3907 シリコンスタジオ(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 | 2,473 | 2,505 | 2,454 | 2,468 | 13,600 | 2,468 |
| 2017-12-28 | 2,515 | 2,518 | 2,473 | 2,485 | 20,300 | 2,485 |
| 2017-12-27 | 2,341 | 2,539 | 2,341 | 2,522 | 56,600 | 2,522 |
| 2017-12-26 | 2,350 | 2,378 | 2,334 | 2,350 | 49,200 | 2,350 |
| 2017-12-25 | 2,414 | 2,434 | 2,328 | 2,351 | 96,400 | 2,351 |
| 2017-12-22 | 2,448 | 2,500 | 2,414 | 2,447 | 58,200 | 2,447 |
| 2017-12-21 | 2,500 | 2,500 | 2,448 | 2,453 | 35,600 | 2,453 |
| 2017-12-20 | 2,529 | 2,529 | 2,448 | 2,450 | 54,300 | 2,450 |
| 2017-12-19 | 2,501 | 2,549 | 2,499 | 2,511 | 63,300 | 2,511 |
| 2017-12-18 | 2,655 | 2,658 | 2,472 | 2,492 | 256,100 | 2,492 |
| 2017-12-15 | 3,065 | 3,080 | 3,005 | 3,025 | 27,700 | 3,025 |
| 2017-12-14 | 3,075 | 3,110 | 3,045 | 3,065 | 25,900 | 3,065 |
| 2017-12-13 | 3,040 | 3,130 | 3,025 | 3,060 | 36,400 | 3,060 |
| 2017-12-12 | 3,055 | 3,115 | 3,020 | 3,035 | 27,100 | 3,035 |
| 2017-12-11 | 3,020 | 3,135 | 3,020 | 3,065 | 21,600 | 3,065 |
| 2017-12-08 | 3,010 | 3,060 | 3,010 | 3,030 | 23,000 | 3,030 |
| 2017-12-07 | 3,030 | 3,080 | 3,005 | 3,005 | 27,200 | 3,005 |
| 2017-12-06 | 3,095 | 3,125 | 3,020 | 3,035 | 31,200 | 3,035 |
| 2017-12-05 | 3,140 | 3,155 | 3,060 | 3,060 | 39,100 | 3,060 |
| 2017-12-04 | 3,205 | 3,225 | 3,155 | 3,155 | 19,000 | 3,155 |
| 2017-12-01 | 3,190 | 3,225 | 3,170 | 3,225 | 13,500 | 3,225 |
| 2017-11-30 | 3,200 | 3,220 | 3,175 | 3,190 | 15,200 | 3,190 |
| 2017-11-29 | 3,265 | 3,265 | 3,185 | 3,225 | 18,700 | 3,225 |
| 2017-11-28 | 3,310 | 3,315 | 3,205 | 3,240 | 20,200 | 3,240 |
| 2017-11-27 | 3,295 | 3,345 | 3,285 | 3,305 | 21,500 | 3,305 |
| 2017-11-24 | 3,300 | 3,300 | 3,235 | 3,290 | 13,900 | 3,290 |
| 2017-11-22 | 3,280 | 3,315 | 3,255 | 3,310 | 25,000 | 3,310 |
| 2017-11-21 | 3,280 | 3,295 | 3,215 | 3,280 | 22,900 | 3,280 |
| 2017-11-20 | 3,260 | 3,325 | 3,235 | 3,265 | 14,900 | 3,265 |
| 2017-11-17 | 3,160 | 3,260 | 3,160 | 3,245 | 20,500 | 3,245 |
| 2017-11-16 | 3,105 | 3,220 | 3,105 | 3,155 | 19,800 | 3,155 |
| 2017-11-15 | 3,265 | 3,280 | 3,110 | 3,120 | 46,900 | 3,120 |
| 2017-11-13 | 3,275 | 3,325 | 3,250 | 3,255 | 18,800 | 3,255 |
| 2017-11-10 | 3,255 | 3,360 | 3,240 | 3,335 | 33,000 | 3,335 |
| 2017-11-09 | 3,335 | 3,395 | 3,250 | 3,285 | 35,600 | 3,285 |
| 2017-11-08 | 3,315 | 3,375 | 3,315 | 3,360 | 15,600 | 3,360 |
| 2017-11-07 | 3,310 | 3,390 | 3,305 | 3,330 | 7,700 | 3,330 |
| 2017-11-06 | 3,350 | 3,360 | 3,310 | 3,330 | 15,400 | 3,330 |
| 2017-11-02 | 3,395 | 3,420 | 3,315 | 3,330 | 30,600 | 3,330 |
| 2017-11-01 | 3,480 | 3,485 | 3,380 | 3,400 | 27,100 | 3,400 |
| 2017-10-31 | 3,405 | 3,460 | 3,345 | 3,460 | 40,300 | 3,460 |
| 2017-10-30 | 3,380 | 3,490 | 3,365 | 3,420 | 27,700 | 3,420 |
| 2017-10-27 | 3,350 | 3,475 | 3,340 | 3,365 | 49,200 | 3,365 |
| 2017-10-26 | 3,310 | 3,365 | 3,310 | 3,315 | 23,300 | 3,315 |
| 2017-10-25 | 3,400 | 3,425 | 3,320 | 3,320 | 42,300 | 3,320 |
| 2017-10-24 | 3,335 | 3,500 | 3,290 | 3,400 | 102,700 | 3,400 |
| 2017-10-23 | 3,330 | 3,350 | 3,265 | 3,335 | 59,100 | 3,335 |
| 2017-10-20 | 3,320 | 3,370 | 3,300 | 3,345 | 25,400 | 3,345 |
| 2017-10-19 | 3,400 | 3,440 | 3,310 | 3,345 | 49,100 | 3,345 |
| 2017-10-18 | 3,330 | 3,450 | 3,300 | 3,390 | 47,900 | 3,390 |
| 2017-10-17 | 3,350 | 3,430 | 3,315 | 3,345 | 44,500 | 3,345 |
| 2017-10-16 | 3,285 | 3,365 | 3,240 | 3,345 | 44,500 | 3,345 |
| 2017-10-13 | 3,350 | 3,385 | 3,255 | 3,300 | 63,300 | 3,300 |
| 2017-10-12 | 3,390 | 3,435 | 3,330 | 3,380 | 53,400 | 3,380 |
| 2017-10-11 | 3,480 | 3,485 | 3,290 | 3,320 | 73,300 | 3,320 |
| 2017-10-10 | 3,180 | 3,400 | 3,160 | 3,400 | 185,800 | 3,400 |
| 2017-10-06 | 3,540 | 3,550 | 3,415 | 3,460 | 104,300 | 3,460 |
| 2017-10-05 | 3,555 | 3,580 | 3,525 | 3,530 | 53,400 | 3,530 |
| 2017-10-04 | 3,680 | 3,740 | 3,545 | 3,545 | 103,000 | 3,545 |
| 2017-10-03 | 3,630 | 3,660 | 3,560 | 3,625 | 90,700 | 3,625 |
| 2017-10-02 | 3,555 | 3,640 | 3,540 | 3,575 | 114,500 | 3,575 |
| 2017-09-29 | 3,770 | 3,780 | 3,485 | 3,555 | 389,600 | 3,555 |
| 2017-09-28 | 3,880 | 3,925 | 3,630 | 3,740 | 219,800 | 3,740 |
| 2017-09-27 | 3,940 | 4,020 | 3,800 | 3,870 | 256,600 | 3,870 |
| 2017-09-26 | 4,040 | 4,050 | 3,790 | 3,880 | 281,700 | 3,880 |
| 2017-09-25 | 3,990 | 4,265 | 3,950 | 4,065 | 580,700 | 4,065 |
| 2017-09-22 | 4,270 | 4,270 | 4,270 | 4,270 | 18,200 | 4,270 |
| 2017-09-21 | 5,340 | 5,350 | 4,975 | 5,270 | 295,000 | 5,270 |
| 2017-09-20 | 5,090 | 5,240 | 4,835 | 5,240 | 176,600 | 5,240 |
| 2017-09-19 | 4,980 | 5,120 | 4,870 | 5,050 | 159,500 | 5,050 |
| 2017-09-15 | 4,400 | 4,750 | 4,400 | 4,750 | 107,300 | 4,750 |
| 2017-09-14 | 4,420 | 4,580 | 4,365 | 4,470 | 88,100 | 4,470 |
| 2017-09-13 | 4,530 | 4,540 | 4,410 | 4,470 | 71,200 | 4,470 |
| 2017-09-12 | 4,580 | 4,660 | 4,450 | 4,485 | 116,600 | 4,485 |
| 2017-09-11 | 4,560 | 4,610 | 4,335 | 4,575 | 139,700 | 4,575 |
| 2017-09-08 | 4,295 | 4,500 | 4,260 | 4,490 | 96,900 | 4,490 |
| 2017-09-07 | 4,380 | 4,480 | 4,255 | 4,260 | 128,700 | 4,260 |
| 2017-09-06 | 3,920 | 4,350 | 3,855 | 4,235 | 210,200 | 4,235 |
| 2017-09-05 | 4,745 | 4,760 | 4,145 | 4,200 | 233,800 | 4,200 |
| 2017-09-04 | 4,950 | 5,060 | 4,630 | 4,760 | 253,100 | 4,760 |
| 2017-09-01 | 4,810 | 5,110 | 4,750 | 4,885 | 176,600 | 4,885 |
| 2017-08-31 | 4,570 | 4,820 | 4,570 | 4,750 | 87,900 | 4,750 |
| 2017-08-30 | 4,825 | 4,855 | 4,530 | 4,585 | 110,500 | 4,585 |
| 2017-08-29 | 4,680 | 4,795 | 4,565 | 4,755 | 80,300 | 4,755 |
| 2017-08-28 | 4,635 | 4,900 | 4,635 | 4,735 | 61,700 | 4,735 |
| 2017-08-25 | 4,780 | 4,780 | 4,585 | 4,660 | 35,400 | 4,660 |
| 2017-08-24 | 4,620 | 4,750 | 4,550 | 4,720 | 42,700 | 4,720 |
| 2017-08-23 | 4,595 | 4,645 | 4,565 | 4,620 | 30,400 | 4,620 |
| 2017-08-22 | 4,430 | 4,640 | 4,430 | 4,525 | 79,400 | 4,525 |
| 2017-08-21 | 4,675 | 4,780 | 4,415 | 4,435 | 97,000 | 4,435 |
| 2017-08-18 | 4,540 | 4,660 | 4,440 | 4,640 | 122,400 | 4,640 |
| 2017-08-17 | 4,475 | 4,880 | 4,475 | 4,660 | 161,200 | 4,660 |
| 2017-08-16 | 4,280 | 4,600 | 4,215 | 4,510 | 176,300 | 4,510 |
| 2017-08-15 | 4,160 | 4,335 | 4,130 | 4,280 | 84,300 | 4,280 |
| 2017-08-14 | 4,270 | 4,270 | 4,010 | 4,050 | 183,000 | 4,050 |
| 2017-08-10 | 4,460 | 4,480 | 4,185 | 4,310 | 140,100 | 4,310 |
| 2017-08-09 | 4,605 | 4,615 | 4,360 | 4,530 | 115,600 | 4,530 |
| 2017-08-08 | 4,820 | 4,905 | 4,570 | 4,650 | 124,200 | 4,650 |
| 2017-08-07 | 4,950 | 5,160 | 4,845 | 4,885 | 170,400 | 4,885 |
| 2017-08-04 | 4,720 | 5,060 | 4,710 | 4,940 | 135,000 | 4,940 |
| 2017-08-03 | 5,040 | 5,110 | 4,815 | 4,860 | 109,200 | 4,860 |
| 2017-08-02 | 4,860 | 5,060 | 4,855 | 4,930 | 82,900 | 4,930 |
| 2017-08-01 | 5,360 | 5,500 | 4,800 | 4,840 | 301,000 | 4,840 |
| 2017-07-31 | 5,560 | 5,920 | 5,420 | 5,460 | 192,700 | 5,460 |
| 2017-07-28 | 5,850 | 5,850 | 5,510 | 5,660 | 110,100 | 5,660 |
| 2017-07-27 | 5,760 | 5,920 | 5,720 | 5,850 | 95,400 | 5,850 |
| 2017-07-26 | 5,930 | 5,940 | 5,660 | 5,740 | 123,600 | 5,740 |
| 2017-07-25 | 5,630 | 5,970 | 5,570 | 5,840 | 262,000 | 5,840 |
| 2017-07-24 | 5,430 | 5,800 | 5,420 | 5,610 | 188,100 | 5,610 |
| 2017-07-21 | 5,480 | 5,580 | 5,320 | 5,460 | 100,500 | 5,460 |
| 2017-07-20 | 5,630 | 5,660 | 5,360 | 5,430 | 160,700 | 5,430 |
| 2017-07-19 | 5,290 | 5,720 | 5,280 | 5,700 | 188,000 | 5,700 |
| 2017-07-18 | 5,200 | 5,440 | 5,130 | 5,290 | 154,800 | 5,290 |
| 2017-07-14 | 5,260 | 5,320 | 5,110 | 5,230 | 108,400 | 5,230 |
| 2017-07-13 | 5,530 | 5,590 | 5,340 | 5,410 | 90,700 | 5,410 |
| 2017-07-12 | 5,410 | 5,520 | 5,330 | 5,480 | 100,600 | 5,480 |
| 2017-07-11 | 5,390 | 5,470 | 5,200 | 5,460 | 165,100 | 5,460 |
| 2017-07-10 | 5,200 | 5,600 | 5,150 | 5,290 | 267,800 | 5,290 |
| 2017-07-07 | 4,840 | 5,280 | 4,760 | 5,000 | 238,700 | 5,000 |
| 2017-07-06 | 5,170 | 5,180 | 4,890 | 4,910 | 144,300 | 4,910 |
| 2017-07-05 | 5,210 | 5,290 | 5,040 | 5,120 | 118,100 | 5,120 |
| 2017-07-04 | 5,440 | 5,520 | 5,030 | 5,270 | 253,700 | 5,270 |
| 2017-07-03 | 5,220 | 5,610 | 5,110 | 5,410 | 288,400 | 5,410 |
| 2017-06-30 | 5,010 | 5,380 | 5,010 | 5,200 | 207,500 | 5,200 |
| 2017-06-29 | 5,390 | 5,480 | 5,110 | 5,150 | 338,300 | 5,150 |
| 2017-06-28 | 5,350 | 5,530 | 5,050 | 5,240 | 491,700 | 5,240 |
| 2017-06-27 | 5,410 | 6,000 | 5,400 | 5,450 | 737,600 | 5,450 |
| 2017-06-26 | 6,100 | 6,160 | 5,480 | 5,510 | 825,700 | 5,510 |
| 2017-06-23 | 6,200 | 6,940 | 5,820 | 6,360 | 2,013,200 | 6,360 |
| 2017-06-22 | 5,600 | 6,000 | 5,320 | 6,000 | 985,500 | 6,000 |
| 2017-06-21 | 4,650 | 5,000 | 4,635 | 5,000 | 182,700 | 5,000 |
| 2017-06-20 | 4,290 | 4,535 | 4,145 | 4,300 | 315,800 | 4,300 |
| 2017-06-19 | 3,655 | 4,300 | 3,655 | 4,300 | 258,300 | 4,300 |
| 2017-06-16 | 3,700 | 3,745 | 3,570 | 3,620 | 98,300 | 3,620 |
| 2017-06-15 | 3,830 | 4,385 | 3,705 | 3,755 | 434,000 | 3,755 |
| 2017-06-14 | 3,640 | 3,820 | 3,630 | 3,775 | 112,900 | 3,775 |
| 2017-06-13 | 3,360 | 3,620 | 3,360 | 3,565 | 71,800 | 3,565 |
| 2017-06-12 | 3,490 | 3,500 | 3,340 | 3,380 | 47,400 | 3,380 |
| 2017-06-09 | 3,500 | 3,500 | 3,425 | 3,470 | 15,900 | 3,470 |
| 2017-06-08 | 3,480 | 3,545 | 3,415 | 3,430 | 12,500 | 3,430 |
| 2017-06-07 | 3,450 | 3,505 | 3,430 | 3,505 | 16,900 | 3,505 |
| 2017-06-06 | 3,580 | 3,585 | 3,400 | 3,420 | 38,400 | 3,420 |
| 2017-06-05 | 3,465 | 3,580 | 3,460 | 3,575 | 32,600 | 3,575 |
| 2017-06-02 | 3,510 | 3,580 | 3,450 | 3,490 | 33,100 | 3,490 |
| 2017-06-01 | 3,455 | 3,520 | 3,435 | 3,455 | 15,600 | 3,455 |
| 2017-05-31 | 3,480 | 3,510 | 3,425 | 3,470 | 11,600 | 3,470 |
| 2017-05-30 | 3,515 | 3,545 | 3,440 | 3,480 | 23,100 | 3,480 |
| 2017-05-29 | 3,440 | 3,540 | 3,435 | 3,495 | 30,300 | 3,495 |
| 2017-05-26 | 3,440 | 3,525 | 3,395 | 3,465 | 36,400 | 3,465 |
| 2017-05-25 | 3,420 | 3,440 | 3,355 | 3,400 | 21,200 | 3,400 |
| 2017-05-24 | 3,300 | 3,400 | 3,300 | 3,385 | 29,400 | 3,385 |
| 2017-05-23 | 3,325 | 3,350 | 3,275 | 3,285 | 16,700 | 3,285 |
| 2017-05-22 | 3,235 | 3,320 | 3,215 | 3,280 | 19,700 | 3,280 |
| 2017-05-19 | 3,280 | 3,320 | 3,170 | 3,175 | 14,700 | 3,175 |
| 2017-05-18 | 3,110 | 3,265 | 3,110 | 3,230 | 14,500 | 3,230 |
| 2017-05-17 | 3,300 | 3,305 | 3,200 | 3,205 | 20,500 | 3,205 |
| 2017-05-16 | 3,350 | 3,350 | 3,300 | 3,300 | 10,900 | 3,300 |
| 2017-05-15 | 3,330 | 3,355 | 3,310 | 3,335 | 9,600 | 3,335 |
| 2017-05-12 | 3,435 | 3,435 | 3,315 | 3,355 | 20,300 | 3,355 |
| 2017-05-11 | 3,380 | 3,465 | 3,380 | 3,450 | 18,200 | 3,450 |
| 2017-05-10 | 3,445 | 3,480 | 3,355 | 3,380 | 45,200 | 3,380 |
| 2017-05-09 | 3,395 | 3,700 | 3,390 | 3,490 | 173,300 | 3,490 |
| 2017-05-08 | 3,305 | 3,385 | 3,270 | 3,350 | 26,000 | 3,350 |
| 2017-05-02 | 3,285 | 3,315 | 3,260 | 3,270 | 23,400 | 3,270 |
| 2017-05-01 | 3,135 | 3,315 | 3,120 | 3,315 | 40,200 | 3,315 |
| 2017-04-28 | 3,225 | 3,280 | 3,130 | 3,135 | 24,800 | 3,135 |
| 2017-04-27 | 3,230 | 3,290 | 3,180 | 3,260 | 17,300 | 3,260 |
| 2017-04-26 | 3,220 | 3,290 | 3,185 | 3,240 | 54,800 | 3,240 |
| 2017-04-25 | 3,040 | 3,150 | 3,035 | 3,110 | 35,700 | 3,110 |
| 2017-04-24 | 3,100 | 3,150 | 3,030 | 3,030 | 30,000 | 3,030 |
| 2017-04-21 | 3,110 | 3,310 | 3,065 | 3,085 | 136,300 | 3,085 |
| 2017-04-20 | 3,080 | 3,120 | 3,060 | 3,065 | 24,900 | 3,065 |
| 2017-04-19 | 3,110 | 3,200 | 3,100 | 3,125 | 21,600 | 3,125 |
| 2017-04-18 | 3,165 | 3,215 | 3,105 | 3,140 | 20,700 | 3,140 |
| 2017-04-17 | 2,985 | 3,165 | 2,982 | 3,115 | 50,800 | 3,115 |
| 2017-04-14 | 3,215 | 3,215 | 3,055 | 3,055 | 38,100 | 3,055 |
| 2017-04-13 | 3,020 | 3,255 | 3,005 | 3,195 | 54,900 | 3,195 |
| 2017-04-12 | 3,445 | 3,485 | 3,210 | 3,210 | 71,400 | 3,210 |
| 2017-04-11 | 3,600 | 3,630 | 3,515 | 3,585 | 50,100 | 3,585 |
| 2017-04-10 | 3,295 | 3,595 | 3,285 | 3,555 | 69,000 | 3,555 |
| 2017-04-07 | 3,450 | 3,550 | 3,335 | 3,505 | 44,600 | 3,505 |
| 2017-04-06 | 3,495 | 3,505 | 3,380 | 3,395 | 27,100 | 3,395 |
| 2017-04-05 | 3,505 | 3,600 | 3,400 | 3,460 | 40,400 | 3,460 |
| 2017-04-04 | 3,595 | 3,610 | 3,375 | 3,440 | 71,700 | 3,440 |
| 2017-04-03 | 3,650 | 3,670 | 3,595 | 3,615 | 66,100 | 3,615 |
| 2017-03-31 | 3,815 | 3,835 | 3,690 | 3,720 | 76,800 | 3,720 |
| 2017-03-30 | 3,890 | 3,930 | 3,790 | 3,805 | 101,000 | 3,805 |
| 2017-03-29 | 4,125 | 4,220 | 3,815 | 3,890 | 251,700 | 3,890 |
| 2017-03-28 | 4,180 | 4,235 | 3,955 | 3,985 | 166,400 | 3,985 |
| 2017-03-27 | 4,040 | 4,430 | 4,010 | 4,180 | 369,000 | 4,180 |
| 2017-03-24 | 4,300 | 4,315 | 3,940 | 3,970 | 187,200 | 3,970 |
| 2017-03-23 | 3,985 | 4,160 | 3,870 | 4,095 | 93,400 | 4,095 |
| 2017-03-22 | 4,000 | 4,235 | 3,885 | 3,945 | 157,000 | 3,945 |
| 2017-03-21 | 3,835 | 4,120 | 3,825 | 4,050 | 54,800 | 4,050 |
| 2017-03-17 | 3,820 | 3,940 | 3,815 | 3,890 | 58,800 | 3,890 |
| 2017-03-16 | 3,800 | 3,895 | 3,770 | 3,810 | 79,300 | 3,810 |
| 2017-03-15 | 4,015 | 4,025 | 3,805 | 3,820 | 70,600 | 3,820 |
| 2017-03-14 | 4,100 | 4,150 | 4,015 | 4,030 | 53,200 | 4,030 |
| 2017-03-13 | 4,330 | 4,375 | 4,085 | 4,100 | 109,500 | 4,100 |
| 2017-03-10 | 4,695 | 4,705 | 4,380 | 4,400 | 73,800 | 4,400 |
| 2017-03-09 | 4,640 | 4,710 | 4,610 | 4,635 | 30,300 | 4,635 |
| 2017-03-08 | 4,650 | 4,700 | 4,570 | 4,610 | 47,500 | 4,610 |
| 2017-03-07 | 4,820 | 4,835 | 4,625 | 4,690 | 152,900 | 4,690 |
| 2017-03-06 | 4,580 | 4,795 | 4,480 | 4,795 | 277,900 | 4,795 |
| 2017-03-03 | 4,360 | 4,520 | 4,325 | 4,465 | 74,200 | 4,465 |
| 2017-03-02 | 4,470 | 4,515 | 4,335 | 4,360 | 73,500 | 4,360 |
| 2017-03-01 | 4,770 | 4,945 | 4,380 | 4,455 | 242,000 | 4,455 |
| 2017-02-28 | 4,290 | 4,770 | 4,285 | 4,570 | 174,700 | 4,570 |
| 2017-02-27 | 4,220 | 4,420 | 4,220 | 4,235 | 56,500 | 4,235 |
| 2017-02-24 | 4,245 | 4,320 | 4,220 | 4,285 | 20,400 | 4,285 |
| 2017-02-23 | 4,270 | 4,360 | 4,225 | 4,275 | 32,900 | 4,275 |
| 2017-02-22 | 4,275 | 4,305 | 4,225 | 4,295 | 12,200 | 4,295 |
| 2017-02-21 | 4,305 | 4,305 | 4,215 | 4,275 | 10,600 | 4,275 |
| 2017-02-20 | 4,200 | 4,320 | 4,185 | 4,305 | 23,500 | 4,305 |
| 2017-02-17 | 4,185 | 4,220 | 4,110 | 4,170 | 15,300 | 4,170 |
| 2017-02-16 | 4,280 | 4,320 | 4,140 | 4,215 | 33,300 | 4,215 |
| 2017-02-15 | 4,345 | 4,345 | 4,210 | 4,290 | 21,200 | 4,290 |
| 2017-02-14 | 4,305 | 4,355 | 4,240 | 4,300 | 27,100 | 4,300 |
| 2017-02-13 | 4,230 | 4,325 | 4,200 | 4,275 | 27,700 | 4,275 |
| 2017-02-10 | 4,185 | 4,235 | 4,120 | 4,230 | 21,600 | 4,230 |
| 2017-02-09 | 4,245 | 4,280 | 4,140 | 4,145 | 20,200 | 4,145 |
| 2017-02-08 | 4,165 | 4,280 | 4,165 | 4,265 | 24,500 | 4,265 |
| 2017-02-07 | 4,150 | 4,315 | 4,115 | 4,200 | 38,500 | 4,200 |
| 2017-02-06 | 4,180 | 4,285 | 4,140 | 4,160 | 23,900 | 4,160 |
| 2017-02-03 | 4,105 | 4,180 | 4,020 | 4,105 | 50,500 | 4,105 |
| 2017-02-02 | 4,240 | 4,330 | 4,115 | 4,115 | 58,400 | 4,115 |
| 2017-02-01 | 4,405 | 4,485 | 4,100 | 4,240 | 80,200 | 4,240 |
| 2017-01-31 | 4,410 | 4,625 | 4,355 | 4,400 | 109,400 | 4,400 |
| 2017-01-30 | 4,415 | 4,520 | 4,345 | 4,490 | 104,700 | 4,490 |
| 2017-01-27 | 4,380 | 4,490 | 4,260 | 4,325 | 109,600 | 4,325 |
| 2017-01-26 | 4,240 | 4,420 | 4,205 | 4,330 | 134,100 | 4,330 |
| 2017-01-25 | 4,475 | 4,580 | 4,170 | 4,205 | 220,100 | 4,205 |
| 2017-01-24 | 4,015 | 4,470 | 3,980 | 4,305 | 180,300 | 4,305 |
| 2017-01-23 | 4,010 | 4,055 | 3,920 | 4,000 | 32,400 | 4,000 |
| 2017-01-20 | 3,965 | 4,080 | 3,865 | 4,010 | 109,800 | 4,010 |
| 2017-01-19 | 3,815 | 4,350 | 3,755 | 4,100 | 311,200 | 4,100 |
| 2017-01-18 | 3,785 | 3,815 | 3,710 | 3,755 | 26,300 | 3,755 |
| 2017-01-17 | 3,860 | 3,860 | 3,730 | 3,830 | 51,900 | 3,830 |
| 2017-01-16 | 4,070 | 4,095 | 3,720 | 3,810 | 138,200 | 3,810 |
| 2017-01-13 | 3,780 | 4,350 | 3,780 | 4,140 | 183,500 | 4,140 |
| 2017-01-12 | 3,835 | 3,860 | 3,730 | 3,775 | 18,800 | 3,775 |
| 2017-01-11 | 3,900 | 3,965 | 3,810 | 3,810 | 27,400 | 3,810 |
| 2017-01-10 | 4,015 | 4,040 | 3,810 | 3,845 | 33,900 | 3,845 |
| 2017-01-06 | 3,745 | 4,050 | 3,745 | 4,005 | 52,000 | 4,005 |
| 2017-01-05 | 3,650 | 3,835 | 3,650 | 3,790 | 24,500 | 3,790 |
| 2017-01-04 | 3,680 | 3,770 | 3,650 | 3,705 | 12,200 | 3,705 |
分割・併合履歴 ： なし
