1835 東鉄工業(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 | 3,755 | 3,755 | 3,735 | 3,740 | 20,100 | 3,740 |
| 2017-12-28 | 3,780 | 3,790 | 3,745 | 3,755 | 31,700 | 3,755 |
| 2017-12-27 | 3,730 | 3,780 | 3,725 | 3,775 | 33,500 | 3,775 |
| 2017-12-26 | 3,745 | 3,755 | 3,705 | 3,720 | 37,000 | 3,720 |
| 2017-12-25 | 3,750 | 3,750 | 3,720 | 3,740 | 45,100 | 3,740 |
| 2017-12-22 | 3,740 | 3,765 | 3,695 | 3,705 | 82,600 | 3,705 |
| 2017-12-21 | 3,695 | 3,745 | 3,685 | 3,735 | 51,800 | 3,735 |
| 2017-12-20 | 3,690 | 3,700 | 3,670 | 3,695 | 40,800 | 3,695 |
| 2017-12-19 | 3,745 | 3,745 | 3,680 | 3,690 | 48,800 | 3,690 |
| 2017-12-18 | 3,745 | 3,765 | 3,700 | 3,745 | 46,600 | 3,745 |
| 2017-12-15 | 3,700 | 3,730 | 3,670 | 3,730 | 63,400 | 3,730 |
| 2017-12-14 | 3,740 | 3,755 | 3,695 | 3,715 | 56,800 | 3,715 |
| 2017-12-13 | 3,695 | 3,725 | 3,680 | 3,715 | 46,100 | 3,715 |
| 2017-12-12 | 3,710 | 3,730 | 3,675 | 3,700 | 56,700 | 3,700 |
| 2017-12-11 | 3,765 | 3,775 | 3,660 | 3,695 | 100,000 | 3,695 |
| 2017-12-08 | 3,745 | 3,820 | 3,745 | 3,800 | 100,500 | 3,800 |
| 2017-12-07 | 3,680 | 3,755 | 3,670 | 3,750 | 63,600 | 3,750 |
| 2017-12-06 | 3,675 | 3,705 | 3,645 | 3,655 | 50,300 | 3,655 |
| 2017-12-05 | 3,650 | 3,690 | 3,630 | 3,690 | 46,800 | 3,690 |
| 2017-12-04 | 3,675 | 3,705 | 3,660 | 3,665 | 89,300 | 3,665 |
| 2017-12-01 | 3,675 | 3,695 | 3,630 | 3,635 | 62,800 | 3,635 |
| 2017-11-30 | 3,710 | 3,715 | 3,630 | 3,675 | 113,800 | 3,675 |
| 2017-11-29 | 3,650 | 3,680 | 3,610 | 3,670 | 91,700 | 3,670 |
| 2017-11-28 | 3,575 | 3,600 | 3,550 | 3,590 | 53,100 | 3,590 |
| 2017-11-27 | 3,585 | 3,585 | 3,540 | 3,550 | 45,500 | 3,550 |
| 2017-11-24 | 3,600 | 3,600 | 3,565 | 3,570 | 79,100 | 3,570 |
| 2017-11-22 | 3,625 | 3,625 | 3,575 | 3,590 | 70,100 | 3,590 |
| 2017-11-21 | 3,630 | 3,630 | 3,590 | 3,595 | 61,100 | 3,595 |
| 2017-11-20 | 3,525 | 3,580 | 3,510 | 3,565 | 66,500 | 3,565 |
| 2017-11-17 | 3,525 | 3,540 | 3,505 | 3,525 | 109,900 | 3,525 |
| 2017-11-16 | 3,490 | 3,545 | 3,475 | 3,520 | 122,500 | 3,520 |
| 2017-11-15 | 3,615 | 3,625 | 3,490 | 3,505 | 180,900 | 3,505 |
| 2017-11-13 | 3,705 | 3,730 | 3,665 | 3,675 | 101,200 | 3,675 |
| 2017-11-10 | 3,720 | 3,760 | 3,710 | 3,740 | 146,900 | 3,740 |
| 2017-11-09 | 3,675 | 3,785 | 3,675 | 3,750 | 282,500 | 3,750 |
| 2017-11-08 | 3,855 | 3,905 | 3,635 | 3,650 | 250,100 | 3,650 |
| 2017-11-07 | 3,865 | 3,875 | 3,840 | 3,855 | 48,600 | 3,855 |
| 2017-11-06 | 3,825 | 3,890 | 3,825 | 3,880 | 59,200 | 3,880 |
| 2017-11-02 | 3,800 | 3,850 | 3,780 | 3,840 | 69,100 | 3,840 |
| 2017-11-01 | 3,830 | 3,830 | 3,755 | 3,810 | 65,900 | 3,810 |
| 2017-10-31 | 3,710 | 3,805 | 3,705 | 3,790 | 131,900 | 3,790 |
| 2017-10-30 | 3,690 | 3,705 | 3,670 | 3,695 | 93,400 | 3,695 |
| 2017-10-27 | 3,700 | 3,720 | 3,680 | 3,700 | 74,300 | 3,700 |
| 2017-10-26 | 3,670 | 3,700 | 3,660 | 3,700 | 68,700 | 3,700 |
| 2017-10-25 | 3,670 | 3,680 | 3,650 | 3,670 | 88,600 | 3,670 |
| 2017-10-24 | 3,635 | 3,655 | 3,610 | 3,655 | 54,500 | 3,655 |
| 2017-10-23 | 3,650 | 3,660 | 3,590 | 3,610 | 85,600 | 3,610 |
| 2017-10-20 | 3,575 | 3,625 | 3,565 | 3,610 | 86,300 | 3,610 |
| 2017-10-19 | 3,580 | 3,580 | 3,535 | 3,545 | 148,300 | 3,545 |
| 2017-10-18 | 3,590 | 3,605 | 3,570 | 3,585 | 68,400 | 3,585 |
| 2017-10-17 | 3,600 | 3,610 | 3,565 | 3,605 | 80,300 | 3,605 |
| 2017-10-16 | 3,605 | 3,620 | 3,575 | 3,605 | 58,400 | 3,605 |
| 2017-10-13 | 3,530 | 3,600 | 3,530 | 3,575 | 62,700 | 3,575 |
| 2017-10-12 | 3,560 | 3,575 | 3,535 | 3,545 | 64,700 | 3,545 |
| 2017-10-11 | 3,520 | 3,565 | 3,520 | 3,550 | 78,300 | 3,550 |
| 2017-10-10 | 3,510 | 3,550 | 3,500 | 3,540 | 87,600 | 3,540 |
| 2017-10-06 | 3,560 | 3,570 | 3,520 | 3,530 | 52,300 | 3,530 |
| 2017-10-05 | 3,585 | 3,595 | 3,550 | 3,570 | 77,600 | 3,570 |
| 2017-10-04 | 3,615 | 3,615 | 3,575 | 3,600 | 77,700 | 3,600 |
| 2017-10-03 | 3,650 | 3,650 | 3,590 | 3,620 | 62,000 | 3,620 |
| 2017-10-02 | 3,700 | 3,715 | 3,625 | 3,630 | 69,700 | 3,630 |
| 2017-09-29 | 3,695 | 3,715 | 3,675 | 3,705 | 53,900 | 3,705 |
| 2017-09-28 | 3,665 | 3,720 | 3,660 | 3,710 | 111,500 | 3,710 |
| 2017-09-27 | 3,625 | 3,625 | 3,555 | 3,620 | 88,200 | 3,620 |
| 2017-09-26 | 3,635 | 3,670 | 3,635 | 3,650 | 66,900 | 3,650 |
| 2017-09-25 | 3,670 | 3,680 | 3,645 | 3,670 | 87,000 | 3,670 |
| 2017-09-22 | 3,610 | 3,665 | 3,600 | 3,655 | 76,300 | 3,655 |
| 2017-09-21 | 3,630 | 3,635 | 3,600 | 3,615 | 43,400 | 3,615 |
| 2017-09-20 | 3,630 | 3,645 | 3,585 | 3,605 | 56,600 | 3,605 |
| 2017-09-19 | 3,600 | 3,640 | 3,585 | 3,635 | 74,700 | 3,635 |
| 2017-09-15 | 3,595 | 3,610 | 3,575 | 3,600 | 60,900 | 3,600 |
| 2017-09-14 | 3,565 | 3,590 | 3,565 | 3,580 | 47,700 | 3,580 |
| 2017-09-13 | 3,550 | 3,575 | 3,540 | 3,555 | 41,800 | 3,555 |
| 2017-09-12 | 3,635 | 3,635 | 3,560 | 3,565 | 53,600 | 3,565 |
| 2017-09-11 | 3,640 | 3,645 | 3,595 | 3,605 | 52,700 | 3,605 |
| 2017-09-08 | 3,600 | 3,625 | 3,585 | 3,590 | 82,400 | 3,590 |
| 2017-09-07 | 3,575 | 3,625 | 3,565 | 3,620 | 94,000 | 3,620 |
| 2017-09-06 | 3,460 | 3,575 | 3,460 | 3,560 | 80,000 | 3,560 |
| 2017-09-05 | 3,485 | 3,505 | 3,465 | 3,465 | 62,400 | 3,465 |
| 2017-09-04 | 3,555 | 3,555 | 3,485 | 3,490 | 68,400 | 3,490 |
| 2017-09-01 | 3,600 | 3,600 | 3,560 | 3,575 | 49,300 | 3,575 |
| 2017-08-31 | 3,560 | 3,625 | 3,555 | 3,595 | 151,400 | 3,595 |
| 2017-08-30 | 3,530 | 3,560 | 3,505 | 3,555 | 62,400 | 3,555 |
| 2017-08-29 | 3,505 | 3,525 | 3,485 | 3,525 | 46,700 | 3,525 |
| 2017-08-28 | 3,430 | 3,505 | 3,430 | 3,505 | 60,600 | 3,505 |
| 2017-08-25 | 3,425 | 3,425 | 3,395 | 3,415 | 66,000 | 3,415 |
| 2017-08-24 | 3,400 | 3,440 | 3,400 | 3,415 | 44,500 | 3,415 |
| 2017-08-23 | 3,425 | 3,445 | 3,400 | 3,400 | 74,800 | 3,400 |
| 2017-08-22 | 3,425 | 3,425 | 3,400 | 3,410 | 48,200 | 3,410 |
| 2017-08-21 | 3,430 | 3,435 | 3,400 | 3,420 | 38,000 | 3,420 |
| 2017-08-18 | 3,390 | 3,410 | 3,370 | 3,400 | 136,000 | 3,400 |
| 2017-08-17 | 3,415 | 3,415 | 3,395 | 3,405 | 47,800 | 3,405 |
| 2017-08-16 | 3,410 | 3,415 | 3,390 | 3,395 | 49,000 | 3,395 |
| 2017-08-15 | 3,430 | 3,455 | 3,410 | 3,410 | 39,600 | 3,410 |
| 2017-08-14 | 3,400 | 3,440 | 3,395 | 3,400 | 90,000 | 3,400 |
| 2017-08-10 | 3,500 | 3,505 | 3,430 | 3,440 | 68,400 | 3,440 |
| 2017-08-09 | 3,570 | 3,575 | 3,495 | 3,500 | 86,600 | 3,500 |
| 2017-08-08 | 3,600 | 3,630 | 3,535 | 3,570 | 119,100 | 3,570 |
| 2017-08-07 | 3,590 | 3,610 | 3,555 | 3,590 | 81,500 | 3,590 |
| 2017-08-04 | 3,540 | 3,585 | 3,525 | 3,565 | 72,500 | 3,565 |
| 2017-08-03 | 3,485 | 3,545 | 3,480 | 3,545 | 82,600 | 3,545 |
| 2017-08-02 | 3,485 | 3,500 | 3,455 | 3,500 | 71,500 | 3,500 |
| 2017-08-01 | 3,425 | 3,495 | 3,425 | 3,480 | 58,600 | 3,480 |
| 2017-07-31 | 3,455 | 3,465 | 3,420 | 3,445 | 55,900 | 3,445 |
| 2017-07-28 | 3,445 | 3,460 | 3,420 | 3,460 | 45,200 | 3,460 |
| 2017-07-27 | 3,435 | 3,475 | 3,430 | 3,445 | 58,800 | 3,445 |
| 2017-07-26 | 3,485 | 3,490 | 3,425 | 3,430 | 60,300 | 3,430 |
| 2017-07-25 | 3,535 | 3,545 | 3,475 | 3,480 | 102,500 | 3,480 |
| 2017-07-24 | 3,410 | 3,470 | 3,405 | 3,470 | 77,600 | 3,470 |
| 2017-07-21 | 3,470 | 3,470 | 3,430 | 3,445 | 45,400 | 3,445 |
| 2017-07-20 | 3,440 | 3,480 | 3,440 | 3,470 | 50,900 | 3,470 |
| 2017-07-19 | 3,415 | 3,435 | 3,400 | 3,435 | 66,600 | 3,435 |
| 2017-07-18 | 3,415 | 3,435 | 3,400 | 3,415 | 55,100 | 3,415 |
| 2017-07-14 | 3,410 | 3,425 | 3,390 | 3,415 | 50,200 | 3,415 |
| 2017-07-13 | 3,430 | 3,435 | 3,405 | 3,420 | 61,100 | 3,420 |
| 2017-07-12 | 3,420 | 3,425 | 3,400 | 3,400 | 42,800 | 3,400 |
| 2017-07-11 | 3,385 | 3,440 | 3,370 | 3,435 | 56,800 | 3,435 |
| 2017-07-10 | 3,370 | 3,385 | 3,350 | 3,365 | 57,500 | 3,365 |
| 2017-07-07 | 3,415 | 3,435 | 3,360 | 3,360 | 78,500 | 3,360 |
| 2017-07-06 | 3,400 | 3,465 | 3,400 | 3,455 | 55,500 | 3,455 |
| 2017-07-05 | 3,400 | 3,425 | 3,360 | 3,415 | 87,800 | 3,415 |
| 2017-07-04 | 3,450 | 3,455 | 3,395 | 3,400 | 99,500 | 3,400 |
| 2017-07-03 | 3,415 | 3,430 | 3,390 | 3,400 | 76,500 | 3,400 |
| 2017-06-30 | 3,410 | 3,445 | 3,380 | 3,435 | 111,000 | 3,435 |
| 2017-06-29 | 3,425 | 3,425 | 3,390 | 3,410 | 50,500 | 3,410 |
| 2017-06-28 | 3,440 | 3,450 | 3,400 | 3,400 | 60,500 | 3,400 |
| 2017-06-27 | 3,470 | 3,475 | 3,440 | 3,455 | 40,300 | 3,455 |
| 2017-06-26 | 3,465 | 3,485 | 3,455 | 3,460 | 41,500 | 3,460 |
| 2017-06-23 | 3,505 | 3,505 | 3,465 | 3,485 | 46,200 | 3,485 |
| 2017-06-22 | 3,550 | 3,550 | 3,520 | 3,520 | 49,000 | 3,520 |
| 2017-06-21 | 3,525 | 3,565 | 3,520 | 3,535 | 54,800 | 3,535 |
| 2017-06-20 | 3,525 | 3,545 | 3,510 | 3,520 | 74,100 | 3,520 |
| 2017-06-19 | 3,445 | 3,505 | 3,445 | 3,500 | 63,400 | 3,500 |
| 2017-06-16 | 3,475 | 3,485 | 3,430 | 3,435 | 63,600 | 3,435 |
| 2017-06-15 | 3,455 | 3,475 | 3,430 | 3,465 | 61,500 | 3,465 |
| 2017-06-14 | 3,470 | 3,500 | 3,455 | 3,455 | 45,800 | 3,455 |
| 2017-06-13 | 3,455 | 3,485 | 3,450 | 3,470 | 61,100 | 3,470 |
| 2017-06-12 | 3,400 | 3,470 | 3,385 | 3,465 | 48,500 | 3,465 |
| 2017-06-09 | 3,450 | 3,450 | 3,405 | 3,420 | 60,700 | 3,420 |
| 2017-06-08 | 3,475 | 3,490 | 3,440 | 3,450 | 49,600 | 3,450 |
| 2017-06-07 | 3,505 | 3,510 | 3,450 | 3,470 | 81,300 | 3,470 |
| 2017-06-06 | 3,550 | 3,555 | 3,495 | 3,510 | 75,800 | 3,510 |
| 2017-06-05 | 3,500 | 3,535 | 3,500 | 3,530 | 98,100 | 3,530 |
| 2017-06-02 | 3,510 | 3,525 | 3,495 | 3,510 | 90,500 | 3,510 |
| 2017-06-01 | 3,500 | 3,545 | 3,495 | 3,505 | 82,400 | 3,505 |
| 2017-05-31 | 3,450 | 3,520 | 3,450 | 3,465 | 147,800 | 3,465 |
| 2017-05-30 | 3,530 | 3,530 | 3,490 | 3,520 | 106,600 | 3,520 |
| 2017-05-29 | 3,540 | 3,555 | 3,505 | 3,535 | 138,200 | 3,535 |
| 2017-05-26 | 3,515 | 3,580 | 3,515 | 3,545 | 153,700 | 3,545 |
| 2017-05-25 | 3,450 | 3,530 | 3,440 | 3,485 | 173,900 | 3,485 |
| 2017-05-24 | 3,405 | 3,435 | 3,400 | 3,420 | 95,500 | 3,420 |
| 2017-05-23 | 3,355 | 3,430 | 3,355 | 3,395 | 128,500 | 3,395 |
| 2017-05-22 | 3,350 | 3,395 | 3,350 | 3,385 | 90,400 | 3,385 |
| 2017-05-19 | 3,350 | 3,350 | 3,330 | 3,350 | 109,500 | 3,350 |
| 2017-05-18 | 3,310 | 3,345 | 3,310 | 3,335 | 143,800 | 3,335 |
| 2017-05-17 | 3,330 | 3,380 | 3,325 | 3,380 | 127,800 | 3,380 |
| 2017-05-16 | 3,310 | 3,370 | 3,305 | 3,360 | 113,500 | 3,360 |
| 2017-05-15 | 3,320 | 3,390 | 3,320 | 3,380 | 95,900 | 3,380 |
| 2017-05-12 | 3,360 | 3,370 | 3,280 | 3,355 | 208,400 | 3,355 |
| 2017-05-11 | 3,240 | 3,405 | 3,185 | 3,395 | 330,200 | 3,395 |
| 2017-05-10 | 3,260 | 3,260 | 3,225 | 3,240 | 81,100 | 3,240 |
| 2017-05-09 | 3,280 | 3,290 | 3,260 | 3,260 | 142,500 | 3,260 |
| 2017-05-08 | 3,225 | 3,280 | 3,210 | 3,275 | 110,700 | 3,275 |
| 2017-05-02 | 3,220 | 3,225 | 3,180 | 3,190 | 77,700 | 3,190 |
| 2017-05-01 | 3,245 | 3,270 | 3,195 | 3,215 | 100,600 | 3,215 |
| 2017-04-28 | 3,175 | 3,230 | 3,170 | 3,225 | 118,200 | 3,225 |
| 2017-04-27 | 3,150 | 3,170 | 3,140 | 3,150 | 59,400 | 3,150 |
| 2017-04-26 | 3,140 | 3,145 | 3,120 | 3,145 | 84,800 | 3,145 |
| 2017-04-25 | 3,130 | 3,140 | 3,120 | 3,130 | 89,400 | 3,130 |
| 2017-04-24 | 3,085 | 3,125 | 3,065 | 3,110 | 106,000 | 3,110 |
| 2017-04-21 | 3,065 | 3,065 | 3,025 | 3,035 | 116,800 | 3,035 |
| 2017-04-20 | 3,040 | 3,085 | 3,005 | 3,055 | 216,700 | 3,055 |
| 2017-04-19 | 3,040 | 3,065 | 3,025 | 3,050 | 224,600 | 3,050 |
| 2017-04-18 | 3,100 | 3,115 | 3,050 | 3,075 | 117,300 | 3,075 |
| 2017-04-17 | 3,025 | 3,080 | 3,025 | 3,080 | 89,800 | 3,080 |
| 2017-04-14 | 3,120 | 3,130 | 3,045 | 3,060 | 124,300 | 3,060 |
| 2017-04-13 | 3,065 | 3,135 | 3,060 | 3,125 | 169,200 | 3,125 |
| 2017-04-12 | 3,120 | 3,155 | 3,120 | 3,135 | 117,600 | 3,135 |
| 2017-04-11 | 3,150 | 3,165 | 3,145 | 3,150 | 111,500 | 3,150 |
| 2017-04-10 | 3,155 | 3,175 | 3,135 | 3,175 | 119,300 | 3,175 |
| 2017-04-07 | 3,095 | 3,150 | 3,080 | 3,135 | 188,800 | 3,135 |
| 2017-04-06 | 3,115 | 3,140 | 3,080 | 3,095 | 147,400 | 3,095 |
| 2017-04-05 | 3,140 | 3,165 | 3,115 | 3,140 | 168,000 | 3,140 |
| 2017-04-04 | 3,185 | 3,185 | 3,140 | 3,165 | 133,200 | 3,165 |
| 2017-04-03 | 3,210 | 3,235 | 3,175 | 3,210 | 137,400 | 3,210 |
| 2017-03-31 | 3,225 | 3,235 | 3,190 | 3,195 | 108,000 | 3,195 |
| 2017-03-30 | 3,255 | 3,260 | 3,225 | 3,230 | 98,200 | 3,230 |
| 2017-03-29 | 3,250 | 3,260 | 3,235 | 3,260 | 44,000 | 3,260 |
| 2017-03-28 | 3,245 | 3,260 | 3,235 | 3,255 | 71,300 | 3,255 |
| 2017-03-27 | 3,225 | 3,245 | 3,205 | 3,230 | 55,400 | 3,230 |
| 2017-03-24 | 3,220 | 3,245 | 3,215 | 3,235 | 70,100 | 3,235 |
| 2017-03-23 | 3,220 | 3,235 | 3,195 | 3,220 | 77,000 | 3,220 |
| 2017-03-22 | 3,230 | 3,265 | 3,225 | 3,230 | 78,500 | 3,230 |
| 2017-03-21 | 3,205 | 3,280 | 3,205 | 3,255 | 77,800 | 3,255 |
| 2017-03-17 | 3,250 | 3,270 | 3,240 | 3,270 | 55,300 | 3,270 |
| 2017-03-16 | 3,230 | 3,275 | 3,230 | 3,265 | 81,500 | 3,265 |
| 2017-03-15 | 3,245 | 3,265 | 3,235 | 3,250 | 61,600 | 3,250 |
| 2017-03-14 | 3,270 | 3,270 | 3,230 | 3,265 | 81,700 | 3,265 |
| 2017-03-13 | 3,265 | 3,280 | 3,250 | 3,260 | 91,900 | 3,260 |
| 2017-03-10 | 3,330 | 3,330 | 3,235 | 3,260 | 162,400 | 3,260 |
| 2017-03-09 | 3,250 | 3,285 | 3,250 | 3,270 | 140,700 | 3,270 |
| 2017-03-08 | 3,175 | 3,250 | 3,175 | 3,245 | 173,700 | 3,245 |
| 2017-03-07 | 3,145 | 3,205 | 3,145 | 3,190 | 166,900 | 3,190 |
| 2017-03-06 | 3,150 | 3,180 | 3,150 | 3,160 | 129,300 | 3,160 |
| 2017-03-03 | 3,125 | 3,160 | 3,125 | 3,150 | 182,700 | 3,150 |
| 2017-03-02 | 3,125 | 3,135 | 3,100 | 3,135 | 168,800 | 3,135 |
| 2017-03-01 | 3,080 | 3,115 | 3,075 | 3,115 | 162,600 | 3,115 |
| 2017-02-28 | 3,095 | 3,095 | 3,055 | 3,065 | 111,200 | 3,065 |
| 2017-02-27 | 3,070 | 3,075 | 3,045 | 3,070 | 83,300 | 3,070 |
| 2017-02-24 | 3,105 | 3,115 | 3,070 | 3,075 | 77,100 | 3,075 |
| 2017-02-23 | 3,130 | 3,130 | 3,090 | 3,105 | 108,500 | 3,105 |
| 2017-02-22 | 3,140 | 3,155 | 3,095 | 3,110 | 240,100 | 3,110 |
| 2017-02-21 | 3,155 | 3,155 | 3,125 | 3,135 | 128,500 | 3,135 |
| 2017-02-20 | 3,145 | 3,150 | 3,120 | 3,145 | 118,100 | 3,145 |
| 2017-02-17 | 3,125 | 3,140 | 3,105 | 3,135 | 182,500 | 3,135 |
| 2017-02-16 | 3,125 | 3,150 | 3,115 | 3,135 | 169,800 | 3,135 |
| 2017-02-15 | 3,150 | 3,160 | 3,125 | 3,140 | 118,300 | 3,140 |
| 2017-02-14 | 3,185 | 3,185 | 3,115 | 3,125 | 180,400 | 3,125 |
| 2017-02-13 | 3,190 | 3,190 | 3,160 | 3,185 | 158,300 | 3,185 |
| 2017-02-10 | 3,155 | 3,205 | 3,155 | 3,190 | 153,900 | 3,190 |
| 2017-02-09 | 3,220 | 3,235 | 3,205 | 3,215 | 90,300 | 3,215 |
| 2017-02-08 | 3,150 | 3,245 | 3,145 | 3,220 | 157,300 | 3,220 |
| 2017-02-07 | 3,310 | 3,320 | 3,255 | 3,285 | 121,800 | 3,285 |
| 2017-02-06 | 3,350 | 3,365 | 3,300 | 3,315 | 88,400 | 3,315 |
| 2017-02-03 | 3,280 | 3,305 | 3,230 | 3,290 | 142,400 | 3,290 |
| 2017-02-02 | 3,320 | 3,345 | 3,310 | 3,320 | 104,100 | 3,320 |
| 2017-02-01 | 3,280 | 3,335 | 3,230 | 3,335 | 92,200 | 3,335 |
| 2017-01-31 | 3,270 | 3,340 | 3,260 | 3,325 | 174,300 | 3,325 |
| 2017-01-30 | 3,250 | 3,280 | 3,245 | 3,280 | 78,000 | 3,280 |
| 2017-01-27 | 3,280 | 3,290 | 3,240 | 3,255 | 74,700 | 3,255 |
| 2017-01-26 | 3,235 | 3,275 | 3,230 | 3,260 | 133,800 | 3,260 |
| 2017-01-25 | 3,200 | 3,235 | 3,185 | 3,210 | 103,800 | 3,210 |
| 2017-01-24 | 3,160 | 3,190 | 3,150 | 3,165 | 99,800 | 3,165 |
| 2017-01-23 | 3,140 | 3,160 | 3,125 | 3,145 | 122,100 | 3,145 |
| 2017-01-20 | 3,170 | 3,175 | 3,145 | 3,170 | 82,600 | 3,170 |
| 2017-01-19 | 3,180 | 3,200 | 3,155 | 3,190 | 95,100 | 3,190 |
| 2017-01-18 | 3,180 | 3,180 | 3,130 | 3,150 | 102,500 | 3,150 |
| 2017-01-17 | 3,165 | 3,170 | 3,140 | 3,145 | 178,600 | 3,145 |
| 2017-01-16 | 3,120 | 3,170 | 3,120 | 3,165 | 109,900 | 3,165 |
| 2017-01-13 | 3,115 | 3,170 | 3,115 | 3,150 | 135,800 | 3,150 |
| 2017-01-12 | 3,130 | 3,165 | 3,130 | 3,145 | 113,300 | 3,145 |
| 2017-01-11 | 3,145 | 3,160 | 3,120 | 3,150 | 123,900 | 3,150 |
| 2017-01-10 | 3,130 | 3,155 | 3,110 | 3,130 | 112,200 | 3,130 |
| 2017-01-06 | 3,070 | 3,145 | 3,070 | 3,140 | 124,000 | 3,140 |
| 2017-01-05 | 3,085 | 3,125 | 3,070 | 3,100 | 133,800 | 3,100 |
| 2017-01-04 | 3,035 | 3,085 | 3,030 | 3,070 | 101,000 | 3,070 |
分割・併合履歴 ： なし
