7621 (株)うかい 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 | 3,345 | 3,380 | 3,315 | 3,315 | 4,300 | 3,315 |
| 2017-12-28 | 3,355 | 3,355 | 3,340 | 3,340 | 400 | 3,340 |
| 2017-12-27 | 3,320 | 3,395 | 3,320 | 3,355 | 1,500 | 3,355 |
| 2017-12-26 | 3,305 | 3,365 | 3,305 | 3,325 | 900 | 3,325 |
| 2017-12-25 | 3,335 | 3,335 | 3,305 | 3,330 | 3,300 | 3,330 |
| 2017-12-22 | 3,350 | 3,350 | 3,295 | 3,330 | 2,300 | 3,330 |
| 2017-12-21 | 3,345 | 3,365 | 3,345 | 3,350 | 600 | 3,350 |
| 2017-12-20 | 3,340 | 3,380 | 3,340 | 3,345 | 1,500 | 3,345 |
| 2017-12-19 | 3,375 | 3,385 | 3,340 | 3,340 | 2,300 | 3,340 |
| 2017-12-18 | 3,295 | 3,370 | 3,285 | 3,370 | 10,600 | 3,370 |
| 2017-12-15 | 3,285 | 3,295 | 3,270 | 3,295 | 1,500 | 3,295 |
| 2017-12-14 | 3,285 | 3,290 | 3,285 | 3,290 | 500 | 3,290 |
| 2017-12-13 | 3,270 | 3,300 | 3,265 | 3,285 | 2,900 | 3,285 |
| 2017-12-12 | 3,275 | 3,290 | 3,275 | 3,280 | 1,200 | 3,280 |
| 2017-12-11 | 3,295 | 3,300 | 3,280 | 3,300 | 1,100 | 3,300 |
| 2017-12-08 | 3,260 | 3,260 | 3,230 | 3,255 | 700 | 3,255 |
| 2017-12-07 | 3,230 | 3,250 | 3,230 | 3,250 | 1,700 | 3,250 |
| 2017-12-06 | 3,305 | 3,305 | 3,185 | 3,205 | 7,100 | 3,205 |
| 2017-12-05 | 3,260 | 3,260 | 3,250 | 3,250 | 1,800 | 3,250 |
| 2017-12-04 | 3,295 | 3,305 | 3,260 | 3,285 | 5,900 | 3,285 |
| 2017-12-01 | 3,255 | 3,275 | 3,200 | 3,275 | 6,500 | 3,275 |
| 2017-11-30 | 3,205 | 3,280 | 3,205 | 3,260 | 11,300 | 3,260 |
| 2017-11-29 | 3,220 | 3,220 | 3,220 | 3,220 | 1,500 | 3,220 |
| 2017-11-28 | 3,210 | 3,210 | 3,205 | 3,205 | 2,500 | 3,205 |
| 2017-11-27 | 3,250 | 3,250 | 3,205 | 3,210 | 1,800 | 3,210 |
| 2017-11-24 | 3,220 | 3,225 | 3,160 | 3,220 | 3,400 | 3,220 |
| 2017-11-22 | 3,200 | 3,230 | 3,180 | 3,220 | 1,400 | 3,220 |
| 2017-11-21 | 3,225 | 3,240 | 3,165 | 3,200 | 5,100 | 3,200 |
| 2017-11-20 | 3,230 | 3,230 | 3,190 | 3,220 | 3,000 | 3,220 |
| 2017-11-17 | 3,165 | 3,180 | 3,160 | 3,180 | 2,200 | 3,180 |
| 2017-11-16 | 3,140 | 3,165 | 3,135 | 3,165 | 1,800 | 3,165 |
| 2017-11-15 | 3,165 | 3,165 | 3,140 | 3,140 | 2,700 | 3,140 |
| 2017-11-13 | 3,190 | 3,190 | 3,150 | 3,190 | 5,000 | 3,190 |
| 2017-11-10 | 3,165 | 3,200 | 3,145 | 3,145 | 4,800 | 3,145 |
| 2017-11-09 | 3,155 | 3,165 | 3,140 | 3,155 | 3,200 | 3,155 |
| 2017-11-08 | 3,185 | 3,190 | 3,155 | 3,155 | 2,900 | 3,155 |
| 2017-11-07 | 3,225 | 3,225 | 3,100 | 3,140 | 7,500 | 3,140 |
| 2017-11-06 | 3,250 | 3,295 | 3,110 | 3,175 | 28,700 | 3,175 |
| 2017-11-02 | 3,095 | 3,095 | 3,070 | 3,070 | 3,100 | 3,070 |
| 2017-11-01 | 3,070 | 3,075 | 3,065 | 3,065 | 1,500 | 3,065 |
| 2017-10-31 | 3,080 | 3,085 | 3,070 | 3,070 | 1,700 | 3,070 |
| 2017-10-30 | 3,080 | 3,080 | 3,070 | 3,080 | 1,800 | 3,080 |
| 2017-10-27 | 3,070 | 3,085 | 3,065 | 3,070 | 2,000 | 3,070 |
| 2017-10-26 | 3,090 | 3,090 | 3,085 | 3,085 | 600 | 3,085 |
| 2017-10-25 | 3,110 | 3,110 | 3,065 | 3,090 | 3,900 | 3,090 |
| 2017-10-24 | 3,085 | 3,100 | 3,085 | 3,100 | 800 | 3,100 |
| 2017-10-23 | 3,085 | 3,100 | 3,085 | 3,090 | 1,800 | 3,090 |
| 2017-10-20 | 3,075 | 3,085 | 3,065 | 3,085 | 1,900 | 3,085 |
| 2017-10-19 | 3,070 | 3,100 | 3,070 | 3,090 | 1,100 | 3,090 |
| 2017-10-18 | 3,080 | 3,110 | 3,065 | 3,095 | 1,200 | 3,095 |
| 2017-10-17 | 3,080 | 3,100 | 3,060 | 3,100 | 2,600 | 3,100 |
| 2017-10-16 | 3,120 | 3,120 | 3,090 | 3,090 | 2,300 | 3,090 |
| 2017-10-13 | 3,040 | 3,065 | 3,040 | 3,050 | 2,000 | 3,050 |
| 2017-10-12 | 3,045 | 3,050 | 3,045 | 3,045 | 2,500 | 3,045 |
| 2017-10-11 | 3,060 | 3,060 | 3,030 | 3,055 | 5,200 | 3,055 |
| 2017-10-10 | 3,060 | 3,095 | 3,060 | 3,075 | 3,300 | 3,075 |
| 2017-10-06 | 3,125 | 3,125 | 3,065 | 3,095 | 2,900 | 3,095 |
| 2017-10-05 | 3,125 | 3,135 | 3,105 | 3,110 | 1,900 | 3,110 |
| 2017-10-04 | 3,170 | 3,170 | 3,125 | 3,135 | 2,400 | 3,135 |
| 2017-10-03 | 3,150 | 3,150 | 3,120 | 3,140 | 1,200 | 3,140 |
| 2017-10-02 | 3,140 | 3,165 | 3,120 | 3,145 | 3,500 | 3,145 |
| 2017-09-29 | 3,100 | 3,140 | 3,100 | 3,110 | 2,300 | 3,110 |
| 2017-09-28 | 3,125 | 3,125 | 3,080 | 3,095 | 2,600 | 3,095 |
| 2017-09-27 | 3,020 | 3,140 | 3,020 | 3,090 | 31,800 | 3,090 |
| 2017-09-26 | 3,290 | 3,300 | 3,265 | 3,300 | 14,600 | 3,300 |
| 2017-09-25 | 3,280 | 3,290 | 3,255 | 3,290 | 12,300 | 3,290 |
| 2017-09-22 | 3,245 | 3,250 | 3,235 | 3,245 | 6,000 | 3,245 |
| 2017-09-21 | 3,235 | 3,245 | 3,230 | 3,245 | 3,500 | 3,245 |
| 2017-09-20 | 3,215 | 3,225 | 3,210 | 3,225 | 2,300 | 3,225 |
| 2017-09-19 | 3,200 | 3,215 | 3,200 | 3,215 | 4,000 | 3,215 |
| 2017-09-15 | 3,195 | 3,200 | 3,185 | 3,200 | 3,000 | 3,200 |
| 2017-09-14 | 3,190 | 3,205 | 3,170 | 3,205 | 2,900 | 3,205 |
| 2017-09-13 | 3,185 | 3,220 | 3,185 | 3,190 | 4,200 | 3,190 |
| 2017-09-12 | 3,180 | 3,190 | 3,170 | 3,185 | 4,000 | 3,185 |
| 2017-09-11 | 3,180 | 3,180 | 3,160 | 3,180 | 3,900 | 3,180 |
| 2017-09-08 | 3,180 | 3,185 | 3,180 | 3,180 | 1,300 | 3,180 |
| 2017-09-07 | 3,190 | 3,190 | 3,170 | 3,185 | 2,900 | 3,185 |
| 2017-09-06 | 3,165 | 3,175 | 3,165 | 3,175 | 2,500 | 3,175 |
| 2017-09-05 | 3,210 | 3,225 | 3,165 | 3,165 | 3,300 | 3,165 |
| 2017-09-04 | 3,245 | 3,245 | 3,210 | 3,210 | 2,300 | 3,210 |
| 2017-09-01 | 3,235 | 3,240 | 3,225 | 3,240 | 2,100 | 3,240 |
| 2017-08-31 | 3,200 | 3,235 | 3,200 | 3,225 | 1,400 | 3,225 |
| 2017-08-30 | 3,250 | 3,250 | 3,165 | 3,200 | 4,100 | 3,200 |
| 2017-08-29 | 3,115 | 3,200 | 3,115 | 3,170 | 5,100 | 3,170 |
| 2017-08-28 | 3,200 | 3,200 | 3,135 | 3,155 | 6,700 | 3,155 |
| 2017-08-25 | 3,270 | 3,270 | 3,220 | 3,220 | 3,200 | 3,220 |
| 2017-08-24 | 3,275 | 3,275 | 3,250 | 3,270 | 3,400 | 3,270 |
| 2017-08-23 | 3,295 | 3,295 | 3,275 | 3,275 | 900 | 3,275 |
| 2017-08-22 | 3,300 | 3,300 | 3,290 | 3,295 | 1,100 | 3,295 |
| 2017-08-21 | 3,310 | 3,310 | 3,295 | 3,295 | 3,000 | 3,295 |
| 2017-08-18 | 3,315 | 3,320 | 3,300 | 3,300 | 1,900 | 3,300 |
| 2017-08-17 | 3,300 | 3,310 | 3,295 | 3,310 | 5,500 | 3,310 |
| 2017-08-16 | 3,280 | 3,300 | 3,280 | 3,290 | 2,200 | 3,290 |
| 2017-08-15 | 3,295 | 3,295 | 3,265 | 3,265 | 2,200 | 3,265 |
| 2017-08-14 | 3,260 | 3,290 | 3,250 | 3,290 | 3,400 | 3,290 |
| 2017-08-10 | 3,265 | 3,265 | 3,250 | 3,260 | 1,600 | 3,260 |
| 2017-08-09 | 3,215 | 3,275 | 3,210 | 3,265 | 5,000 | 3,265 |
| 2017-08-08 | 3,260 | 3,285 | 3,260 | 3,265 | 1,800 | 3,265 |
| 2017-08-07 | 3,250 | 3,260 | 3,250 | 3,260 | 1,200 | 3,260 |
| 2017-08-04 | 3,255 | 3,255 | 3,245 | 3,245 | 1,300 | 3,245 |
| 2017-08-03 | 3,265 | 3,265 | 3,255 | 3,255 | 2,000 | 3,255 |
| 2017-08-02 | 3,270 | 3,280 | 3,260 | 3,265 | 2,200 | 3,265 |
| 2017-08-01 | 3,290 | 3,290 | 3,250 | 3,270 | 4,600 | 3,270 |
| 2017-07-31 | 3,230 | 3,295 | 3,225 | 3,295 | 4,900 | 3,295 |
| 2017-07-28 | 3,200 | 3,215 | 3,200 | 3,215 | 2,400 | 3,215 |
| 2017-07-27 | 3,190 | 3,200 | 3,190 | 3,200 | 4,100 | 3,200 |
| 2017-07-26 | 3,200 | 3,200 | 3,190 | 3,190 | 1,500 | 3,190 |
| 2017-07-25 | 3,195 | 3,200 | 3,185 | 3,195 | 4,200 | 3,195 |
| 2017-07-24 | 3,150 | 3,195 | 3,150 | 3,175 | 2,000 | 3,175 |
| 2017-07-21 | 3,175 | 3,175 | 3,150 | 3,165 | 1,400 | 3,165 |
| 2017-07-20 | 3,150 | 3,170 | 3,150 | 3,165 | 3,300 | 3,165 |
| 2017-07-19 | 3,120 | 3,130 | 3,115 | 3,130 | 1,800 | 3,130 |
| 2017-07-18 | 3,110 | 3,110 | 3,105 | 3,105 | 800 | 3,105 |
| 2017-07-14 | 3,095 | 3,105 | 3,085 | 3,105 | 2,200 | 3,105 |
| 2017-07-13 | 3,110 | 3,145 | 3,080 | 3,080 | 3,600 | 3,080 |
| 2017-07-12 | 3,095 | 3,100 | 3,095 | 3,100 | 1,400 | 3,100 |
| 2017-07-11 | 3,080 | 3,100 | 3,080 | 3,090 | 3,100 | 3,090 |
| 2017-07-10 | 3,095 | 3,095 | 3,065 | 3,095 | 4,300 | 3,095 |
| 2017-07-07 | 3,075 | 3,080 | 3,075 | 3,080 | 1,100 | 3,080 |
| 2017-07-06 | 3,095 | 3,100 | 3,070 | 3,095 | 4,100 | 3,095 |
| 2017-07-05 | 3,045 | 3,095 | 3,045 | 3,085 | 1,900 | 3,085 |
| 2017-07-04 | 3,085 | 3,085 | 3,080 | 3,080 | 1,900 | 3,080 |
| 2017-07-03 | 3,070 | 3,085 | 3,060 | 3,085 | 5,100 | 3,085 |
| 2017-06-30 | 3,020 | 3,030 | 3,015 | 3,020 | 900 | 3,020 |
| 2017-06-29 | 3,020 | 3,030 | 3,015 | 3,030 | 1,500 | 3,030 |
| 2017-06-28 | 3,025 | 3,025 | 3,020 | 3,020 | 1,500 | 3,020 |
| 2017-06-27 | 3,030 | 3,045 | 3,030 | 3,035 | 2,100 | 3,035 |
| 2017-06-26 | 3,030 | 3,030 | 3,025 | 3,030 | 800 | 3,030 |
| 2017-06-23 | 3,025 | 3,035 | 3,020 | 3,025 | 1,400 | 3,025 |
| 2017-06-22 | 3,010 | 3,025 | 3,010 | 3,025 | 900 | 3,025 |
| 2017-06-21 | 2,989 | 3,010 | 2,989 | 3,010 | 400 | 3,010 |
| 2017-06-20 | 2,989 | 2,990 | 2,985 | 2,985 | 1,600 | 2,985 |
| 2017-06-19 | 2,990 | 2,990 | 2,989 | 2,989 | 900 | 2,989 |
| 2017-06-16 | 2,999 | 2,999 | 2,985 | 2,987 | 600 | 2,987 |
| 2017-06-15 | 3,000 | 3,000 | 2,999 | 2,999 | 4,300 | 2,999 |
| 2017-06-14 | 2,999 | 3,000 | 2,989 | 2,997 | 1,900 | 2,997 |
| 2017-06-13 | 2,987 | 2,997 | 2,987 | 2,997 | 1,200 | 2,997 |
| 2017-06-12 | 2,976 | 2,999 | 2,974 | 2,998 | 2,100 | 2,998 |
| 2017-06-09 | 2,997 | 2,997 | 2,976 | 2,976 | 2,900 | 2,976 |
| 2017-06-08 | 2,984 | 2,990 | 2,982 | 2,982 | 2,200 | 2,982 |
| 2017-06-07 | 2,982 | 2,994 | 2,981 | 2,983 | 1,300 | 2,983 |
| 2017-06-06 | 2,982 | 2,985 | 2,982 | 2,982 | 400 | 2,982 |
| 2017-06-05 | 2,976 | 2,991 | 2,976 | 2,989 | 6,000 | 2,989 |
| 2017-06-02 | 2,979 | 2,984 | 2,976 | 2,976 | 1,500 | 2,976 |
| 2017-06-01 | 2,967 | 2,984 | 2,967 | 2,972 | 1,900 | 2,972 |
| 2017-05-31 | 2,969 | 2,985 | 2,966 | 2,967 | 2,700 | 2,967 |
| 2017-05-30 | 2,966 | 2,969 | 2,966 | 2,969 | 400 | 2,969 |
| 2017-05-29 | 2,978 | 2,980 | 2,963 | 2,963 | 1,200 | 2,963 |
| 2017-05-26 | 2,982 | 2,987 | 2,962 | 2,985 | 1,500 | 2,985 |
| 2017-05-25 | 2,959 | 2,970 | 2,959 | 2,965 | 2,600 | 2,965 |
| 2017-05-24 | 2,956 | 2,959 | 2,956 | 2,959 | 900 | 2,959 |
| 2017-05-23 | 2,962 | 2,975 | 2,956 | 2,956 | 800 | 2,956 |
| 2017-05-22 | 2,962 | 2,962 | 2,957 | 2,962 | 4,000 | 2,962 |
| 2017-05-19 | 2,975 | 2,985 | 2,956 | 2,985 | 4,500 | 2,985 |
| 2017-05-18 | 2,970 | 2,991 | 2,955 | 2,990 | 6,200 | 2,990 |
| 2017-05-17 | 2,970 | 2,991 | 2,968 | 2,991 | 5,100 | 2,991 |
| 2017-05-16 | 2,965 | 2,965 | 2,900 | 2,964 | 3,100 | 2,964 |
| 2017-05-15 | 2,970 | 2,970 | 2,935 | 2,935 | 2,800 | 2,935 |
| 2017-05-12 | 2,950 | 2,960 | 2,950 | 2,960 | 700 | 2,960 |
| 2017-05-11 | 2,940 | 2,950 | 2,931 | 2,950 | 1,200 | 2,950 |
| 2017-05-10 | 2,944 | 2,949 | 2,936 | 2,936 | 1,200 | 2,936 |
| 2017-05-09 | 2,916 | 2,916 | 2,889 | 2,909 | 2,600 | 2,909 |
| 2017-05-08 | 2,919 | 2,925 | 2,914 | 2,914 | 1,600 | 2,914 |
| 2017-05-02 | 2,900 | 2,921 | 2,890 | 2,917 | 3,900 | 2,917 |
| 2017-05-01 | 2,897 | 2,897 | 2,890 | 2,890 | 500 | 2,890 |
| 2017-04-28 | 2,894 | 2,894 | 2,870 | 2,880 | 3,300 | 2,880 |
| 2017-04-27 | 2,890 | 2,894 | 2,878 | 2,894 | 2,000 | 2,894 |
| 2017-04-26 | 2,890 | 2,890 | 2,890 | 2,890 | 300 | 2,890 |
| 2017-04-25 | 2,941 | 2,941 | 2,886 | 2,890 | 3,100 | 2,890 |
| 2017-04-24 | 2,844 | 2,845 | 2,838 | 2,841 | 2,500 | 2,841 |
| 2017-04-21 | 2,837 | 2,856 | 2,837 | 2,845 | 1,600 | 2,845 |
| 2017-04-20 | 2,835 | 2,848 | 2,835 | 2,840 | 700 | 2,840 |
| 2017-04-19 | 2,843 | 2,843 | 2,820 | 2,834 | 1,300 | 2,834 |
| 2017-04-18 | 2,824 | 2,843 | 2,820 | 2,843 | 1,000 | 2,843 |
| 2017-04-17 | 2,825 | 2,825 | 2,820 | 2,820 | 1,600 | 2,820 |
| 2017-04-14 | 2,824 | 2,852 | 2,821 | 2,821 | 2,100 | 2,821 |
| 2017-04-13 | 2,850 | 2,850 | 2,824 | 2,824 | 2,100 | 2,824 |
| 2017-04-12 | 2,860 | 2,860 | 2,835 | 2,840 | 3,700 | 2,840 |
| 2017-04-11 | 2,870 | 2,872 | 2,850 | 2,863 | 4,700 | 2,863 |
| 2017-04-10 | 2,854 | 2,869 | 2,854 | 2,855 | 900 | 2,855 |
| 2017-04-07 | 2,871 | 2,871 | 2,853 | 2,853 | 2,100 | 2,853 |
| 2017-04-06 | 2,879 | 2,879 | 2,870 | 2,870 | 1,200 | 2,870 |
| 2017-04-05 | 2,869 | 2,875 | 2,869 | 2,875 | 800 | 2,875 |
| 2017-04-04 | 2,870 | 2,880 | 2,867 | 2,867 | 1,700 | 2,867 |
| 2017-04-03 | 2,860 | 2,873 | 2,860 | 2,863 | 1,100 | 2,863 |
| 2017-03-31 | 2,852 | 2,873 | 2,852 | 2,857 | 1,200 | 2,857 |
| 2017-03-30 | 2,873 | 2,873 | 2,850 | 2,851 | 2,400 | 2,851 |
| 2017-03-29 | 2,860 | 2,880 | 2,851 | 2,857 | 1,300 | 2,857 |
| 2017-03-28 | 2,855 | 2,880 | 2,845 | 2,880 | 2,400 | 2,880 |
| 2017-03-27 | 2,850 | 2,870 | 2,844 | 2,855 | 1,800 | 2,855 |
| 2017-03-24 | 2,845 | 2,858 | 2,845 | 2,855 | 2,500 | 2,855 |
| 2017-03-23 | 2,861 | 2,861 | 2,850 | 2,851 | 1,500 | 2,851 |
| 2017-03-22 | 2,851 | 2,862 | 2,851 | 2,851 | 400 | 2,851 |
| 2017-03-21 | 2,864 | 2,864 | 2,851 | 2,851 | 1,800 | 2,851 |
| 2017-03-17 | 2,858 | 2,865 | 2,857 | 2,865 | 1,000 | 2,865 |
| 2017-03-16 | 2,864 | 2,864 | 2,862 | 2,862 | 500 | 2,862 |
| 2017-03-15 | 2,853 | 2,860 | 2,842 | 2,846 | 3,200 | 2,846 |
| 2017-03-14 | 2,856 | 2,856 | 2,853 | 2,853 | 1,400 | 2,853 |
| 2017-03-13 | 2,865 | 2,865 | 2,853 | 2,853 | 800 | 2,853 |
| 2017-03-10 | 2,853 | 2,853 | 2,853 | 2,853 | 300 | 2,853 |
| 2017-03-09 | 2,841 | 2,850 | 2,837 | 2,837 | 1,100 | 2,837 |
| 2017-03-08 | 2,850 | 2,855 | 2,843 | 2,844 | 800 | 2,844 |
| 2017-03-07 | 2,850 | 2,850 | 2,840 | 2,840 | 300 | 2,840 |
| 2017-03-06 | 2,855 | 2,855 | 2,850 | 2,850 | 1,100 | 2,850 |
| 2017-03-03 | 2,850 | 2,855 | 2,832 | 2,855 | 3,700 | 2,855 |
| 2017-03-02 | 2,857 | 2,857 | 2,857 | 2,857 | 100 | 2,857 |
| 2017-03-01 | 2,850 | 2,857 | 2,820 | 2,857 | 1,300 | 2,857 |
| 2017-02-28 | 2,852 | 2,852 | 2,841 | 2,841 | 1,200 | 2,841 |
| 2017-02-27 | 2,841 | 2,841 | 2,840 | 2,840 | 300 | 2,840 |
| 2017-02-24 | 2,860 | 2,860 | 2,831 | 2,841 | 4,000 | 2,841 |
| 2017-02-23 | 2,810 | 2,850 | 2,810 | 2,841 | 1,700 | 2,841 |
| 2017-02-22 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2017-02-21 | 2,813 | 2,849 | 2,813 | 2,823 | 900 | 2,823 |
| 2017-02-20 | 2,847 | 2,847 | 2,820 | 2,820 | 1,800 | 2,820 |
| 2017-02-17 | 2,849 | 2,849 | 2,849 | 2,849 | 300 | 2,849 |
| 2017-02-16 | 2,850 | 2,850 | 2,825 | 2,825 | 2,300 | 2,825 |
| 2017-02-15 | 2,830 | 2,839 | 2,821 | 2,839 | 1,300 | 2,839 |
| 2017-02-14 | 2,829 | 2,830 | 2,825 | 2,830 | 2,400 | 2,830 |
| 2017-02-13 | 2,810 | 2,828 | 2,810 | 2,828 | 600 | 2,828 |
| 2017-02-10 | 2,810 | 2,810 | 2,810 | 2,810 | 400 | 2,810 |
| 2017-02-09 | 2,829 | 2,829 | 2,810 | 2,810 | 2,300 | 2,810 |
| 2017-02-08 | 2,796 | 2,807 | 2,796 | 2,805 | 1,900 | 2,805 |
| 2017-02-07 | 2,812 | 2,812 | 2,812 | 2,812 | 100 | 2,812 |
| 2017-02-06 | 2,822 | 2,825 | 2,804 | 2,804 | 1,600 | 2,804 |
| 2017-02-03 | 2,791 | 2,816 | 2,791 | 2,791 | 1,300 | 2,791 |
| 2017-02-02 | 2,805 | 2,805 | 2,790 | 2,790 | 1,600 | 2,790 |
| 2017-02-01 | 2,802 | 2,805 | 2,801 | 2,801 | 2,400 | 2,801 |
| 2017-01-31 | 2,802 | 2,802 | 2,802 | 2,802 | 500 | 2,802 |
| 2017-01-30 | 2,803 | 2,810 | 2,802 | 2,802 | 1,400 | 2,802 |
| 2017-01-27 | 2,795 | 2,822 | 2,795 | 2,800 | 1,300 | 2,800 |
| 2017-01-26 | 2,792 | 2,807 | 2,791 | 2,800 | 2,100 | 2,800 |
| 2017-01-25 | 2,792 | 2,792 | 2,792 | 2,792 | 100 | 2,792 |
| 2017-01-24 | 2,795 | 2,795 | 2,791 | 2,795 | 1,400 | 2,795 |
| 2017-01-23 | 2,800 | 2,800 | 2,800 | 2,800 | 600 | 2,800 |
| 2017-01-20 | 2,790 | 2,798 | 2,781 | 2,781 | 700 | 2,781 |
| 2017-01-19 | 2,781 | 2,781 | 2,781 | 2,781 | 100 | 2,781 |
| 2017-01-18 | 2,798 | 2,798 | 2,781 | 2,797 | 2,000 | 2,797 |
| 2017-01-17 | 2,798 | 2,798 | 2,782 | 2,782 | 300 | 2,782 |
| 2017-01-16 | 2,793 | 2,797 | 2,793 | 2,797 | 1,300 | 2,797 |
| 2017-01-13 | 2,757 | 2,793 | 2,757 | 2,793 | 1,300 | 2,793 |
| 2017-01-12 | 2,796 | 2,796 | 2,796 | 2,796 | 600 | 2,796 |
| 2017-01-11 | 2,785 | 2,787 | 2,785 | 2,787 | 200 | 2,787 |
| 2017-01-10 | 2,757 | 2,797 | 2,757 | 2,797 | 800 | 2,797 |
| 2017-01-06 | 2,756 | 2,800 | 2,700 | 2,761 | 6,800 | 2,761 |
| 2017-01-05 | 2,787 | 2,800 | 2,756 | 2,757 | 2,300 | 2,757 |
| 2017-01-04 | 2,763 | 2,800 | 2,760 | 2,800 | 2,100 | 2,800 |
分割・併合履歴 ： なし
