1333 マルハニチロ(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 | 3,370 | 3,405 | 3,360 | 3,400 | 135,500 | 3,400 |
| 2017-12-28 | 3,420 | 3,420 | 3,365 | 3,370 | 80,900 | 3,370 |
| 2017-12-27 | 3,425 | 3,425 | 3,400 | 3,415 | 76,000 | 3,415 |
| 2017-12-26 | 3,405 | 3,440 | 3,390 | 3,410 | 114,400 | 3,410 |
| 2017-12-25 | 3,390 | 3,415 | 3,385 | 3,405 | 62,900 | 3,405 |
| 2017-12-22 | 3,405 | 3,420 | 3,385 | 3,390 | 86,700 | 3,390 |
| 2017-12-21 | 3,385 | 3,420 | 3,355 | 3,400 | 167,700 | 3,400 |
| 2017-12-20 | 3,435 | 3,445 | 3,400 | 3,415 | 137,000 | 3,415 |
| 2017-12-19 | 3,440 | 3,450 | 3,395 | 3,435 | 143,800 | 3,435 |
| 2017-12-18 | 3,395 | 3,460 | 3,375 | 3,445 | 252,200 | 3,445 |
| 2017-12-15 | 3,360 | 3,385 | 3,335 | 3,350 | 501,300 | 3,350 |
| 2017-12-14 | 3,350 | 3,390 | 3,325 | 3,360 | 210,700 | 3,360 |
| 2017-12-13 | 3,370 | 3,410 | 3,350 | 3,350 | 149,200 | 3,350 |
| 2017-12-12 | 3,430 | 3,465 | 3,355 | 3,380 | 290,700 | 3,380 |
| 2017-12-11 | 3,400 | 3,440 | 3,385 | 3,425 | 264,500 | 3,425 |
| 2017-12-08 | 3,375 | 3,435 | 3,345 | 3,420 | 546,200 | 3,420 |
| 2017-12-07 | 3,285 | 3,345 | 3,280 | 3,345 | 399,900 | 3,345 |
| 2017-12-06 | 3,270 | 3,320 | 3,235 | 3,250 | 377,900 | 3,250 |
| 2017-12-05 | 3,260 | 3,265 | 3,230 | 3,260 | 288,800 | 3,260 |
| 2017-12-04 | 3,230 | 3,270 | 3,225 | 3,225 | 312,000 | 3,225 |
| 2017-12-01 | 3,235 | 3,245 | 3,185 | 3,195 | 261,100 | 3,195 |
| 2017-11-30 | 3,200 | 3,235 | 3,180 | 3,230 | 344,800 | 3,230 |
| 2017-11-29 | 3,135 | 3,180 | 3,135 | 3,160 | 182,300 | 3,160 |
| 2017-11-28 | 3,090 | 3,135 | 3,090 | 3,115 | 157,000 | 3,115 |
| 2017-11-27 | 3,115 | 3,125 | 3,080 | 3,095 | 120,700 | 3,095 |
| 2017-11-24 | 3,110 | 3,115 | 3,075 | 3,095 | 171,200 | 3,095 |
| 2017-11-22 | 3,160 | 3,165 | 3,100 | 3,105 | 196,300 | 3,105 |
| 2017-11-21 | 3,145 | 3,170 | 3,135 | 3,140 | 207,900 | 3,140 |
| 2017-11-20 | 3,130 | 3,165 | 3,130 | 3,130 | 204,400 | 3,130 |
| 2017-11-17 | 3,135 | 3,170 | 3,120 | 3,135 | 282,200 | 3,135 |
| 2017-11-16 | 3,085 | 3,150 | 3,075 | 3,130 | 268,900 | 3,130 |
| 2017-11-15 | 3,110 | 3,130 | 3,070 | 3,085 | 371,200 | 3,085 |
| 2017-11-13 | 3,170 | 3,180 | 3,130 | 3,140 | 255,900 | 3,140 |
| 2017-11-10 | 3,175 | 3,190 | 3,160 | 3,170 | 316,100 | 3,170 |
| 2017-11-09 | 3,210 | 3,230 | 3,170 | 3,190 | 502,900 | 3,190 |
| 2017-11-08 | 3,215 | 3,215 | 3,175 | 3,200 | 513,100 | 3,200 |
| 2017-11-07 | 3,155 | 3,245 | 3,100 | 3,220 | 1,218,200 | 3,220 |
| 2017-11-06 | 3,535 | 3,545 | 3,475 | 3,475 | 164,700 | 3,475 |
| 2017-11-02 | 3,530 | 3,540 | 3,485 | 3,490 | 229,700 | 3,490 |
| 2017-11-01 | 3,500 | 3,560 | 3,490 | 3,520 | 279,200 | 3,520 |
| 2017-10-31 | 3,415 | 3,495 | 3,390 | 3,495 | 388,400 | 3,495 |
| 2017-10-30 | 3,410 | 3,450 | 3,405 | 3,415 | 199,900 | 3,415 |
| 2017-10-27 | 3,430 | 3,455 | 3,405 | 3,425 | 247,500 | 3,425 |
| 2017-10-26 | 3,395 | 3,415 | 3,380 | 3,385 | 142,400 | 3,385 |
| 2017-10-25 | 3,420 | 3,425 | 3,385 | 3,395 | 171,700 | 3,395 |
| 2017-10-24 | 3,410 | 3,450 | 3,355 | 3,425 | 386,000 | 3,425 |
| 2017-10-23 | 3,420 | 3,430 | 3,370 | 3,410 | 240,200 | 3,410 |
| 2017-10-20 | 3,355 | 3,395 | 3,350 | 3,395 | 208,500 | 3,395 |
| 2017-10-19 | 3,425 | 3,435 | 3,350 | 3,365 | 319,100 | 3,365 |
| 2017-10-18 | 3,455 | 3,455 | 3,390 | 3,410 | 457,100 | 3,410 |
| 2017-10-17 | 3,520 | 3,520 | 3,465 | 3,490 | 224,200 | 3,490 |
| 2017-10-16 | 3,500 | 3,535 | 3,495 | 3,525 | 183,000 | 3,525 |
| 2017-10-13 | 3,455 | 3,510 | 3,455 | 3,495 | 231,600 | 3,495 |
| 2017-10-12 | 3,460 | 3,490 | 3,455 | 3,460 | 211,000 | 3,460 |
| 2017-10-11 | 3,480 | 3,510 | 3,455 | 3,455 | 189,600 | 3,455 |
| 2017-10-10 | 3,490 | 3,540 | 3,475 | 3,500 | 188,800 | 3,500 |
| 2017-10-06 | 3,530 | 3,530 | 3,475 | 3,495 | 290,400 | 3,495 |
| 2017-10-05 | 3,495 | 3,560 | 3,460 | 3,535 | 415,900 | 3,535 |
| 2017-10-04 | 3,440 | 3,500 | 3,430 | 3,475 | 292,100 | 3,475 |
| 2017-10-03 | 3,350 | 3,445 | 3,340 | 3,430 | 372,500 | 3,430 |
| 2017-10-02 | 3,325 | 3,355 | 3,310 | 3,335 | 197,600 | 3,335 |
| 2017-09-29 | 3,285 | 3,325 | 3,280 | 3,310 | 176,000 | 3,310 |
| 2017-09-28 | 3,265 | 3,305 | 3,235 | 3,295 | 196,400 | 3,295 |
| 2017-09-27 | 3,320 | 3,345 | 3,270 | 3,285 | 149,600 | 3,285 |
| 2017-09-26 | 3,285 | 3,295 | 3,265 | 3,295 | 146,800 | 3,295 |
| 2017-09-25 | 3,280 | 3,280 | 3,255 | 3,280 | 101,800 | 3,280 |
| 2017-09-22 | 3,270 | 3,280 | 3,235 | 3,270 | 178,100 | 3,270 |
| 2017-09-21 | 3,280 | 3,295 | 3,265 | 3,270 | 136,600 | 3,270 |
| 2017-09-20 | 3,290 | 3,310 | 3,275 | 3,285 | 129,400 | 3,285 |
| 2017-09-19 | 3,285 | 3,320 | 3,270 | 3,315 | 145,300 | 3,315 |
| 2017-09-15 | 3,260 | 3,295 | 3,255 | 3,265 | 197,400 | 3,265 |
| 2017-09-14 | 3,250 | 3,250 | 3,205 | 3,240 | 336,800 | 3,240 |
| 2017-09-13 | 3,285 | 3,305 | 3,260 | 3,295 | 233,300 | 3,295 |
| 2017-09-12 | 3,325 | 3,325 | 3,255 | 3,275 | 275,000 | 3,275 |
| 2017-09-11 | 3,200 | 3,345 | 3,200 | 3,310 | 501,300 | 3,310 |
| 2017-09-08 | 3,100 | 3,180 | 3,095 | 3,160 | 340,700 | 3,160 |
| 2017-09-07 | 3,145 | 3,175 | 3,120 | 3,145 | 157,300 | 3,145 |
| 2017-09-06 | 3,090 | 3,165 | 3,065 | 3,145 | 252,500 | 3,145 |
| 2017-09-05 | 3,130 | 3,130 | 3,060 | 3,060 | 100,100 | 3,060 |
| 2017-09-04 | 3,165 | 3,175 | 3,125 | 3,125 | 113,000 | 3,125 |
| 2017-09-01 | 3,185 | 3,185 | 3,160 | 3,180 | 92,200 | 3,180 |
| 2017-08-31 | 3,150 | 3,190 | 3,135 | 3,190 | 260,500 | 3,190 |
| 2017-08-30 | 3,070 | 3,135 | 3,060 | 3,125 | 194,300 | 3,125 |
| 2017-08-29 | 3,075 | 3,090 | 3,055 | 3,065 | 119,300 | 3,065 |
| 2017-08-28 | 3,065 | 3,090 | 3,060 | 3,090 | 95,100 | 3,090 |
| 2017-08-25 | 3,085 | 3,090 | 3,045 | 3,055 | 139,700 | 3,055 |
| 2017-08-24 | 3,100 | 3,110 | 3,085 | 3,090 | 107,600 | 3,090 |
| 2017-08-23 | 3,110 | 3,115 | 3,095 | 3,100 | 125,100 | 3,100 |
| 2017-08-22 | 3,135 | 3,145 | 3,085 | 3,090 | 188,500 | 3,090 |
| 2017-08-21 | 3,125 | 3,150 | 3,125 | 3,145 | 91,200 | 3,145 |
| 2017-08-18 | 3,130 | 3,145 | 3,120 | 3,140 | 114,300 | 3,140 |
| 2017-08-17 | 3,180 | 3,195 | 3,155 | 3,160 | 134,400 | 3,160 |
| 2017-08-16 | 3,155 | 3,185 | 3,155 | 3,180 | 131,600 | 3,180 |
| 2017-08-15 | 3,160 | 3,175 | 3,135 | 3,150 | 207,800 | 3,150 |
| 2017-08-14 | 3,135 | 3,175 | 3,110 | 3,155 | 245,800 | 3,155 |
| 2017-08-10 | 3,115 | 3,145 | 3,095 | 3,145 | 212,300 | 3,145 |
| 2017-08-09 | 3,105 | 3,120 | 3,075 | 3,105 | 191,300 | 3,105 |
| 2017-08-08 | 3,065 | 3,170 | 3,055 | 3,100 | 486,800 | 3,100 |
| 2017-08-07 | 3,045 | 3,060 | 3,025 | 3,030 | 206,200 | 3,030 |
| 2017-08-04 | 3,010 | 3,045 | 3,000 | 3,040 | 210,900 | 3,040 |
| 2017-08-03 | 3,025 | 3,050 | 3,015 | 3,040 | 205,700 | 3,040 |
| 2017-08-02 | 3,065 | 3,070 | 3,030 | 3,035 | 135,000 | 3,035 |
| 2017-08-01 | 3,010 | 3,070 | 3,005 | 3,060 | 248,800 | 3,060 |
| 2017-07-31 | 3,035 | 3,050 | 3,010 | 3,010 | 263,700 | 3,010 |
| 2017-07-28 | 3,055 | 3,085 | 3,040 | 3,060 | 136,200 | 3,060 |
| 2017-07-27 | 3,045 | 3,105 | 3,045 | 3,075 | 228,700 | 3,075 |
| 2017-07-26 | 3,050 | 3,055 | 3,015 | 3,050 | 266,600 | 3,050 |
| 2017-07-25 | 3,080 | 3,090 | 3,045 | 3,050 | 289,400 | 3,050 |
| 2017-07-24 | 3,110 | 3,125 | 3,090 | 3,095 | 229,100 | 3,095 |
| 2017-07-21 | 3,125 | 3,135 | 3,105 | 3,120 | 408,200 | 3,120 |
| 2017-07-20 | 3,120 | 3,175 | 3,095 | 3,160 | 1,288,400 | 3,160 |
| 2017-07-19 | 2,920 | 2,939 | 2,917 | 2,921 | 169,300 | 2,921 |
| 2017-07-18 | 2,942 | 2,959 | 2,916 | 2,919 | 184,800 | 2,919 |
| 2017-07-14 | 2,936 | 2,952 | 2,926 | 2,929 | 261,400 | 2,929 |
| 2017-07-13 | 2,943 | 2,989 | 2,933 | 2,934 | 379,300 | 2,934 |
| 2017-07-12 | 2,914 | 2,933 | 2,905 | 2,921 | 238,300 | 2,921 |
| 2017-07-11 | 2,915 | 2,924 | 2,903 | 2,914 | 272,600 | 2,914 |
| 2017-07-10 | 2,926 | 2,934 | 2,911 | 2,915 | 247,200 | 2,915 |
| 2017-07-07 | 2,978 | 3,005 | 2,920 | 2,925 | 446,400 | 2,925 |
| 2017-07-06 | 2,922 | 2,981 | 2,914 | 2,981 | 325,400 | 2,981 |
| 2017-07-05 | 2,950 | 2,950 | 2,905 | 2,933 | 231,200 | 2,933 |
| 2017-07-04 | 2,958 | 2,960 | 2,932 | 2,951 | 290,800 | 2,951 |
| 2017-07-03 | 2,981 | 2,983 | 2,942 | 2,948 | 267,300 | 2,948 |
| 2017-06-30 | 2,999 | 2,999 | 2,965 | 2,968 | 320,800 | 2,968 |
| 2017-06-29 | 2,998 | 3,015 | 2,961 | 3,015 | 274,100 | 3,015 |
| 2017-06-28 | 3,000 | 3,015 | 2,990 | 2,998 | 219,500 | 2,998 |
| 2017-06-27 | 3,020 | 3,020 | 3,000 | 3,005 | 133,200 | 3,005 |
| 2017-06-26 | 3,015 | 3,025 | 3,000 | 3,020 | 135,700 | 3,020 |
| 2017-06-23 | 3,040 | 3,040 | 3,000 | 3,010 | 214,600 | 3,010 |
| 2017-06-22 | 3,070 | 3,070 | 3,030 | 3,035 | 227,300 | 3,035 |
| 2017-06-21 | 3,085 | 3,095 | 3,070 | 3,070 | 130,800 | 3,070 |
| 2017-06-20 | 3,100 | 3,110 | 3,080 | 3,090 | 207,000 | 3,090 |
| 2017-06-19 | 3,125 | 3,130 | 3,095 | 3,100 | 145,600 | 3,100 |
| 2017-06-16 | 3,175 | 3,175 | 3,110 | 3,120 | 186,200 | 3,120 |
| 2017-06-15 | 3,145 | 3,185 | 3,140 | 3,155 | 200,700 | 3,155 |
| 2017-06-14 | 3,125 | 3,160 | 3,120 | 3,145 | 210,600 | 3,145 |
| 2017-06-13 | 3,105 | 3,135 | 3,090 | 3,115 | 164,000 | 3,115 |
| 2017-06-12 | 3,080 | 3,110 | 3,065 | 3,100 | 144,700 | 3,100 |
| 2017-06-09 | 3,115 | 3,120 | 3,070 | 3,075 | 270,700 | 3,075 |
| 2017-06-08 | 3,135 | 3,155 | 3,100 | 3,120 | 292,100 | 3,120 |
| 2017-06-07 | 3,130 | 3,140 | 3,090 | 3,120 | 248,500 | 3,120 |
| 2017-06-06 | 3,170 | 3,180 | 3,125 | 3,135 | 247,200 | 3,135 |
| 2017-06-05 | 3,160 | 3,195 | 3,145 | 3,185 | 273,800 | 3,185 |
| 2017-06-02 | 3,185 | 3,185 | 3,155 | 3,160 | 220,800 | 3,160 |
| 2017-06-01 | 3,155 | 3,190 | 3,145 | 3,190 | 183,800 | 3,190 |
| 2017-05-31 | 3,190 | 3,210 | 3,140 | 3,170 | 197,300 | 3,170 |
| 2017-05-30 | 3,215 | 3,225 | 3,165 | 3,185 | 215,300 | 3,185 |
| 2017-05-29 | 3,125 | 3,225 | 3,115 | 3,220 | 289,900 | 3,220 |
| 2017-05-26 | 3,180 | 3,180 | 3,120 | 3,125 | 197,800 | 3,125 |
| 2017-05-25 | 3,170 | 3,195 | 3,165 | 3,175 | 199,400 | 3,175 |
| 2017-05-24 | 3,150 | 3,165 | 3,145 | 3,165 | 183,500 | 3,165 |
| 2017-05-23 | 3,120 | 3,150 | 3,110 | 3,125 | 176,300 | 3,125 |
| 2017-05-22 | 3,125 | 3,130 | 3,090 | 3,120 | 298,300 | 3,120 |
| 2017-05-19 | 3,125 | 3,140 | 3,100 | 3,135 | 317,900 | 3,135 |
| 2017-05-18 | 3,150 | 3,155 | 3,130 | 3,135 | 266,600 | 3,135 |
| 2017-05-17 | 3,185 | 3,205 | 3,170 | 3,185 | 192,700 | 3,185 |
| 2017-05-16 | 3,165 | 3,225 | 3,165 | 3,215 | 467,300 | 3,215 |
| 2017-05-15 | 3,105 | 3,135 | 3,095 | 3,130 | 256,200 | 3,130 |
| 2017-05-12 | 3,135 | 3,150 | 3,100 | 3,120 | 393,700 | 3,120 |
| 2017-05-11 | 3,135 | 3,160 | 3,110 | 3,140 | 320,000 | 3,140 |
| 2017-05-10 | 3,160 | 3,170 | 3,080 | 3,130 | 603,000 | 3,130 |
| 2017-05-09 | 3,235 | 3,235 | 3,045 | 3,160 | 1,181,700 | 3,160 |
| 2017-05-08 | 3,250 | 3,280 | 3,230 | 3,270 | 322,100 | 3,270 |
| 2017-05-02 | 3,175 | 3,205 | 3,165 | 3,190 | 366,500 | 3,190 |
| 2017-05-01 | 3,165 | 3,190 | 3,140 | 3,150 | 208,700 | 3,150 |
| 2017-04-28 | 3,175 | 3,225 | 3,150 | 3,185 | 343,300 | 3,185 |
| 2017-04-27 | 3,105 | 3,175 | 3,105 | 3,160 | 333,600 | 3,160 |
| 2017-04-26 | 3,145 | 3,155 | 3,100 | 3,115 | 265,400 | 3,115 |
| 2017-04-25 | 3,060 | 3,090 | 3,030 | 3,090 | 295,400 | 3,090 |
| 2017-04-24 | 3,065 | 3,065 | 3,030 | 3,050 | 178,000 | 3,050 |
| 2017-04-21 | 3,035 | 3,045 | 3,015 | 3,045 | 302,100 | 3,045 |
| 2017-04-20 | 3,065 | 3,065 | 3,000 | 3,020 | 424,200 | 3,020 |
| 2017-04-19 | 3,005 | 3,090 | 3,000 | 3,070 | 736,300 | 3,070 |
| 2017-04-18 | 3,005 | 3,080 | 2,987 | 2,996 | 1,661,300 | 2,996 |
| 2017-04-17 | 3,240 | 3,285 | 3,235 | 3,280 | 174,100 | 3,280 |
| 2017-04-14 | 3,340 | 3,355 | 3,225 | 3,240 | 295,300 | 3,240 |
| 2017-04-13 | 3,260 | 3,335 | 3,260 | 3,315 | 302,700 | 3,315 |
| 2017-04-12 | 3,230 | 3,265 | 3,215 | 3,265 | 201,300 | 3,265 |
| 2017-04-11 | 3,225 | 3,295 | 3,225 | 3,265 | 196,100 | 3,265 |
| 2017-04-10 | 3,255 | 3,280 | 3,230 | 3,255 | 185,300 | 3,255 |
| 2017-04-07 | 3,270 | 3,290 | 3,230 | 3,270 | 277,500 | 3,270 |
| 2017-04-06 | 3,330 | 3,355 | 3,255 | 3,270 | 149,300 | 3,270 |
| 2017-04-05 | 3,335 | 3,395 | 3,335 | 3,350 | 207,300 | 3,350 |
| 2017-04-04 | 3,380 | 3,395 | 3,310 | 3,320 | 214,900 | 3,320 |
| 2017-04-03 | 3,375 | 3,410 | 3,375 | 3,395 | 187,900 | 3,395 |
| 2017-03-31 | 3,435 | 3,450 | 3,370 | 3,370 | 234,000 | 3,370 |
| 2017-03-30 | 3,495 | 3,520 | 3,430 | 3,435 | 200,900 | 3,435 |
| 2017-03-29 | 3,460 | 3,525 | 3,445 | 3,510 | 297,400 | 3,510 |
| 2017-03-28 | 3,470 | 3,495 | 3,435 | 3,490 | 496,800 | 3,490 |
| 2017-03-27 | 3,480 | 3,500 | 3,455 | 3,475 | 254,400 | 3,475 |
| 2017-03-24 | 3,485 | 3,520 | 3,475 | 3,505 | 238,100 | 3,505 |
| 2017-03-23 | 3,450 | 3,505 | 3,450 | 3,500 | 200,000 | 3,500 |
| 2017-03-22 | 3,555 | 3,565 | 3,500 | 3,500 | 251,500 | 3,500 |
| 2017-03-21 | 3,490 | 3,580 | 3,480 | 3,580 | 274,500 | 3,580 |
| 2017-03-17 | 3,465 | 3,495 | 3,445 | 3,480 | 236,700 | 3,480 |
| 2017-03-16 | 3,465 | 3,485 | 3,455 | 3,480 | 151,200 | 3,480 |
| 2017-03-15 | 3,500 | 3,505 | 3,460 | 3,465 | 257,100 | 3,465 |
| 2017-03-14 | 3,495 | 3,530 | 3,475 | 3,530 | 143,800 | 3,530 |
| 2017-03-13 | 3,495 | 3,515 | 3,480 | 3,495 | 130,100 | 3,495 |
| 2017-03-10 | 3,440 | 3,495 | 3,440 | 3,490 | 290,100 | 3,490 |
| 2017-03-09 | 3,495 | 3,500 | 3,430 | 3,465 | 182,100 | 3,465 |
| 2017-03-08 | 3,510 | 3,540 | 3,465 | 3,485 | 344,400 | 3,485 |
| 2017-03-07 | 3,500 | 3,520 | 3,485 | 3,495 | 241,600 | 3,495 |
| 2017-03-06 | 3,475 | 3,500 | 3,465 | 3,495 | 234,000 | 3,495 |
| 2017-03-03 | 3,425 | 3,480 | 3,410 | 3,455 | 279,400 | 3,455 |
| 2017-03-02 | 3,415 | 3,435 | 3,390 | 3,400 | 241,900 | 3,400 |
| 2017-03-01 | 3,390 | 3,405 | 3,365 | 3,400 | 197,100 | 3,400 |
| 2017-02-28 | 3,350 | 3,380 | 3,330 | 3,365 | 240,500 | 3,365 |
| 2017-02-27 | 3,335 | 3,360 | 3,300 | 3,345 | 212,000 | 3,345 |
| 2017-02-24 | 3,355 | 3,385 | 3,330 | 3,340 | 218,200 | 3,340 |
| 2017-02-23 | 3,295 | 3,365 | 3,290 | 3,360 | 261,000 | 3,360 |
| 2017-02-22 | 3,310 | 3,325 | 3,270 | 3,290 | 216,400 | 3,290 |
| 2017-02-21 | 3,275 | 3,285 | 3,250 | 3,280 | 131,900 | 3,280 |
| 2017-02-20 | 3,280 | 3,285 | 3,260 | 3,285 | 125,800 | 3,285 |
| 2017-02-17 | 3,255 | 3,295 | 3,235 | 3,290 | 242,200 | 3,290 |
| 2017-02-16 | 3,280 | 3,290 | 3,250 | 3,255 | 213,100 | 3,255 |
| 2017-02-15 | 3,305 | 3,335 | 3,275 | 3,285 | 248,800 | 3,285 |
| 2017-02-14 | 3,365 | 3,365 | 3,270 | 3,275 | 372,600 | 3,275 |
| 2017-02-13 | 3,395 | 3,400 | 3,350 | 3,350 | 267,500 | 3,350 |
| 2017-02-10 | 3,400 | 3,400 | 3,355 | 3,385 | 419,100 | 3,385 |
| 2017-02-09 | 3,300 | 3,390 | 3,255 | 3,390 | 513,900 | 3,390 |
| 2017-02-08 | 3,400 | 3,400 | 3,310 | 3,335 | 289,700 | 3,335 |
| 2017-02-07 | 3,260 | 3,415 | 3,235 | 3,380 | 1,046,400 | 3,380 |
| 2017-02-06 | 3,180 | 3,195 | 3,145 | 3,195 | 261,700 | 3,195 |
| 2017-02-03 | 3,135 | 3,175 | 3,125 | 3,135 | 292,800 | 3,135 |
| 2017-02-02 | 3,125 | 3,150 | 3,110 | 3,110 | 183,400 | 3,110 |
| 2017-02-01 | 3,115 | 3,145 | 3,110 | 3,125 | 226,300 | 3,125 |
| 2017-01-31 | 3,130 | 3,150 | 3,115 | 3,120 | 240,900 | 3,120 |
| 2017-01-30 | 3,155 | 3,175 | 3,145 | 3,155 | 199,300 | 3,155 |
| 2017-01-27 | 3,165 | 3,180 | 3,150 | 3,160 | 207,000 | 3,160 |
| 2017-01-26 | 3,145 | 3,170 | 3,120 | 3,165 | 287,000 | 3,165 |
| 2017-01-25 | 3,150 | 3,170 | 3,115 | 3,135 | 233,700 | 3,135 |
| 2017-01-24 | 3,135 | 3,160 | 3,125 | 3,130 | 206,600 | 3,130 |
| 2017-01-23 | 3,170 | 3,185 | 3,125 | 3,165 | 257,500 | 3,165 |
| 2017-01-20 | 3,300 | 3,315 | 3,185 | 3,190 | 453,100 | 3,190 |
| 2017-01-19 | 3,235 | 3,260 | 3,225 | 3,245 | 178,300 | 3,245 |
| 2017-01-18 | 3,220 | 3,240 | 3,195 | 3,235 | 238,900 | 3,235 |
| 2017-01-17 | 3,230 | 3,235 | 3,170 | 3,170 | 152,200 | 3,170 |
| 2017-01-16 | 3,230 | 3,270 | 3,225 | 3,240 | 221,500 | 3,240 |
| 2017-01-13 | 3,180 | 3,240 | 3,180 | 3,230 | 233,000 | 3,230 |
| 2017-01-12 | 3,185 | 3,200 | 3,160 | 3,180 | 177,000 | 3,180 |
| 2017-01-11 | 3,210 | 3,245 | 3,165 | 3,185 | 275,000 | 3,185 |
| 2017-01-10 | 3,230 | 3,260 | 3,220 | 3,235 | 225,000 | 3,235 |
| 2017-01-06 | 3,265 | 3,290 | 3,250 | 3,270 | 155,700 | 3,270 |
| 2017-01-05 | 3,225 | 3,265 | 3,195 | 3,250 | 332,900 | 3,250 |
| 2017-01-04 | 3,150 | 3,210 | 3,140 | 3,210 | 270,800 | 3,210 |
分割・併合履歴 ： なし
