6189 (株)グローバルキッズCOMPANY 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 | 1,711 | 1,738 | 1,705 | 1,721 | 24,700 | 1,721 |
| 2017-12-28 | 1,739 | 1,750 | 1,701 | 1,727 | 34,400 | 1,727 |
| 2017-12-27 | 1,706 | 1,735 | 1,702 | 1,732 | 22,100 | 1,732 |
| 2017-12-26 | 1,754 | 1,772 | 1,712 | 1,716 | 63,600 | 1,716 |
| 2017-12-25 | 1,812 | 1,831 | 1,781 | 1,781 | 25,300 | 1,781 |
| 2017-12-22 | 1,801 | 1,848 | 1,781 | 1,820 | 31,400 | 1,820 |
| 2017-12-21 | 1,805 | 1,813 | 1,790 | 1,791 | 20,300 | 1,791 |
| 2017-12-20 | 1,830 | 1,838 | 1,813 | 1,813 | 18,800 | 1,813 |
| 2017-12-19 | 1,868 | 1,868 | 1,792 | 1,842 | 29,300 | 1,842 |
| 2017-12-18 | 1,811 | 1,858 | 1,795 | 1,841 | 28,400 | 1,841 |
| 2017-12-15 | 1,842 | 1,851 | 1,800 | 1,811 | 22,400 | 1,811 |
| 2017-12-14 | 1,883 | 1,896 | 1,842 | 1,848 | 12,400 | 1,848 |
| 2017-12-13 | 1,878 | 1,913 | 1,868 | 1,883 | 16,200 | 1,883 |
| 2017-12-12 | 1,931 | 1,944 | 1,855 | 1,855 | 30,300 | 1,855 |
| 2017-12-11 | 1,915 | 2,083 | 1,912 | 1,954 | 82,300 | 1,954 |
| 2017-12-08 | 1,873 | 1,890 | 1,840 | 1,866 | 19,400 | 1,866 |
| 2017-12-07 | 1,750 | 1,900 | 1,750 | 1,883 | 25,100 | 1,883 |
| 2017-12-06 | 1,783 | 1,807 | 1,750 | 1,762 | 20,500 | 1,762 |
| 2017-12-05 | 1,842 | 1,843 | 1,785 | 1,796 | 22,700 | 1,796 |
| 2017-12-04 | 1,897 | 1,916 | 1,814 | 1,816 | 26,600 | 1,816 |
| 2017-12-01 | 1,919 | 1,964 | 1,881 | 1,881 | 32,600 | 1,881 |
| 2017-11-30 | 1,884 | 1,951 | 1,874 | 1,925 | 40,600 | 1,925 |
| 2017-11-29 | 1,876 | 1,931 | 1,860 | 1,873 | 28,900 | 1,873 |
| 2017-11-28 | 1,895 | 1,910 | 1,859 | 1,866 | 24,700 | 1,866 |
| 2017-11-27 | 1,848 | 1,894 | 1,848 | 1,883 | 32,100 | 1,883 |
| 2017-11-24 | 1,803 | 1,840 | 1,803 | 1,833 | 10,600 | 1,833 |
| 2017-11-22 | 1,845 | 1,867 | 1,801 | 1,802 | 34,000 | 1,802 |
| 2017-11-21 | 1,908 | 1,915 | 1,845 | 1,849 | 25,800 | 1,849 |
| 2017-11-20 | 1,899 | 1,915 | 1,871 | 1,887 | 38,000 | 1,887 |
| 2017-11-17 | 1,855 | 1,880 | 1,791 | 1,867 | 51,900 | 1,867 |
| 2017-11-16 | 1,810 | 1,829 | 1,752 | 1,828 | 37,300 | 1,828 |
| 2017-11-15 | 1,854 | 1,854 | 1,740 | 1,770 | 39,700 | 1,770 |
| 2017-11-13 | 2,100 | 2,100 | 2,023 | 2,053 | 15,300 | 2,053 |
| 2017-11-10 | 1,994 | 2,110 | 1,994 | 2,099 | 26,300 | 2,099 |
| 2017-11-09 | 2,110 | 2,115 | 1,996 | 2,040 | 30,900 | 2,040 |
| 2017-11-08 | 2,140 | 2,144 | 2,071 | 2,105 | 18,600 | 2,105 |
| 2017-11-07 | 2,111 | 2,149 | 2,039 | 2,138 | 27,900 | 2,138 |
| 2017-11-06 | 2,251 | 2,251 | 2,088 | 2,108 | 37,800 | 2,108 |
| 2017-11-02 | 2,361 | 2,400 | 2,217 | 2,244 | 61,600 | 2,244 |
| 2017-11-01 | 2,371 | 2,450 | 2,368 | 2,411 | 44,000 | 2,411 |
| 2017-10-31 | 2,400 | 2,428 | 2,346 | 2,387 | 123,800 | 2,387 |
| 2017-10-30 | 2,498 | 2,586 | 2,380 | 2,400 | 114,500 | 2,400 |
| 2017-10-27 | 2,397 | 2,494 | 2,397 | 2,493 | 75,900 | 2,493 |
| 2017-10-26 | 2,368 | 2,399 | 2,358 | 2,377 | 17,700 | 2,377 |
| 2017-10-25 | 2,400 | 2,400 | 2,343 | 2,368 | 11,600 | 2,368 |
| 2017-10-24 | 2,322 | 2,393 | 2,322 | 2,385 | 19,000 | 2,385 |
| 2017-10-23 | 2,427 | 2,427 | 2,325 | 2,341 | 24,800 | 2,341 |
| 2017-10-20 | 2,399 | 2,399 | 2,318 | 2,362 | 16,400 | 2,362 |
| 2017-10-19 | 2,306 | 2,418 | 2,306 | 2,404 | 21,500 | 2,404 |
| 2017-10-18 | 2,301 | 2,360 | 2,280 | 2,318 | 19,900 | 2,318 |
| 2017-10-17 | 2,390 | 2,426 | 2,273 | 2,306 | 29,600 | 2,306 |
| 2017-10-16 | 2,450 | 2,465 | 2,355 | 2,398 | 41,200 | 2,398 |
| 2017-10-13 | 2,400 | 2,449 | 2,372 | 2,440 | 57,200 | 2,440 |
| 2017-10-12 | 2,267 | 2,483 | 2,256 | 2,405 | 138,200 | 2,405 |
| 2017-10-11 | 2,201 | 2,265 | 2,201 | 2,239 | 26,100 | 2,239 |
| 2017-10-10 | 2,258 | 2,258 | 2,177 | 2,233 | 32,900 | 2,233 |
| 2017-10-06 | 2,190 | 2,277 | 2,170 | 2,259 | 34,700 | 2,259 |
| 2017-10-05 | 2,202 | 2,250 | 2,172 | 2,213 | 39,500 | 2,213 |
| 2017-10-04 | 2,311 | 2,332 | 2,207 | 2,210 | 54,400 | 2,210 |
| 2017-10-03 | 2,300 | 2,301 | 2,280 | 2,300 | 54,600 | 2,300 |
| 2017-10-02 | 2,263 | 2,340 | 2,252 | 2,310 | 49,600 | 2,310 |
| 2017-09-29 | 2,241 | 2,300 | 2,222 | 2,263 | 101,800 | 2,263 |
| 2017-09-28 | 2,105 | 2,332 | 2,102 | 2,315 | 83,300 | 2,315 |
| 2017-09-27 | 2,300 | 2,300 | 2,048 | 2,143 | 126,400 | 2,143 |
| 2017-09-26 | 2,234 | 2,450 | 2,161 | 2,205 | 276,800 | 2,205 |
| 2017-09-25 | 2,030 | 2,230 | 2,025 | 2,189 | 310,100 | 2,189 |
| 2017-09-22 | 1,900 | 1,900 | 1,806 | 1,885 | 49,800 | 1,885 |
| 2017-09-21 | 1,930 | 1,930 | 1,850 | 1,887 | 41,600 | 1,887 |
| 2017-09-20 | 1,950 | 1,989 | 1,891 | 1,924 | 74,200 | 1,924 |
| 2017-09-19 | 1,807 | 1,885 | 1,794 | 1,881 | 82,800 | 1,881 |
| 2017-09-15 | 1,786 | 1,786 | 1,736 | 1,743 | 12,000 | 1,743 |
| 2017-09-14 | 1,806 | 1,836 | 1,739 | 1,746 | 56,600 | 1,746 |
| 2017-09-13 | 1,760 | 1,805 | 1,750 | 1,803 | 26,000 | 1,803 |
| 2017-09-12 | 1,697 | 1,734 | 1,666 | 1,732 | 24,300 | 1,732 |
| 2017-09-11 | 1,673 | 1,678 | 1,645 | 1,657 | 14,100 | 1,657 |
| 2017-09-08 | 1,673 | 1,699 | 1,646 | 1,651 | 12,000 | 1,651 |
| 2017-09-07 | 1,700 | 1,709 | 1,650 | 1,670 | 28,300 | 1,670 |
| 2017-09-06 | 1,660 | 1,717 | 1,660 | 1,706 | 12,700 | 1,706 |
| 2017-09-05 | 1,815 | 1,830 | 1,707 | 1,726 | 19,600 | 1,726 |
| 2017-09-04 | 1,797 | 1,862 | 1,783 | 1,830 | 34,200 | 1,830 |
| 2017-09-01 | 1,774 | 1,800 | 1,773 | 1,797 | 35,700 | 1,797 |
| 2017-08-31 | 1,730 | 1,762 | 1,725 | 1,760 | 21,100 | 1,760 |
| 2017-08-30 | 1,720 | 1,727 | 1,714 | 1,725 | 18,000 | 1,725 |
| 2017-08-29 | 1,705 | 1,718 | 1,695 | 1,704 | 13,000 | 1,704 |
| 2017-08-28 | 1,682 | 1,723 | 1,680 | 1,705 | 8,000 | 1,705 |
| 2017-08-25 | 1,710 | 1,716 | 1,676 | 1,698 | 8,600 | 1,698 |
| 2017-08-24 | 1,682 | 1,728 | 1,682 | 1,725 | 14,200 | 1,725 |
| 2017-08-23 | 1,699 | 1,699 | 1,682 | 1,682 | 3,600 | 1,682 |
| 2017-08-22 | 1,637 | 1,694 | 1,637 | 1,694 | 10,500 | 1,694 |
| 2017-08-21 | 1,645 | 1,651 | 1,643 | 1,648 | 3,500 | 1,648 |
| 2017-08-18 | 1,651 | 1,666 | 1,640 | 1,640 | 6,400 | 1,640 |
| 2017-08-17 | 1,672 | 1,679 | 1,659 | 1,679 | 9,100 | 1,679 |
| 2017-08-16 | 1,672 | 1,672 | 1,643 | 1,651 | 17,700 | 1,651 |
| 2017-08-15 | 1,672 | 1,672 | 1,643 | 1,648 | 9,000 | 1,648 |
| 2017-08-14 | 1,660 | 1,663 | 1,600 | 1,632 | 21,200 | 1,632 |
| 2017-08-10 | 1,593 | 1,640 | 1,587 | 1,640 | 6,000 | 1,640 |
| 2017-08-09 | 1,603 | 1,615 | 1,581 | 1,581 | 7,800 | 1,581 |
| 2017-08-08 | 1,626 | 1,626 | 1,600 | 1,606 | 3,200 | 1,606 |
| 2017-08-07 | 1,617 | 1,629 | 1,601 | 1,622 | 6,000 | 1,622 |
| 2017-08-04 | 1,583 | 1,588 | 1,579 | 1,580 | 5,100 | 1,580 |
| 2017-08-03 | 1,602 | 1,619 | 1,582 | 1,583 | 7,000 | 1,583 |
| 2017-08-02 | 1,630 | 1,646 | 1,596 | 1,600 | 12,000 | 1,600 |
| 2017-08-01 | 1,650 | 1,656 | 1,613 | 1,614 | 9,700 | 1,614 |
| 2017-07-31 | 1,656 | 1,668 | 1,641 | 1,646 | 8,100 | 1,646 |
| 2017-07-28 | 1,676 | 1,676 | 1,659 | 1,665 | 8,800 | 1,665 |
| 2017-07-27 | 1,705 | 1,705 | 1,676 | 1,692 | 10,100 | 1,692 |
| 2017-07-26 | 1,677 | 1,695 | 1,677 | 1,691 | 4,400 | 1,691 |
| 2017-07-25 | 1,699 | 1,715 | 1,677 | 1,715 | 4,500 | 1,715 |
| 2017-07-24 | 1,742 | 1,742 | 1,659 | 1,699 | 13,200 | 1,699 |
| 2017-07-21 | 1,700 | 1,710 | 1,700 | 1,702 | 4,500 | 1,702 |
| 2017-07-20 | 1,707 | 1,716 | 1,701 | 1,703 | 6,100 | 1,703 |
| 2017-07-19 | 1,716 | 1,730 | 1,710 | 1,727 | 2,500 | 1,727 |
| 2017-07-18 | 1,755 | 1,755 | 1,702 | 1,712 | 6,500 | 1,712 |
| 2017-07-14 | 1,701 | 1,731 | 1,701 | 1,719 | 4,400 | 1,719 |
| 2017-07-13 | 1,706 | 1,730 | 1,700 | 1,710 | 10,300 | 1,710 |
| 2017-07-12 | 1,750 | 1,750 | 1,701 | 1,705 | 7,100 | 1,705 |
| 2017-07-11 | 1,760 | 1,760 | 1,739 | 1,739 | 5,000 | 1,739 |
| 2017-07-10 | 1,790 | 1,790 | 1,745 | 1,746 | 7,800 | 1,746 |
| 2017-07-07 | 1,769 | 1,769 | 1,750 | 1,765 | 4,000 | 1,765 |
| 2017-07-06 | 1,747 | 1,790 | 1,747 | 1,769 | 9,200 | 1,769 |
| 2017-07-05 | 1,720 | 1,785 | 1,708 | 1,758 | 16,000 | 1,758 |
| 2017-07-04 | 1,828 | 1,828 | 1,719 | 1,726 | 28,700 | 1,726 |
| 2017-07-03 | 1,800 | 1,823 | 1,798 | 1,819 | 30,700 | 1,819 |
| 2017-06-30 | 1,716 | 1,769 | 1,683 | 1,766 | 33,600 | 1,766 |
| 2017-06-29 | 1,690 | 1,749 | 1,687 | 1,736 | 35,900 | 1,736 |
| 2017-06-28 | 1,651 | 1,690 | 1,601 | 1,679 | 24,500 | 1,679 |
| 2017-06-27 | 1,644 | 1,669 | 1,644 | 1,654 | 11,400 | 1,654 |
| 2017-06-26 | 1,639 | 1,649 | 1,630 | 1,630 | 10,400 | 1,630 |
| 2017-06-23 | 1,585 | 1,649 | 1,585 | 1,638 | 21,300 | 1,638 |
| 2017-06-22 | 1,571 | 1,599 | 1,571 | 1,599 | 9,500 | 1,599 |
| 2017-06-21 | 1,579 | 1,593 | 1,571 | 1,574 | 4,600 | 1,574 |
| 2017-06-20 | 1,583 | 1,590 | 1,578 | 1,579 | 6,200 | 1,579 |
| 2017-06-19 | 1,591 | 1,592 | 1,579 | 1,580 | 5,800 | 1,580 |
| 2017-06-16 | 1,585 | 1,595 | 1,571 | 1,589 | 6,000 | 1,589 |
| 2017-06-15 | 1,585 | 1,590 | 1,570 | 1,590 | 10,400 | 1,590 |
| 2017-06-14 | 1,571 | 1,594 | 1,571 | 1,579 | 5,300 | 1,579 |
| 2017-06-13 | 1,599 | 1,600 | 1,571 | 1,575 | 10,600 | 1,575 |
| 2017-06-12 | 1,612 | 1,618 | 1,590 | 1,599 | 20,500 | 1,599 |
| 2017-06-09 | 1,650 | 1,650 | 1,616 | 1,616 | 15,600 | 1,616 |
| 2017-06-08 | 1,651 | 1,651 | 1,625 | 1,637 | 14,400 | 1,637 |
| 2017-06-07 | 1,640 | 1,655 | 1,639 | 1,645 | 12,600 | 1,645 |
| 2017-06-06 | 1,660 | 1,669 | 1,641 | 1,645 | 17,000 | 1,645 |
| 2017-06-05 | 1,633 | 1,665 | 1,630 | 1,654 | 14,200 | 1,654 |
| 2017-06-02 | 1,661 | 1,682 | 1,629 | 1,640 | 17,700 | 1,640 |
| 2017-06-01 | 1,661 | 1,698 | 1,658 | 1,660 | 10,100 | 1,660 |
| 2017-05-31 | 1,669 | 1,680 | 1,633 | 1,670 | 17,600 | 1,670 |
| 2017-05-30 | 1,665 | 1,695 | 1,621 | 1,658 | 39,100 | 1,658 |
| 2017-05-29 | 1,669 | 1,670 | 1,636 | 1,647 | 6,700 | 1,647 |
| 2017-05-26 | 1,646 | 1,666 | 1,641 | 1,660 | 9,800 | 1,660 |
| 2017-05-25 | 1,622 | 1,643 | 1,622 | 1,635 | 9,400 | 1,635 |
| 2017-05-24 | 1,630 | 1,644 | 1,615 | 1,620 | 4,800 | 1,620 |
| 2017-05-23 | 1,608 | 1,623 | 1,606 | 1,615 | 5,900 | 1,615 |
| 2017-05-22 | 1,614 | 1,630 | 1,609 | 1,617 | 8,000 | 1,617 |
| 2017-05-19 | 1,640 | 1,640 | 1,615 | 1,626 | 4,600 | 1,626 |
| 2017-05-18 | 1,606 | 1,644 | 1,576 | 1,634 | 21,000 | 1,634 |
| 2017-05-17 | 1,642 | 1,643 | 1,616 | 1,619 | 7,700 | 1,619 |
| 2017-05-16 | 1,669 | 1,669 | 1,630 | 1,638 | 9,300 | 1,638 |
| 2017-05-15 | 1,669 | 1,697 | 1,630 | 1,670 | 61,800 | 1,670 |
| 2017-05-12 | 1,580 | 1,623 | 1,541 | 1,578 | 21,300 | 1,578 |
| 2017-05-11 | 1,592 | 1,592 | 1,575 | 1,579 | 4,000 | 1,579 |
| 2017-05-10 | 1,600 | 1,600 | 1,560 | 1,572 | 5,500 | 1,572 |
| 2017-05-09 | 1,560 | 1,580 | 1,560 | 1,580 | 7,500 | 1,580 |
| 2017-05-08 | 1,535 | 1,560 | 1,532 | 1,554 | 9,400 | 1,554 |
| 2017-05-02 | 1,527 | 1,535 | 1,521 | 1,521 | 3,100 | 1,521 |
| 2017-05-01 | 1,520 | 1,542 | 1,502 | 1,527 | 12,300 | 1,527 |
| 2017-04-28 | 1,543 | 1,550 | 1,525 | 1,545 | 18,000 | 1,545 |
| 2017-04-27 | 1,525 | 1,547 | 1,525 | 1,543 | 6,100 | 1,543 |
| 2017-04-26 | 1,520 | 1,535 | 1,520 | 1,526 | 8,100 | 1,526 |
| 2017-04-25 | 1,480 | 1,518 | 1,480 | 1,508 | 8,600 | 1,508 |
| 2017-04-24 | 1,500 | 1,515 | 1,481 | 1,492 | 20,800 | 1,492 |
| 2017-04-21 | 1,516 | 1,525 | 1,488 | 1,505 | 15,500 | 1,505 |
| 2017-04-20 | 1,519 | 1,527 | 1,505 | 1,514 | 6,800 | 1,514 |
| 2017-04-19 | 1,530 | 1,543 | 1,519 | 1,519 | 9,900 | 1,519 |
| 2017-04-18 | 1,547 | 1,570 | 1,515 | 1,547 | 10,500 | 1,547 |
| 2017-04-17 | 1,498 | 1,530 | 1,496 | 1,525 | 14,000 | 1,525 |
| 2017-04-14 | 1,509 | 1,530 | 1,496 | 1,496 | 14,200 | 1,496 |
| 2017-04-13 | 1,529 | 1,555 | 1,503 | 1,537 | 18,800 | 1,537 |
| 2017-04-12 | 1,660 | 1,660 | 1,561 | 1,561 | 21,000 | 1,561 |
| 2017-04-11 | 1,654 | 1,663 | 1,645 | 1,660 | 8,200 | 1,660 |
| 2017-04-10 | 1,642 | 1,687 | 1,630 | 1,652 | 14,100 | 1,652 |
| 2017-04-07 | 1,657 | 1,665 | 1,588 | 1,659 | 21,000 | 1,659 |
| 2017-04-06 | 1,630 | 1,658 | 1,630 | 1,651 | 19,900 | 1,651 |
| 2017-04-05 | 1,619 | 1,647 | 1,601 | 1,630 | 9,000 | 1,630 |
| 2017-04-04 | 1,660 | 1,660 | 1,593 | 1,619 | 31,100 | 1,619 |
| 2017-04-03 | 1,669 | 1,673 | 1,622 | 1,658 | 17,300 | 1,658 |
| 2017-03-31 | 1,680 | 1,724 | 1,653 | 1,657 | 22,000 | 1,657 |
| 2017-03-30 | 1,670 | 1,677 | 1,660 | 1,663 | 10,800 | 1,663 |
| 2017-03-29 | 1,669 | 1,676 | 1,640 | 1,664 | 13,900 | 1,664 |
| 2017-03-28 | 1,672 | 1,686 | 1,660 | 1,660 | 18,700 | 1,660 |
| 2017-03-27 | 1,715 | 1,721 | 1,660 | 1,664 | 28,300 | 1,664 |
| 2017-03-24 | 1,704 | 1,735 | 1,704 | 1,726 | 8,700 | 1,726 |
| 2017-03-23 | 1,742 | 1,742 | 1,698 | 1,710 | 14,600 | 1,710 |
| 2017-03-22 | 1,723 | 1,771 | 1,721 | 1,725 | 15,900 | 1,725 |
| 2017-03-21 | 1,763 | 1,778 | 1,721 | 1,777 | 23,300 | 1,777 |
| 2017-03-17 | 1,820 | 1,831 | 1,766 | 1,768 | 31,100 | 1,768 |
| 2017-03-16 | 1,798 | 1,848 | 1,798 | 1,831 | 22,100 | 1,831 |
| 2017-03-15 | 1,879 | 1,879 | 1,778 | 1,780 | 77,300 | 1,780 |
| 2017-03-14 | 1,916 | 1,920 | 1,836 | 1,880 | 53,300 | 1,880 |
| 2017-03-13 | 1,924 | 1,995 | 1,903 | 1,955 | 64,200 | 1,955 |
| 2017-03-10 | 1,923 | 1,923 | 1,893 | 1,917 | 17,900 | 1,917 |
| 2017-03-09 | 1,882 | 1,901 | 1,882 | 1,892 | 11,200 | 1,892 |
| 2017-03-08 | 1,899 | 1,911 | 1,870 | 1,876 | 11,900 | 1,876 |
| 2017-03-07 | 1,925 | 1,925 | 1,865 | 1,888 | 25,700 | 1,888 |
| 2017-03-06 | 1,860 | 1,925 | 1,852 | 1,920 | 56,200 | 1,920 |
| 2017-03-03 | 1,794 | 1,815 | 1,793 | 1,811 | 12,000 | 1,811 |
| 2017-03-02 | 1,840 | 1,840 | 1,794 | 1,794 | 26,100 | 1,794 |
| 2017-03-01 | 1,870 | 1,871 | 1,760 | 1,815 | 61,800 | 1,815 |
| 2017-02-28 | 1,939 | 1,939 | 1,870 | 1,871 | 71,300 | 1,871 |
| 2017-02-27 | 1,854 | 1,949 | 1,844 | 1,949 | 81,200 | 1,949 |
| 2017-02-24 | 1,799 | 1,883 | 1,799 | 1,854 | 58,100 | 1,854 |
| 2017-02-23 | 1,818 | 1,819 | 1,761 | 1,799 | 36,200 | 1,799 |
| 2017-02-22 | 1,734 | 1,824 | 1,706 | 1,819 | 54,500 | 1,819 |
| 2017-02-21 | 1,748 | 1,748 | 1,684 | 1,715 | 26,600 | 1,715 |
| 2017-02-20 | 1,798 | 1,798 | 1,702 | 1,725 | 52,800 | 1,725 |
| 2017-02-17 | 1,655 | 1,695 | 1,650 | 1,695 | 54,300 | 1,695 |
| 2017-02-16 | 1,611 | 1,640 | 1,603 | 1,634 | 27,500 | 1,634 |
| 2017-02-15 | 1,684 | 1,684 | 1,611 | 1,618 | 38,000 | 1,618 |
| 2017-02-14 | 1,649 | 1,650 | 1,613 | 1,630 | 16,500 | 1,630 |
| 2017-02-13 | 1,660 | 1,660 | 1,621 | 1,650 | 10,500 | 1,650 |
| 2017-02-10 | 1,671 | 1,675 | 1,631 | 1,648 | 20,300 | 1,648 |
| 2017-02-09 | 1,695 | 1,712 | 1,650 | 1,671 | 29,100 | 1,671 |
| 2017-02-08 | 1,650 | 1,686 | 1,620 | 1,686 | 41,700 | 1,686 |
| 2017-02-07 | 1,609 | 1,649 | 1,589 | 1,627 | 14,400 | 1,627 |
| 2017-02-06 | 1,596 | 1,610 | 1,591 | 1,603 | 7,100 | 1,603 |
| 2017-02-03 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,590 |
| 2017-02-02 | 1,591 | 1,606 | 1,590 | 1,599 | 9,900 | 1,599 |
| 2017-02-01 | 1,610 | 1,626 | 1,596 | 1,597 | 12,500 | 1,597 |
| 2017-01-31 | 1,610 | 1,611 | 1,598 | 1,610 | 8,000 | 1,610 |
| 2017-01-30 | 1,633 | 1,633 | 1,602 | 1,630 | 13,900 | 1,630 |
| 2017-01-27 | 1,603 | 1,634 | 1,591 | 1,633 | 17,900 | 1,633 |
| 2017-01-26 | 1,641 | 1,641 | 1,600 | 1,603 | 14,500 | 1,603 |
| 2017-01-25 | 1,600 | 1,630 | 1,594 | 1,601 | 11,000 | 1,601 |
| 2017-01-24 | 1,593 | 1,610 | 1,587 | 1,600 | 9,700 | 1,600 |
| 2017-01-23 | 1,615 | 1,625 | 1,591 | 1,600 | 18,800 | 1,600 |
| 2017-01-20 | 1,610 | 1,652 | 1,601 | 1,640 | 12,900 | 1,640 |
| 2017-01-19 | 1,653 | 1,653 | 1,605 | 1,631 | 12,700 | 1,631 |
| 2017-01-18 | 1,635 | 1,646 | 1,610 | 1,613 | 35,900 | 1,613 |
| 2017-01-17 | 1,696 | 1,696 | 1,659 | 1,660 | 9,300 | 1,660 |
| 2017-01-16 | 1,730 | 1,730 | 1,690 | 1,694 | 9,400 | 1,694 |
| 2017-01-13 | 1,710 | 1,710 | 1,700 | 1,708 | 6,600 | 1,708 |
| 2017-01-12 | 1,724 | 1,731 | 1,701 | 1,702 | 19,000 | 1,702 |
| 2017-01-11 | 1,708 | 1,726 | 1,700 | 1,715 | 24,200 | 1,715 |
| 2017-01-10 | 1,682 | 1,781 | 1,682 | 1,717 | 60,000 | 1,717 |
| 2017-01-06 | 1,678 | 1,698 | 1,660 | 1,681 | 22,600 | 1,681 |
| 2017-01-05 | 1,647 | 1,700 | 1,640 | 1,700 | 20,300 | 1,700 |
| 2017-01-04 | 1,645 | 1,645 | 1,626 | 1,640 | 8,300 | 1,640 |
分割・併合履歴 ： なし
