3931 (株)バリューゴルフ 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 | 3,595 | 3,595 | 3,440 | 3,505 | 2,700 | 3,505 |
| 2017-12-28 | 3,635 | 3,645 | 3,400 | 3,460 | 6,800 | 3,460 |
| 2017-12-27 | 3,585 | 3,700 | 3,585 | 3,635 | 3,700 | 3,635 |
| 2017-12-26 | 3,630 | 3,745 | 3,565 | 3,600 | 9,800 | 3,600 |
| 2017-12-25 | 3,615 | 3,720 | 3,510 | 3,685 | 9,000 | 3,685 |
| 2017-12-22 | 3,415 | 3,580 | 3,400 | 3,580 | 8,000 | 3,580 |
| 2017-12-21 | 3,435 | 3,500 | 3,400 | 3,435 | 5,600 | 3,435 |
| 2017-12-20 | 3,335 | 3,450 | 3,335 | 3,380 | 7,500 | 3,380 |
| 2017-12-19 | 3,470 | 3,525 | 3,305 | 3,305 | 12,800 | 3,305 |
| 2017-12-18 | 3,565 | 3,780 | 3,485 | 3,540 | 35,100 | 3,540 |
| 2017-12-15 | 3,835 | 3,835 | 3,835 | 3,835 | 4,600 | 3,835 |
| 2017-12-14 | 3,095 | 3,140 | 3,040 | 3,135 | 8,500 | 3,135 |
| 2017-12-13 | 3,020 | 3,055 | 3,020 | 3,025 | 4,500 | 3,025 |
| 2017-12-12 | 3,005 | 3,120 | 3,005 | 3,025 | 7,300 | 3,025 |
| 2017-12-11 | 3,135 | 3,135 | 2,919 | 2,991 | 14,400 | 2,991 |
| 2017-12-08 | 3,150 | 3,150 | 2,971 | 3,065 | 12,700 | 3,065 |
| 2017-12-07 | 3,005 | 3,140 | 2,910 | 3,010 | 18,500 | 3,010 |
| 2017-12-06 | 3,110 | 3,255 | 2,918 | 3,000 | 28,000 | 3,000 |
| 2017-12-05 | 3,170 | 3,170 | 2,822 | 3,100 | 20,400 | 3,100 |
| 2017-12-04 | 2,945 | 3,360 | 2,944 | 3,185 | 26,900 | 3,185 |
| 2017-12-01 | 2,899 | 2,911 | 2,857 | 2,869 | 9,100 | 2,869 |
| 2017-11-30 | 2,839 | 2,865 | 2,817 | 2,853 | 8,800 | 2,853 |
| 2017-11-29 | 2,736 | 2,865 | 2,736 | 2,840 | 14,900 | 2,840 |
| 2017-11-28 | 2,746 | 2,790 | 2,730 | 2,740 | 10,200 | 2,740 |
| 2017-11-27 | 2,790 | 2,800 | 2,701 | 2,796 | 20,800 | 2,796 |
| 2017-11-24 | 2,748 | 2,809 | 2,668 | 2,789 | 29,200 | 2,789 |
| 2017-11-22 | 2,503 | 2,598 | 2,490 | 2,598 | 14,500 | 2,598 |
| 2017-11-21 | 2,420 | 2,496 | 2,420 | 2,467 | 1,900 | 2,467 |
| 2017-11-20 | 2,396 | 2,419 | 2,368 | 2,412 | 1,500 | 2,412 |
| 2017-11-17 | 2,341 | 2,410 | 2,341 | 2,396 | 1,700 | 2,396 |
| 2017-11-16 | 2,279 | 2,446 | 2,229 | 2,338 | 10,300 | 2,338 |
| 2017-11-15 | 2,182 | 2,400 | 2,000 | 2,350 | 22,100 | 2,350 |
| 2017-11-13 | 2,399 | 2,399 | 2,330 | 2,330 | 1,700 | 2,330 |
| 2017-11-10 | 2,404 | 2,453 | 2,401 | 2,403 | 1,100 | 2,403 |
| 2017-11-09 | 2,485 | 2,524 | 2,400 | 2,451 | 3,600 | 2,451 |
| 2017-11-08 | 2,471 | 2,471 | 2,431 | 2,440 | 3,200 | 2,440 |
| 2017-11-07 | 2,460 | 2,481 | 2,458 | 2,471 | 2,500 | 2,471 |
| 2017-11-06 | 2,453 | 2,486 | 2,449 | 2,486 | 4,000 | 2,486 |
| 2017-11-02 | 2,434 | 2,450 | 2,434 | 2,449 | 1,700 | 2,449 |
| 2017-11-01 | 2,521 | 2,521 | 2,450 | 2,450 | 1,900 | 2,450 |
| 2017-10-31 | 2,500 | 2,500 | 2,470 | 2,471 | 1,300 | 2,471 |
| 2017-10-30 | 2,490 | 2,529 | 2,465 | 2,500 | 5,000 | 2,500 |
| 2017-10-27 | 2,426 | 2,460 | 2,426 | 2,460 | 3,000 | 2,460 |
| 2017-10-26 | 2,300 | 2,465 | 2,300 | 2,426 | 9,700 | 2,426 |
| 2017-10-25 | 2,350 | 2,352 | 2,300 | 2,300 | 15,200 | 2,300 |
| 2017-10-24 | 2,556 | 2,586 | 2,450 | 2,450 | 17,300 | 2,450 |
| 2017-10-23 | 2,800 | 2,910 | 2,650 | 2,650 | 34,500 | 2,650 |
| 2017-10-20 | 2,743 | 2,863 | 2,540 | 2,603 | 84,500 | 2,603 |
| 2017-10-19 | 2,446 | 2,646 | 2,409 | 2,493 | 66,100 | 2,493 |
| 2017-10-18 | 2,005 | 2,146 | 2,000 | 2,146 | 3,300 | 2,146 |
| 2017-10-17 | 2,026 | 2,040 | 1,990 | 2,040 | 14,300 | 2,040 |
| 2017-10-16 | 2,017 | 2,017 | 1,995 | 2,004 | 5,000 | 2,004 |
| 2017-10-13 | 2,087 | 2,087 | 2,010 | 2,040 | 2,800 | 2,040 |
| 2017-10-12 | 2,051 | 2,137 | 1,999 | 2,110 | 9,100 | 2,110 |
| 2017-10-11 | 2,084 | 2,084 | 2,045 | 2,045 | 1,000 | 2,045 |
| 2017-10-10 | 2,063 | 2,091 | 2,020 | 2,088 | 5,400 | 2,088 |
| 2017-10-06 | 2,280 | 2,280 | 2,113 | 2,113 | 12,600 | 2,113 |
| 2017-10-05 | 2,450 | 2,522 | 2,310 | 2,330 | 5,200 | 2,330 |
| 2017-10-04 | 2,538 | 2,617 | 2,425 | 2,450 | 16,000 | 2,450 |
| 2017-10-03 | 2,350 | 2,530 | 2,350 | 2,488 | 17,200 | 2,488 |
| 2017-10-02 | 2,301 | 2,330 | 2,274 | 2,325 | 6,200 | 2,325 |
| 2017-09-29 | 2,176 | 2,240 | 2,176 | 2,240 | 6,900 | 2,240 |
| 2017-09-28 | 2,115 | 2,178 | 2,100 | 2,178 | 2,400 | 2,178 |
| 2017-09-27 | 2,064 | 2,145 | 2,060 | 2,092 | 1,300 | 2,092 |
| 2017-09-26 | 2,145 | 2,153 | 2,088 | 2,088 | 2,900 | 2,088 |
| 2017-09-25 | 2,171 | 2,186 | 2,150 | 2,151 | 1,900 | 2,151 |
| 2017-09-22 | 2,117 | 2,171 | 2,028 | 2,171 | 2,200 | 2,171 |
| 2017-09-21 | 2,174 | 2,174 | 2,111 | 2,117 | 2,400 | 2,117 |
| 2017-09-20 | 2,170 | 2,177 | 2,070 | 2,175 | 7,300 | 2,175 |
| 2017-09-19 | 2,006 | 2,070 | 1,990 | 2,070 | 18,100 | 2,070 |
| 2017-09-15 | 2,010 | 2,010 | 1,917 | 1,992 | 12,100 | 1,992 |
| 2017-09-14 | 1,862 | 1,995 | 1,858 | 1,995 | 6,400 | 1,995 |
| 2017-09-13 | 1,868 | 1,868 | 1,828 | 1,828 | 600 | 1,828 |
| 2017-09-11 | 1,850 | 1,850 | 1,811 | 1,814 | 400 | 1,814 |
| 2017-09-08 | 1,801 | 1,842 | 1,800 | 1,802 | 1,100 | 1,802 |
| 2017-09-07 | 1,802 | 1,810 | 1,802 | 1,802 | 800 | 1,802 |
| 2017-09-06 | 1,825 | 1,825 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2017-09-05 | 1,900 | 1,900 | 1,825 | 1,825 | 2,600 | 1,825 |
| 2017-09-04 | 1,855 | 1,900 | 1,855 | 1,900 | 1,000 | 1,900 |
| 2017-09-01 | 1,856 | 1,899 | 1,856 | 1,899 | 2,000 | 1,899 |
| 2017-08-31 | 1,845 | 1,846 | 1,845 | 1,846 | 500 | 1,846 |
| 2017-08-30 | 1,810 | 1,821 | 1,810 | 1,816 | 1,800 | 1,816 |
| 2017-08-29 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2017-08-28 | 1,841 | 1,841 | 1,803 | 1,806 | 2,800 | 1,806 |
| 2017-08-25 | 1,775 | 1,775 | 1,774 | 1,774 | 400 | 1,774 |
| 2017-08-24 | 1,735 | 1,750 | 1,735 | 1,737 | 800 | 1,737 |
| 2017-08-23 | 1,736 | 1,736 | 1,732 | 1,735 | 700 | 1,735 |
| 2017-08-22 | 1,738 | 1,738 | 1,708 | 1,709 | 2,300 | 1,709 |
| 2017-08-21 | 1,728 | 1,760 | 1,728 | 1,738 | 4,100 | 1,738 |
| 2017-08-18 | 1,802 | 1,802 | 1,797 | 1,797 | 400 | 1,797 |
| 2017-08-17 | 1,865 | 1,865 | 1,842 | 1,842 | 500 | 1,842 |
| 2017-08-16 | 1,898 | 1,898 | 1,865 | 1,865 | 1,600 | 1,865 |
| 2017-08-15 | 1,859 | 1,865 | 1,859 | 1,865 | 1,400 | 1,865 |
| 2017-08-14 | 1,865 | 1,865 | 1,820 | 1,839 | 600 | 1,839 |
| 2017-08-10 | 1,893 | 1,893 | 1,865 | 1,865 | 3,800 | 1,865 |
| 2017-08-09 | 1,895 | 1,895 | 1,857 | 1,894 | 6,700 | 1,894 |
| 2017-08-08 | 1,898 | 1,898 | 1,855 | 1,855 | 3,100 | 1,855 |
| 2017-08-07 | 1,780 | 1,843 | 1,780 | 1,843 | 1,400 | 1,843 |
| 2017-08-04 | 1,710 | 1,788 | 1,710 | 1,788 | 1,400 | 1,788 |
| 2017-08-03 | 1,710 | 1,762 | 1,705 | 1,762 | 1,800 | 1,762 |
| 2017-08-02 | 1,682 | 1,700 | 1,681 | 1,700 | 600 | 1,700 |
| 2017-08-01 | 1,750 | 1,750 | 1,650 | 1,690 | 4,500 | 1,690 |
| 2017-07-31 | 1,706 | 1,755 | 1,700 | 1,750 | 2,900 | 1,750 |
| 2017-07-28 | 1,726 | 1,731 | 1,726 | 1,730 | 3,300 | 1,730 |
| 2017-07-27 | 1,767 | 1,788 | 1,761 | 1,761 | 2,100 | 1,761 |
| 2017-07-26 | 1,770 | 1,790 | 1,761 | 1,790 | 2,900 | 1,790 |
| 2017-07-25 | 1,760 | 1,788 | 1,760 | 1,773 | 8,000 | 1,773 |
| 2017-07-24 | 1,850 | 1,850 | 1,765 | 1,820 | 2,000 | 1,820 |
| 2017-07-21 | 1,888 | 1,888 | 1,861 | 1,866 | 1,800 | 1,866 |
| 2017-07-20 | 1,986 | 1,995 | 1,867 | 1,905 | 3,900 | 1,905 |
| 2017-07-19 | 1,916 | 1,961 | 1,916 | 1,946 | 1,800 | 1,946 |
| 2017-07-18 | 1,948 | 2,010 | 1,920 | 1,939 | 14,200 | 1,939 |
| 2017-07-14 | 1,836 | 1,870 | 1,836 | 1,868 | 2,800 | 1,868 |
| 2017-07-13 | 1,850 | 1,855 | 1,802 | 1,855 | 4,100 | 1,855 |
| 2017-07-12 | 1,817 | 1,866 | 1,817 | 1,851 | 10,900 | 1,851 |
| 2017-07-11 | 1,809 | 1,822 | 1,790 | 1,794 | 4,000 | 1,794 |
| 2017-07-10 | 1,740 | 1,769 | 1,740 | 1,769 | 1,700 | 1,769 |
| 2017-07-07 | 1,717 | 1,736 | 1,717 | 1,736 | 3,200 | 1,736 |
| 2017-07-06 | 1,720 | 1,720 | 1,716 | 1,718 | 1,200 | 1,718 |
| 2017-07-05 | 1,703 | 1,720 | 1,703 | 1,720 | 900 | 1,720 |
| 2017-07-04 | 1,705 | 1,705 | 1,702 | 1,702 | 500 | 1,702 |
| 2017-07-03 | 1,708 | 1,720 | 1,692 | 1,696 | 2,800 | 1,696 |
| 2017-06-30 | 1,692 | 1,698 | 1,692 | 1,698 | 1,200 | 1,698 |
| 2017-06-29 | 1,691 | 1,707 | 1,691 | 1,692 | 1,200 | 1,692 |
| 2017-06-28 | 1,688 | 1,709 | 1,688 | 1,700 | 500 | 1,700 |
| 2017-06-27 | 1,672 | 1,715 | 1,672 | 1,714 | 3,300 | 1,714 |
| 2017-06-26 | 1,674 | 1,688 | 1,669 | 1,671 | 2,000 | 1,671 |
| 2017-06-23 | 1,686 | 1,686 | 1,653 | 1,653 | 1,200 | 1,653 |
| 2017-06-22 | 1,642 | 1,669 | 1,642 | 1,669 | 800 | 1,669 |
| 2017-06-21 | 1,655 | 1,659 | 1,643 | 1,643 | 3,800 | 1,643 |
| 2017-06-20 | 1,639 | 1,642 | 1,639 | 1,642 | 900 | 1,642 |
| 2017-06-19 | 1,618 | 1,639 | 1,616 | 1,639 | 1,900 | 1,639 |
| 2017-06-16 | 1,624 | 1,624 | 1,602 | 1,617 | 1,400 | 1,617 |
| 2017-06-15 | 1,737 | 1,737 | 1,653 | 1,653 | 8,300 | 1,653 |
| 2017-06-14 | 1,675 | 1,697 | 1,644 | 1,697 | 4,400 | 1,697 |
| 2017-06-13 | 1,637 | 1,649 | 1,626 | 1,649 | 1,900 | 1,649 |
| 2017-06-12 | 1,606 | 1,646 | 1,606 | 1,637 | 800 | 1,637 |
| 2017-06-09 | 1,639 | 1,639 | 1,599 | 1,605 | 2,300 | 1,605 |
| 2017-06-08 | 1,583 | 1,593 | 1,575 | 1,593 | 900 | 1,593 |
| 2017-06-07 | 1,587 | 1,592 | 1,555 | 1,560 | 4,800 | 1,560 |
| 2017-06-06 | 1,603 | 1,618 | 1,590 | 1,610 | 3,400 | 1,610 |
| 2017-06-05 | 1,619 | 1,637 | 1,610 | 1,619 | 2,300 | 1,619 |
| 2017-06-02 | 1,622 | 1,632 | 1,616 | 1,619 | 1,600 | 1,619 |
| 2017-06-01 | 1,625 | 1,655 | 1,620 | 1,622 | 6,500 | 1,622 |
| 2017-05-31 | 1,594 | 1,620 | 1,594 | 1,618 | 2,100 | 1,618 |
| 2017-05-30 | 1,609 | 1,614 | 1,609 | 1,612 | 3,200 | 1,612 |
| 2017-05-29 | 1,630 | 1,630 | 1,591 | 1,598 | 2,900 | 1,598 |
| 2017-05-26 | 1,595 | 1,620 | 1,592 | 1,612 | 4,600 | 1,612 |
| 2017-05-25 | 1,583 | 1,625 | 1,573 | 1,619 | 5,000 | 1,619 |
| 2017-05-24 | 1,579 | 1,594 | 1,553 | 1,586 | 6,800 | 1,586 |
| 2017-05-23 | 1,557 | 1,579 | 1,550 | 1,561 | 4,100 | 1,561 |
| 2017-05-22 | 1,529 | 1,538 | 1,509 | 1,537 | 6,000 | 1,537 |
| 2017-05-19 | 1,525 | 1,528 | 1,501 | 1,507 | 4,800 | 1,507 |
| 2017-05-18 | 1,466 | 1,509 | 1,461 | 1,495 | 6,000 | 1,495 |
| 2017-05-17 | 1,469 | 1,479 | 1,468 | 1,479 | 1,000 | 1,479 |
| 2017-05-16 | 1,500 | 1,500 | 1,468 | 1,469 | 4,700 | 1,469 |
| 2017-05-15 | 1,475 | 1,480 | 1,470 | 1,470 | 4,900 | 1,470 |
| 2017-05-12 | 1,499 | 1,500 | 1,475 | 1,491 | 2,500 | 1,491 |
| 2017-05-11 | 1,482 | 1,485 | 1,477 | 1,477 | 3,500 | 1,477 |
| 2017-05-10 | 1,485 | 1,485 | 1,482 | 1,482 | 400 | 1,482 |
| 2017-05-09 | 1,489 | 1,489 | 1,485 | 1,485 | 1,200 | 1,485 |
| 2017-05-08 | 1,479 | 1,509 | 1,478 | 1,490 | 4,000 | 1,490 |
| 2017-05-02 | 1,515 | 1,518 | 1,478 | 1,478 | 2,200 | 1,478 |
| 2017-05-01 | 1,466 | 1,506 | 1,466 | 1,504 | 1,200 | 1,504 |
| 2017-04-28 | 1,548 | 1,548 | 1,504 | 1,506 | 1,600 | 1,506 |
| 2017-04-27 | 1,515 | 1,518 | 1,515 | 1,518 | 200 | 1,518 |
| 2017-04-26 | 1,544 | 1,544 | 1,501 | 1,514 | 1,800 | 1,514 |
| 2017-04-25 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2017-04-24 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2017-04-21 | 1,479 | 1,511 | 1,478 | 1,478 | 1,000 | 1,478 |
| 2017-04-20 | 1,451 | 1,478 | 1,450 | 1,478 | 1,000 | 1,478 |
| 2017-04-19 | 1,449 | 1,450 | 1,431 | 1,431 | 600 | 1,431 |
| 2017-04-18 | 1,437 | 1,440 | 1,432 | 1,439 | 700 | 1,439 |
| 2017-04-17 | 1,400 | 1,431 | 1,400 | 1,431 | 1,700 | 1,431 |
| 2017-04-14 | 1,438 | 1,438 | 1,421 | 1,421 | 700 | 1,421 |
| 2017-04-13 | 1,400 | 1,424 | 1,400 | 1,424 | 1,000 | 1,424 |
| 2017-04-12 | 1,442 | 1,442 | 1,415 | 1,426 | 3,200 | 1,426 |
| 2017-04-11 | 1,460 | 1,460 | 1,429 | 1,446 | 1,500 | 1,446 |
| 2017-04-10 | 1,445 | 1,494 | 1,445 | 1,490 | 1,000 | 1,490 |
| 2017-04-07 | 1,405 | 1,483 | 1,405 | 1,445 | 8,600 | 1,445 |
| 2017-04-06 | 1,502 | 1,529 | 1,441 | 1,465 | 3,800 | 1,465 |
| 2017-04-05 | 1,501 | 1,585 | 1,480 | 1,542 | 8,300 | 1,542 |
| 2017-04-04 | 1,567 | 1,567 | 1,511 | 1,518 | 6,600 | 1,518 |
| 2017-04-03 | 1,569 | 1,604 | 1,501 | 1,567 | 6,600 | 1,567 |
| 2017-03-31 | 1,579 | 1,597 | 1,575 | 1,580 | 1,500 | 1,580 |
| 2017-03-30 | 1,585 | 1,600 | 1,580 | 1,580 | 2,900 | 1,580 |
| 2017-03-29 | 1,585 | 1,585 | 1,570 | 1,585 | 2,600 | 1,585 |
| 2017-03-28 | 1,622 | 1,622 | 1,579 | 1,580 | 2,200 | 1,580 |
| 2017-03-27 | 1,607 | 1,607 | 1,545 | 1,582 | 2,900 | 1,582 |
| 2017-03-24 | 1,611 | 1,611 | 1,574 | 1,579 | 1,300 | 1,579 |
| 2017-03-23 | 1,575 | 1,604 | 1,551 | 1,571 | 7,100 | 1,571 |
| 2017-03-22 | 1,618 | 1,618 | 1,553 | 1,600 | 5,100 | 1,600 |
| 2017-03-21 | 1,640 | 1,651 | 1,608 | 1,630 | 8,900 | 1,630 |
| 2017-03-17 | 1,630 | 1,630 | 1,580 | 1,600 | 7,100 | 1,600 |
| 2017-03-16 | 1,579 | 1,628 | 1,563 | 1,628 | 10,200 | 1,628 |
| 2017-03-15 | 1,704 | 1,705 | 1,560 | 1,619 | 21,600 | 1,619 |
| 2017-03-14 | 1,602 | 1,678 | 1,602 | 1,624 | 5,100 | 1,624 |
| 2017-03-13 | 1,598 | 1,600 | 1,590 | 1,600 | 4,200 | 1,600 |
| 2017-03-10 | 1,580 | 1,600 | 1,580 | 1,585 | 4,200 | 1,585 |
| 2017-03-09 | 1,570 | 1,577 | 1,561 | 1,577 | 3,400 | 1,577 |
| 2017-03-08 | 1,558 | 1,558 | 1,555 | 1,558 | 3,400 | 1,558 |
| 2017-03-07 | 1,575 | 1,576 | 1,551 | 1,558 | 7,300 | 1,558 |
| 2017-03-06 | 1,574 | 1,575 | 1,565 | 1,575 | 2,200 | 1,575 |
| 2017-03-03 | 1,564 | 1,570 | 1,556 | 1,565 | 900 | 1,565 |
| 2017-03-02 | 1,545 | 1,569 | 1,545 | 1,545 | 700 | 1,545 |
| 2017-03-01 | 1,542 | 1,550 | 1,536 | 1,545 | 800 | 1,545 |
| 2017-02-28 | 1,575 | 1,575 | 1,546 | 1,546 | 2,600 | 1,546 |
| 2017-02-27 | 1,575 | 1,575 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2017-02-24 | 1,549 | 1,575 | 1,535 | 1,560 | 3,700 | 1,560 |
| 2017-02-23 | 1,526 | 1,540 | 1,526 | 1,529 | 1,600 | 1,529 |
| 2017-02-22 | 1,556 | 1,560 | 1,531 | 1,560 | 4,100 | 1,560 |
| 2017-02-21 | 1,529 | 1,555 | 1,511 | 1,555 | 6,200 | 1,555 |
| 2017-02-20 | 1,525 | 1,525 | 1,503 | 1,503 | 400 | 1,503 |
| 2017-02-17 | 1,520 | 1,524 | 1,500 | 1,511 | 600 | 1,511 |
| 2017-02-16 | 1,506 | 1,549 | 1,497 | 1,520 | 3,700 | 1,520 |
| 2017-02-15 | 1,554 | 1,555 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2017-02-14 | 1,524 | 1,540 | 1,512 | 1,539 | 2,200 | 1,539 |
| 2017-02-13 | 1,528 | 1,528 | 1,504 | 1,517 | 800 | 1,517 |
| 2017-02-10 | 1,508 | 1,537 | 1,508 | 1,509 | 1,700 | 1,509 |
| 2017-02-09 | 1,503 | 1,509 | 1,500 | 1,509 | 1,700 | 1,509 |
| 2017-02-08 | 1,522 | 1,522 | 1,522 | 1,522 | 400 | 1,522 |
| 2017-02-07 | 1,515 | 1,520 | 1,504 | 1,504 | 1,500 | 1,504 |
| 2017-02-06 | 1,510 | 1,516 | 1,506 | 1,506 | 900 | 1,506 |
| 2017-02-03 | 1,491 | 1,510 | 1,491 | 1,510 | 700 | 1,510 |
| 2017-02-02 | 1,511 | 1,511 | 1,491 | 1,491 | 600 | 1,491 |
| 2017-02-01 | 1,540 | 1,540 | 1,502 | 1,502 | 500 | 1,502 |
| 2017-01-31 | 1,541 | 1,548 | 1,540 | 1,540 | 1,600 | 1,540 |
| 2017-01-30 | 1,557 | 1,557 | 1,522 | 1,534 | 1,400 | 1,534 |
| 2017-01-27 | 1,512 | 1,550 | 1,512 | 1,517 | 1,600 | 1,517 |
| 2017-01-26 | 1,515 | 1,530 | 1,510 | 1,530 | 1,700 | 1,530 |
| 2017-01-25 | 1,521 | 1,529 | 1,515 | 1,526 | 1,600 | 1,526 |
| 2017-01-24 | 1,518 | 1,518 | 1,518 | 1,518 | 500 | 1,518 |
| 2017-01-23 | 1,550 | 1,550 | 1,516 | 1,520 | 1,500 | 1,520 |
| 2017-01-20 | 1,500 | 1,515 | 1,495 | 1,515 | 1,100 | 1,515 |
| 2017-01-19 | 1,506 | 1,529 | 1,489 | 1,524 | 1,400 | 1,524 |
| 2017-01-18 | 1,565 | 1,565 | 1,506 | 1,506 | 1,700 | 1,506 |
| 2017-01-17 | 1,534 | 1,550 | 1,534 | 1,546 | 3,100 | 1,546 |
| 2017-01-16 | 1,469 | 1,528 | 1,469 | 1,528 | 6,300 | 1,528 |
| 2017-01-13 | 1,442 | 1,469 | 1,442 | 1,468 | 2,300 | 1,468 |
| 2017-01-12 | 1,445 | 1,451 | 1,445 | 1,451 | 1,800 | 1,451 |
| 2017-01-11 | 1,450 | 1,461 | 1,450 | 1,451 | 300 | 1,451 |
| 2017-01-10 | 1,445 | 1,470 | 1,414 | 1,470 | 4,300 | 1,470 |
| 2017-01-06 | 1,454 | 1,454 | 1,423 | 1,445 | 2,200 | 1,445 |
| 2017-01-05 | 1,428 | 1,428 | 1,417 | 1,424 | 2,100 | 1,424 |
| 2017-01-04 | 1,414 | 1,428 | 1,391 | 1,419 | 2,400 | 1,419 |
分割・併合履歴 ： なし
