2220 亀田製菓(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 | 5,010 | 5,170 | 4,980 | 5,170 | 93,700 | 5,170 |
| 2017-12-28 | 5,020 | 5,050 | 4,975 | 5,030 | 55,900 | 5,030 |
| 2017-12-27 | 5,080 | 5,090 | 5,010 | 5,010 | 48,400 | 5,010 |
| 2017-12-26 | 5,110 | 5,130 | 5,070 | 5,100 | 51,300 | 5,100 |
| 2017-12-25 | 5,070 | 5,130 | 5,050 | 5,110 | 48,900 | 5,110 |
| 2017-12-22 | 4,960 | 5,180 | 4,960 | 5,140 | 196,800 | 5,140 |
| 2017-12-21 | 4,890 | 4,950 | 4,880 | 4,940 | 81,200 | 4,940 |
| 2017-12-20 | 4,910 | 4,920 | 4,890 | 4,890 | 81,000 | 4,890 |
| 2017-12-19 | 5,000 | 5,000 | 4,900 | 4,900 | 188,100 | 4,900 |
| 2017-12-18 | 5,040 | 5,050 | 5,000 | 5,010 | 136,300 | 5,010 |
| 2017-12-15 | 4,960 | 5,060 | 4,930 | 5,020 | 272,800 | 5,020 |
| 2017-12-14 | 5,450 | 5,520 | 5,430 | 5,510 | 29,600 | 5,510 |
| 2017-12-13 | 5,430 | 5,490 | 5,390 | 5,460 | 33,700 | 5,460 |
| 2017-12-12 | 5,480 | 5,520 | 5,430 | 5,440 | 28,100 | 5,440 |
| 2017-12-11 | 5,450 | 5,480 | 5,410 | 5,480 | 25,300 | 5,480 |
| 2017-12-08 | 5,410 | 5,480 | 5,380 | 5,460 | 47,000 | 5,460 |
| 2017-12-07 | 5,360 | 5,440 | 5,360 | 5,420 | 30,700 | 5,420 |
| 2017-12-06 | 5,370 | 5,430 | 5,340 | 5,360 | 48,600 | 5,360 |
| 2017-12-05 | 5,320 | 5,380 | 5,320 | 5,370 | 32,800 | 5,370 |
| 2017-12-04 | 5,400 | 5,420 | 5,340 | 5,350 | 32,400 | 5,350 |
| 2017-12-01 | 5,360 | 5,400 | 5,320 | 5,380 | 38,900 | 5,380 |
| 2017-11-30 | 5,300 | 5,370 | 5,270 | 5,350 | 38,100 | 5,350 |
| 2017-11-29 | 5,280 | 5,350 | 5,280 | 5,350 | 29,100 | 5,350 |
| 2017-11-28 | 5,240 | 5,280 | 5,200 | 5,280 | 26,200 | 5,280 |
| 2017-11-27 | 5,230 | 5,230 | 5,180 | 5,200 | 20,900 | 5,200 |
| 2017-11-24 | 5,180 | 5,240 | 5,160 | 5,220 | 29,100 | 5,220 |
| 2017-11-22 | 5,240 | 5,240 | 5,180 | 5,180 | 20,700 | 5,180 |
| 2017-11-21 | 5,160 | 5,270 | 5,150 | 5,240 | 36,900 | 5,240 |
| 2017-11-20 | 5,170 | 5,200 | 5,110 | 5,180 | 29,500 | 5,180 |
| 2017-11-17 | 5,160 | 5,210 | 5,150 | 5,180 | 19,500 | 5,180 |
| 2017-11-16 | 5,100 | 5,220 | 5,090 | 5,190 | 30,700 | 5,190 |
| 2017-11-15 | 5,230 | 5,230 | 5,120 | 5,140 | 33,200 | 5,140 |
| 2017-11-13 | 5,270 | 5,310 | 5,230 | 5,300 | 21,600 | 5,300 |
| 2017-11-10 | 5,240 | 5,280 | 5,180 | 5,280 | 35,100 | 5,280 |
| 2017-11-09 | 5,320 | 5,340 | 5,260 | 5,300 | 42,000 | 5,300 |
| 2017-11-08 | 5,270 | 5,290 | 5,260 | 5,270 | 22,500 | 5,270 |
| 2017-11-07 | 5,350 | 5,350 | 5,260 | 5,300 | 36,100 | 5,300 |
| 2017-11-06 | 5,230 | 5,350 | 5,220 | 5,350 | 52,100 | 5,350 |
| 2017-11-02 | 5,200 | 5,230 | 5,140 | 5,230 | 33,100 | 5,230 |
| 2017-11-01 | 5,100 | 5,190 | 5,100 | 5,180 | 70,700 | 5,180 |
| 2017-10-31 | 5,330 | 5,380 | 4,980 | 5,140 | 231,000 | 5,140 |
| 2017-10-30 | 5,330 | 5,330 | 5,280 | 5,320 | 46,500 | 5,320 |
| 2017-10-27 | 5,290 | 5,330 | 5,250 | 5,310 | 44,900 | 5,310 |
| 2017-10-26 | 5,230 | 5,290 | 5,210 | 5,260 | 38,600 | 5,260 |
| 2017-10-25 | 5,210 | 5,240 | 5,180 | 5,230 | 47,900 | 5,230 |
| 2017-10-24 | 5,240 | 5,290 | 5,230 | 5,230 | 47,700 | 5,230 |
| 2017-10-23 | 5,300 | 5,300 | 5,220 | 5,240 | 45,400 | 5,240 |
| 2017-10-20 | 5,130 | 5,250 | 5,120 | 5,220 | 62,400 | 5,220 |
| 2017-10-19 | 5,250 | 5,270 | 5,140 | 5,160 | 47,200 | 5,160 |
| 2017-10-18 | 5,200 | 5,270 | 5,180 | 5,260 | 64,500 | 5,260 |
| 2017-10-17 | 5,170 | 5,210 | 5,130 | 5,190 | 37,400 | 5,190 |
| 2017-10-16 | 5,180 | 5,220 | 5,170 | 5,190 | 50,600 | 5,190 |
| 2017-10-13 | 5,110 | 5,190 | 5,110 | 5,160 | 44,900 | 5,160 |
| 2017-10-12 | 5,110 | 5,190 | 5,110 | 5,140 | 57,700 | 5,140 |
| 2017-10-11 | 5,100 | 5,130 | 5,080 | 5,110 | 27,800 | 5,110 |
| 2017-10-10 | 5,030 | 5,100 | 5,030 | 5,080 | 27,400 | 5,080 |
| 2017-10-06 | 5,060 | 5,070 | 5,010 | 5,030 | 27,600 | 5,030 |
| 2017-10-05 | 5,050 | 5,110 | 5,040 | 5,060 | 61,100 | 5,060 |
| 2017-10-04 | 4,975 | 5,050 | 4,975 | 5,040 | 58,300 | 5,040 |
| 2017-10-03 | 4,940 | 4,980 | 4,930 | 4,975 | 30,200 | 4,975 |
| 2017-10-02 | 4,970 | 4,985 | 4,925 | 4,940 | 39,300 | 4,940 |
| 2017-09-29 | 4,955 | 4,975 | 4,950 | 4,970 | 18,900 | 4,970 |
| 2017-09-28 | 4,955 | 4,960 | 4,925 | 4,955 | 22,200 | 4,955 |
| 2017-09-27 | 4,995 | 4,995 | 4,915 | 4,945 | 52,400 | 4,945 |
| 2017-09-26 | 4,950 | 5,030 | 4,950 | 5,020 | 68,900 | 5,020 |
| 2017-09-25 | 5,030 | 5,060 | 4,940 | 4,945 | 101,000 | 4,945 |
| 2017-09-22 | 5,000 | 5,030 | 4,980 | 5,010 | 37,000 | 5,010 |
| 2017-09-21 | 5,090 | 5,090 | 4,985 | 4,990 | 76,000 | 4,990 |
| 2017-09-20 | 4,900 | 5,130 | 4,875 | 5,110 | 146,500 | 5,110 |
| 2017-09-19 | 4,855 | 4,910 | 4,755 | 4,870 | 234,800 | 4,870 |
| 2017-09-15 | 4,940 | 4,950 | 4,905 | 4,940 | 36,700 | 4,940 |
| 2017-09-14 | 4,945 | 4,965 | 4,915 | 4,920 | 44,800 | 4,920 |
| 2017-09-13 | 4,955 | 4,975 | 4,935 | 4,945 | 45,400 | 4,945 |
| 2017-09-12 | 4,975 | 4,980 | 4,945 | 4,965 | 48,800 | 4,965 |
| 2017-09-11 | 4,895 | 4,945 | 4,890 | 4,940 | 41,100 | 4,940 |
| 2017-09-08 | 4,900 | 4,910 | 4,855 | 4,865 | 69,900 | 4,865 |
| 2017-09-07 | 4,920 | 4,970 | 4,905 | 4,930 | 30,700 | 4,930 |
| 2017-09-06 | 4,880 | 4,940 | 4,860 | 4,920 | 56,300 | 4,920 |
| 2017-09-05 | 4,950 | 4,950 | 4,880 | 4,880 | 59,800 | 4,880 |
| 2017-09-04 | 5,040 | 5,040 | 4,915 | 4,920 | 72,800 | 4,920 |
| 2017-09-01 | 5,000 | 5,020 | 4,985 | 5,010 | 43,800 | 5,010 |
| 2017-08-31 | 5,010 | 5,030 | 5,000 | 5,010 | 37,300 | 5,010 |
| 2017-08-30 | 4,995 | 5,040 | 4,985 | 5,020 | 35,000 | 5,020 |
| 2017-08-29 | 5,050 | 5,060 | 4,980 | 4,990 | 71,400 | 4,990 |
| 2017-08-28 | 5,000 | 5,060 | 4,995 | 5,060 | 47,300 | 5,060 |
| 2017-08-25 | 5,050 | 5,050 | 5,000 | 5,010 | 33,400 | 5,010 |
| 2017-08-24 | 5,000 | 5,060 | 5,000 | 5,050 | 34,200 | 5,050 |
| 2017-08-23 | 5,060 | 5,070 | 5,010 | 5,020 | 56,300 | 5,020 |
| 2017-08-22 | 5,080 | 5,080 | 5,030 | 5,060 | 33,800 | 5,060 |
| 2017-08-21 | 5,150 | 5,150 | 5,060 | 5,070 | 45,400 | 5,070 |
| 2017-08-18 | 5,090 | 5,130 | 5,050 | 5,100 | 33,700 | 5,100 |
| 2017-08-17 | 5,170 | 5,190 | 5,090 | 5,100 | 45,200 | 5,100 |
| 2017-08-16 | 5,160 | 5,200 | 5,160 | 5,180 | 27,800 | 5,180 |
| 2017-08-15 | 5,180 | 5,190 | 5,120 | 5,160 | 29,100 | 5,160 |
| 2017-08-14 | 5,130 | 5,160 | 5,040 | 5,120 | 62,700 | 5,120 |
| 2017-08-10 | 5,120 | 5,190 | 5,110 | 5,160 | 34,900 | 5,160 |
| 2017-08-09 | 5,190 | 5,190 | 5,060 | 5,120 | 66,200 | 5,120 |
| 2017-08-08 | 5,260 | 5,280 | 5,140 | 5,150 | 95,400 | 5,150 |
| 2017-08-07 | 5,210 | 5,320 | 5,210 | 5,260 | 100,900 | 5,260 |
| 2017-08-04 | 5,560 | 5,600 | 5,190 | 5,380 | 143,400 | 5,380 |
| 2017-08-03 | 5,530 | 5,580 | 5,530 | 5,560 | 21,800 | 5,560 |
| 2017-08-02 | 5,580 | 5,590 | 5,530 | 5,570 | 24,700 | 5,570 |
| 2017-08-01 | 5,480 | 5,600 | 5,480 | 5,580 | 24,300 | 5,580 |
| 2017-07-31 | 5,540 | 5,540 | 5,490 | 5,510 | 27,200 | 5,510 |
| 2017-07-28 | 5,560 | 5,570 | 5,510 | 5,560 | 25,900 | 5,560 |
| 2017-07-27 | 5,510 | 5,620 | 5,510 | 5,570 | 31,900 | 5,570 |
| 2017-07-26 | 5,570 | 5,590 | 5,500 | 5,510 | 47,100 | 5,510 |
| 2017-07-25 | 5,610 | 5,620 | 5,560 | 5,570 | 34,700 | 5,570 |
| 2017-07-24 | 5,570 | 5,650 | 5,570 | 5,630 | 45,000 | 5,630 |
| 2017-07-21 | 5,580 | 5,580 | 5,530 | 5,570 | 31,200 | 5,570 |
| 2017-07-20 | 5,600 | 5,620 | 5,560 | 5,600 | 24,300 | 5,600 |
| 2017-07-19 | 5,540 | 5,640 | 5,530 | 5,620 | 42,500 | 5,620 |
| 2017-07-18 | 5,640 | 5,640 | 5,550 | 5,570 | 39,000 | 5,570 |
| 2017-07-14 | 5,590 | 5,630 | 5,550 | 5,590 | 42,100 | 5,590 |
| 2017-07-13 | 5,500 | 5,560 | 5,500 | 5,550 | 45,100 | 5,550 |
| 2017-07-12 | 5,500 | 5,530 | 5,460 | 5,500 | 31,100 | 5,500 |
| 2017-07-11 | 5,420 | 5,550 | 5,420 | 5,500 | 42,800 | 5,500 |
| 2017-07-10 | 5,430 | 5,490 | 5,390 | 5,440 | 41,100 | 5,440 |
| 2017-07-07 | 5,460 | 5,500 | 5,400 | 5,410 | 31,400 | 5,410 |
| 2017-07-06 | 5,480 | 5,570 | 5,470 | 5,500 | 35,600 | 5,500 |
| 2017-07-05 | 5,450 | 5,490 | 5,400 | 5,480 | 46,700 | 5,480 |
| 2017-07-04 | 5,510 | 5,520 | 5,450 | 5,490 | 65,800 | 5,490 |
| 2017-07-03 | 5,480 | 5,520 | 5,460 | 5,480 | 31,900 | 5,480 |
| 2017-06-30 | 5,510 | 5,520 | 5,460 | 5,490 | 31,000 | 5,490 |
| 2017-06-29 | 5,560 | 5,600 | 5,530 | 5,580 | 23,400 | 5,580 |
| 2017-06-28 | 5,610 | 5,630 | 5,550 | 5,570 | 32,900 | 5,570 |
| 2017-06-27 | 5,690 | 5,720 | 5,600 | 5,610 | 41,100 | 5,610 |
| 2017-06-26 | 5,660 | 5,710 | 5,630 | 5,690 | 44,300 | 5,690 |
| 2017-06-23 | 5,680 | 5,680 | 5,640 | 5,660 | 28,600 | 5,660 |
| 2017-06-22 | 5,730 | 5,740 | 5,680 | 5,690 | 29,400 | 5,690 |
| 2017-06-21 | 5,740 | 5,800 | 5,730 | 5,730 | 32,700 | 5,730 |
| 2017-06-20 | 5,760 | 5,760 | 5,710 | 5,740 | 38,100 | 5,740 |
| 2017-06-19 | 5,710 | 5,750 | 5,670 | 5,740 | 39,100 | 5,740 |
| 2017-06-16 | 5,800 | 5,800 | 5,650 | 5,720 | 59,800 | 5,720 |
| 2017-06-15 | 5,620 | 5,810 | 5,620 | 5,770 | 82,500 | 5,770 |
| 2017-06-14 | 5,670 | 5,730 | 5,620 | 5,620 | 35,600 | 5,620 |
| 2017-06-13 | 5,600 | 5,670 | 5,600 | 5,640 | 30,600 | 5,640 |
| 2017-06-12 | 5,590 | 5,640 | 5,550 | 5,620 | 33,100 | 5,620 |
| 2017-06-09 | 5,640 | 5,660 | 5,600 | 5,600 | 50,100 | 5,600 |
| 2017-06-08 | 5,790 | 5,790 | 5,670 | 5,670 | 42,900 | 5,670 |
| 2017-06-07 | 5,640 | 5,780 | 5,640 | 5,760 | 56,500 | 5,760 |
| 2017-06-06 | 5,770 | 5,770 | 5,630 | 5,670 | 76,000 | 5,670 |
| 2017-06-05 | 5,710 | 5,790 | 5,690 | 5,770 | 89,800 | 5,770 |
| 2017-06-02 | 5,770 | 5,790 | 5,710 | 5,730 | 80,400 | 5,730 |
| 2017-06-01 | 5,750 | 5,760 | 5,660 | 5,760 | 71,200 | 5,760 |
| 2017-05-31 | 5,770 | 5,830 | 5,730 | 5,750 | 72,100 | 5,750 |
| 2017-05-30 | 5,850 | 5,880 | 5,710 | 5,820 | 79,800 | 5,820 |
| 2017-05-29 | 5,880 | 5,930 | 5,870 | 5,890 | 33,700 | 5,890 |
| 2017-05-26 | 5,930 | 5,960 | 5,880 | 5,890 | 51,000 | 5,890 |
| 2017-05-25 | 5,870 | 5,960 | 5,870 | 5,920 | 62,300 | 5,920 |
| 2017-05-24 | 5,980 | 6,000 | 5,750 | 5,870 | 153,100 | 5,870 |
| 2017-05-23 | 6,020 | 6,090 | 5,990 | 5,990 | 53,100 | 5,990 |
| 2017-05-22 | 6,000 | 6,030 | 5,940 | 6,010 | 64,700 | 6,010 |
| 2017-05-19 | 6,130 | 6,170 | 6,010 | 6,020 | 88,500 | 6,020 |
| 2017-05-18 | 6,100 | 6,160 | 6,080 | 6,160 | 72,000 | 6,160 |
| 2017-05-17 | 6,080 | 6,160 | 6,060 | 6,150 | 52,400 | 6,150 |
| 2017-05-16 | 6,000 | 6,100 | 5,980 | 6,100 | 84,900 | 6,100 |
| 2017-05-15 | 5,760 | 6,010 | 5,760 | 6,000 | 177,500 | 6,000 |
| 2017-05-12 | 5,700 | 5,770 | 5,660 | 5,750 | 138,800 | 5,750 |
| 2017-05-11 | 5,360 | 5,720 | 5,300 | 5,710 | 223,900 | 5,710 |
| 2017-05-10 | 5,380 | 5,390 | 5,340 | 5,370 | 47,000 | 5,370 |
| 2017-05-09 | 5,300 | 5,370 | 5,290 | 5,370 | 63,000 | 5,370 |
| 2017-05-08 | 5,140 | 5,300 | 5,140 | 5,270 | 74,800 | 5,270 |
| 2017-05-02 | 5,090 | 5,120 | 5,070 | 5,090 | 30,200 | 5,090 |
| 2017-05-01 | 5,070 | 5,090 | 5,050 | 5,080 | 18,300 | 5,080 |
| 2017-04-28 | 5,100 | 5,140 | 5,050 | 5,070 | 43,700 | 5,070 |
| 2017-04-27 | 5,140 | 5,170 | 5,130 | 5,160 | 32,800 | 5,160 |
| 2017-04-26 | 5,150 | 5,160 | 5,090 | 5,150 | 40,100 | 5,150 |
| 2017-04-25 | 5,100 | 5,150 | 5,100 | 5,150 | 40,600 | 5,150 |
| 2017-04-24 | 5,080 | 5,090 | 5,050 | 5,070 | 35,500 | 5,070 |
| 2017-04-21 | 5,040 | 5,060 | 5,020 | 5,040 | 29,700 | 5,040 |
| 2017-04-20 | 5,050 | 5,050 | 4,980 | 5,010 | 21,400 | 5,010 |
| 2017-04-19 | 5,030 | 5,090 | 5,020 | 5,050 | 40,100 | 5,050 |
| 2017-04-18 | 5,060 | 5,080 | 5,010 | 5,050 | 47,600 | 5,050 |
| 2017-04-17 | 4,930 | 5,060 | 4,930 | 5,060 | 53,500 | 5,060 |
| 2017-04-14 | 4,960 | 4,975 | 4,920 | 4,930 | 20,800 | 4,930 |
| 2017-04-13 | 4,950 | 4,980 | 4,930 | 4,970 | 31,400 | 4,970 |
| 2017-04-12 | 4,920 | 4,970 | 4,910 | 4,950 | 30,400 | 4,950 |
| 2017-04-11 | 4,935 | 4,970 | 4,915 | 4,935 | 25,500 | 4,935 |
| 2017-04-10 | 4,985 | 4,985 | 4,910 | 4,935 | 30,800 | 4,935 |
| 2017-04-07 | 4,890 | 4,985 | 4,890 | 4,965 | 29,500 | 4,965 |
| 2017-04-06 | 4,960 | 4,960 | 4,880 | 4,880 | 37,100 | 4,880 |
| 2017-04-05 | 4,935 | 4,990 | 4,910 | 4,935 | 34,500 | 4,935 |
| 2017-04-04 | 4,965 | 4,985 | 4,900 | 4,920 | 33,300 | 4,920 |
| 2017-04-03 | 4,920 | 4,965 | 4,910 | 4,935 | 22,700 | 4,935 |
| 2017-03-31 | 4,940 | 4,950 | 4,880 | 4,880 | 62,800 | 4,880 |
| 2017-03-30 | 5,010 | 5,010 | 4,920 | 4,940 | 42,500 | 4,940 |
| 2017-03-29 | 5,010 | 5,030 | 4,980 | 5,010 | 25,800 | 5,010 |
| 2017-03-28 | 4,970 | 4,985 | 4,940 | 4,985 | 57,200 | 4,985 |
| 2017-03-27 | 5,030 | 5,040 | 4,955 | 4,970 | 47,200 | 4,970 |
| 2017-03-24 | 5,020 | 5,050 | 5,010 | 5,030 | 21,000 | 5,030 |
| 2017-03-23 | 5,040 | 5,040 | 4,965 | 5,010 | 55,000 | 5,010 |
| 2017-03-22 | 5,130 | 5,190 | 5,080 | 5,080 | 49,200 | 5,080 |
| 2017-03-21 | 5,190 | 5,220 | 5,130 | 5,150 | 67,300 | 5,150 |
| 2017-03-17 | 4,970 | 5,170 | 4,970 | 5,140 | 108,600 | 5,140 |
| 2017-03-16 | 5,030 | 5,060 | 4,980 | 5,030 | 54,300 | 5,030 |
| 2017-03-15 | 5,080 | 5,100 | 5,060 | 5,070 | 19,500 | 5,070 |
| 2017-03-14 | 5,100 | 5,100 | 5,030 | 5,080 | 27,800 | 5,080 |
| 2017-03-13 | 5,050 | 5,140 | 5,050 | 5,100 | 34,700 | 5,100 |
| 2017-03-10 | 5,070 | 5,070 | 5,020 | 5,040 | 42,200 | 5,040 |
| 2017-03-09 | 5,030 | 5,070 | 5,000 | 5,030 | 37,100 | 5,030 |
| 2017-03-08 | 5,060 | 5,060 | 5,000 | 5,010 | 39,500 | 5,010 |
| 2017-03-07 | 5,120 | 5,130 | 5,050 | 5,070 | 50,200 | 5,070 |
| 2017-03-06 | 5,090 | 5,170 | 5,060 | 5,120 | 76,800 | 5,120 |
| 2017-03-03 | 5,010 | 5,120 | 4,990 | 5,090 | 80,000 | 5,090 |
| 2017-03-02 | 5,000 | 5,030 | 4,965 | 5,010 | 50,600 | 5,010 |
| 2017-03-01 | 5,000 | 5,020 | 4,950 | 4,980 | 52,700 | 4,980 |
| 2017-02-28 | 5,000 | 5,050 | 4,985 | 5,020 | 43,200 | 5,020 |
| 2017-02-27 | 4,965 | 5,030 | 4,950 | 5,000 | 54,300 | 5,000 |
| 2017-02-24 | 4,915 | 4,965 | 4,880 | 4,960 | 65,900 | 4,960 |
| 2017-02-23 | 4,915 | 4,925 | 4,905 | 4,920 | 45,700 | 4,920 |
| 2017-02-22 | 4,965 | 4,970 | 4,915 | 4,915 | 65,700 | 4,915 |
| 2017-02-21 | 4,955 | 4,985 | 4,940 | 4,980 | 20,400 | 4,980 |
| 2017-02-20 | 4,940 | 4,965 | 4,925 | 4,965 | 22,900 | 4,965 |
| 2017-02-17 | 4,950 | 4,970 | 4,925 | 4,955 | 30,700 | 4,955 |
| 2017-02-16 | 4,965 | 4,970 | 4,950 | 4,970 | 25,900 | 4,970 |
| 2017-02-15 | 5,020 | 5,020 | 4,960 | 4,970 | 28,500 | 4,970 |
| 2017-02-14 | 5,030 | 5,030 | 4,980 | 4,980 | 28,900 | 4,980 |
| 2017-02-13 | 5,020 | 5,020 | 4,980 | 5,000 | 44,100 | 5,000 |
| 2017-02-10 | 4,975 | 5,020 | 4,960 | 4,990 | 38,000 | 4,990 |
| 2017-02-09 | 4,985 | 5,000 | 4,940 | 4,975 | 26,700 | 4,975 |
| 2017-02-08 | 5,010 | 5,010 | 4,930 | 4,970 | 63,300 | 4,970 |
| 2017-02-07 | 4,940 | 5,050 | 4,930 | 5,010 | 67,200 | 5,010 |
| 2017-02-06 | 5,030 | 5,070 | 4,900 | 4,960 | 147,300 | 4,960 |
| 2017-02-03 | 5,280 | 5,360 | 4,925 | 5,000 | 113,200 | 5,000 |
| 2017-02-02 | 5,320 | 5,350 | 5,300 | 5,320 | 25,800 | 5,320 |
| 2017-02-01 | 5,290 | 5,340 | 5,280 | 5,340 | 20,200 | 5,340 |
| 2017-01-31 | 5,290 | 5,330 | 5,290 | 5,300 | 30,200 | 5,300 |
| 2017-01-30 | 5,250 | 5,280 | 5,240 | 5,270 | 10,500 | 5,270 |
| 2017-01-27 | 5,220 | 5,280 | 5,220 | 5,270 | 12,500 | 5,270 |
| 2017-01-26 | 5,230 | 5,240 | 5,180 | 5,220 | 24,000 | 5,220 |
| 2017-01-25 | 5,180 | 5,230 | 5,180 | 5,200 | 16,300 | 5,200 |
| 2017-01-24 | 5,220 | 5,250 | 5,170 | 5,180 | 19,000 | 5,180 |
| 2017-01-23 | 5,300 | 5,300 | 5,230 | 5,240 | 17,700 | 5,240 |
| 2017-01-20 | 5,200 | 5,310 | 5,200 | 5,310 | 20,300 | 5,310 |
| 2017-01-19 | 5,230 | 5,270 | 5,200 | 5,220 | 25,700 | 5,220 |
| 2017-01-18 | 5,260 | 5,270 | 5,210 | 5,250 | 23,300 | 5,250 |
| 2017-01-17 | 5,320 | 5,320 | 5,190 | 5,220 | 33,700 | 5,220 |
| 2017-01-16 | 5,310 | 5,340 | 5,280 | 5,320 | 16,500 | 5,320 |
| 2017-01-13 | 5,310 | 5,340 | 5,270 | 5,310 | 29,200 | 5,310 |
| 2017-01-12 | 5,450 | 5,450 | 5,250 | 5,310 | 63,600 | 5,310 |
| 2017-01-11 | 5,410 | 5,410 | 5,350 | 5,360 | 25,400 | 5,360 |
| 2017-01-10 | 5,430 | 5,450 | 5,380 | 5,400 | 46,100 | 5,400 |
| 2017-01-06 | 5,430 | 5,440 | 5,350 | 5,400 | 27,000 | 5,400 |
| 2017-01-05 | 5,380 | 5,420 | 5,320 | 5,410 | 50,200 | 5,410 |
| 2017-01-04 | 5,300 | 5,380 | 5,300 | 5,360 | 31,200 | 5,360 |
分割・併合履歴 ： なし
