 1,112 | 190,300 | 1,112 |
| 2017-05-24 | 1,095 | 1,097 | 1,088 | 1,095 | 95,200 | 1,095 |
| 2017-05-23 | 1,090 | 1,097 | 1,087 | 1,090 | 100,000 | 1,090 |
| 2017-05-22 | 1,099 | 1,099 | 1,087 | 1,089 | 112,800 | 1,089 |
| 2017-05-19 | 1,087 | 1,088 | 1,075 | 1,086 | 118,400 | 1,086 |
| 2017-05-18 | 1,095 | 1,101 | 1,091 | 1,092 | 106,300 | 1,092 |
| 2017-05-17 | 1,090 | 1,104 | 1,087 | 1,102 | 131,900 | 1,102 |
| 2017-05-16 | 1,103 | 1,105 | 1,094 | 1,096 | 108,800 | 1,096 |
| 2017-05-15 | 1,100 | 1,104 | 1,090 | 1,099 | 113,400 | 1,099 |
| 2017-05-12 | 1,100 | 1,107 | 1,095 | 1,102 | 125,800 | 1,102 |
| 2017-05-11 | 1,107 | 1,108 | 1,100 | 1,102 | 114,500 | 1,102 |
| 2017-05-10 | 1,107 | 1,114 | 1,105 | 1,108 | 116,300 | 1,108 |
| 2017-05-09 | 1,111 | 1,117 | 1,106 | 1,111 | 159,400 | 1,111 |
| 2017-05-08 | 1,115 | 1,126 | 1,115 | 1,117 | 241,400 | 1,117 |
| 2017-05-02 | 1,081 | 1,112 | 1,081 | 1,111 | 290,500 | 1,111 |
| 2017-05-01 | 1,083 | 1,083 | 1,072 | 1,076 | 135,400 | 1,076 |
| 2017-04-28 | 1,091 | 1,095 | 1,083 | 1,084 | 118,500 | 1,084 |
| 2017-04-27 | 1,088 | 1,098 | 1,082 | 1,090 | 199,600 | 1,090 |
| 2017-04-26 | 1,109 | 1,110 | 1,093 | 1,100 | 161,100 | 1,100 |
| 2017-04-25 | 1,112 | 1,113 | 1,102 | 1,108 | 153,000 | 1,108 |
| 2017-04-24 | 1,100 | 1,116 | 1,100 | 1,112 | 182,500 | 1,112 |
| 2017-04-21 | 1,096 | 1,101 | 1,093 | 1,098 | 109,700 | 1,098 |
| 2017-04-20 | 1,110 | 1,110 | 1,097 | 1,104 | 118,200 | 1,104 |
| 2017-04-19 | 1,107 | 1,133 | 1,090 | 1,107 | 431,700 | 1,107 |
| 2017-04-18 | 1,098 | 1,108 | 1,089 | 1,108 | 318,300 | 1,108 |
| 2017-04-17 | 1,074 | 1,099 | 1,073 | 1,098 | 324,800 | 1,098 |
| 2017-04-14 | 1,070 | 1,075 | 1,063 | 1,074 | 229,800 | 1,074 |
| 2017-04-13 | 1,069 | 1,078 | 1,060 | 1,065 | 301,100 | 1,065 |
| 2017-04-12 | 1,045 | 1,087 | 1,040 | 1,080 | 823,600 | 1,080 |
| 2017-04-11 | 1,008 | 1,041 | 1,000 | 1,031 | 413,300 | 1,031 |
| 2017-04-10 | 1,021 | 1,022 | 1,003 | 1,003 | 105,100 | 1,003 |
| 2017-04-07 | 1,010 | 1,018 | 1,007 | 1,009 | 112,200 | 1,009 |
| 2017-04-06 | 1,031 | 1,031 | 1,002 | 1,003 | 91,400 | 1,003 |
| 2017-04-05 | 1,030 | 1,039 | 1,028 | 1,031 | 71,600 | 1,031 |
| 2017-04-04 | 1,032 | 1,045 | 1,030 | 1,034 | 154,900 | 1,034 |
| 2017-04-03 | 1,022 | 1,035 | 1,007 | 1,030 | 103,800 | 1,030 |
| 2017-03-31 | 1,045 | 1,045 | 1,018 | 1,018 | 220,300 | 1,018 |
| 2017-03-30 | 1,048 | 1,050 | 1,037 | 1,039 | 86,900 | 1,039 |
| 2017-03-29 | 1,048 | 1,053 | 1,041 | 1,053 | 114,900 | 1,053 |
| 2017-03-28 | 1,029 | 1,046 | 1,029 | 1,046 | 217,500 | 1,046 |
| 2017-03-27 | 1,027 | 1,032 | 1,023 | 1,023 | 103,300 | 1,023 |
| 2017-03-24 | 1,029 | 1,039 | 1,029 | 1,039 | 78,400 | 1,039 |
| 2017-03-23 | 1,027 | 1,033 | 1,022 | 1,029 | 84,900 | 1,029 |
| 2017-03-22 | 1,036 | 1,036 | 1,030 | 1,030 | 88,900 | 1,030 |
| 2017-03-21 | 1,040 | 1,044 | 1,036 | 1,041 | 96,800 | 1,041 |
| 2017-03-17 | 1,033 | 1,037 | 1,027 | 1,037 | 131,400 | 1,037 |
| 2017-03-16 | 1,034 | 1,034 | 1,028 | 1,034 | 86,600 | 1,034 |
| 2017-03-15 | 1,035 | 1,038 | 1,030 | 1,038 | 99,000 | 1,038 |
| 2017-03-14 | 1,038 | 1,038 | 1,031 | 1,033 | 74,200 | 1,033 |
| 2017-03-13 | 1,032 | 1,036 | 1,029 | 1,035 | 74,200 | 1,035 |
| 2017-03-10 | 1,031 | 1,038 | 1,028 | 1,031 | 250,800 | 1,031 |
| 2017-03-09 | 1,022 | 1,026 | 1,020 | 1,024 | 100,100 | 1,024 |
| 2017-03-08 | 1,022 | 1,022 | 1,013 | 1,020 | 91,300 | 1,020 |
| 2017-03-07 | 1,018 | 1,022 | 1,013 | 1,021 | 70,000 | 1,021 |
| 2017-03-06 | 1,018 | 1,020 | 1,014 | 1,018 | 70,600 | 1,018 |
| 2017-03-03 | 1,030 | 1,036 | 1,022 | 1,027 | 112,800 | 1,027 |
| 2017-03-02 | 1,039 | 1,041 | 1,033 | 1,040 | 201,600 | 1,040 |
| 2017-03-01 | 1,023 | 1,038 | 1,022 | 1,037 | 367,300 | 1,037 |
| 2017-02-28 | 1,010 | 1,022 | 1,010 | 1,014 | 265,300 | 1,014 |
| 2017-02-27 | 1,003 | 1,010 | 1,001 | 1,009 | 192,300 | 1,009 |
| 2017-02-24 | 996 | 1,005 | 987 | 1,003 | 414,500 | 1,003 |
| 2017-02-23 | 1,016 | 1,018 | 1,003 | 1,008 | 945,800 | 1,008 |
| 2017-02-22 | 1,023 | 1,024 | 1,010 | 1,016 | 465,900 | 1,016 |
| 2017-02-21 | 1,010 | 1,016 | 1,010 | 1,016 | 274,600 | 1,016 |
| 2017-02-20 | 1,006 | 1,011 | 1,002 | 1,010 | 303,800 | 1,010 |
| 2017-02-17 | 1,005 | 1,008 | 1,001 | 1,004 | 161,300 | 1,004 |
| 2017-02-16 | 1,012 | 1,014 | 1,005 | 1,009 | 152,800 | 1,009 |
| 2017-02-15 | 1,021 | 1,021 | 1,011 | 1,012 | 100,300 | 1,012 |
| 2017-02-14 | 1,021 | 1,028 | 1,012 | 1,015 | 192,500 | 1,015 |
| 2017-02-13 | 1,010 | 1,020 | 1,010 | 1,019 | 168,500 | 1,019 |
| 2017-02-10 | 1,003 | 1,005 | 996 | 1,005 | 175,700 | 1,005 |
| 2017-02-09 | 1,004 | 1,004 | 995 | 997 | 128,500 | 997 |
| 2017-02-08 | 1,002 | 1,004 | 998 | 1,004 | 90,800 | 1,004 |
| 2017-02-07 | 986 | 1,003 | 984 | 1,002 | 223,700 | 1,002 |
| 2017-02-06 | 993 | 994 | 984 | 986 | 132,700 | 986 |
| 2017-02-03 | 987 | 993 | 985 | 988 | 100,500 | 988 |
| 2017-02-02 | 994 | 997 | 985 | 987 | 95,400 | 987 |
| 2017-02-01 | 986 | 996 | 983 | 994 | 126,500 | 994 |
| 2017-01-31 | 990 | 993 | 985 | 987 | 90,000 | 987 |
| 2017-01-30 | 994 | 996 | 988 | 995 | 124,500 | 995 |
| 2017-01-27 | 990 | 1,002 | 986 | 997 | 138,300 | 997 |
| 2017-01-26 | 987 | 989 | 982 | 985 | 101,600 | 985 |
| 2017-01-25 | 994 | 995 | 979 | 982 | 102,200 | 982 |
| 2017-01-24 | 978 | 990 | 978 | 986 | 101,500 | 986 |
| 2017-01-23 | 991 | 991 | 978 | 978 | 120,000 | 978 |
| 2017-01-20 | 1,000 | 1,000 | 989 | 992 | 114,100 | 992 |
| 2017-01-19 | 999 | 1,002 | 989 | 991 | 81,100 | 991 |
| 2017-01-18 | 991 | 996 | 983 | 991 | 105,700 | 991 |
| 2017-01-17 | 1,000 | 1,000 | 987 | 988 | 143,000 | 988 |
| 2017-01-16 | 1,012 | 1,015 | 999 | 1,003 | 134,900 | 1,003 |
| 2017-01-13 | 1,004 | 1,015 | 1,004 | 1,012 | 128,900 | 1,012 |
| 2017-01-12 | 1,012 | 1,012 | 1,002 | 1,007 | 145,100 | 1,007 |
| 2017-01-11 | 1,010 | 1,025 | 1,009 | 1,013 | 172,200 | 1,013 |
| 2017-01-10 | 1,000 | 1,012 | 993 | 1,012 | 233,200 | 1,012 |
| 2017-01-06 | 1,004 | 1,006 | 1,001 | 1,003 | 129,400 | 1,003 |
| 2017-01-05 | 995 | 1,003 | 993 | 1,002 | 166,600 | 1,002 |
| 2017-01-04 | 989 | 997 | 986 | 995 | 156,700 | 995 |
分割・併合履歴 ： なし
