3817 (株)SRAホールディングス 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 | 4,050 | 4,120 | 4,040 | 4,040 | 28,000 | 4,040 |
| 2017-12-28 | 3,995 | 4,175 | 3,935 | 4,055 | 82,400 | 4,055 |
| 2017-12-27 | 4,150 | 4,200 | 4,115 | 4,130 | 44,000 | 4,130 |
| 2017-12-26 | 4,100 | 4,220 | 4,080 | 4,120 | 69,300 | 4,120 |
| 2017-12-25 | 4,035 | 4,175 | 3,960 | 4,155 | 171,900 | 4,155 |
| 2017-12-22 | 3,830 | 3,865 | 3,790 | 3,805 | 53,500 | 3,805 |
| 2017-12-21 | 3,710 | 3,865 | 3,710 | 3,825 | 84,900 | 3,825 |
| 2017-12-20 | 3,715 | 3,755 | 3,675 | 3,725 | 39,900 | 3,725 |
| 2017-12-19 | 3,600 | 3,730 | 3,590 | 3,695 | 47,800 | 3,695 |
| 2017-12-18 | 3,620 | 3,650 | 3,605 | 3,630 | 47,900 | 3,630 |
| 2017-12-15 | 3,565 | 3,625 | 3,555 | 3,615 | 45,600 | 3,615 |
| 2017-12-14 | 3,510 | 3,590 | 3,510 | 3,585 | 39,400 | 3,585 |
| 2017-12-13 | 3,545 | 3,550 | 3,515 | 3,530 | 20,100 | 3,530 |
| 2017-12-12 | 3,555 | 3,565 | 3,510 | 3,540 | 22,600 | 3,540 |
| 2017-12-11 | 3,580 | 3,580 | 3,520 | 3,565 | 26,300 | 3,565 |
| 2017-12-08 | 3,520 | 3,600 | 3,520 | 3,585 | 41,700 | 3,585 |
| 2017-12-07 | 3,455 | 3,520 | 3,455 | 3,500 | 34,200 | 3,500 |
| 2017-12-06 | 3,500 | 3,575 | 3,445 | 3,445 | 58,400 | 3,445 |
| 2017-12-05 | 3,550 | 3,585 | 3,475 | 3,485 | 40,400 | 3,485 |
| 2017-12-04 | 3,620 | 3,640 | 3,575 | 3,610 | 60,200 | 3,610 |
| 2017-12-01 | 3,510 | 3,620 | 3,470 | 3,615 | 100,400 | 3,615 |
| 2017-11-30 | 3,450 | 3,495 | 3,370 | 3,490 | 56,000 | 3,490 |
| 2017-11-29 | 3,420 | 3,475 | 3,410 | 3,475 | 29,800 | 3,475 |
| 2017-11-28 | 3,405 | 3,420 | 3,370 | 3,410 | 29,000 | 3,410 |
| 2017-11-27 | 3,360 | 3,415 | 3,360 | 3,400 | 34,200 | 3,400 |
| 2017-11-24 | 3,300 | 3,350 | 3,300 | 3,340 | 12,700 | 3,340 |
| 2017-11-22 | 3,300 | 3,335 | 3,265 | 3,330 | 30,100 | 3,330 |
| 2017-11-21 | 3,295 | 3,295 | 3,265 | 3,270 | 29,900 | 3,270 |
| 2017-11-20 | 3,275 | 3,315 | 3,270 | 3,295 | 27,800 | 3,295 |
| 2017-11-17 | 3,260 | 3,280 | 3,240 | 3,255 | 24,600 | 3,255 |
| 2017-11-16 | 3,215 | 3,300 | 3,215 | 3,260 | 36,200 | 3,260 |
| 2017-11-15 | 3,250 | 3,295 | 3,220 | 3,255 | 50,900 | 3,255 |
| 2017-11-13 | 3,390 | 3,390 | 3,310 | 3,315 | 28,400 | 3,315 |
| 2017-11-10 | 3,210 | 3,395 | 3,210 | 3,395 | 77,900 | 3,395 |
| 2017-11-09 | 3,270 | 3,300 | 3,240 | 3,280 | 46,200 | 3,280 |
| 2017-11-08 | 3,245 | 3,290 | 3,235 | 3,290 | 44,900 | 3,290 |
| 2017-11-07 | 3,275 | 3,290 | 3,240 | 3,260 | 41,900 | 3,260 |
| 2017-11-06 | 3,255 | 3,290 | 3,250 | 3,280 | 30,800 | 3,280 |
| 2017-11-02 | 3,275 | 3,275 | 3,245 | 3,255 | 15,600 | 3,255 |
| 2017-11-01 | 3,230 | 3,280 | 3,205 | 3,270 | 50,500 | 3,270 |
| 2017-10-31 | 3,215 | 3,240 | 3,200 | 3,230 | 20,000 | 3,230 |
| 2017-10-30 | 3,185 | 3,225 | 3,180 | 3,205 | 40,300 | 3,205 |
| 2017-10-27 | 3,120 | 3,200 | 3,120 | 3,190 | 52,000 | 3,190 |
| 2017-10-26 | 3,120 | 3,170 | 3,105 | 3,135 | 25,700 | 3,135 |
| 2017-10-25 | 3,125 | 3,140 | 3,115 | 3,120 | 32,600 | 3,120 |
| 2017-10-24 | 3,110 | 3,130 | 3,070 | 3,125 | 52,800 | 3,125 |
| 2017-10-23 | 3,150 | 3,155 | 3,115 | 3,115 | 37,100 | 3,115 |
| 2017-10-20 | 3,100 | 3,155 | 3,100 | 3,145 | 40,800 | 3,145 |
| 2017-10-19 | 3,100 | 3,110 | 3,075 | 3,110 | 24,400 | 3,110 |
| 2017-10-18 | 3,065 | 3,105 | 3,065 | 3,085 | 30,700 | 3,085 |
| 2017-10-17 | 3,070 | 3,100 | 3,030 | 3,100 | 35,700 | 3,100 |
| 2017-10-16 | 3,065 | 3,080 | 3,035 | 3,070 | 17,600 | 3,070 |
| 2017-10-13 | 2,993 | 3,070 | 2,993 | 3,060 | 33,800 | 3,060 |
| 2017-10-12 | 2,990 | 3,040 | 2,990 | 3,025 | 33,300 | 3,025 |
| 2017-10-11 | 3,010 | 3,025 | 2,988 | 2,993 | 45,100 | 2,993 |
| 2017-10-10 | 2,968 | 3,010 | 2,968 | 3,000 | 20,500 | 3,000 |
| 2017-10-06 | 3,000 | 3,010 | 2,983 | 3,000 | 34,300 | 3,000 |
| 2017-10-05 | 3,015 | 3,040 | 2,999 | 3,000 | 37,900 | 3,000 |
| 2017-10-04 | 3,015 | 3,035 | 2,997 | 3,005 | 28,200 | 3,005 |
| 2017-10-03 | 2,990 | 3,015 | 2,971 | 3,005 | 36,200 | 3,005 |
| 2017-10-02 | 2,986 | 2,990 | 2,959 | 2,980 | 66,900 | 2,980 |
| 2017-09-29 | 2,996 | 3,000 | 2,969 | 2,984 | 27,000 | 2,984 |
| 2017-09-28 | 2,994 | 3,010 | 2,963 | 2,992 | 49,500 | 2,992 |
| 2017-09-27 | 2,940 | 2,994 | 2,927 | 2,973 | 35,600 | 2,973 |
| 2017-09-26 | 2,985 | 2,985 | 2,961 | 2,972 | 46,500 | 2,972 |
| 2017-09-25 | 2,965 | 2,992 | 2,950 | 2,988 | 33,300 | 2,988 |
| 2017-09-22 | 2,930 | 2,969 | 2,924 | 2,932 | 42,700 | 2,932 |
| 2017-09-21 | 2,963 | 2,973 | 2,929 | 2,936 | 31,500 | 2,936 |
| 2017-09-20 | 2,923 | 2,973 | 2,899 | 2,956 | 50,800 | 2,956 |
| 2017-09-19 | 2,897 | 2,939 | 2,894 | 2,929 | 45,000 | 2,929 |
| 2017-09-15 | 2,870 | 2,887 | 2,866 | 2,886 | 42,000 | 2,886 |
| 2017-09-14 | 2,861 | 2,912 | 2,852 | 2,870 | 42,500 | 2,870 |
| 2017-09-13 | 2,825 | 2,873 | 2,813 | 2,868 | 43,200 | 2,868 |
| 2017-09-12 | 2,840 | 2,849 | 2,822 | 2,833 | 71,500 | 2,833 |
| 2017-09-11 | 2,840 | 2,850 | 2,815 | 2,830 | 50,700 | 2,830 |
| 2017-09-08 | 2,801 | 2,833 | 2,744 | 2,808 | 80,300 | 2,808 |
| 2017-09-07 | 2,824 | 2,875 | 2,807 | 2,826 | 29,800 | 2,826 |
| 2017-09-06 | 2,746 | 2,832 | 2,732 | 2,821 | 55,600 | 2,821 |
| 2017-09-05 | 2,870 | 2,879 | 2,789 | 2,796 | 64,000 | 2,796 |
| 2017-09-04 | 2,859 | 2,879 | 2,849 | 2,866 | 46,400 | 2,866 |
| 2017-09-01 | 2,857 | 2,885 | 2,841 | 2,883 | 31,200 | 2,883 |
| 2017-08-31 | 2,852 | 2,875 | 2,846 | 2,862 | 25,500 | 2,862 |
| 2017-08-30 | 2,859 | 2,872 | 2,833 | 2,866 | 28,900 | 2,866 |
| 2017-08-29 | 2,850 | 2,861 | 2,831 | 2,858 | 25,800 | 2,858 |
| 2017-08-28 | 2,865 | 2,875 | 2,839 | 2,871 | 37,900 | 2,871 |
| 2017-08-25 | 2,822 | 2,875 | 2,809 | 2,865 | 56,400 | 2,865 |
| 2017-08-24 | 2,811 | 2,833 | 2,809 | 2,822 | 48,200 | 2,822 |
| 2017-08-23 | 2,841 | 2,841 | 2,805 | 2,823 | 52,000 | 2,823 |
| 2017-08-22 | 2,824 | 2,835 | 2,808 | 2,819 | 40,400 | 2,819 |
| 2017-08-21 | 2,856 | 2,856 | 2,806 | 2,829 | 77,900 | 2,829 |
| 2017-08-18 | 2,802 | 2,854 | 2,791 | 2,851 | 130,300 | 2,851 |
| 2017-08-17 | 2,819 | 2,876 | 2,797 | 2,804 | 87,800 | 2,804 |
| 2017-08-16 | 2,821 | 2,854 | 2,774 | 2,801 | 89,800 | 2,801 |
| 2017-08-15 | 2,710 | 2,795 | 2,700 | 2,771 | 101,000 | 2,771 |
| 2017-08-14 | 2,684 | 2,709 | 2,638 | 2,672 | 179,200 | 2,672 |
| 2017-08-10 | 2,800 | 2,800 | 2,608 | 2,685 | 413,100 | 2,685 |
| 2017-08-09 | 3,070 | 3,080 | 3,015 | 3,030 | 51,900 | 3,030 |
| 2017-08-08 | 3,075 | 3,085 | 3,050 | 3,070 | 23,000 | 3,070 |
| 2017-08-07 | 3,055 | 3,090 | 3,035 | 3,075 | 30,600 | 3,075 |
| 2017-08-04 | 3,030 | 3,070 | 3,005 | 3,055 | 22,400 | 3,055 |
| 2017-08-03 | 3,035 | 3,040 | 3,000 | 3,030 | 33,000 | 3,030 |
| 2017-08-02 | 3,015 | 3,045 | 3,005 | 3,025 | 36,800 | 3,025 |
| 2017-08-01 | 3,020 | 3,025 | 2,985 | 3,000 | 77,000 | 3,000 |
| 2017-07-31 | 3,060 | 3,085 | 3,025 | 3,025 | 57,800 | 3,025 |
| 2017-07-28 | 3,165 | 3,165 | 3,045 | 3,050 | 110,500 | 3,050 |
| 2017-07-27 | 3,260 | 3,260 | 3,145 | 3,155 | 53,600 | 3,155 |
| 2017-07-26 | 3,270 | 3,280 | 3,215 | 3,235 | 52,400 | 3,235 |
| 2017-07-25 | 3,240 | 3,285 | 3,195 | 3,200 | 77,000 | 3,200 |
| 2017-07-24 | 3,200 | 3,200 | 3,165 | 3,195 | 39,100 | 3,195 |
| 2017-07-21 | 3,190 | 3,215 | 3,180 | 3,195 | 45,100 | 3,195 |
| 2017-07-20 | 3,135 | 3,180 | 3,115 | 3,165 | 56,800 | 3,165 |
| 2017-07-19 | 3,090 | 3,120 | 3,070 | 3,085 | 35,100 | 3,085 |
| 2017-07-18 | 3,050 | 3,075 | 3,010 | 3,065 | 32,100 | 3,065 |
| 2017-07-14 | 3,025 | 3,065 | 3,015 | 3,030 | 37,500 | 3,030 |
| 2017-07-13 | 3,110 | 3,110 | 3,015 | 3,045 | 81,000 | 3,045 |
| 2017-07-12 | 3,100 | 3,165 | 3,095 | 3,105 | 69,700 | 3,105 |
| 2017-07-11 | 3,095 | 3,130 | 3,090 | 3,100 | 40,400 | 3,100 |
| 2017-07-10 | 3,095 | 3,150 | 3,095 | 3,120 | 32,900 | 3,120 |
| 2017-07-07 | 3,080 | 3,115 | 3,070 | 3,090 | 49,400 | 3,090 |
| 2017-07-06 | 3,075 | 3,120 | 3,070 | 3,105 | 56,000 | 3,105 |
| 2017-07-05 | 3,070 | 3,130 | 3,045 | 3,105 | 90,300 | 3,105 |
| 2017-07-04 | 3,110 | 3,125 | 3,050 | 3,065 | 59,400 | 3,065 |
| 2017-07-03 | 3,070 | 3,130 | 3,045 | 3,105 | 87,100 | 3,105 |
| 2017-06-30 | 3,000 | 3,025 | 2,997 | 3,020 | 64,700 | 3,020 |
| 2017-06-29 | 2,995 | 3,050 | 2,978 | 3,035 | 62,700 | 3,035 |
| 2017-06-28 | 3,000 | 3,025 | 2,972 | 2,980 | 62,400 | 2,980 |
| 2017-06-27 | 3,030 | 3,050 | 2,995 | 3,015 | 60,900 | 3,015 |
| 2017-06-26 | 3,000 | 3,060 | 3,000 | 3,050 | 64,000 | 3,050 |
| 2017-06-23 | 3,025 | 3,080 | 3,020 | 3,045 | 67,400 | 3,045 |
| 2017-06-22 | 2,997 | 3,050 | 2,997 | 3,030 | 48,300 | 3,030 |
| 2017-06-21 | 3,010 | 3,025 | 2,967 | 2,995 | 59,400 | 2,995 |
| 2017-06-20 | 3,000 | 3,030 | 2,990 | 3,010 | 59,000 | 3,010 |
| 2017-06-19 | 3,055 | 3,055 | 2,981 | 2,986 | 62,300 | 2,986 |
| 2017-06-16 | 2,992 | 3,065 | 2,992 | 3,045 | 78,800 | 3,045 |
| 2017-06-15 | 3,000 | 3,025 | 2,972 | 3,010 | 81,200 | 3,010 |
| 2017-06-14 | 3,010 | 3,075 | 3,010 | 3,010 | 46,900 | 3,010 |
| 2017-06-13 | 3,030 | 3,050 | 3,005 | 3,010 | 59,100 | 3,010 |
| 2017-06-12 | 2,982 | 3,055 | 2,967 | 3,045 | 55,700 | 3,045 |
| 2017-06-09 | 3,045 | 3,070 | 3,010 | 3,015 | 72,400 | 3,015 |
| 2017-06-08 | 2,998 | 3,095 | 2,971 | 3,065 | 83,700 | 3,065 |
| 2017-06-07 | 2,950 | 2,998 | 2,938 | 2,986 | 135,100 | 2,986 |
| 2017-06-06 | 3,030 | 3,045 | 2,968 | 2,970 | 81,500 | 2,970 |
| 2017-06-05 | 3,025 | 3,065 | 3,005 | 3,050 | 64,700 | 3,050 |
| 2017-06-02 | 3,135 | 3,135 | 3,025 | 3,045 | 94,800 | 3,045 |
| 2017-06-01 | 3,045 | 3,130 | 3,045 | 3,105 | 124,900 | 3,105 |
| 2017-05-31 | 2,945 | 3,065 | 2,933 | 3,040 | 229,200 | 3,040 |
| 2017-05-30 | 2,875 | 2,885 | 2,851 | 2,875 | 59,300 | 2,875 |
| 2017-05-29 | 2,925 | 2,925 | 2,871 | 2,872 | 29,500 | 2,872 |
| 2017-05-26 | 2,900 | 2,908 | 2,872 | 2,896 | 70,100 | 2,896 |
| 2017-05-25 | 2,901 | 2,926 | 2,881 | 2,888 | 70,700 | 2,888 |
| 2017-05-24 | 2,961 | 2,961 | 2,907 | 2,930 | 59,200 | 2,930 |
| 2017-05-23 | 2,888 | 2,982 | 2,886 | 2,922 | 148,900 | 2,922 |
| 2017-05-22 | 2,900 | 2,900 | 2,868 | 2,880 | 66,800 | 2,880 |
| 2017-05-19 | 2,870 | 2,870 | 2,816 | 2,851 | 102,400 | 2,851 |
| 2017-05-18 | 2,840 | 2,870 | 2,834 | 2,870 | 91,500 | 2,870 |
| 2017-05-17 | 2,911 | 2,911 | 2,857 | 2,879 | 88,500 | 2,879 |
| 2017-05-16 | 2,913 | 2,945 | 2,866 | 2,935 | 112,200 | 2,935 |
| 2017-05-15 | 2,973 | 2,973 | 2,901 | 2,913 | 104,200 | 2,913 |
| 2017-05-12 | 2,965 | 3,010 | 2,904 | 2,976 | 311,600 | 2,976 |
| 2017-05-11 | 3,150 | 3,195 | 3,145 | 3,175 | 50,000 | 3,175 |
| 2017-05-10 | 3,100 | 3,145 | 3,075 | 3,125 | 95,000 | 3,125 |
| 2017-05-09 | 3,040 | 3,100 | 3,040 | 3,070 | 74,800 | 3,070 |
| 2017-05-08 | 3,080 | 3,085 | 3,025 | 3,040 | 108,800 | 3,040 |
| 2017-05-02 | 3,030 | 3,145 | 3,025 | 3,060 | 102,900 | 3,060 |
| 2017-05-01 | 2,951 | 3,015 | 2,935 | 2,994 | 61,800 | 2,994 |
| 2017-04-28 | 2,920 | 2,998 | 2,920 | 2,958 | 136,400 | 2,958 |
| 2017-04-27 | 2,898 | 2,907 | 2,842 | 2,903 | 72,000 | 2,903 |
| 2017-04-26 | 2,917 | 2,917 | 2,854 | 2,885 | 105,400 | 2,885 |
| 2017-04-25 | 2,900 | 2,926 | 2,888 | 2,912 | 49,900 | 2,912 |
| 2017-04-24 | 2,865 | 2,918 | 2,839 | 2,900 | 67,000 | 2,900 |
| 2017-04-21 | 2,876 | 2,876 | 2,832 | 2,838 | 50,500 | 2,838 |
| 2017-04-20 | 2,844 | 2,868 | 2,825 | 2,826 | 37,100 | 2,826 |
| 2017-04-19 | 2,841 | 2,869 | 2,833 | 2,848 | 58,400 | 2,848 |
| 2017-04-18 | 2,870 | 2,882 | 2,830 | 2,854 | 32,900 | 2,854 |
| 2017-04-17 | 2,810 | 2,899 | 2,810 | 2,868 | 57,800 | 2,868 |
| 2017-04-14 | 2,855 | 2,877 | 2,828 | 2,842 | 47,300 | 2,842 |
| 2017-04-13 | 2,830 | 2,869 | 2,822 | 2,857 | 32,700 | 2,857 |
| 2017-04-12 | 2,880 | 2,885 | 2,850 | 2,870 | 40,800 | 2,870 |
| 2017-04-11 | 2,851 | 2,949 | 2,810 | 2,897 | 122,800 | 2,897 |
| 2017-04-10 | 2,936 | 3,020 | 2,936 | 2,981 | 50,800 | 2,981 |
| 2017-04-07 | 2,921 | 2,970 | 2,890 | 2,925 | 64,200 | 2,925 |
| 2017-04-06 | 2,944 | 2,960 | 2,892 | 2,914 | 52,300 | 2,914 |
| 2017-04-05 | 2,953 | 2,959 | 2,900 | 2,931 | 66,200 | 2,931 |
| 2017-04-04 | 3,000 | 3,015 | 2,955 | 2,976 | 61,000 | 2,976 |
| 2017-04-03 | 2,953 | 3,015 | 2,936 | 2,987 | 52,300 | 2,987 |
| 2017-03-31 | 3,040 | 3,050 | 2,926 | 2,944 | 57,800 | 2,944 |
| 2017-03-30 | 3,050 | 3,070 | 3,015 | 3,035 | 48,200 | 3,035 |
| 2017-03-29 | 2,985 | 3,070 | 2,985 | 3,035 | 51,700 | 3,035 |
| 2017-03-28 | 2,971 | 3,040 | 2,967 | 3,040 | 41,500 | 3,040 |
| 2017-03-27 | 2,950 | 2,993 | 2,950 | 2,959 | 48,000 | 2,959 |
| 2017-03-24 | 2,960 | 3,030 | 2,960 | 2,976 | 37,100 | 2,976 |
| 2017-03-23 | 2,996 | 3,015 | 2,950 | 2,965 | 53,800 | 2,965 |
| 2017-03-22 | 3,000 | 3,015 | 2,965 | 2,965 | 63,900 | 2,965 |
| 2017-03-21 | 3,000 | 3,050 | 2,985 | 3,015 | 51,300 | 3,015 |
| 2017-03-17 | 3,035 | 3,055 | 3,005 | 3,040 | 60,100 | 3,040 |
| 2017-03-16 | 3,050 | 3,055 | 3,010 | 3,050 | 48,800 | 3,050 |
| 2017-03-15 | 3,105 | 3,150 | 3,080 | 3,100 | 43,700 | 3,100 |
| 2017-03-14 | 3,115 | 3,145 | 3,090 | 3,110 | 48,600 | 3,110 |
| 2017-03-13 | 3,115 | 3,215 | 3,115 | 3,135 | 100,700 | 3,135 |
| 2017-03-10 | 3,080 | 3,125 | 3,070 | 3,095 | 71,200 | 3,095 |
| 2017-03-09 | 3,050 | 3,060 | 3,040 | 3,045 | 35,000 | 3,045 |
| 2017-03-08 | 3,015 | 3,050 | 3,015 | 3,035 | 40,600 | 3,035 |
| 2017-03-07 | 2,995 | 3,040 | 2,990 | 3,025 | 35,600 | 3,025 |
| 2017-03-06 | 2,992 | 3,025 | 2,989 | 3,010 | 65,700 | 3,010 |
| 2017-03-03 | 2,937 | 3,025 | 2,934 | 2,970 | 72,600 | 2,970 |
| 2017-03-02 | 2,974 | 2,979 | 2,920 | 2,936 | 74,000 | 2,936 |
| 2017-03-01 | 2,930 | 2,958 | 2,891 | 2,944 | 64,100 | 2,944 |
| 2017-02-28 | 2,900 | 2,945 | 2,887 | 2,928 | 72,800 | 2,928 |
| 2017-02-27 | 2,890 | 2,945 | 2,872 | 2,890 | 75,000 | 2,890 |
| 2017-02-24 | 2,879 | 2,930 | 2,857 | 2,890 | 69,100 | 2,890 |
| 2017-02-23 | 2,845 | 2,887 | 2,824 | 2,882 | 96,400 | 2,882 |
| 2017-02-22 | 2,848 | 2,848 | 2,805 | 2,829 | 65,500 | 2,829 |
| 2017-02-21 | 2,795 | 2,845 | 2,784 | 2,841 | 60,600 | 2,841 |
| 2017-02-20 | 2,764 | 2,844 | 2,742 | 2,795 | 100,100 | 2,795 |
| 2017-02-17 | 2,750 | 2,765 | 2,741 | 2,765 | 75,400 | 2,765 |
| 2017-02-16 | 2,734 | 2,775 | 2,718 | 2,732 | 67,400 | 2,732 |
| 2017-02-15 | 2,715 | 2,720 | 2,682 | 2,698 | 56,000 | 2,698 |
| 2017-02-14 | 2,720 | 2,721 | 2,677 | 2,686 | 79,200 | 2,686 |
| 2017-02-13 | 2,717 | 2,757 | 2,704 | 2,719 | 71,100 | 2,719 |
| 2017-02-10 | 2,630 | 2,713 | 2,624 | 2,667 | 115,900 | 2,667 |
| 2017-02-09 | 2,513 | 2,550 | 2,490 | 2,533 | 42,900 | 2,533 |
| 2017-02-08 | 2,519 | 2,532 | 2,490 | 2,512 | 45,400 | 2,512 |
| 2017-02-07 | 2,525 | 2,535 | 2,512 | 2,519 | 47,300 | 2,519 |
| 2017-02-06 | 2,525 | 2,555 | 2,508 | 2,551 | 29,500 | 2,551 |
| 2017-02-03 | 2,534 | 2,535 | 2,512 | 2,521 | 25,200 | 2,521 |
| 2017-02-02 | 2,551 | 2,564 | 2,528 | 2,533 | 30,200 | 2,533 |
| 2017-02-01 | 2,560 | 2,561 | 2,526 | 2,547 | 45,300 | 2,547 |
| 2017-01-31 | 2,575 | 2,590 | 2,555 | 2,581 | 46,200 | 2,581 |
| 2017-01-30 | 2,576 | 2,618 | 2,563 | 2,611 | 45,100 | 2,611 |
| 2017-01-27 | 2,556 | 2,584 | 2,545 | 2,573 | 33,100 | 2,573 |
| 2017-01-26 | 2,563 | 2,563 | 2,535 | 2,556 | 32,900 | 2,556 |
| 2017-01-25 | 2,549 | 2,552 | 2,515 | 2,528 | 25,500 | 2,528 |
| 2017-01-24 | 2,530 | 2,537 | 2,507 | 2,528 | 23,100 | 2,528 |
| 2017-01-23 | 2,577 | 2,577 | 2,532 | 2,532 | 23,500 | 2,532 |
| 2017-01-20 | 2,580 | 2,593 | 2,550 | 2,582 | 42,100 | 2,582 |
| 2017-01-19 | 2,562 | 2,592 | 2,562 | 2,584 | 36,600 | 2,584 |
| 2017-01-18 | 2,555 | 2,555 | 2,500 | 2,525 | 37,900 | 2,525 |
| 2017-01-17 | 2,603 | 2,603 | 2,548 | 2,558 | 39,200 | 2,558 |
| 2017-01-16 | 2,629 | 2,640 | 2,582 | 2,603 | 26,800 | 2,603 |
| 2017-01-13 | 2,590 | 2,640 | 2,588 | 2,629 | 70,300 | 2,629 |
| 2017-01-12 | 2,610 | 2,610 | 2,531 | 2,570 | 84,700 | 2,570 |
| 2017-01-11 | 2,698 | 2,703 | 2,616 | 2,619 | 132,900 | 2,619 |
| 2017-01-10 | 2,660 | 2,702 | 2,653 | 2,699 | 77,500 | 2,699 |
| 2017-01-06 | 2,700 | 2,700 | 2,612 | 2,628 | 117,600 | 2,628 |
| 2017-01-05 | 2,660 | 2,716 | 2,657 | 2,702 | 66,900 | 2,702 |
| 2017-01-04 | 2,621 | 2,660 | 2,611 | 2,653 | 71,700 | 2,653 |
分割・併合履歴 ： なし
