2376 (株)サイネックス 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 | 974 | 974 | 968 | 971 | 8,200 | 971 |
| 2017-12-28 | 974 | 975 | 967 | 971 | 11,100 | 971 |
| 2017-12-27 | 963 | 970 | 955 | 970 | 9,300 | 970 |
| 2017-12-26 | 971 | 971 | 947 | 953 | 21,400 | 953 |
| 2017-12-25 | 950 | 982 | 946 | 967 | 26,200 | 967 |
| 2017-12-22 | 950 | 950 | 939 | 944 | 17,800 | 944 |
| 2017-12-21 | 936 | 943 | 928 | 943 | 11,200 | 943 |
| 2017-12-20 | 941 | 946 | 922 | 936 | 20,900 | 936 |
| 2017-12-19 | 917 | 943 | 917 | 933 | 20,200 | 933 |
| 2017-12-18 | 928 | 930 | 909 | 913 | 29,500 | 913 |
| 2017-12-15 | 920 | 923 | 909 | 915 | 22,200 | 915 |
| 2017-12-14 | 908 | 920 | 905 | 920 | 19,700 | 920 |
| 2017-12-13 | 938 | 938 | 873 | 904 | 45,700 | 904 |
| 2017-12-12 | 890 | 896 | 890 | 893 | 6,800 | 893 |
| 2017-12-11 | 893 | 893 | 886 | 891 | 7,900 | 891 |
| 2017-12-08 | 883 | 892 | 883 | 892 | 13,700 | 892 |
| 2017-12-07 | 881 | 885 | 875 | 883 | 21,500 | 883 |
| 2017-12-06 | 888 | 892 | 880 | 881 | 17,600 | 881 |
| 2017-12-05 | 898 | 899 | 886 | 888 | 19,800 | 888 |
| 2017-12-04 | 905 | 906 | 898 | 900 | 16,600 | 900 |
| 2017-12-01 | 903 | 905 | 894 | 897 | 15,200 | 897 |
| 2017-11-30 | 913 | 913 | 898 | 901 | 16,100 | 901 |
| 2017-11-29 | 906 | 906 | 898 | 906 | 12,800 | 906 |
| 2017-11-28 | 909 | 910 | 897 | 899 | 12,700 | 899 |
| 2017-11-27 | 909 | 911 | 901 | 906 | 10,500 | 906 |
| 2017-11-24 | 907 | 907 | 896 | 899 | 11,500 | 899 |
| 2017-11-22 | 902 | 910 | 899 | 900 | 10,300 | 900 |
| 2017-11-21 | 898 | 905 | 897 | 902 | 7,500 | 902 |
| 2017-11-20 | 888 | 900 | 888 | 899 | 50,600 | 899 |
| 2017-11-17 | 901 | 902 | 884 | 888 | 13,700 | 888 |
| 2017-11-16 | 886 | 902 | 882 | 886 | 21,600 | 886 |
| 2017-11-15 | 902 | 908 | 882 | 886 | 32,000 | 886 |
| 2017-11-13 | 882 | 904 | 875 | 897 | 76,100 | 897 |
| 2017-11-10 | 982 | 994 | 982 | 987 | 5,300 | 987 |
| 2017-11-09 | 995 | 1,001 | 988 | 988 | 25,000 | 988 |
| 2017-11-08 | 985 | 991 | 974 | 987 | 22,500 | 987 |
| 2017-11-07 | 1,012 | 1,012 | 994 | 994 | 22,500 | 994 |
| 2017-11-06 | 1,028 | 1,028 | 1,014 | 1,014 | 14,700 | 1,014 |
| 2017-11-02 | 1,027 | 1,027 | 1,016 | 1,021 | 15,000 | 1,021 |
| 2017-11-01 | 1,019 | 1,022 | 1,015 | 1,015 | 11,000 | 1,015 |
| 2017-10-31 | 1,025 | 1,027 | 1,016 | 1,018 | 9,200 | 1,018 |
| 2017-10-30 | 1,018 | 1,029 | 1,013 | 1,022 | 64,600 | 1,022 |
| 2017-10-27 | 1,009 | 1,010 | 1,000 | 1,009 | 5,600 | 1,009 |
| 2017-10-26 | 1,000 | 1,003 | 993 | 995 | 10,500 | 995 |
| 2017-10-25 | 1,017 | 1,017 | 997 | 1,000 | 8,900 | 1,000 |
| 2017-10-24 | 1,010 | 1,012 | 1,004 | 1,007 | 9,800 | 1,007 |
| 2017-10-23 | 998 | 1,010 | 998 | 1,004 | 11,800 | 1,004 |
| 2017-10-20 | 991 | 1,006 | 991 | 996 | 14,700 | 996 |
| 2017-10-19 | 998 | 1,003 | 991 | 991 | 14,000 | 991 |
| 2017-10-18 | 1,011 | 1,011 | 998 | 998 | 9,100 | 998 |
| 2017-10-17 | 1,013 | 1,015 | 1,000 | 1,005 | 14,100 | 1,005 |
| 2017-10-16 | 1,016 | 1,016 | 991 | 1,005 | 18,300 | 1,005 |
| 2017-10-13 | 1,018 | 1,021 | 1,011 | 1,016 | 8,400 | 1,016 |
| 2017-10-12 | 1,019 | 1,027 | 1,019 | 1,020 | 8,400 | 1,020 |
| 2017-10-11 | 1,028 | 1,028 | 1,019 | 1,023 | 7,300 | 1,023 |
| 2017-10-10 | 1,029 | 1,031 | 1,019 | 1,028 | 12,700 | 1,028 |
| 2017-10-06 | 1,012 | 1,024 | 1,012 | 1,024 | 6,500 | 1,024 |
| 2017-10-05 | 1,033 | 1,033 | 1,012 | 1,012 | 16,400 | 1,012 |
| 2017-10-04 | 1,033 | 1,033 | 1,028 | 1,031 | 9,000 | 1,031 |
| 2017-10-03 | 1,028 | 1,032 | 1,022 | 1,025 | 5,700 | 1,025 |
| 2017-10-02 | 1,024 | 1,029 | 1,009 | 1,023 | 13,900 | 1,023 |
| 2017-09-29 | 1,033 | 1,033 | 1,020 | 1,023 | 17,000 | 1,023 |
| 2017-09-28 | 1,019 | 1,035 | 1,015 | 1,033 | 19,300 | 1,033 |
| 2017-09-27 | 999 | 1,017 | 998 | 1,012 | 21,000 | 1,012 |
| 2017-09-26 | 991 | 995 | 986 | 994 | 17,700 | 994 |
| 2017-09-25 | 985 | 996 | 985 | 987 | 10,600 | 987 |
| 2017-09-22 | 978 | 986 | 974 | 981 | 12,200 | 981 |
| 2017-09-21 | 977 | 988 | 977 | 977 | 9,300 | 977 |
| 2017-09-20 | 973 | 984 | 972 | 975 | 12,700 | 975 |
| 2017-09-19 | 970 | 988 | 968 | 974 | 17,100 | 974 |
| 2017-09-15 | 956 | 968 | 956 | 965 | 7,000 | 965 |
| 2017-09-14 | 961 | 965 | 957 | 960 | 25,400 | 960 |
| 2017-09-13 | 962 | 972 | 955 | 955 | 11,600 | 955 |
| 2017-09-12 | 965 | 967 | 956 | 961 | 4,300 | 961 |
| 2017-09-11 | 950 | 964 | 940 | 950 | 13,200 | 950 |
| 2017-09-08 | 948 | 948 | 933 | 942 | 21,400 | 942 |
| 2017-09-07 | 965 | 967 | 943 | 952 | 26,500 | 952 |
| 2017-09-06 | 951 | 959 | 950 | 954 | 16,500 | 954 |
| 2017-09-05 | 982 | 982 | 953 | 954 | 17,300 | 954 |
| 2017-09-04 | 995 | 996 | 970 | 981 | 19,800 | 981 |
| 2017-09-01 | 991 | 997 | 988 | 996 | 5,000 | 996 |
| 2017-08-31 | 990 | 992 | 985 | 991 | 3,900 | 991 |
| 2017-08-30 | 990 | 990 | 976 | 990 | 6,700 | 990 |
| 2017-08-29 | 988 | 990 | 977 | 979 | 6,600 | 979 |
| 2017-08-28 | 980 | 983 | 976 | 983 | 6,000 | 983 |
| 2017-08-25 | 981 | 983 | 975 | 981 | 5,800 | 981 |
| 2017-08-24 | 971 | 984 | 971 | 980 | 7,000 | 980 |
| 2017-08-23 | 979 | 984 | 979 | 980 | 4,700 | 980 |
| 2017-08-22 | 975 | 982 | 961 | 979 | 12,500 | 979 |
| 2017-08-21 | 978 | 991 | 978 | 985 | 7,600 | 985 |
| 2017-08-18 | 992 | 992 | 975 | 977 | 12,200 | 977 |
| 2017-08-17 | 957 | 996 | 957 | 993 | 18,300 | 993 |
| 2017-08-16 | 965 | 970 | 955 | 959 | 6,300 | 959 |
| 2017-08-15 | 947 | 968 | 947 | 965 | 20,200 | 965 |
| 2017-08-14 | 951 | 953 | 937 | 944 | 67,200 | 944 |
| 2017-08-10 | 972 | 990 | 954 | 957 | 65,300 | 957 |
| 2017-08-09 | 996 | 996 | 976 | 978 | 25,800 | 978 |
| 2017-08-08 | 991 | 997 | 970 | 994 | 55,900 | 994 |
| 2017-08-07 | 1,005 | 1,030 | 1,005 | 1,030 | 21,800 | 1,030 |
| 2017-08-04 | 1,004 | 1,005 | 995 | 1,004 | 8,600 | 1,004 |
| 2017-08-03 | 1,005 | 1,008 | 997 | 1,000 | 12,900 | 1,000 |
| 2017-08-02 | 1,015 | 1,016 | 1,001 | 1,003 | 12,200 | 1,003 |
| 2017-08-01 | 1,019 | 1,026 | 1,013 | 1,019 | 11,100 | 1,019 |
| 2017-07-31 | 1,032 | 1,032 | 1,017 | 1,017 | 11,700 | 1,017 |
| 2017-07-28 | 1,040 | 1,040 | 1,028 | 1,030 | 11,900 | 1,030 |
| 2017-07-27 | 1,044 | 1,044 | 1,026 | 1,033 | 10,400 | 1,033 |
| 2017-07-26 | 1,048 | 1,048 | 1,035 | 1,039 | 5,800 | 1,039 |
| 2017-07-25 | 1,055 | 1,055 | 1,035 | 1,046 | 18,100 | 1,046 |
| 2017-07-24 | 1,042 | 1,068 | 1,042 | 1,055 | 19,200 | 1,055 |
| 2017-07-21 | 1,028 | 1,044 | 1,026 | 1,040 | 33,900 | 1,040 |
| 2017-07-20 | 1,007 | 1,023 | 1,007 | 1,019 | 12,600 | 1,019 |
| 2017-07-19 | 1,015 | 1,016 | 1,006 | 1,011 | 11,000 | 1,011 |
| 2017-07-18 | 1,003 | 1,014 | 1,002 | 1,012 | 15,500 | 1,012 |
| 2017-07-14 | 1,005 | 1,010 | 1,001 | 1,002 | 9,000 | 1,002 |
| 2017-07-13 | 1,008 | 1,008 | 1,002 | 1,005 | 5,700 | 1,005 |
| 2017-07-12 | 1,009 | 1,010 | 1,004 | 1,005 | 7,800 | 1,005 |
| 2017-07-11 | 1,003 | 1,008 | 1,002 | 1,006 | 12,800 | 1,006 |
| 2017-07-10 | 1,003 | 1,010 | 1,003 | 1,003 | 11,800 | 1,003 |
| 2017-07-07 | 1,000 | 1,007 | 1,000 | 1,001 | 9,900 | 1,001 |
| 2017-07-06 | 1,007 | 1,010 | 1,001 | 1,003 | 8,000 | 1,003 |
| 2017-07-05 | 1,009 | 1,010 | 1,000 | 1,004 | 15,700 | 1,004 |
| 2017-07-04 | 1,004 | 1,005 | 998 | 1,001 | 9,100 | 1,001 |
| 2017-07-03 | 1,000 | 1,006 | 1,000 | 1,001 | 6,700 | 1,001 |
| 2017-06-30 | 1,009 | 1,009 | 990 | 998 | 16,600 | 998 |
| 2017-06-29 | 1,006 | 1,015 | 1,001 | 1,010 | 9,800 | 1,010 |
| 2017-06-28 | 1,001 | 1,003 | 995 | 997 | 20,700 | 997 |
| 2017-06-27 | 1,002 | 1,006 | 995 | 1,006 | 13,500 | 1,006 |
| 2017-06-26 | 1,007 | 1,010 | 1,001 | 1,001 | 13,500 | 1,001 |
| 2017-06-23 | 1,005 | 1,013 | 1,004 | 1,007 | 15,100 | 1,007 |
| 2017-06-22 | 1,004 | 1,016 | 1,003 | 1,005 | 17,800 | 1,005 |
| 2017-06-21 | 1,005 | 1,005 | 998 | 1,004 | 18,200 | 1,004 |
| 2017-06-20 | 1,010 | 1,014 | 1,004 | 1,007 | 8,000 | 1,007 |
| 2017-06-19 | 1,029 | 1,029 | 1,003 | 1,004 | 19,600 | 1,004 |
| 2017-06-16 | 986 | 1,000 | 985 | 996 | 16,400 | 996 |
| 2017-06-15 | 980 | 984 | 975 | 975 | 8,400 | 975 |
| 2017-06-14 | 980 | 985 | 976 | 976 | 9,800 | 976 |
| 2017-06-13 | 981 | 988 | 979 | 979 | 6,900 | 979 |
| 2017-06-12 | 988 | 989 | 978 | 980 | 13,700 | 980 |
| 2017-06-09 | 999 | 1,002 | 986 | 990 | 20,000 | 990 |
| 2017-06-08 | 1,002 | 1,009 | 992 | 992 | 11,900 | 992 |
| 2017-06-07 | 1,012 | 1,012 | 996 | 998 | 17,900 | 998 |
| 2017-06-06 | 998 | 1,016 | 996 | 997 | 22,600 | 997 |
| 2017-06-05 | 992 | 995 | 988 | 994 | 16,700 | 994 |
| 2017-06-02 | 988 | 988 | 967 | 984 | 32,700 | 984 |
| 2017-06-01 | 965 | 974 | 958 | 960 | 36,400 | 960 |
| 2017-05-31 | 967 | 980 | 962 | 962 | 27,400 | 962 |
| 2017-05-30 | 976 | 981 | 968 | 974 | 19,200 | 974 |
| 2017-05-29 | 990 | 990 | 976 | 978 | 24,200 | 978 |
| 2017-05-26 | 1,000 | 1,003 | 985 | 986 | 44,900 | 986 |
| 2017-05-25 | 1,010 | 1,014 | 1,002 | 1,003 | 24,000 | 1,003 |
| 2017-05-24 | 1,007 | 1,007 | 999 | 1,004 | 38,800 | 1,004 |
| 2017-05-23 | 1,004 | 1,011 | 995 | 1,002 | 31,100 | 1,002 |
| 2017-05-22 | 1,035 | 1,035 | 999 | 1,003 | 30,900 | 1,003 |
| 2017-05-19 | 1,023 | 1,040 | 1,012 | 1,012 | 28,300 | 1,012 |
| 2017-05-18 | 1,035 | 1,035 | 1,012 | 1,030 | 19,200 | 1,030 |
| 2017-05-17 | 1,052 | 1,060 | 1,041 | 1,048 | 32,300 | 1,048 |
| 2017-05-16 | 1,041 | 1,072 | 1,039 | 1,053 | 108,600 | 1,053 |
| 2017-05-15 | 1,140 | 1,174 | 1,140 | 1,161 | 30,900 | 1,161 |
| 2017-05-12 | 1,144 | 1,145 | 1,129 | 1,136 | 13,300 | 1,136 |
| 2017-05-11 | 1,167 | 1,168 | 1,124 | 1,131 | 14,200 | 1,131 |
| 2017-05-10 | 1,155 | 1,159 | 1,150 | 1,159 | 9,800 | 1,159 |
| 2017-05-09 | 1,144 | 1,154 | 1,137 | 1,147 | 16,100 | 1,147 |
| 2017-05-08 | 1,150 | 1,174 | 1,131 | 1,145 | 32,100 | 1,145 |
| 2017-05-02 | 1,076 | 1,125 | 1,070 | 1,111 | 29,100 | 1,111 |
| 2017-05-01 | 1,074 | 1,079 | 1,068 | 1,070 | 8,900 | 1,070 |
| 2017-04-28 | 1,081 | 1,106 | 1,075 | 1,078 | 9,800 | 1,078 |
| 2017-04-27 | 1,077 | 1,092 | 1,066 | 1,070 | 32,800 | 1,070 |
| 2017-04-26 | 1,053 | 1,081 | 1,053 | 1,077 | 18,600 | 1,077 |
| 2017-04-25 | 1,060 | 1,064 | 1,053 | 1,053 | 12,100 | 1,053 |
| 2017-04-24 | 1,047 | 1,058 | 1,026 | 1,052 | 28,000 | 1,052 |
| 2017-04-21 | 1,041 | 1,046 | 1,029 | 1,031 | 10,200 | 1,031 |
| 2017-04-20 | 1,020 | 1,043 | 1,009 | 1,025 | 21,300 | 1,025 |
| 2017-04-19 | 998 | 1,035 | 998 | 1,014 | 18,200 | 1,014 |
| 2017-04-18 | 990 | 994 | 983 | 994 | 12,800 | 994 |
| 2017-04-17 | 965 | 988 | 951 | 980 | 15,400 | 980 |
| 2017-04-14 | 990 | 994 | 973 | 978 | 10,900 | 978 |
| 2017-04-13 | 990 | 996 | 973 | 987 | 18,100 | 987 |
| 2017-04-12 | 1,050 | 1,050 | 995 | 997 | 24,400 | 997 |
| 2017-04-11 | 1,030 | 1,070 | 1,018 | 1,070 | 26,700 | 1,070 |
| 2017-04-10 | 1,048 | 1,070 | 1,030 | 1,033 | 11,900 | 1,033 |
| 2017-04-07 | 1,060 | 1,065 | 1,012 | 1,039 | 23,500 | 1,039 |
| 2017-04-06 | 1,094 | 1,094 | 1,005 | 1,044 | 35,900 | 1,044 |
| 2017-04-05 | 1,128 | 1,139 | 1,101 | 1,111 | 21,700 | 1,111 |
| 2017-04-04 | 1,157 | 1,158 | 1,083 | 1,122 | 29,000 | 1,122 |
| 2017-04-03 | 1,160 | 1,179 | 1,157 | 1,157 | 12,800 | 1,157 |
| 2017-03-31 | 1,159 | 1,185 | 1,159 | 1,162 | 18,300 | 1,162 |
| 2017-03-30 | 1,161 | 1,165 | 1,149 | 1,152 | 9,700 | 1,152 |
| 2017-03-29 | 1,127 | 1,173 | 1,116 | 1,170 | 40,800 | 1,170 |
| 2017-03-28 | 1,132 | 1,145 | 1,129 | 1,145 | 46,000 | 1,145 |
| 2017-03-27 | 1,140 | 1,146 | 1,129 | 1,132 | 31,400 | 1,132 |
| 2017-03-24 | 1,140 | 1,140 | 1,129 | 1,134 | 22,200 | 1,134 |
| 2017-03-23 | 1,163 | 1,163 | 1,135 | 1,143 | 29,800 | 1,143 |
| 2017-03-22 | 1,212 | 1,212 | 1,153 | 1,159 | 35,600 | 1,159 |
| 2017-03-21 | 1,210 | 1,228 | 1,202 | 1,225 | 19,500 | 1,225 |
| 2017-03-17 | 1,223 | 1,223 | 1,177 | 1,202 | 22,500 | 1,202 |
| 2017-03-16 | 1,200 | 1,209 | 1,192 | 1,193 | 20,400 | 1,193 |
| 2017-03-15 | 1,168 | 1,227 | 1,145 | 1,205 | 54,000 | 1,205 |
| 2017-03-14 | 1,204 | 1,204 | 1,160 | 1,176 | 39,800 | 1,176 |
| 2017-03-13 | 1,283 | 1,285 | 1,152 | 1,205 | 93,900 | 1,205 |
| 2017-03-10 | 1,260 | 1,274 | 1,242 | 1,271 | 40,500 | 1,271 |
| 2017-03-09 | 1,292 | 1,292 | 1,256 | 1,265 | 48,400 | 1,265 |
| 2017-03-08 | 1,230 | 1,298 | 1,230 | 1,292 | 82,400 | 1,292 |
| 2017-03-07 | 1,240 | 1,240 | 1,225 | 1,232 | 27,800 | 1,232 |
| 2017-03-06 | 1,210 | 1,235 | 1,206 | 1,234 | 49,300 | 1,234 |
| 2017-03-03 | 1,217 | 1,219 | 1,199 | 1,203 | 17,700 | 1,203 |
| 2017-03-02 | 1,220 | 1,221 | 1,189 | 1,217 | 43,200 | 1,217 |
| 2017-03-01 | 1,172 | 1,215 | 1,172 | 1,214 | 53,500 | 1,214 |
| 2017-02-28 | 1,220 | 1,220 | 1,167 | 1,167 | 51,000 | 1,167 |
| 2017-02-27 | 1,202 | 1,232 | 1,184 | 1,220 | 61,200 | 1,220 |
| 2017-02-24 | 1,233 | 1,233 | 1,202 | 1,205 | 44,800 | 1,205 |
| 2017-02-23 | 1,167 | 1,240 | 1,167 | 1,233 | 123,900 | 1,233 |
| 2017-02-22 | 1,177 | 1,177 | 1,141 | 1,156 | 22,200 | 1,156 |
| 2017-02-21 | 1,178 | 1,194 | 1,172 | 1,172 | 17,800 | 1,172 |
| 2017-02-20 | 1,156 | 1,194 | 1,156 | 1,185 | 23,000 | 1,185 |
| 2017-02-17 | 1,168 | 1,178 | 1,162 | 1,167 | 15,700 | 1,167 |
| 2017-02-16 | 1,160 | 1,178 | 1,160 | 1,168 | 14,800 | 1,168 |
| 2017-02-15 | 1,166 | 1,190 | 1,166 | 1,174 | 15,200 | 1,174 |
| 2017-02-14 | 1,194 | 1,194 | 1,159 | 1,166 | 28,200 | 1,166 |
| 2017-02-13 | 1,199 | 1,229 | 1,175 | 1,195 | 43,900 | 1,195 |
| 2017-02-10 | 1,230 | 1,234 | 1,188 | 1,189 | 86,800 | 1,189 |
| 2017-02-09 | 1,178 | 1,230 | 1,178 | 1,222 | 68,900 | 1,222 |
| 2017-02-08 | 1,207 | 1,219 | 1,140 | 1,203 | 76,600 | 1,203 |
| 2017-02-07 | 1,231 | 1,275 | 1,188 | 1,206 | 172,900 | 1,206 |
| 2017-02-06 | 1,181 | 1,186 | 1,133 | 1,180 | 33,800 | 1,180 |
| 2017-02-03 | 1,175 | 1,175 | 1,125 | 1,158 | 31,400 | 1,158 |
| 2017-02-02 | 1,170 | 1,195 | 1,150 | 1,174 | 75,600 | 1,174 |
| 2017-02-01 | 1,127 | 1,162 | 1,102 | 1,150 | 66,500 | 1,150 |
| 2017-01-31 | 1,047 | 1,147 | 1,046 | 1,122 | 107,200 | 1,122 |
| 2017-01-30 | 1,024 | 1,070 | 1,024 | 1,038 | 128,300 | 1,038 |
| 2017-01-27 | 1,008 | 1,027 | 1,006 | 1,012 | 29,900 | 1,012 |
| 2017-01-26 | 1,000 | 1,007 | 993 | 995 | 28,000 | 995 |
| 2017-01-25 | 1,000 | 1,010 | 990 | 999 | 26,300 | 999 |
| 2017-01-24 | 1,007 | 1,007 | 998 | 999 | 8,500 | 999 |
| 2017-01-23 | 1,011 | 1,019 | 995 | 1,007 | 9,400 | 1,007 |
| 2017-01-20 | 1,006 | 1,014 | 997 | 1,008 | 13,800 | 1,008 |
| 2017-01-19 | 1,020 | 1,021 | 1,003 | 1,015 | 8,900 | 1,015 |
| 2017-01-18 | 1,032 | 1,035 | 1,000 | 1,024 | 15,500 | 1,024 |
| 2017-01-17 | 1,061 | 1,063 | 1,045 | 1,045 | 8,300 | 1,045 |
| 2017-01-16 | 1,065 | 1,093 | 1,054 | 1,070 | 24,400 | 1,070 |
| 2017-01-13 | 1,077 | 1,077 | 1,040 | 1,058 | 26,400 | 1,058 |
| 2017-01-12 | 1,107 | 1,120 | 1,073 | 1,092 | 14,500 | 1,092 |
| 2017-01-11 | 1,095 | 1,125 | 1,094 | 1,107 | 18,400 | 1,107 |
| 2017-01-10 | 1,083 | 1,097 | 1,080 | 1,095 | 10,000 | 1,095 |
| 2017-01-06 | 1,090 | 1,100 | 1,059 | 1,096 | 12,000 | 1,096 |
| 2017-01-05 | 1,093 | 1,094 | 1,045 | 1,094 | 26,200 | 1,094 |
| 2017-01-04 | 1,059 | 1,090 | 1,057 | 1,090 | 24,900 | 1,090 |
分割・併合履歴 ： なし