7521 (株)ムサシ 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 | 1,838 | 1,838 | 1,822 | 1,835 | 1,200 | 1,835 |
| 2017-12-28 | 1,837 | 1,838 | 1,837 | 1,838 | 300 | 1,838 |
| 2017-12-27 | 1,842 | 1,850 | 1,842 | 1,842 | 800 | 1,842 |
| 2017-12-26 | 1,853 | 1,855 | 1,851 | 1,851 | 1,700 | 1,851 |
| 2017-12-25 | 1,900 | 1,900 | 1,869 | 1,869 | 1,800 | 1,869 |
| 2017-12-22 | 1,875 | 1,889 | 1,875 | 1,888 | 600 | 1,888 |
| 2017-12-21 | 1,890 | 1,890 | 1,874 | 1,874 | 300 | 1,874 |
| 2017-12-20 | 1,909 | 1,920 | 1,893 | 1,893 | 800 | 1,893 |
| 2017-12-19 | 1,869 | 1,909 | 1,860 | 1,909 | 7,900 | 1,909 |
| 2017-12-18 | 1,898 | 1,904 | 1,817 | 1,857 | 4,500 | 1,857 |
| 2017-12-15 | 1,861 | 1,866 | 1,787 | 1,861 | 2,400 | 1,861 |
| 2017-12-14 | 1,874 | 1,874 | 1,845 | 1,861 | 2,700 | 1,861 |
| 2017-12-13 | 1,880 | 1,880 | 1,840 | 1,874 | 700 | 1,874 |
| 2017-12-12 | 1,900 | 1,900 | 1,855 | 1,880 | 5,100 | 1,880 |
| 2017-12-11 | 1,865 | 1,880 | 1,847 | 1,865 | 3,900 | 1,865 |
| 2017-12-08 | 1,810 | 1,850 | 1,800 | 1,847 | 5,000 | 1,847 |
| 2017-12-07 | 1,808 | 1,816 | 1,798 | 1,798 | 2,800 | 1,798 |
| 2017-12-06 | 1,800 | 1,816 | 1,750 | 1,798 | 8,200 | 1,798 |
| 2017-12-05 | 1,789 | 1,810 | 1,771 | 1,800 | 15,600 | 1,800 |
| 2017-12-04 | 1,774 | 1,774 | 1,774 | 1,774 | 1,100 | 1,774 |
| 2017-12-01 | 1,756 | 1,774 | 1,753 | 1,774 | 10,100 | 1,774 |
| 2017-11-30 | 1,760 | 1,765 | 1,751 | 1,756 | 3,200 | 1,756 |
| 2017-11-29 | 1,747 | 1,774 | 1,747 | 1,765 | 4,800 | 1,765 |
| 2017-11-28 | 1,756 | 1,756 | 1,742 | 1,746 | 3,500 | 1,746 |
| 2017-11-27 | 1,775 | 1,775 | 1,749 | 1,757 | 1,200 | 1,757 |
| 2017-11-24 | 1,775 | 1,775 | 1,747 | 1,764 | 3,300 | 1,764 |
| 2017-11-22 | 1,763 | 1,778 | 1,752 | 1,764 | 7,900 | 1,764 |
| 2017-11-21 | 1,761 | 1,778 | 1,760 | 1,763 | 3,900 | 1,763 |
| 2017-11-20 | 1,734 | 1,793 | 1,734 | 1,761 | 5,100 | 1,761 |
| 2017-11-17 | 1,732 | 1,759 | 1,732 | 1,754 | 4,100 | 1,754 |
| 2017-11-16 | 1,750 | 1,767 | 1,733 | 1,733 | 8,200 | 1,733 |
| 2017-11-15 | 1,740 | 1,785 | 1,726 | 1,750 | 18,900 | 1,750 |
| 2017-11-13 | 1,823 | 1,823 | 1,785 | 1,800 | 6,100 | 1,800 |
| 2017-11-10 | 1,833 | 1,841 | 1,816 | 1,823 | 5,400 | 1,823 |
| 2017-11-09 | 1,882 | 1,882 | 1,831 | 1,833 | 6,400 | 1,833 |
| 2017-11-08 | 1,850 | 1,889 | 1,830 | 1,887 | 21,100 | 1,887 |
| 2017-11-07 | 1,838 | 1,872 | 1,835 | 1,870 | 6,400 | 1,870 |
| 2017-11-06 | 1,830 | 1,859 | 1,810 | 1,856 | 8,700 | 1,856 |
| 2017-11-02 | 1,850 | 1,851 | 1,830 | 1,834 | 4,300 | 1,834 |
| 2017-11-01 | 1,847 | 1,847 | 1,721 | 1,830 | 29,400 | 1,830 |
| 2017-10-31 | 1,837 | 1,847 | 1,831 | 1,847 | 4,200 | 1,847 |
| 2017-10-30 | 1,848 | 1,851 | 1,830 | 1,837 | 4,400 | 1,837 |
| 2017-10-27 | 1,875 | 1,878 | 1,835 | 1,868 | 6,600 | 1,868 |
| 2017-10-26 | 1,894 | 1,903 | 1,855 | 1,873 | 7,800 | 1,873 |
| 2017-10-25 | 1,899 | 1,899 | 1,866 | 1,866 | 4,500 | 1,866 |
| 2017-10-24 | 1,878 | 1,916 | 1,841 | 1,878 | 16,800 | 1,878 |
| 2017-10-23 | 1,832 | 1,919 | 1,830 | 1,860 | 19,700 | 1,860 |
| 2017-10-20 | 1,862 | 1,865 | 1,820 | 1,832 | 14,000 | 1,832 |
| 2017-10-19 | 1,886 | 1,886 | 1,862 | 1,871 | 3,600 | 1,871 |
| 2017-10-18 | 1,908 | 1,920 | 1,860 | 1,905 | 14,900 | 1,905 |
| 2017-10-17 | 1,815 | 1,907 | 1,805 | 1,907 | 23,200 | 1,907 |
| 2017-10-16 | 1,851 | 1,851 | 1,815 | 1,817 | 29,400 | 1,817 |
| 2017-10-13 | 1,905 | 1,909 | 1,803 | 1,870 | 24,900 | 1,870 |
| 2017-10-12 | 1,923 | 1,940 | 1,900 | 1,907 | 12,100 | 1,907 |
| 2017-10-11 | 1,949 | 1,954 | 1,921 | 1,942 | 6,700 | 1,942 |
| 2017-10-10 | 1,920 | 1,940 | 1,915 | 1,940 | 10,400 | 1,940 |
| 2017-10-06 | 1,938 | 1,938 | 1,907 | 1,920 | 17,400 | 1,920 |
| 2017-10-05 | 1,970 | 1,974 | 1,948 | 1,948 | 23,800 | 1,948 |
| 2017-10-04 | 1,981 | 1,998 | 1,966 | 1,970 | 11,300 | 1,970 |
| 2017-10-03 | 2,001 | 2,002 | 1,955 | 1,980 | 12,000 | 1,980 |
| 2017-10-02 | 2,000 | 2,046 | 2,000 | 2,005 | 32,200 | 2,005 |
| 2017-09-29 | 1,992 | 2,028 | 1,992 | 1,997 | 57,500 | 1,997 |
| 2017-09-28 | 1,990 | 2,001 | 1,965 | 1,992 | 88,300 | 1,992 |
| 2017-09-27 | 1,981 | 1,988 | 1,950 | 1,955 | 21,400 | 1,955 |
| 2017-09-26 | 1,988 | 1,988 | 1,926 | 1,979 | 28,400 | 1,979 |
| 2017-09-25 | 1,990 | 2,023 | 1,961 | 2,010 | 86,100 | 2,010 |
| 2017-09-22 | 1,970 | 1,984 | 1,929 | 1,959 | 26,700 | 1,959 |
| 2017-09-21 | 2,002 | 2,004 | 1,950 | 1,989 | 44,200 | 1,989 |
| 2017-09-20 | 2,099 | 2,099 | 2,002 | 2,002 | 83,000 | 2,002 |
| 2017-09-19 | 2,220 | 2,247 | 2,031 | 2,050 | 245,900 | 2,050 |
| 2017-09-15 | 1,829 | 1,940 | 1,829 | 1,900 | 41,600 | 1,900 |
| 2017-09-14 | 1,815 | 1,837 | 1,815 | 1,821 | 4,700 | 1,821 |
| 2017-09-13 | 1,850 | 1,859 | 1,830 | 1,838 | 6,400 | 1,838 |
| 2017-09-12 | 1,815 | 1,890 | 1,785 | 1,841 | 20,300 | 1,841 |
| 2017-09-11 | 1,790 | 1,820 | 1,772 | 1,801 | 22,100 | 1,801 |
| 2017-09-08 | 1,779 | 1,783 | 1,770 | 1,783 | 2,700 | 1,783 |
| 2017-09-07 | 1,769 | 1,780 | 1,765 | 1,765 | 2,300 | 1,765 |
| 2017-09-06 | 1,752 | 1,795 | 1,740 | 1,779 | 7,500 | 1,779 |
| 2017-09-05 | 1,752 | 1,840 | 1,751 | 1,752 | 25,000 | 1,752 |
| 2017-09-04 | 1,745 | 1,753 | 1,733 | 1,752 | 6,600 | 1,752 |
| 2017-09-01 | 1,772 | 1,773 | 1,721 | 1,721 | 5,700 | 1,721 |
| 2017-08-31 | 1,750 | 1,762 | 1,725 | 1,755 | 18,200 | 1,755 |
| 2017-08-30 | 1,730 | 1,741 | 1,730 | 1,740 | 4,200 | 1,740 |
| 2017-08-29 | 1,733 | 1,749 | 1,702 | 1,740 | 4,800 | 1,740 |
| 2017-08-28 | 1,719 | 1,740 | 1,719 | 1,740 | 5,500 | 1,740 |
| 2017-08-25 | 1,748 | 1,750 | 1,720 | 1,724 | 14,700 | 1,724 |
| 2017-08-24 | 1,748 | 1,749 | 1,720 | 1,740 | 9,700 | 1,740 |
| 2017-08-23 | 1,729 | 1,738 | 1,719 | 1,738 | 10,200 | 1,738 |
| 2017-08-22 | 1,691 | 1,710 | 1,686 | 1,704 | 9,600 | 1,704 |
| 2017-08-21 | 1,691 | 1,691 | 1,682 | 1,691 | 500 | 1,691 |
| 2017-08-18 | 1,676 | 1,700 | 1,676 | 1,691 | 4,800 | 1,691 |
| 2017-08-17 | 1,655 | 1,675 | 1,655 | 1,675 | 2,200 | 1,675 |
| 2017-08-16 | 1,669 | 1,669 | 1,650 | 1,659 | 2,500 | 1,659 |
| 2017-08-15 | 1,677 | 1,677 | 1,667 | 1,667 | 1,000 | 1,667 |
| 2017-08-14 | 1,688 | 1,688 | 1,675 | 1,676 | 600 | 1,676 |
| 2017-08-10 | 1,685 | 1,695 | 1,680 | 1,689 | 2,600 | 1,689 |
| 2017-08-09 | 1,680 | 1,689 | 1,666 | 1,679 | 1,600 | 1,679 |
| 2017-08-07 | 1,695 | 1,710 | 1,688 | 1,690 | 3,300 | 1,690 |
| 2017-08-04 | 1,695 | 1,696 | 1,695 | 1,695 | 300 | 1,695 |
| 2017-08-03 | 1,688 | 1,695 | 1,688 | 1,690 | 500 | 1,690 |
| 2017-08-02 | 1,696 | 1,696 | 1,686 | 1,686 | 600 | 1,686 |
| 2017-08-01 | 1,694 | 1,695 | 1,693 | 1,695 | 900 | 1,695 |
| 2017-07-31 | 1,695 | 1,695 | 1,694 | 1,694 | 900 | 1,694 |
| 2017-07-28 | 1,695 | 1,695 | 1,686 | 1,686 | 800 | 1,686 |
| 2017-07-27 | 1,693 | 1,695 | 1,684 | 1,695 | 1,400 | 1,695 |
| 2017-07-26 | 1,693 | 1,700 | 1,680 | 1,697 | 6,100 | 1,697 |
| 2017-07-25 | 1,695 | 1,695 | 1,677 | 1,678 | 4,200 | 1,678 |
| 2017-07-24 | 1,689 | 1,696 | 1,674 | 1,676 | 1,700 | 1,676 |
| 2017-07-21 | 1,681 | 1,688 | 1,681 | 1,683 | 700 | 1,683 |
| 2017-07-20 | 1,695 | 1,697 | 1,671 | 1,690 | 1,800 | 1,690 |
| 2017-07-19 | 1,681 | 1,681 | 1,681 | 1,681 | 500 | 1,681 |
| 2017-07-18 | 1,678 | 1,681 | 1,675 | 1,675 | 500 | 1,675 |
| 2017-07-14 | 1,680 | 1,680 | 1,671 | 1,678 | 1,000 | 1,678 |
| 2017-07-13 | 1,668 | 1,689 | 1,666 | 1,671 | 1,500 | 1,671 |
| 2017-07-12 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2017-07-11 | 1,679 | 1,680 | 1,679 | 1,680 | 1,400 | 1,680 |
| 2017-07-10 | 1,668 | 1,668 | 1,661 | 1,662 | 600 | 1,662 |
| 2017-07-07 | 1,661 | 1,661 | 1,661 | 1,661 | 300 | 1,661 |
| 2017-07-06 | 1,669 | 1,669 | 1,661 | 1,661 | 700 | 1,661 |
| 2017-07-05 | 1,663 | 1,669 | 1,663 | 1,669 | 300 | 1,669 |
| 2017-07-04 | 1,696 | 1,700 | 1,655 | 1,663 | 5,800 | 1,663 |
| 2017-07-03 | 1,653 | 1,663 | 1,653 | 1,663 | 600 | 1,663 |
| 2017-06-30 | 1,666 | 1,666 | 1,644 | 1,653 | 3,000 | 1,653 |
| 2017-06-29 | 1,652 | 1,669 | 1,652 | 1,653 | 1,600 | 1,653 |
| 2017-06-28 | 1,689 | 1,689 | 1,667 | 1,669 | 1,800 | 1,669 |
| 2017-06-27 | 1,698 | 1,698 | 1,664 | 1,684 | 2,900 | 1,684 |
| 2017-06-26 | 1,704 | 1,704 | 1,694 | 1,698 | 3,000 | 1,698 |
| 2017-06-23 | 1,709 | 1,709 | 1,694 | 1,694 | 3,100 | 1,694 |
| 2017-06-22 | 1,693 | 1,696 | 1,693 | 1,693 | 400 | 1,693 |
| 2017-06-21 | 1,698 | 1,698 | 1,693 | 1,693 | 800 | 1,693 |
| 2017-06-20 | 1,716 | 1,716 | 1,693 | 1,710 | 2,400 | 1,710 |
| 2017-06-19 | 1,723 | 1,723 | 1,700 | 1,716 | 400 | 1,716 |
| 2017-06-16 | 1,733 | 1,733 | 1,717 | 1,717 | 5,000 | 1,717 |
| 2017-06-15 | 1,698 | 1,700 | 1,698 | 1,700 | 2,000 | 1,700 |
| 2017-06-14 | 1,699 | 1,699 | 1,699 | 1,699 | 200 | 1,699 |
| 2017-06-13 | 1,688 | 1,699 | 1,688 | 1,699 | 600 | 1,699 |
| 2017-06-12 | 1,686 | 1,704 | 1,676 | 1,688 | 9,100 | 1,688 |
| 2017-06-09 | 1,710 | 1,710 | 1,695 | 1,706 | 800 | 1,706 |
| 2017-06-08 | 1,698 | 1,703 | 1,693 | 1,693 | 800 | 1,693 |
| 2017-06-07 | 1,702 | 1,713 | 1,695 | 1,708 | 29,000 | 1,708 |
| 2017-06-06 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2017-06-05 | 1,685 | 1,685 | 1,656 | 1,683 | 500 | 1,683 |
| 2017-06-02 | 1,670 | 1,672 | 1,656 | 1,671 | 1,400 | 1,671 |
| 2017-06-01 | 1,670 | 1,670 | 1,656 | 1,656 | 500 | 1,656 |
| 2017-05-31 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2017-05-30 | 1,641 | 1,651 | 1,641 | 1,651 | 700 | 1,651 |
| 2017-05-29 | 1,652 | 1,652 | 1,640 | 1,652 | 3,100 | 1,652 |
| 2017-05-26 | 1,665 | 1,665 | 1,643 | 1,652 | 3,900 | 1,652 |
| 2017-05-25 | 1,655 | 1,670 | 1,655 | 1,667 | 2,100 | 1,667 |
| 2017-05-24 | 1,647 | 1,665 | 1,645 | 1,656 | 10,400 | 1,656 |
| 2017-05-23 | 1,679 | 1,679 | 1,647 | 1,649 | 4,500 | 1,649 |
| 2017-05-22 | 1,650 | 1,688 | 1,649 | 1,652 | 7,200 | 1,652 |
| 2017-05-19 | 1,659 | 1,659 | 1,650 | 1,652 | 1,400 | 1,652 |
| 2017-05-18 | 1,651 | 1,660 | 1,632 | 1,659 | 3,600 | 1,659 |
| 2017-05-17 | 1,655 | 1,700 | 1,615 | 1,659 | 19,900 | 1,659 |
| 2017-05-16 | 1,694 | 1,725 | 1,694 | 1,725 | 11,300 | 1,725 |
| 2017-05-15 | 1,695 | 1,695 | 1,675 | 1,678 | 1,100 | 1,678 |
| 2017-05-12 | 1,698 | 1,698 | 1,692 | 1,695 | 400 | 1,695 |
| 2017-05-11 | 1,697 | 1,698 | 1,672 | 1,698 | 3,600 | 1,698 |
| 2017-05-10 | 1,688 | 1,690 | 1,678 | 1,690 | 1,100 | 1,690 |
| 2017-05-09 | 1,680 | 1,692 | 1,671 | 1,671 | 2,300 | 1,671 |
| 2017-05-08 | 1,685 | 1,685 | 1,654 | 1,684 | 900 | 1,684 |
| 2017-05-02 | 1,699 | 1,699 | 1,677 | 1,685 | 2,800 | 1,685 |
| 2017-05-01 | 1,657 | 1,660 | 1,653 | 1,660 | 500 | 1,660 |
| 2017-04-28 | 1,667 | 1,667 | 1,651 | 1,657 | 1,100 | 1,657 |
| 2017-04-27 | 1,670 | 1,670 | 1,655 | 1,667 | 1,400 | 1,667 |
| 2017-04-26 | 1,670 | 1,670 | 1,668 | 1,670 | 800 | 1,670 |
| 2017-04-25 | 1,680 | 1,680 | 1,668 | 1,668 | 1,100 | 1,668 |
| 2017-04-24 | 1,688 | 1,688 | 1,665 | 1,668 | 2,200 | 1,668 |
| 2017-04-21 | 1,662 | 1,669 | 1,660 | 1,668 | 1,100 | 1,668 |
| 2017-04-20 | 1,662 | 1,662 | 1,662 | 1,662 | 300 | 1,662 |
| 2017-04-19 | 1,629 | 1,678 | 1,629 | 1,662 | 1,400 | 1,662 |
| 2017-04-18 | 1,623 | 1,642 | 1,614 | 1,629 | 4,300 | 1,629 |
| 2017-04-17 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2017-04-14 | 1,648 | 1,648 | 1,620 | 1,645 | 2,100 | 1,645 |
| 2017-04-13 | 1,626 | 1,650 | 1,614 | 1,648 | 1,900 | 1,648 |
| 2017-04-12 | 1,674 | 1,674 | 1,626 | 1,626 | 4,000 | 1,626 |
| 2017-04-11 | 1,688 | 1,688 | 1,658 | 1,676 | 500 | 1,676 |
| 2017-04-10 | 1,690 | 1,690 | 1,656 | 1,688 | 500 | 1,688 |
| 2017-04-07 | 1,698 | 1,698 | 1,662 | 1,690 | 1,800 | 1,690 |
| 2017-04-06 | 1,699 | 1,699 | 1,648 | 1,680 | 4,900 | 1,680 |
| 2017-04-05 | 1,700 | 1,700 | 1,670 | 1,699 | 5,300 | 1,699 |
| 2017-04-04 | 1,718 | 1,718 | 1,682 | 1,700 | 2,300 | 1,700 |
| 2017-04-03 | 1,714 | 1,718 | 1,692 | 1,718 | 3,800 | 1,718 |
| 2017-03-31 | 1,719 | 1,719 | 1,704 | 1,710 | 1,700 | 1,710 |
| 2017-03-30 | 1,720 | 1,720 | 1,709 | 1,709 | 600 | 1,709 |
| 2017-03-29 | 1,725 | 1,725 | 1,709 | 1,720 | 3,600 | 1,720 |
| 2017-03-28 | 1,712 | 1,720 | 1,704 | 1,713 | 3,200 | 1,713 |
| 2017-03-27 | 1,701 | 1,710 | 1,691 | 1,707 | 2,900 | 1,707 |
| 2017-03-24 | 1,679 | 1,694 | 1,679 | 1,693 | 3,400 | 1,693 |
| 2017-03-23 | 1,701 | 1,708 | 1,673 | 1,679 | 5,100 | 1,679 |
| 2017-03-22 | 1,679 | 1,700 | 1,679 | 1,700 | 4,800 | 1,700 |
| 2017-03-21 | 1,676 | 1,691 | 1,676 | 1,679 | 6,200 | 1,679 |
| 2017-03-17 | 1,670 | 1,700 | 1,660 | 1,674 | 4,600 | 1,674 |
| 2017-03-16 | 1,652 | 1,670 | 1,644 | 1,670 | 1,700 | 1,670 |
| 2017-03-15 | 1,674 | 1,675 | 1,657 | 1,669 | 1,500 | 1,669 |
| 2017-03-14 | 1,691 | 1,691 | 1,673 | 1,674 | 1,700 | 1,674 |
| 2017-03-13 | 1,701 | 1,704 | 1,690 | 1,690 | 3,500 | 1,690 |
| 2017-03-10 | 1,691 | 1,691 | 1,687 | 1,687 | 1,000 | 1,687 |
| 2017-03-09 | 1,689 | 1,690 | 1,688 | 1,690 | 1,100 | 1,690 |
| 2017-03-08 | 1,682 | 1,685 | 1,682 | 1,685 | 200 | 1,685 |
| 2017-03-07 | 1,679 | 1,700 | 1,672 | 1,682 | 9,400 | 1,682 |
| 2017-03-06 | 1,686 | 1,688 | 1,658 | 1,687 | 1,900 | 1,687 |
| 2017-03-03 | 1,666 | 1,668 | 1,632 | 1,646 | 7,200 | 1,646 |
| 2017-03-02 | 1,679 | 1,683 | 1,661 | 1,679 | 4,600 | 1,679 |
| 2017-03-01 | 1,704 | 1,704 | 1,670 | 1,679 | 3,800 | 1,679 |
| 2017-02-28 | 1,701 | 1,712 | 1,700 | 1,704 | 4,000 | 1,704 |
| 2017-02-27 | 1,730 | 1,730 | 1,712 | 1,712 | 600 | 1,712 |
| 2017-02-24 | 1,714 | 1,723 | 1,710 | 1,712 | 7,400 | 1,712 |
| 2017-02-23 | 1,730 | 1,730 | 1,715 | 1,722 | 6,600 | 1,722 |
| 2017-02-22 | 1,721 | 1,734 | 1,721 | 1,730 | 17,200 | 1,730 |
| 2017-02-21 | 1,728 | 1,728 | 1,717 | 1,717 | 1,600 | 1,717 |
| 2017-02-20 | 1,700 | 1,729 | 1,694 | 1,717 | 10,100 | 1,717 |
| 2017-02-17 | 1,680 | 1,706 | 1,680 | 1,699 | 3,900 | 1,699 |
| 2017-02-16 | 1,707 | 1,731 | 1,700 | 1,717 | 9,600 | 1,717 |
| 2017-02-15 | 1,679 | 1,713 | 1,678 | 1,713 | 10,400 | 1,713 |
| 2017-02-14 | 1,661 | 1,692 | 1,661 | 1,679 | 5,100 | 1,679 |
| 2017-02-13 | 1,667 | 1,671 | 1,652 | 1,661 | 4,000 | 1,661 |
| 2017-02-10 | 1,680 | 1,680 | 1,656 | 1,668 | 7,600 | 1,668 |
| 2017-02-09 | 1,646 | 1,700 | 1,646 | 1,672 | 16,300 | 1,672 |
| 2017-02-08 | 1,621 | 1,669 | 1,621 | 1,646 | 18,300 | 1,646 |
| 2017-02-07 | 1,606 | 1,647 | 1,606 | 1,636 | 5,100 | 1,636 |
| 2017-02-06 | 1,623 | 1,623 | 1,600 | 1,606 | 4,300 | 1,606 |
| 2017-02-03 | 1,610 | 1,627 | 1,610 | 1,623 | 1,200 | 1,623 |
| 2017-02-02 | 1,617 | 1,620 | 1,610 | 1,610 | 3,700 | 1,610 |
| 2017-02-01 | 1,616 | 1,618 | 1,608 | 1,617 | 2,900 | 1,617 |
| 2017-01-31 | 1,606 | 1,617 | 1,606 | 1,617 | 1,500 | 1,617 |
| 2017-01-30 | 1,606 | 1,623 | 1,606 | 1,606 | 6,800 | 1,606 |
| 2017-01-27 | 1,612 | 1,612 | 1,606 | 1,606 | 1,500 | 1,606 |
| 2017-01-26 | 1,610 | 1,622 | 1,600 | 1,612 | 3,700 | 1,612 |
| 2017-01-25 | 1,625 | 1,625 | 1,603 | 1,610 | 3,100 | 1,610 |
| 2017-01-24 | 1,600 | 1,600 | 1,591 | 1,598 | 3,000 | 1,598 |
| 2017-01-23 | 1,576 | 1,605 | 1,576 | 1,596 | 13,200 | 1,596 |
| 2017-01-20 | 1,553 | 1,675 | 1,547 | 1,575 | 12,500 | 1,575 |
| 2017-01-19 | 1,550 | 1,553 | 1,544 | 1,553 | 4,200 | 1,553 |
| 2017-01-18 | 1,549 | 1,549 | 1,541 | 1,548 | 2,900 | 1,548 |
| 2017-01-17 | 1,541 | 1,550 | 1,537 | 1,540 | 4,500 | 1,540 |
| 2017-01-16 | 1,550 | 1,550 | 1,542 | 1,550 | 4,000 | 1,550 |
| 2017-01-13 | 1,539 | 1,545 | 1,538 | 1,539 | 8,600 | 1,539 |
| 2017-01-12 | 1,550 | 1,550 | 1,546 | 1,548 | 5,200 | 1,548 |
| 2017-01-11 | 1,550 | 1,550 | 1,544 | 1,548 | 16,400 | 1,548 |
| 2017-01-10 | 1,544 | 1,546 | 1,535 | 1,545 | 9,000 | 1,545 |
| 2017-01-06 | 1,540 | 1,541 | 1,526 | 1,535 | 11,400 | 1,535 |
| 2017-01-05 | 1,527 | 1,540 | 1,526 | 1,532 | 18,800 | 1,532 |
| 2017-01-04 | 1,543 | 1,543 | 1,529 | 1,535 | 6,700 | 1,535 |
分割・併合履歴 ： なし
