2587 サントリー食品インターナショナル(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 | 5,050 | 5,060 | 5,000 | 5,010 | 224,800 | 5,010 |
| 2017-12-28 | 5,050 | 5,060 | 5,000 | 5,030 | 251,400 | 5,030 |
| 2017-12-27 | 5,070 | 5,090 | 5,050 | 5,050 | 238,600 | 5,050 |
| 2017-12-26 | 5,180 | 5,180 | 5,120 | 5,140 | 213,600 | 5,140 |
| 2017-12-25 | 5,120 | 5,170 | 5,110 | 5,160 | 158,000 | 5,160 |
| 2017-12-22 | 5,110 | 5,140 | 5,110 | 5,120 | 273,300 | 5,120 |
| 2017-12-21 | 5,130 | 5,130 | 5,060 | 5,120 | 527,100 | 5,120 |
| 2017-12-20 | 5,170 | 5,170 | 5,110 | 5,140 | 524,900 | 5,140 |
| 2017-12-19 | 5,180 | 5,190 | 5,130 | 5,180 | 562,600 | 5,180 |
| 2017-12-18 | 5,170 | 5,190 | 5,150 | 5,190 | 545,100 | 5,190 |
| 2017-12-15 | 5,150 | 5,160 | 5,110 | 5,140 | 988,000 | 5,140 |
| 2017-12-14 | 5,130 | 5,140 | 5,080 | 5,110 | 359,600 | 5,110 |
| 2017-12-13 | 5,120 | 5,130 | 5,060 | 5,080 | 403,900 | 5,080 |
| 2017-12-12 | 5,090 | 5,120 | 5,080 | 5,120 | 390,000 | 5,120 |
| 2017-12-11 | 5,030 | 5,090 | 5,000 | 5,090 | 624,200 | 5,090 |
| 2017-12-08 | 4,900 | 5,030 | 4,900 | 5,030 | 849,600 | 5,030 |
| 2017-12-07 | 4,880 | 4,940 | 4,870 | 4,925 | 458,400 | 4,925 |
| 2017-12-06 | 4,820 | 4,885 | 4,815 | 4,855 | 572,000 | 4,855 |
| 2017-12-05 | 4,810 | 4,845 | 4,775 | 4,805 | 647,600 | 4,805 |
| 2017-12-04 | 4,835 | 4,850 | 4,780 | 4,780 | 504,500 | 4,780 |
| 2017-12-01 | 4,880 | 4,880 | 4,790 | 4,790 | 510,900 | 4,790 |
| 2017-11-30 | 4,810 | 4,860 | 4,755 | 4,860 | 1,066,200 | 4,860 |
| 2017-11-29 | 4,840 | 4,855 | 4,810 | 4,825 | 401,500 | 4,825 |
| 2017-11-28 | 4,860 | 4,895 | 4,830 | 4,840 | 361,100 | 4,840 |
| 2017-11-27 | 4,910 | 4,925 | 4,850 | 4,855 | 430,700 | 4,855 |
| 2017-11-24 | 4,860 | 4,915 | 4,855 | 4,905 | 281,500 | 4,905 |
| 2017-11-22 | 4,900 | 4,910 | 4,875 | 4,880 | 284,500 | 4,880 |
| 2017-11-21 | 4,905 | 4,930 | 4,885 | 4,895 | 549,900 | 4,895 |
| 2017-11-20 | 4,820 | 4,880 | 4,805 | 4,870 | 464,600 | 4,870 |
| 2017-11-17 | 4,910 | 4,915 | 4,855 | 4,880 | 789,800 | 4,880 |
| 2017-11-16 | 4,800 | 4,875 | 4,785 | 4,850 | 437,900 | 4,850 |
| 2017-11-15 | 4,850 | 4,855 | 4,805 | 4,820 | 585,000 | 4,820 |
| 2017-11-13 | 4,910 | 4,920 | 4,855 | 4,865 | 707,500 | 4,865 |
| 2017-11-10 | 4,935 | 4,975 | 4,930 | 4,950 | 574,800 | 4,950 |
| 2017-11-09 | 5,020 | 5,060 | 4,955 | 4,995 | 710,800 | 4,995 |
| 2017-11-08 | 4,995 | 5,010 | 4,965 | 4,975 | 603,400 | 4,975 |
| 2017-11-07 | 5,010 | 5,030 | 4,980 | 5,000 | 791,100 | 5,000 |
| 2017-11-06 | 5,010 | 5,100 | 4,990 | 5,030 | 848,600 | 5,030 |
| 2017-11-02 | 5,230 | 5,250 | 5,120 | 5,200 | 630,800 | 5,200 |
| 2017-11-01 | 5,230 | 5,260 | 5,210 | 5,230 | 464,100 | 5,230 |
| 2017-10-31 | 5,160 | 5,200 | 5,130 | 5,190 | 374,600 | 5,190 |
| 2017-10-30 | 5,130 | 5,160 | 5,130 | 5,140 | 465,800 | 5,140 |
| 2017-10-27 | 5,200 | 5,200 | 5,090 | 5,160 | 606,300 | 5,160 |
| 2017-10-26 | 5,160 | 5,200 | 5,160 | 5,180 | 408,800 | 5,180 |
| 2017-10-25 | 5,190 | 5,190 | 5,150 | 5,170 | 425,600 | 5,170 |
| 2017-10-24 | 5,230 | 5,280 | 5,210 | 5,240 | 409,200 | 5,240 |
| 2017-10-23 | 5,230 | 5,250 | 5,210 | 5,230 | 246,800 | 5,230 |
| 2017-10-20 | 5,160 | 5,200 | 5,160 | 5,190 | 192,900 | 5,190 |
| 2017-10-19 | 5,220 | 5,230 | 5,170 | 5,200 | 286,200 | 5,200 |
| 2017-10-18 | 5,200 | 5,250 | 5,190 | 5,210 | 323,000 | 5,210 |
| 2017-10-17 | 5,240 | 5,240 | 5,170 | 5,190 | 206,800 | 5,190 |
| 2017-10-16 | 5,180 | 5,250 | 5,170 | 5,210 | 337,100 | 5,210 |
| 2017-10-13 | 5,110 | 5,180 | 5,110 | 5,160 | 401,200 | 5,160 |
| 2017-10-12 | 5,150 | 5,160 | 5,090 | 5,100 | 287,100 | 5,100 |
| 2017-10-11 | 5,120 | 5,140 | 5,100 | 5,120 | 248,600 | 5,120 |
| 2017-10-10 | 5,030 | 5,110 | 5,030 | 5,090 | 358,600 | 5,090 |
| 2017-10-06 | 5,100 | 5,100 | 5,030 | 5,040 | 410,600 | 5,040 |
| 2017-10-05 | 5,070 | 5,150 | 5,060 | 5,100 | 451,500 | 5,100 |
| 2017-10-04 | 5,040 | 5,060 | 5,030 | 5,050 | 474,100 | 5,050 |
| 2017-10-03 | 5,030 | 5,110 | 5,020 | 5,030 | 653,300 | 5,030 |
| 2017-10-02 | 5,020 | 5,030 | 4,965 | 4,975 | 484,600 | 4,975 |
| 2017-09-29 | 5,010 | 5,030 | 4,990 | 5,010 | 484,300 | 5,010 |
| 2017-09-28 | 4,985 | 5,020 | 4,955 | 5,010 | 520,700 | 5,010 |
| 2017-09-27 | 4,985 | 5,020 | 4,945 | 4,970 | 707,200 | 4,970 |
| 2017-09-26 | 5,010 | 5,040 | 4,970 | 5,040 | 717,700 | 5,040 |
| 2017-09-25 | 5,080 | 5,080 | 5,000 | 5,060 | 530,300 | 5,060 |
| 2017-09-22 | 5,020 | 5,070 | 5,000 | 5,060 | 561,900 | 5,060 |
| 2017-09-21 | 5,110 | 5,120 | 5,010 | 5,020 | 1,047,700 | 5,020 |
| 2017-09-20 | 5,200 | 5,250 | 5,120 | 5,130 | 478,600 | 5,130 |
| 2017-09-19 | 5,150 | 5,220 | 5,150 | 5,200 | 660,700 | 5,200 |
| 2017-09-15 | 5,210 | 5,210 | 5,060 | 5,100 | 890,800 | 5,100 |
| 2017-09-14 | 5,180 | 5,260 | 5,170 | 5,230 | 597,700 | 5,230 |
| 2017-09-13 | 5,140 | 5,220 | 5,140 | 5,190 | 738,300 | 5,190 |
| 2017-09-12 | 5,100 | 5,110 | 5,060 | 5,080 | 619,900 | 5,080 |
| 2017-09-11 | 5,070 | 5,090 | 5,000 | 5,070 | 645,800 | 5,070 |
| 2017-09-08 | 5,100 | 5,110 | 5,030 | 5,060 | 754,700 | 5,060 |
| 2017-09-07 | 5,070 | 5,110 | 5,050 | 5,080 | 693,800 | 5,080 |
| 2017-09-06 | 4,970 | 5,040 | 4,940 | 5,030 | 363,500 | 5,030 |
| 2017-09-05 | 4,960 | 4,975 | 4,930 | 4,960 | 579,700 | 4,960 |
| 2017-09-04 | 5,020 | 5,040 | 4,940 | 4,960 | 598,600 | 4,960 |
| 2017-09-01 | 5,080 | 5,120 | 5,010 | 5,020 | 696,300 | 5,020 |
| 2017-08-31 | 5,050 | 5,130 | 5,050 | 5,080 | 1,036,400 | 5,080 |
| 2017-08-30 | 5,200 | 5,220 | 5,160 | 5,200 | 2,169,200 | 5,200 |
| 2017-08-29 | 5,120 | 5,190 | 5,120 | 5,170 | 635,400 | 5,170 |
| 2017-08-28 | 5,150 | 5,170 | 5,100 | 5,140 | 338,400 | 5,140 |
| 2017-08-25 | 5,150 | 5,190 | 5,130 | 5,130 | 425,200 | 5,130 |
| 2017-08-24 | 5,210 | 5,230 | 5,140 | 5,140 | 622,300 | 5,140 |
| 2017-08-23 | 5,310 | 5,320 | 5,220 | 5,230 | 576,000 | 5,230 |
| 2017-08-22 | 5,200 | 5,300 | 5,190 | 5,270 | 599,700 | 5,270 |
| 2017-08-21 | 5,250 | 5,270 | 5,170 | 5,190 | 451,800 | 5,190 |
| 2017-08-18 | 5,170 | 5,240 | 5,140 | 5,220 | 444,800 | 5,220 |
| 2017-08-17 | 5,270 | 5,270 | 5,180 | 5,200 | 658,300 | 5,200 |
| 2017-08-16 | 5,120 | 5,240 | 5,120 | 5,210 | 822,500 | 5,210 |
| 2017-08-15 | 5,260 | 5,320 | 5,240 | 5,280 | 755,200 | 5,280 |
| 2017-08-14 | 5,310 | 5,330 | 5,250 | 5,290 | 561,300 | 5,290 |
| 2017-08-10 | 5,400 | 5,420 | 5,320 | 5,350 | 560,200 | 5,350 |
| 2017-08-09 | 5,320 | 5,340 | 5,230 | 5,300 | 1,059,100 | 5,300 |
| 2017-08-08 | 5,090 | 5,290 | 5,060 | 5,240 | 1,666,200 | 5,240 |
| 2017-08-07 | 5,450 | 5,510 | 5,380 | 5,500 | 751,900 | 5,500 |
| 2017-08-04 | 5,480 | 5,490 | 5,420 | 5,450 | 355,500 | 5,450 |
| 2017-08-03 | 5,500 | 5,550 | 5,480 | 5,510 | 352,600 | 5,510 |
| 2017-08-02 | 5,450 | 5,470 | 5,420 | 5,460 | 285,400 | 5,460 |
| 2017-08-01 | 5,310 | 5,440 | 5,290 | 5,420 | 640,900 | 5,420 |
| 2017-07-31 | 5,450 | 5,490 | 5,410 | 5,410 | 509,700 | 5,410 |
| 2017-07-28 | 5,530 | 5,580 | 5,500 | 5,520 | 492,400 | 5,520 |
| 2017-07-27 | 5,420 | 5,560 | 5,410 | 5,510 | 681,900 | 5,510 |
| 2017-07-26 | 5,380 | 5,430 | 5,340 | 5,430 | 580,500 | 5,430 |
| 2017-07-25 | 5,360 | 5,380 | 5,330 | 5,340 | 203,400 | 5,340 |
| 2017-07-24 | 5,330 | 5,390 | 5,310 | 5,390 | 278,100 | 5,390 |
| 2017-07-21 | 5,350 | 5,380 | 5,330 | 5,350 | 306,200 | 5,350 |
| 2017-07-20 | 5,360 | 5,410 | 5,330 | 5,380 | 418,500 | 5,380 |
| 2017-07-19 | 5,290 | 5,350 | 5,290 | 5,330 | 439,900 | 5,330 |
| 2017-07-18 | 5,290 | 5,310 | 5,220 | 5,300 | 547,300 | 5,300 |
| 2017-07-14 | 5,230 | 5,300 | 5,220 | 5,290 | 354,000 | 5,290 |
| 2017-07-13 | 5,210 | 5,210 | 5,160 | 5,190 | 295,900 | 5,190 |
| 2017-07-12 | 5,140 | 5,210 | 5,110 | 5,190 | 699,900 | 5,190 |
| 2017-07-11 | 5,150 | 5,220 | 5,140 | 5,190 | 321,400 | 5,190 |
| 2017-07-10 | 5,140 | 5,220 | 5,110 | 5,170 | 505,400 | 5,170 |
| 2017-07-07 | 5,200 | 5,240 | 5,170 | 5,210 | 678,900 | 5,210 |
| 2017-07-06 | 5,130 | 5,220 | 5,120 | 5,140 | 416,900 | 5,140 |
| 2017-07-05 | 5,170 | 5,180 | 5,100 | 5,160 | 374,700 | 5,160 |
| 2017-07-04 | 5,190 | 5,200 | 5,110 | 5,140 | 403,500 | 5,140 |
| 2017-07-03 | 5,180 | 5,200 | 5,140 | 5,160 | 519,800 | 5,160 |
| 2017-06-30 | 5,190 | 5,220 | 5,160 | 5,220 | 483,300 | 5,220 |
| 2017-06-29 | 5,250 | 5,260 | 5,200 | 5,230 | 429,300 | 5,230 |
| 2017-06-28 | 5,200 | 5,290 | 5,180 | 5,250 | 394,400 | 5,250 |
| 2017-06-27 | 5,270 | 5,300 | 5,250 | 5,290 | 507,300 | 5,290 |
| 2017-06-26 | 5,280 | 5,300 | 5,250 | 5,270 | 401,900 | 5,270 |
| 2017-06-23 | 5,360 | 5,360 | 5,280 | 5,300 | 608,100 | 5,300 |
| 2017-06-22 | 5,510 | 5,520 | 5,430 | 5,450 | 447,000 | 5,450 |
| 2017-06-21 | 5,510 | 5,540 | 5,490 | 5,520 | 522,800 | 5,520 |
| 2017-06-20 | 5,450 | 5,530 | 5,440 | 5,510 | 380,100 | 5,510 |
| 2017-06-19 | 5,380 | 5,450 | 5,380 | 5,430 | 234,100 | 5,430 |
| 2017-06-16 | 5,410 | 5,430 | 5,370 | 5,420 | 452,100 | 5,420 |
| 2017-06-15 | 5,380 | 5,410 | 5,350 | 5,400 | 330,700 | 5,400 |
| 2017-06-14 | 5,370 | 5,450 | 5,370 | 5,410 | 353,700 | 5,410 |
| 2017-06-13 | 5,500 | 5,540 | 5,430 | 5,450 | 433,700 | 5,450 |
| 2017-06-12 | 5,370 | 5,460 | 5,370 | 5,450 | 309,200 | 5,450 |
| 2017-06-09 | 5,370 | 5,430 | 5,340 | 5,360 | 474,800 | 5,360 |
| 2017-06-08 | 5,460 | 5,480 | 5,420 | 5,420 | 379,300 | 5,420 |
| 2017-06-07 | 5,450 | 5,490 | 5,420 | 5,450 | 615,700 | 5,450 |
| 2017-06-06 | 5,520 | 5,520 | 5,410 | 5,420 | 428,200 | 5,420 |
| 2017-06-05 | 5,410 | 5,510 | 5,380 | 5,510 | 443,600 | 5,510 |
| 2017-06-02 | 5,490 | 5,500 | 5,420 | 5,460 | 622,600 | 5,460 |
| 2017-06-01 | 5,400 | 5,500 | 5,390 | 5,490 | 537,500 | 5,490 |
| 2017-05-31 | 5,370 | 5,400 | 5,330 | 5,380 | 747,400 | 5,380 |
| 2017-05-30 | 5,330 | 5,370 | 5,310 | 5,340 | 363,700 | 5,340 |
| 2017-05-29 | 5,310 | 5,370 | 5,290 | 5,360 | 262,400 | 5,360 |
| 2017-05-26 | 5,330 | 5,340 | 5,290 | 5,300 | 635,000 | 5,300 |
| 2017-05-25 | 5,350 | 5,380 | 5,330 | 5,350 | 375,900 | 5,350 |
| 2017-05-24 | 5,350 | 5,380 | 5,330 | 5,360 | 375,400 | 5,360 |
| 2017-05-23 | 5,300 | 5,350 | 5,300 | 5,330 | 347,300 | 5,330 |
| 2017-05-22 | 5,300 | 5,320 | 5,270 | 5,310 | 291,400 | 5,310 |
| 2017-05-19 | 5,220 | 5,290 | 5,200 | 5,280 | 403,200 | 5,280 |
| 2017-05-18 | 5,220 | 5,310 | 5,210 | 5,240 | 711,000 | 5,240 |
| 2017-05-17 | 5,310 | 5,380 | 5,300 | 5,360 | 276,100 | 5,360 |
| 2017-05-16 | 5,340 | 5,380 | 5,320 | 5,360 | 289,600 | 5,360 |
| 2017-05-15 | 5,340 | 5,350 | 5,310 | 5,350 | 379,700 | 5,350 |
| 2017-05-12 | 5,250 | 5,310 | 5,240 | 5,310 | 338,900 | 5,310 |
| 2017-05-11 | 5,260 | 5,310 | 5,240 | 5,260 | 338,600 | 5,260 |
| 2017-05-10 | 5,190 | 5,240 | 5,180 | 5,240 | 400,700 | 5,240 |
| 2017-05-09 | 5,210 | 5,250 | 5,170 | 5,200 | 539,300 | 5,200 |
| 2017-05-08 | 5,150 | 5,250 | 5,140 | 5,240 | 677,600 | 5,240 |
| 2017-05-02 | 5,140 | 5,140 | 5,050 | 5,070 | 421,600 | 5,070 |
| 2017-05-01 | 5,060 | 5,140 | 5,010 | 5,110 | 677,200 | 5,110 |
| 2017-04-28 | 5,020 | 5,020 | 4,960 | 4,985 | 508,500 | 4,985 |
| 2017-04-27 | 4,980 | 5,030 | 4,955 | 5,020 | 562,400 | 5,020 |
| 2017-04-26 | 4,950 | 4,990 | 4,925 | 4,980 | 508,200 | 4,980 |
| 2017-04-25 | 4,880 | 4,930 | 4,860 | 4,920 | 348,500 | 4,920 |
| 2017-04-24 | 4,890 | 4,915 | 4,880 | 4,900 | 387,100 | 4,900 |
| 2017-04-21 | 4,825 | 4,865 | 4,805 | 4,835 | 405,600 | 4,835 |
| 2017-04-20 | 4,825 | 4,830 | 4,770 | 4,810 | 371,700 | 4,810 |
| 2017-04-19 | 4,765 | 4,850 | 4,765 | 4,825 | 507,400 | 4,825 |
| 2017-04-18 | 4,760 | 4,760 | 4,695 | 4,745 | 307,700 | 4,745 |
| 2017-04-17 | 4,620 | 4,745 | 4,620 | 4,740 | 210,600 | 4,740 |
| 2017-04-14 | 4,700 | 4,710 | 4,630 | 4,645 | 313,100 | 4,645 |
| 2017-04-13 | 4,695 | 4,725 | 4,680 | 4,720 | 259,200 | 4,720 |
| 2017-04-12 | 4,720 | 4,745 | 4,690 | 4,725 | 293,100 | 4,725 |
| 2017-04-11 | 4,740 | 4,795 | 4,735 | 4,770 | 359,900 | 4,770 |
| 2017-04-10 | 4,800 | 4,825 | 4,735 | 4,750 | 404,000 | 4,750 |
| 2017-04-07 | 4,780 | 4,795 | 4,730 | 4,770 | 397,100 | 4,770 |
| 2017-04-06 | 4,760 | 4,775 | 4,710 | 4,750 | 529,000 | 4,750 |
| 2017-04-05 | 4,775 | 4,805 | 4,740 | 4,765 | 307,800 | 4,765 |
| 2017-04-04 | 4,785 | 4,800 | 4,730 | 4,755 | 376,800 | 4,755 |
| 2017-04-03 | 4,750 | 4,805 | 4,740 | 4,780 | 355,000 | 4,780 |
| 2017-03-31 | 4,800 | 4,815 | 4,690 | 4,690 | 456,400 | 4,690 |
| 2017-03-30 | 4,810 | 4,835 | 4,725 | 4,745 | 368,800 | 4,745 |
| 2017-03-29 | 4,855 | 4,855 | 4,795 | 4,830 | 334,200 | 4,830 |
| 2017-03-28 | 4,760 | 4,800 | 4,735 | 4,800 | 555,900 | 4,800 |
| 2017-03-27 | 4,720 | 4,735 | 4,650 | 4,690 | 398,500 | 4,690 |
| 2017-03-24 | 4,730 | 4,760 | 4,715 | 4,750 | 485,000 | 4,750 |
| 2017-03-23 | 4,650 | 4,740 | 4,635 | 4,730 | 509,600 | 4,730 |
| 2017-03-22 | 4,670 | 4,715 | 4,665 | 4,675 | 493,300 | 4,675 |
| 2017-03-21 | 4,705 | 4,745 | 4,695 | 4,715 | 692,700 | 4,715 |
| 2017-03-17 | 4,695 | 4,725 | 4,635 | 4,715 | 828,700 | 4,715 |
| 2017-03-16 | 4,780 | 4,790 | 4,700 | 4,710 | 1,058,700 | 4,710 |
| 2017-03-15 | 4,870 | 4,880 | 4,820 | 4,830 | 569,300 | 4,830 |
| 2017-03-14 | 4,825 | 4,875 | 4,790 | 4,865 | 435,200 | 4,865 |
| 2017-03-13 | 4,810 | 4,850 | 4,795 | 4,845 | 351,100 | 4,845 |
| 2017-03-10 | 4,820 | 4,825 | 4,780 | 4,805 | 594,800 | 4,805 |
| 2017-03-09 | 4,755 | 4,780 | 4,725 | 4,750 | 465,100 | 4,750 |
| 2017-03-08 | 4,755 | 4,785 | 4,740 | 4,765 | 370,500 | 4,765 |
| 2017-03-07 | 4,690 | 4,780 | 4,690 | 4,775 | 399,900 | 4,775 |
| 2017-03-06 | 4,720 | 4,740 | 4,700 | 4,720 | 293,000 | 4,720 |
| 2017-03-03 | 4,795 | 4,795 | 4,715 | 4,740 | 483,500 | 4,740 |
| 2017-03-02 | 4,800 | 4,815 | 4,745 | 4,765 | 352,800 | 4,765 |
| 2017-03-01 | 4,735 | 4,765 | 4,720 | 4,750 | 427,000 | 4,750 |
| 2017-02-28 | 4,780 | 4,785 | 4,705 | 4,710 | 478,900 | 4,710 |
| 2017-02-27 | 4,710 | 4,760 | 4,700 | 4,740 | 447,400 | 4,740 |
| 2017-02-24 | 4,730 | 4,795 | 4,725 | 4,760 | 425,100 | 4,760 |
| 2017-02-23 | 4,705 | 4,770 | 4,685 | 4,760 | 614,600 | 4,760 |
| 2017-02-22 | 4,670 | 4,695 | 4,650 | 4,690 | 557,400 | 4,690 |
| 2017-02-21 | 4,640 | 4,690 | 4,610 | 4,680 | 347,900 | 4,680 |
| 2017-02-20 | 4,605 | 4,660 | 4,585 | 4,650 | 360,700 | 4,650 |
| 2017-02-17 | 4,605 | 4,620 | 4,560 | 4,620 | 507,900 | 4,620 |
| 2017-02-16 | 4,580 | 4,655 | 4,560 | 4,645 | 657,800 | 4,645 |
| 2017-02-15 | 4,580 | 4,605 | 4,525 | 4,555 | 748,600 | 4,555 |
| 2017-02-14 | 4,680 | 4,710 | 4,520 | 4,525 | 1,034,500 | 4,525 |
| 2017-02-13 | 4,705 | 4,745 | 4,685 | 4,710 | 614,500 | 4,710 |
| 2017-02-10 | 4,785 | 4,790 | 4,730 | 4,740 | 478,900 | 4,740 |
| 2017-02-09 | 4,705 | 4,760 | 4,690 | 4,750 | 298,700 | 4,750 |
| 2017-02-08 | 4,755 | 4,765 | 4,695 | 4,730 | 265,700 | 4,730 |
| 2017-02-07 | 4,700 | 4,725 | 4,675 | 4,720 | 288,300 | 4,720 |
| 2017-02-06 | 4,805 | 4,815 | 4,725 | 4,735 | 348,400 | 4,735 |
| 2017-02-03 | 4,745 | 4,795 | 4,725 | 4,755 | 348,400 | 4,755 |
| 2017-02-02 | 4,800 | 4,810 | 4,730 | 4,745 | 387,000 | 4,745 |
| 2017-02-01 | 4,750 | 4,835 | 4,730 | 4,820 | 363,100 | 4,820 |
| 2017-01-31 | 4,800 | 4,830 | 4,755 | 4,795 | 392,000 | 4,795 |
| 2017-01-30 | 4,775 | 4,825 | 4,775 | 4,820 | 290,200 | 4,820 |
| 2017-01-27 | 4,785 | 4,850 | 4,785 | 4,800 | 429,700 | 4,800 |
| 2017-01-26 | 4,805 | 4,840 | 4,785 | 4,820 | 339,900 | 4,820 |
| 2017-01-25 | 4,835 | 4,845 | 4,765 | 4,775 | 341,900 | 4,775 |
| 2017-01-24 | 4,815 | 4,820 | 4,770 | 4,795 | 253,200 | 4,795 |
| 2017-01-23 | 4,825 | 4,830 | 4,735 | 4,770 | 437,200 | 4,770 |
| 2017-01-20 | 4,770 | 4,845 | 4,765 | 4,825 | 369,100 | 4,825 |
| 2017-01-19 | 4,750 | 4,795 | 4,725 | 4,765 | 242,800 | 4,765 |
| 2017-01-18 | 4,750 | 4,780 | 4,695 | 4,715 | 280,600 | 4,715 |
| 2017-01-17 | 4,810 | 4,810 | 4,705 | 4,710 | 337,000 | 4,710 |
| 2017-01-16 | 4,845 | 4,875 | 4,805 | 4,820 | 238,600 | 4,820 |
| 2017-01-13 | 4,830 | 4,880 | 4,810 | 4,875 | 273,700 | 4,875 |
| 2017-01-12 | 4,885 | 4,895 | 4,805 | 4,835 | 389,300 | 4,835 |
| 2017-01-11 | 4,910 | 4,910 | 4,830 | 4,860 | 308,600 | 4,860 |
| 2017-01-10 | 4,995 | 5,000 | 4,885 | 4,890 | 456,800 | 4,890 |
| 2017-01-06 | 4,950 | 5,000 | 4,915 | 4,965 | 455,500 | 4,965 |
| 2017-01-05 | 4,915 | 4,945 | 4,895 | 4,920 | 414,200 | 4,920 |
| 2017-01-04 | 4,900 | 4,955 | 4,885 | 4,950 | 447,100 | 4,950 |
分割・併合履歴 ： なし
