1803 清水建設(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 | 1,168 | 1,170 | 1,159 | 1,164 | 1,116,200 | 1,164 |
| 2017-12-28 | 1,177 | 1,177 | 1,161 | 1,164 | 1,524,900 | 1,164 |
| 2017-12-27 | 1,170 | 1,178 | 1,165 | 1,177 | 1,429,800 | 1,177 |
| 2017-12-26 | 1,163 | 1,170 | 1,163 | 1,167 | 1,404,000 | 1,167 |
| 2017-12-25 | 1,177 | 1,178 | 1,162 | 1,162 | 2,710,800 | 1,162 |
| 2017-12-22 | 1,174 | 1,174 | 1,162 | 1,169 | 1,955,400 | 1,169 |
| 2017-12-21 | 1,156 | 1,178 | 1,153 | 1,175 | 4,494,600 | 1,175 |
| 2017-12-20 | 1,165 | 1,167 | 1,139 | 1,159 | 5,668,800 | 1,159 |
| 2017-12-19 | 1,195 | 1,195 | 1,157 | 1,169 | 5,929,600 | 1,169 |
| 2017-12-18 | 1,230 | 1,233 | 1,186 | 1,202 | 5,877,200 | 1,202 |
| 2017-12-15 | 1,248 | 1,250 | 1,222 | 1,232 | 2,737,300 | 1,232 |
| 2017-12-14 | 1,245 | 1,253 | 1,244 | 1,250 | 1,518,700 | 1,250 |
| 2017-12-13 | 1,251 | 1,252 | 1,235 | 1,241 | 2,430,700 | 1,241 |
| 2017-12-12 | 1,239 | 1,255 | 1,236 | 1,252 | 2,243,800 | 1,252 |
| 2017-12-11 | 1,258 | 1,259 | 1,225 | 1,237 | 3,829,400 | 1,237 |
| 2017-12-08 | 1,259 | 1,271 | 1,252 | 1,268 | 3,355,600 | 1,268 |
| 2017-12-07 | 1,232 | 1,263 | 1,230 | 1,259 | 3,178,000 | 1,259 |
| 2017-12-06 | 1,239 | 1,249 | 1,228 | 1,236 | 2,859,100 | 1,236 |
| 2017-12-05 | 1,221 | 1,248 | 1,216 | 1,246 | 2,238,100 | 1,246 |
| 2017-12-04 | 1,242 | 1,243 | 1,229 | 1,231 | 2,045,500 | 1,231 |
| 2017-12-01 | 1,258 | 1,258 | 1,234 | 1,243 | 2,172,500 | 1,243 |
| 2017-11-30 | 1,243 | 1,248 | 1,229 | 1,247 | 4,717,800 | 1,247 |
| 2017-11-29 | 1,237 | 1,243 | 1,232 | 1,241 | 1,735,500 | 1,241 |
| 2017-11-28 | 1,217 | 1,238 | 1,216 | 1,230 | 2,646,300 | 1,230 |
| 2017-11-27 | 1,242 | 1,243 | 1,217 | 1,226 | 1,692,800 | 1,226 |
| 2017-11-24 | 1,236 | 1,245 | 1,233 | 1,238 | 1,625,900 | 1,238 |
| 2017-11-22 | 1,251 | 1,261 | 1,245 | 1,251 | 1,407,300 | 1,251 |
| 2017-11-21 | 1,258 | 1,259 | 1,244 | 1,247 | 1,759,600 | 1,247 |
| 2017-11-20 | 1,234 | 1,252 | 1,233 | 1,248 | 1,965,700 | 1,248 |
| 2017-11-17 | 1,251 | 1,260 | 1,236 | 1,247 | 3,394,000 | 1,247 |
| 2017-11-16 | 1,221 | 1,237 | 1,213 | 1,231 | 2,796,600 | 1,231 |
| 2017-11-15 | 1,254 | 1,259 | 1,219 | 1,221 | 4,476,600 | 1,221 |
| 2017-11-13 | 1,294 | 1,295 | 1,269 | 1,269 | 2,772,600 | 1,269 |
| 2017-11-10 | 1,319 | 1,327 | 1,286 | 1,287 | 6,838,500 | 1,287 |
| 2017-11-09 | 1,326 | 1,384 | 1,324 | 1,344 | 11,066,300 | 1,344 |
| 2017-11-08 | 1,380 | 1,387 | 1,263 | 1,274 | 10,048,400 | 1,274 |
| 2017-11-07 | 1,379 | 1,390 | 1,370 | 1,389 | 2,187,300 | 1,389 |
| 2017-11-06 | 1,388 | 1,396 | 1,378 | 1,381 | 2,084,800 | 1,381 |
| 2017-11-02 | 1,362 | 1,386 | 1,359 | 1,382 | 2,178,600 | 1,382 |
| 2017-11-01 | 1,330 | 1,357 | 1,325 | 1,353 | 2,298,200 | 1,353 |
| 2017-10-31 | 1,330 | 1,335 | 1,327 | 1,329 | 1,976,800 | 1,329 |
| 2017-10-30 | 1,334 | 1,336 | 1,324 | 1,332 | 2,055,600 | 1,332 |
| 2017-10-27 | 1,320 | 1,335 | 1,313 | 1,330 | 2,268,800 | 1,330 |
| 2017-10-26 | 1,310 | 1,319 | 1,302 | 1,315 | 1,696,000 | 1,315 |
| 2017-10-25 | 1,316 | 1,320 | 1,307 | 1,312 | 2,045,700 | 1,312 |
| 2017-10-24 | 1,294 | 1,310 | 1,291 | 1,310 | 1,417,800 | 1,310 |
| 2017-10-23 | 1,300 | 1,308 | 1,291 | 1,295 | 1,742,700 | 1,295 |
| 2017-10-20 | 1,278 | 1,287 | 1,274 | 1,284 | 1,601,600 | 1,284 |
| 2017-10-19 | 1,297 | 1,298 | 1,281 | 1,283 | 1,321,400 | 1,283 |
| 2017-10-18 | 1,296 | 1,314 | 1,289 | 1,293 | 2,165,800 | 1,293 |
| 2017-10-17 | 1,299 | 1,299 | 1,289 | 1,297 | 1,454,200 | 1,297 |
| 2017-10-16 | 1,299 | 1,299 | 1,287 | 1,295 | 1,476,600 | 1,295 |
| 2017-10-13 | 1,275 | 1,300 | 1,275 | 1,293 | 2,655,700 | 1,293 |
| 2017-10-12 | 1,287 | 1,293 | 1,278 | 1,279 | 1,521,700 | 1,279 |
| 2017-10-11 | 1,278 | 1,288 | 1,272 | 1,284 | 1,666,400 | 1,284 |
| 2017-10-10 | 1,246 | 1,280 | 1,246 | 1,278 | 2,067,200 | 1,278 |
| 2017-10-06 | 1,260 | 1,267 | 1,250 | 1,252 | 1,557,600 | 1,252 |
| 2017-10-05 | 1,249 | 1,257 | 1,248 | 1,254 | 1,524,400 | 1,254 |
| 2017-10-04 | 1,254 | 1,258 | 1,244 | 1,249 | 1,813,400 | 1,249 |
| 2017-10-03 | 1,250 | 1,259 | 1,245 | 1,250 | 1,551,500 | 1,250 |
| 2017-10-02 | 1,251 | 1,258 | 1,244 | 1,249 | 1,587,300 | 1,249 |
| 2017-09-29 | 1,242 | 1,253 | 1,239 | 1,247 | 2,577,100 | 1,247 |
| 2017-09-28 | 1,251 | 1,267 | 1,242 | 1,249 | 2,287,300 | 1,249 |
| 2017-09-27 | 1,239 | 1,244 | 1,227 | 1,243 | 1,637,300 | 1,243 |
| 2017-09-26 | 1,235 | 1,248 | 1,233 | 1,239 | 1,993,900 | 1,239 |
| 2017-09-25 | 1,234 | 1,234 | 1,225 | 1,232 | 1,245,800 | 1,232 |
| 2017-09-22 | 1,227 | 1,235 | 1,223 | 1,226 | 1,873,300 | 1,226 |
| 2017-09-21 | 1,217 | 1,222 | 1,210 | 1,217 | 1,526,700 | 1,217 |
| 2017-09-20 | 1,193 | 1,215 | 1,191 | 1,214 | 2,098,700 | 1,214 |
| 2017-09-19 | 1,190 | 1,199 | 1,186 | 1,199 | 2,131,900 | 1,199 |
| 2017-09-15 | 1,176 | 1,187 | 1,175 | 1,186 | 3,132,000 | 1,186 |
| 2017-09-14 | 1,171 | 1,176 | 1,163 | 1,172 | 1,557,400 | 1,172 |
| 2017-09-13 | 1,165 | 1,177 | 1,156 | 1,170 | 1,759,300 | 1,170 |
| 2017-09-12 | 1,192 | 1,195 | 1,170 | 1,173 | 2,506,300 | 1,173 |
| 2017-09-11 | 1,196 | 1,198 | 1,178 | 1,181 | 2,419,900 | 1,181 |
| 2017-09-08 | 1,169 | 1,175 | 1,159 | 1,166 | 4,128,300 | 1,166 |
| 2017-09-07 | 1,138 | 1,158 | 1,137 | 1,149 | 1,999,200 | 1,149 |
| 2017-09-06 | 1,117 | 1,132 | 1,116 | 1,131 | 1,831,400 | 1,131 |
| 2017-09-05 | 1,131 | 1,131 | 1,116 | 1,121 | 1,239,300 | 1,121 |
| 2017-09-04 | 1,140 | 1,146 | 1,128 | 1,130 | 1,487,100 | 1,130 |
| 2017-09-01 | 1,136 | 1,143 | 1,124 | 1,141 | 1,972,900 | 1,141 |
| 2017-08-31 | 1,135 | 1,141 | 1,130 | 1,136 | 2,115,300 | 1,136 |
| 2017-08-30 | 1,142 | 1,144 | 1,130 | 1,139 | 1,816,200 | 1,139 |
| 2017-08-29 | 1,128 | 1,138 | 1,126 | 1,137 | 1,809,600 | 1,137 |
| 2017-08-28 | 1,136 | 1,139 | 1,122 | 1,131 | 1,185,500 | 1,131 |
| 2017-08-25 | 1,128 | 1,133 | 1,119 | 1,130 | 1,696,400 | 1,130 |
| 2017-08-24 | 1,138 | 1,144 | 1,126 | 1,127 | 1,689,000 | 1,127 |
| 2017-08-23 | 1,148 | 1,156 | 1,142 | 1,144 | 1,512,100 | 1,144 |
| 2017-08-22 | 1,149 | 1,152 | 1,135 | 1,136 | 1,781,500 | 1,136 |
| 2017-08-21 | 1,141 | 1,155 | 1,137 | 1,152 | 1,297,500 | 1,152 |
| 2017-08-18 | 1,147 | 1,151 | 1,141 | 1,142 | 1,815,400 | 1,142 |
| 2017-08-17 | 1,159 | 1,170 | 1,156 | 1,162 | 2,447,800 | 1,162 |
| 2017-08-16 | 1,170 | 1,176 | 1,150 | 1,153 | 1,606,300 | 1,153 |
| 2017-08-15 | 1,151 | 1,167 | 1,146 | 1,159 | 1,733,000 | 1,159 |
| 2017-08-14 | 1,159 | 1,166 | 1,146 | 1,148 | 2,580,500 | 1,148 |
| 2017-08-10 | 1,173 | 1,175 | 1,141 | 1,157 | 3,932,100 | 1,157 |
| 2017-08-09 | 1,200 | 1,208 | 1,147 | 1,148 | 5,636,400 | 1,148 |
| 2017-08-08 | 1,226 | 1,229 | 1,178 | 1,222 | 6,238,100 | 1,222 |
| 2017-08-07 | 1,186 | 1,228 | 1,182 | 1,226 | 4,588,700 | 1,226 |
| 2017-08-04 | 1,173 | 1,182 | 1,163 | 1,179 | 1,761,000 | 1,179 |
| 2017-08-03 | 1,176 | 1,184 | 1,172 | 1,178 | 1,817,900 | 1,178 |
| 2017-08-02 | 1,188 | 1,190 | 1,166 | 1,174 | 1,985,200 | 1,174 |
| 2017-08-01 | 1,164 | 1,186 | 1,160 | 1,185 | 1,642,100 | 1,185 |
| 2017-07-31 | 1,149 | 1,172 | 1,146 | 1,166 | 2,374,100 | 1,166 |
| 2017-07-28 | 1,161 | 1,165 | 1,155 | 1,160 | 1,742,100 | 1,160 |
| 2017-07-27 | 1,163 | 1,175 | 1,158 | 1,160 | 2,002,200 | 1,160 |
| 2017-07-26 | 1,170 | 1,171 | 1,164 | 1,165 | 1,590,200 | 1,165 |
| 2017-07-25 | 1,171 | 1,171 | 1,161 | 1,166 | 2,277,900 | 1,166 |
| 2017-07-24 | 1,175 | 1,182 | 1,170 | 1,174 | 1,941,800 | 1,174 |
| 2017-07-21 | 1,190 | 1,195 | 1,179 | 1,185 | 2,273,900 | 1,185 |
| 2017-07-20 | 1,189 | 1,201 | 1,187 | 1,195 | 1,930,300 | 1,195 |
| 2017-07-19 | 1,189 | 1,196 | 1,184 | 1,188 | 2,107,700 | 1,188 |
| 2017-07-18 | 1,202 | 1,204 | 1,188 | 1,196 | 2,371,500 | 1,196 |
| 2017-07-14 | 1,205 | 1,219 | 1,204 | 1,210 | 2,325,200 | 1,210 |
| 2017-07-13 | 1,200 | 1,204 | 1,193 | 1,196 | 2,125,100 | 1,196 |
| 2017-07-12 | 1,196 | 1,197 | 1,186 | 1,194 | 2,394,400 | 1,194 |
| 2017-07-11 | 1,199 | 1,209 | 1,196 | 1,207 | 1,392,600 | 1,207 |
| 2017-07-10 | 1,207 | 1,207 | 1,188 | 1,198 | 1,810,600 | 1,198 |
| 2017-07-07 | 1,207 | 1,216 | 1,192 | 1,196 | 2,067,600 | 1,196 |
| 2017-07-06 | 1,198 | 1,226 | 1,196 | 1,216 | 3,937,600 | 1,216 |
| 2017-07-05 | 1,176 | 1,186 | 1,170 | 1,186 | 2,412,200 | 1,186 |
| 2017-07-04 | 1,202 | 1,204 | 1,179 | 1,184 | 1,865,100 | 1,184 |
| 2017-07-03 | 1,196 | 1,210 | 1,191 | 1,196 | 2,133,400 | 1,196 |
| 2017-06-30 | 1,192 | 1,198 | 1,185 | 1,191 | 2,005,000 | 1,191 |
| 2017-06-29 | 1,210 | 1,210 | 1,198 | 1,201 | 1,416,000 | 1,201 |
| 2017-06-28 | 1,205 | 1,214 | 1,200 | 1,201 | 2,944,000 | 1,201 |
| 2017-06-27 | 1,211 | 1,217 | 1,202 | 1,210 | 3,178,000 | 1,210 |
| 2017-06-26 | 1,228 | 1,231 | 1,220 | 1,228 | 1,741,000 | 1,228 |
| 2017-06-23 | 1,228 | 1,233 | 1,221 | 1,228 | 2,110,000 | 1,228 |
| 2017-06-22 | 1,230 | 1,242 | 1,218 | 1,228 | 2,845,000 | 1,228 |
| 2017-06-21 | 1,200 | 1,220 | 1,196 | 1,215 | 2,691,000 | 1,215 |
| 2017-06-20 | 1,200 | 1,223 | 1,199 | 1,206 | 3,714,000 | 1,206 |
| 2017-06-19 | 1,174 | 1,185 | 1,172 | 1,184 | 1,534,000 | 1,184 |
| 2017-06-16 | 1,173 | 1,182 | 1,167 | 1,170 | 2,736,000 | 1,170 |
| 2017-06-15 | 1,150 | 1,177 | 1,150 | 1,172 | 2,292,000 | 1,172 |
| 2017-06-14 | 1,142 | 1,157 | 1,141 | 1,156 | 3,019,000 | 1,156 |
| 2017-06-13 | 1,121 | 1,143 | 1,121 | 1,143 | 3,886,000 | 1,143 |
| 2017-06-12 | 1,093 | 1,112 | 1,090 | 1,110 | 1,931,000 | 1,110 |
| 2017-06-09 | 1,106 | 1,108 | 1,093 | 1,100 | 3,395,000 | 1,100 |
| 2017-06-08 | 1,108 | 1,109 | 1,096 | 1,101 | 2,372,000 | 1,101 |
| 2017-06-07 | 1,123 | 1,123 | 1,104 | 1,106 | 2,366,000 | 1,106 |
| 2017-06-06 | 1,140 | 1,141 | 1,126 | 1,128 | 3,420,000 | 1,128 |
| 2017-06-05 | 1,135 | 1,143 | 1,131 | 1,140 | 2,555,000 | 1,140 |
| 2017-06-02 | 1,127 | 1,134 | 1,115 | 1,130 | 3,793,000 | 1,130 |
| 2017-06-01 | 1,127 | 1,128 | 1,119 | 1,124 | 2,505,000 | 1,124 |
| 2017-05-31 | 1,124 | 1,125 | 1,112 | 1,116 | 3,770,000 | 1,116 |
| 2017-05-30 | 1,122 | 1,132 | 1,119 | 1,128 | 1,527,000 | 1,128 |
| 2017-05-29 | 1,122 | 1,128 | 1,114 | 1,122 | 1,866,000 | 1,122 |
| 2017-05-26 | 1,129 | 1,133 | 1,122 | 1,122 | 2,316,000 | 1,122 |
| 2017-05-25 | 1,108 | 1,129 | 1,106 | 1,125 | 2,368,000 | 1,125 |
| 2017-05-24 | 1,114 | 1,122 | 1,107 | 1,110 | 2,061,000 | 1,110 |
| 2017-05-23 | 1,106 | 1,120 | 1,105 | 1,106 | 1,819,000 | 1,106 |
| 2017-05-22 | 1,114 | 1,115 | 1,105 | 1,110 | 1,532,000 | 1,110 |
| 2017-05-19 | 1,116 | 1,121 | 1,107 | 1,112 | 1,730,000 | 1,112 |
| 2017-05-18 | 1,104 | 1,116 | 1,102 | 1,116 | 2,014,000 | 1,116 |
| 2017-05-17 | 1,117 | 1,127 | 1,115 | 1,120 | 1,914,000 | 1,120 |
| 2017-05-16 | 1,133 | 1,135 | 1,119 | 1,128 | 2,992,000 | 1,128 |
| 2017-05-15 | 1,104 | 1,136 | 1,103 | 1,136 | 3,536,000 | 1,136 |
| 2017-05-12 | 1,081 | 1,114 | 1,075 | 1,110 | 5,919,000 | 1,110 |
| 2017-05-11 | 1,110 | 1,127 | 1,040 | 1,082 | 8,723,000 | 1,082 |
| 2017-05-10 | 1,115 | 1,119 | 1,107 | 1,108 | 2,347,000 | 1,108 |
| 2017-05-09 | 1,110 | 1,120 | 1,108 | 1,113 | 2,334,000 | 1,113 |
| 2017-05-08 | 1,088 | 1,110 | 1,088 | 1,108 | 3,244,000 | 1,108 |
| 2017-05-02 | 1,079 | 1,087 | 1,076 | 1,079 | 1,813,000 | 1,079 |
| 2017-05-01 | 1,067 | 1,075 | 1,064 | 1,072 | 1,307,000 | 1,072 |
| 2017-04-28 | 1,060 | 1,073 | 1,058 | 1,069 | 2,357,000 | 1,069 |
| 2017-04-27 | 1,065 | 1,069 | 1,056 | 1,057 | 3,524,000 | 1,057 |
| 2017-04-26 | 1,071 | 1,077 | 1,066 | 1,076 | 2,719,000 | 1,076 |
| 2017-04-25 | 1,065 | 1,070 | 1,062 | 1,067 | 2,361,000 | 1,067 |
| 2017-04-24 | 1,048 | 1,063 | 1,046 | 1,062 | 3,934,000 | 1,062 |
| 2017-04-21 | 1,037 | 1,042 | 1,032 | 1,040 | 2,663,000 | 1,040 |
| 2017-04-20 | 1,024 | 1,036 | 1,020 | 1,031 | 2,703,000 | 1,031 |
| 2017-04-19 | 1,029 | 1,029 | 1,013 | 1,024 | 4,170,000 | 1,024 |
| 2017-04-18 | 1,026 | 1,039 | 1,022 | 1,037 | 5,233,000 | 1,037 |
| 2017-04-17 | 1,002 | 1,016 | 1,000 | 1,015 | 2,550,000 | 1,015 |
| 2017-04-14 | 1,025 | 1,025 | 1,001 | 1,005 | 4,404,000 | 1,005 |
| 2017-04-13 | 1,013 | 1,022 | 1,010 | 1,020 | 2,714,000 | 1,020 |
| 2017-04-12 | 1,013 | 1,019 | 1,007 | 1,018 | 2,333,000 | 1,018 |
| 2017-04-11 | 1,012 | 1,019 | 1,010 | 1,019 | 1,699,000 | 1,019 |
| 2017-04-10 | 1,018 | 1,023 | 1,015 | 1,020 | 1,488,000 | 1,020 |
| 2017-04-07 | 1,011 | 1,022 | 1,008 | 1,014 | 2,655,000 | 1,014 |
| 2017-04-06 | 1,022 | 1,024 | 1,004 | 1,009 | 2,971,000 | 1,009 |
| 2017-04-05 | 1,026 | 1,035 | 1,023 | 1,025 | 2,440,000 | 1,025 |
| 2017-04-04 | 1,024 | 1,034 | 1,016 | 1,021 | 3,531,000 | 1,021 |
| 2017-04-03 | 1,005 | 1,040 | 1,004 | 1,035 | 4,638,000 | 1,035 |
| 2017-03-31 | 1,013 | 1,017 | 998 | 998 | 2,483,000 | 998 |
| 2017-03-30 | 1,017 | 1,019 | 1,000 | 1,002 | 1,943,000 | 1,002 |
| 2017-03-29 | 1,023 | 1,027 | 1,016 | 1,022 | 2,229,000 | 1,022 |
| 2017-03-28 | 1,018 | 1,025 | 1,015 | 1,025 | 2,292,000 | 1,025 |
| 2017-03-27 | 1,019 | 1,022 | 1,010 | 1,012 | 2,023,000 | 1,012 |
| 2017-03-24 | 1,008 | 1,028 | 1,004 | 1,026 | 2,404,000 | 1,026 |
| 2017-03-23 | 1,004 | 1,007 | 997 | 1,004 | 2,172,000 | 1,004 |
| 2017-03-22 | 1,011 | 1,022 | 1,011 | 1,013 | 2,239,000 | 1,013 |
| 2017-03-21 | 1,023 | 1,028 | 1,011 | 1,024 | 1,734,000 | 1,024 |
| 2017-03-17 | 1,032 | 1,032 | 1,025 | 1,027 | 2,658,000 | 1,027 |
| 2017-03-16 | 1,040 | 1,045 | 1,037 | 1,041 | 2,569,000 | 1,041 |
| 2017-03-15 | 1,049 | 1,052 | 1,043 | 1,045 | 1,670,000 | 1,045 |
| 2017-03-14 | 1,050 | 1,054 | 1,047 | 1,050 | 1,257,000 | 1,050 |
| 2017-03-13 | 1,049 | 1,054 | 1,046 | 1,053 | 1,256,000 | 1,053 |
| 2017-03-10 | 1,042 | 1,051 | 1,041 | 1,047 | 3,079,000 | 1,047 |
| 2017-03-09 | 1,049 | 1,053 | 1,039 | 1,042 | 1,900,000 | 1,042 |
| 2017-03-08 | 1,030 | 1,044 | 1,030 | 1,044 | 2,392,000 | 1,044 |
| 2017-03-07 | 1,025 | 1,034 | 1,022 | 1,034 | 1,688,000 | 1,034 |
| 2017-03-06 | 1,041 | 1,041 | 1,027 | 1,029 | 1,517,000 | 1,029 |
| 2017-03-03 | 1,044 | 1,048 | 1,034 | 1,039 | 2,625,000 | 1,039 |
| 2017-03-02 | 1,054 | 1,060 | 1,051 | 1,057 | 1,898,000 | 1,057 |
| 2017-03-01 | 1,035 | 1,046 | 1,029 | 1,045 | 2,053,000 | 1,045 |
| 2017-02-28 | 1,033 | 1,044 | 1,029 | 1,031 | 2,477,000 | 1,031 |
| 2017-02-27 | 1,034 | 1,037 | 1,024 | 1,027 | 2,667,000 | 1,027 |
| 2017-02-24 | 1,050 | 1,053 | 1,041 | 1,045 | 1,611,000 | 1,045 |
| 2017-02-23 | 1,048 | 1,053 | 1,036 | 1,053 | 1,917,000 | 1,053 |
| 2017-02-22 | 1,047 | 1,048 | 1,038 | 1,041 | 1,808,000 | 1,041 |
| 2017-02-21 | 1,043 | 1,058 | 1,043 | 1,052 | 2,027,000 | 1,052 |
| 2017-02-20 | 1,032 | 1,043 | 1,028 | 1,042 | 1,698,000 | 1,042 |
| 2017-02-17 | 1,035 | 1,040 | 1,033 | 1,038 | 2,008,000 | 1,038 |
| 2017-02-16 | 1,054 | 1,054 | 1,031 | 1,045 | 2,922,000 | 1,045 |
| 2017-02-15 | 1,037 | 1,063 | 1,034 | 1,053 | 3,944,000 | 1,053 |
| 2017-02-14 | 1,026 | 1,038 | 1,013 | 1,013 | 3,972,000 | 1,013 |
| 2017-02-13 | 1,036 | 1,037 | 1,017 | 1,025 | 3,145,000 | 1,025 |
| 2017-02-10 | 1,019 | 1,027 | 1,014 | 1,020 | 3,545,000 | 1,020 |
| 2017-02-09 | 1,013 | 1,017 | 1,003 | 1,006 | 2,404,000 | 1,006 |
| 2017-02-08 | 1,031 | 1,039 | 1,013 | 1,016 | 2,975,000 | 1,016 |
| 2017-02-07 | 1,023 | 1,033 | 1,023 | 1,029 | 1,790,000 | 1,029 |
| 2017-02-06 | 1,039 | 1,040 | 1,030 | 1,032 | 1,675,000 | 1,032 |
| 2017-02-03 | 1,031 | 1,037 | 1,027 | 1,033 | 1,788,000 | 1,033 |
| 2017-02-02 | 1,043 | 1,046 | 1,023 | 1,026 | 1,715,000 | 1,026 |
| 2017-02-01 | 1,030 | 1,046 | 1,023 | 1,046 | 1,728,000 | 1,046 |
| 2017-01-31 | 1,041 | 1,044 | 1,037 | 1,039 | 2,565,000 | 1,039 |
| 2017-01-30 | 1,053 | 1,057 | 1,049 | 1,053 | 2,008,000 | 1,053 |
| 2017-01-27 | 1,064 | 1,069 | 1,057 | 1,061 | 1,881,000 | 1,061 |
| 2017-01-26 | 1,056 | 1,063 | 1,051 | 1,061 | 2,349,000 | 1,061 |
| 2017-01-25 | 1,052 | 1,057 | 1,036 | 1,044 | 2,234,000 | 1,044 |
| 2017-01-24 | 1,027 | 1,040 | 1,026 | 1,035 | 2,673,000 | 1,035 |
| 2017-01-23 | 1,036 | 1,041 | 1,027 | 1,032 | 2,668,000 | 1,032 |
| 2017-01-20 | 1,048 | 1,051 | 1,040 | 1,049 | 1,293,000 | 1,049 |
| 2017-01-19 | 1,053 | 1,056 | 1,043 | 1,046 | 1,735,000 | 1,046 |
| 2017-01-18 | 1,044 | 1,047 | 1,030 | 1,045 | 2,116,000 | 1,045 |
| 2017-01-17 | 1,063 | 1,063 | 1,041 | 1,044 | 2,539,000 | 1,044 |
| 2017-01-16 | 1,077 | 1,077 | 1,063 | 1,066 | 1,881,000 | 1,066 |
| 2017-01-13 | 1,074 | 1,083 | 1,069 | 1,083 | 2,490,000 | 1,083 |
| 2017-01-12 | 1,085 | 1,085 | 1,060 | 1,070 | 2,495,000 | 1,070 |
| 2017-01-11 | 1,084 | 1,085 | 1,074 | 1,082 | 1,904,000 | 1,082 |
| 2017-01-10 | 1,091 | 1,094 | 1,080 | 1,083 | 3,108,000 | 1,083 |
| 2017-01-06 | 1,091 | 1,099 | 1,089 | 1,098 | 2,336,000 | 1,098 |
| 2017-01-05 | 1,108 | 1,110 | 1,092 | 1,095 | 2,559,000 | 1,095 |
| 2017-01-04 | 1,079 | 1,105 | 1,077 | 1,101 | 3,793,000 | 1,101 |
分割・併合履歴 ： なし
