2612 かどや製油(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 | 6,520 | 6,560 | 6,480 | 6,530 | 2,500 | 6,530 |
| 2017-12-28 | 6,530 | 6,600 | 6,500 | 6,520 | 2,200 | 6,520 |
| 2017-12-27 | 6,620 | 6,620 | 6,480 | 6,530 | 3,400 | 6,530 |
| 2017-12-26 | 6,530 | 6,530 | 6,450 | 6,520 | 3,000 | 6,520 |
| 2017-12-25 | 6,550 | 6,560 | 6,460 | 6,520 | 3,100 | 6,520 |
| 2017-12-22 | 6,530 | 6,600 | 6,510 | 6,540 | 3,300 | 6,540 |
| 2017-12-21 | 6,540 | 6,560 | 6,420 | 6,550 | 7,100 | 6,550 |
| 2017-12-20 | 6,610 | 6,610 | 6,530 | 6,530 | 3,700 | 6,530 |
| 2017-12-19 | 6,660 | 6,710 | 6,620 | 6,630 | 1,700 | 6,630 |
| 2017-12-18 | 6,750 | 6,750 | 6,450 | 6,660 | 8,000 | 6,660 |
| 2017-12-15 | 6,840 | 6,840 | 6,730 | 6,760 | 4,200 | 6,760 |
| 2017-12-14 | 6,870 | 6,870 | 6,810 | 6,850 | 3,600 | 6,850 |
| 2017-12-13 | 6,910 | 6,910 | 6,820 | 6,840 | 5,400 | 6,840 |
| 2017-12-12 | 7,080 | 7,080 | 6,850 | 6,880 | 8,300 | 6,880 |
| 2017-12-11 | 6,850 | 6,940 | 6,840 | 6,920 | 3,300 | 6,920 |
| 2017-12-08 | 6,830 | 6,930 | 6,830 | 6,870 | 5,300 | 6,870 |
| 2017-12-07 | 6,890 | 7,000 | 6,890 | 6,900 | 2,300 | 6,900 |
| 2017-12-06 | 6,950 | 6,960 | 6,870 | 6,890 | 1,500 | 6,890 |
| 2017-12-05 | 7,000 | 7,000 | 6,860 | 6,950 | 3,900 | 6,950 |
| 2017-12-04 | 7,040 | 7,080 | 7,000 | 7,030 | 2,700 | 7,030 |
| 2017-12-01 | 7,040 | 7,040 | 6,980 | 6,980 | 2,100 | 6,980 |
| 2017-11-30 | 6,940 | 7,060 | 6,890 | 7,000 | 2,400 | 7,000 |
| 2017-11-29 | 6,890 | 6,960 | 6,850 | 6,960 | 2,500 | 6,960 |
| 2017-11-28 | 6,980 | 6,980 | 6,840 | 6,840 | 4,100 | 6,840 |
| 2017-11-27 | 7,060 | 7,100 | 6,980 | 7,000 | 4,300 | 7,000 |
| 2017-11-24 | 7,190 | 7,190 | 6,960 | 7,020 | 6,000 | 7,020 |
| 2017-11-22 | 7,100 | 7,200 | 7,030 | 7,070 | 4,000 | 7,070 |
| 2017-11-21 | 7,000 | 7,200 | 7,000 | 7,070 | 8,100 | 7,070 |
| 2017-11-20 | 6,700 | 6,980 | 6,640 | 6,980 | 8,400 | 6,980 |
| 2017-11-17 | 6,650 | 6,690 | 6,570 | 6,690 | 5,400 | 6,690 |
| 2017-11-16 | 6,460 | 6,610 | 6,460 | 6,600 | 5,200 | 6,600 |
| 2017-11-15 | 6,660 | 6,690 | 6,450 | 6,460 | 8,000 | 6,460 |
| 2017-11-13 | 6,380 | 6,590 | 6,350 | 6,440 | 10,000 | 6,440 |
| 2017-11-10 | 6,140 | 6,360 | 6,130 | 6,340 | 5,800 | 6,340 |
| 2017-11-09 | 6,160 | 6,270 | 6,130 | 6,180 | 5,100 | 6,180 |
| 2017-11-08 | 6,200 | 6,240 | 6,100 | 6,160 | 6,200 | 6,160 |
| 2017-11-07 | 6,220 | 6,270 | 6,150 | 6,200 | 5,800 | 6,200 |
| 2017-11-06 | 6,390 | 6,390 | 6,160 | 6,260 | 4,900 | 6,260 |
| 2017-11-02 | 6,450 | 6,600 | 6,290 | 6,390 | 20,300 | 6,390 |
| 2017-11-01 | 5,970 | 6,500 | 5,970 | 6,250 | 16,400 | 6,250 |
| 2017-10-31 | 5,930 | 6,100 | 5,840 | 5,970 | 14,400 | 5,970 |
| 2017-10-30 | 5,800 | 5,930 | 5,780 | 5,930 | 7,100 | 5,930 |
| 2017-10-27 | 5,830 | 5,830 | 5,770 | 5,800 | 1,300 | 5,800 |
| 2017-10-26 | 5,790 | 5,800 | 5,750 | 5,800 | 2,000 | 5,800 |
| 2017-10-25 | 5,850 | 5,850 | 5,750 | 5,750 | 3,500 | 5,750 |
| 2017-10-24 | 5,730 | 5,850 | 5,720 | 5,850 | 8,900 | 5,850 |
| 2017-10-23 | 5,780 | 5,810 | 5,730 | 5,760 | 5,700 | 5,760 |
| 2017-10-20 | 5,780 | 5,800 | 5,760 | 5,800 | 2,000 | 5,800 |
| 2017-10-19 | 5,810 | 5,820 | 5,780 | 5,780 | 2,800 | 5,780 |
| 2017-10-18 | 5,890 | 5,890 | 5,800 | 5,800 | 4,800 | 5,800 |
| 2017-10-17 | 5,800 | 5,890 | 5,790 | 5,870 | 4,600 | 5,870 |
| 2017-10-16 | 5,840 | 5,890 | 5,780 | 5,790 | 6,900 | 5,790 |
| 2017-10-13 | 5,830 | 5,870 | 5,790 | 5,840 | 4,400 | 5,840 |
| 2017-10-12 | 5,870 | 5,870 | 5,800 | 5,830 | 1,400 | 5,830 |
| 2017-10-11 | 5,780 | 5,880 | 5,780 | 5,860 | 4,100 | 5,860 |
| 2017-10-10 | 5,800 | 5,890 | 5,780 | 5,860 | 4,800 | 5,860 |
| 2017-10-06 | 5,800 | 5,880 | 5,800 | 5,850 | 2,000 | 5,850 |
| 2017-10-05 | 5,840 | 5,850 | 5,790 | 5,820 | 1,300 | 5,820 |
| 2017-10-04 | 5,810 | 5,880 | 5,780 | 5,860 | 3,600 | 5,860 |
| 2017-10-03 | 5,890 | 5,910 | 5,870 | 5,870 | 1,900 | 5,870 |
| 2017-10-02 | 5,720 | 5,950 | 5,720 | 5,870 | 7,900 | 5,870 |
| 2017-09-29 | 5,690 | 5,770 | 5,660 | 5,720 | 3,100 | 5,720 |
| 2017-09-28 | 5,740 | 5,790 | 5,720 | 5,750 | 2,500 | 5,750 |
| 2017-09-27 | 5,680 | 5,720 | 5,680 | 5,720 | 500 | 5,720 |
| 2017-09-26 | 5,610 | 5,720 | 5,610 | 5,720 | 3,900 | 5,720 |
| 2017-09-25 | 5,660 | 5,690 | 5,610 | 5,650 | 2,500 | 5,650 |
| 2017-09-22 | 5,690 | 5,690 | 5,640 | 5,650 | 1,000 | 5,650 |
| 2017-09-21 | 5,650 | 5,730 | 5,650 | 5,680 | 2,100 | 5,680 |
| 2017-09-20 | 5,720 | 5,750 | 5,600 | 5,660 | 4,700 | 5,660 |
| 2017-09-19 | 5,610 | 5,690 | 5,570 | 5,690 | 4,500 | 5,690 |
| 2017-09-15 | 5,700 | 5,700 | 5,550 | 5,610 | 6,500 | 5,610 |
| 2017-09-14 | 5,700 | 5,720 | 5,640 | 5,700 | 2,400 | 5,700 |
| 2017-09-13 | 5,710 | 5,720 | 5,640 | 5,700 | 1,600 | 5,700 |
| 2017-09-12 | 5,710 | 5,720 | 5,650 | 5,700 | 1,300 | 5,700 |
| 2017-09-11 | 5,610 | 5,710 | 5,610 | 5,640 | 2,600 | 5,640 |
| 2017-09-08 | 5,670 | 5,770 | 5,590 | 5,590 | 6,700 | 5,590 |
| 2017-09-07 | 5,670 | 5,730 | 5,670 | 5,720 | 1,200 | 5,720 |
| 2017-09-06 | 5,680 | 5,690 | 5,560 | 5,670 | 5,400 | 5,670 |
| 2017-09-05 | 5,720 | 5,760 | 5,720 | 5,740 | 3,300 | 5,740 |
| 2017-09-04 | 5,830 | 5,830 | 5,750 | 5,750 | 1,500 | 5,750 |
| 2017-09-01 | 5,830 | 5,870 | 5,790 | 5,840 | 2,200 | 5,840 |
| 2017-08-31 | 5,750 | 5,770 | 5,700 | 5,760 | 2,700 | 5,760 |
| 2017-08-30 | 5,790 | 5,790 | 5,710 | 5,720 | 2,300 | 5,720 |
| 2017-08-29 | 5,740 | 5,780 | 5,710 | 5,730 | 2,000 | 5,730 |
| 2017-08-28 | 5,780 | 5,810 | 5,780 | 5,790 | 800 | 5,790 |
| 2017-08-25 | 5,840 | 5,850 | 5,760 | 5,790 | 1,600 | 5,790 |
| 2017-08-24 | 5,740 | 5,820 | 5,730 | 5,800 | 1,600 | 5,800 |
| 2017-08-23 | 5,880 | 5,880 | 5,730 | 5,760 | 4,100 | 5,760 |
| 2017-08-22 | 5,850 | 5,930 | 5,810 | 5,810 | 2,700 | 5,810 |
| 2017-08-21 | 5,880 | 6,000 | 5,830 | 5,880 | 5,400 | 5,880 |
| 2017-08-18 | 5,870 | 5,960 | 5,790 | 5,870 | 5,600 | 5,870 |
| 2017-08-17 | 5,850 | 5,980 | 5,810 | 5,970 | 3,800 | 5,970 |
| 2017-08-16 | 5,780 | 5,980 | 5,760 | 5,900 | 7,400 | 5,900 |
| 2017-08-15 | 5,790 | 5,980 | 5,700 | 5,720 | 12,700 | 5,720 |
| 2017-08-14 | 5,700 | 5,760 | 5,640 | 5,720 | 8,500 | 5,720 |
| 2017-08-10 | 5,650 | 5,710 | 5,640 | 5,690 | 5,700 | 5,690 |
| 2017-08-09 | 5,630 | 5,640 | 5,560 | 5,630 | 4,600 | 5,630 |
| 2017-08-08 | 5,630 | 5,640 | 5,600 | 5,630 | 2,400 | 5,630 |
| 2017-08-07 | 5,590 | 5,620 | 5,560 | 5,610 | 1,700 | 5,610 |
| 2017-08-04 | 5,570 | 5,590 | 5,560 | 5,590 | 1,900 | 5,590 |
| 2017-08-03 | 5,560 | 5,570 | 5,450 | 5,560 | 9,500 | 5,560 |
| 2017-08-02 | 5,560 | 5,630 | 5,540 | 5,610 | 4,400 | 5,610 |
| 2017-08-01 | 5,630 | 5,630 | 5,510 | 5,560 | 8,800 | 5,560 |
| 2017-07-31 | 5,770 | 5,830 | 5,500 | 5,630 | 22,000 | 5,630 |
| 2017-07-28 | 5,250 | 5,290 | 5,220 | 5,250 | 4,900 | 5,250 |
| 2017-07-27 | 5,160 | 5,220 | 5,150 | 5,220 | 1,000 | 5,220 |
| 2017-07-26 | 5,240 | 5,250 | 5,150 | 5,210 | 3,400 | 5,210 |
| 2017-07-25 | 5,230 | 5,230 | 5,160 | 5,160 | 2,700 | 5,160 |
| 2017-07-24 | 5,250 | 5,250 | 5,190 | 5,230 | 2,000 | 5,230 |
| 2017-07-21 | 5,300 | 5,300 | 5,190 | 5,220 | 5,400 | 5,220 |
| 2017-07-20 | 5,210 | 5,270 | 5,180 | 5,210 | 4,100 | 5,210 |
| 2017-07-19 | 5,270 | 5,280 | 5,220 | 5,230 | 1,900 | 5,230 |
| 2017-07-18 | 5,200 | 5,240 | 5,190 | 5,240 | 2,000 | 5,240 |
| 2017-07-14 | 5,200 | 5,270 | 5,200 | 5,240 | 2,600 | 5,240 |
| 2017-07-13 | 5,160 | 5,270 | 5,160 | 5,230 | 2,600 | 5,230 |
| 2017-07-12 | 5,290 | 5,310 | 5,160 | 5,160 | 4,100 | 5,160 |
| 2017-07-11 | 5,110 | 5,280 | 5,110 | 5,260 | 5,600 | 5,260 |
| 2017-07-10 | 5,000 | 5,070 | 5,000 | 5,070 | 4,200 | 5,070 |
| 2017-07-07 | 4,985 | 5,020 | 4,985 | 4,985 | 2,900 | 4,985 |
| 2017-07-06 | 4,990 | 5,020 | 4,985 | 4,985 | 1,900 | 4,985 |
| 2017-07-05 | 4,965 | 5,070 | 4,965 | 5,000 | 3,500 | 5,000 |
| 2017-07-04 | 5,000 | 5,050 | 4,990 | 4,990 | 4,300 | 4,990 |
| 2017-07-03 | 5,090 | 5,090 | 4,980 | 5,000 | 7,500 | 5,000 |
| 2017-06-30 | 5,070 | 5,100 | 5,070 | 5,100 | 4,600 | 5,100 |
| 2017-06-29 | 5,220 | 5,220 | 5,140 | 5,160 | 3,300 | 5,160 |
| 2017-06-28 | 5,200 | 5,240 | 5,190 | 5,190 | 2,500 | 5,190 |
| 2017-06-27 | 5,230 | 5,230 | 5,190 | 5,200 | 2,000 | 5,200 |
| 2017-06-26 | 5,220 | 5,230 | 5,190 | 5,190 | 2,500 | 5,190 |
| 2017-06-23 | 5,280 | 5,280 | 5,240 | 5,240 | 2,000 | 5,240 |
| 2017-06-22 | 5,270 | 5,300 | 5,270 | 5,280 | 1,200 | 5,280 |
| 2017-06-21 | 5,260 | 5,330 | 5,260 | 5,300 | 2,400 | 5,300 |
| 2017-06-20 | 5,260 | 5,300 | 5,250 | 5,280 | 4,200 | 5,280 |
| 2017-06-19 | 5,230 | 5,290 | 5,210 | 5,250 | 2,700 | 5,250 |
| 2017-06-16 | 5,240 | 5,240 | 5,210 | 5,230 | 1,800 | 5,230 |
| 2017-06-15 | 5,220 | 5,260 | 5,220 | 5,240 | 3,000 | 5,240 |
| 2017-06-14 | 5,290 | 5,300 | 5,220 | 5,250 | 3,400 | 5,250 |
| 2017-06-13 | 5,300 | 5,300 | 5,260 | 5,260 | 1,400 | 5,260 |
| 2017-06-12 | 5,290 | 5,360 | 5,270 | 5,270 | 3,700 | 5,270 |
| 2017-06-09 | 5,330 | 5,410 | 5,260 | 5,360 | 4,900 | 5,360 |
| 2017-06-08 | 5,320 | 5,400 | 5,300 | 5,340 | 4,200 | 5,340 |
| 2017-06-07 | 5,330 | 5,360 | 5,200 | 5,320 | 6,200 | 5,320 |
| 2017-06-06 | 5,480 | 5,480 | 5,230 | 5,350 | 4,700 | 5,350 |
| 2017-06-05 | 5,490 | 5,490 | 5,420 | 5,470 | 2,400 | 5,470 |
| 2017-06-02 | 5,470 | 5,540 | 5,470 | 5,490 | 2,600 | 5,490 |
| 2017-06-01 | 5,530 | 5,540 | 5,450 | 5,480 | 2,900 | 5,480 |
| 2017-05-31 | 5,560 | 5,560 | 5,490 | 5,490 | 3,400 | 5,490 |
| 2017-05-30 | 5,640 | 5,640 | 5,540 | 5,560 | 1,900 | 5,560 |
| 2017-05-29 | 5,600 | 5,690 | 5,550 | 5,580 | 4,600 | 5,580 |
| 2017-05-26 | 5,680 | 5,680 | 5,600 | 5,600 | 4,000 | 5,600 |
| 2017-05-25 | 5,630 | 5,670 | 5,620 | 5,670 | 4,800 | 5,670 |
| 2017-05-24 | 5,570 | 5,630 | 5,560 | 5,610 | 5,000 | 5,610 |
| 2017-05-23 | 5,570 | 5,640 | 5,560 | 5,620 | 4,500 | 5,620 |
| 2017-05-22 | 5,600 | 5,620 | 5,560 | 5,590 | 1,800 | 5,590 |
| 2017-05-19 | 5,550 | 5,580 | 5,520 | 5,560 | 5,400 | 5,560 |
| 2017-05-18 | 5,610 | 5,610 | 5,530 | 5,530 | 4,900 | 5,530 |
| 2017-05-17 | 5,610 | 5,620 | 5,530 | 5,620 | 4,800 | 5,620 |
| 2017-05-16 | 5,640 | 5,640 | 5,580 | 5,610 | 3,800 | 5,610 |
| 2017-05-15 | 5,640 | 5,700 | 5,600 | 5,600 | 7,100 | 5,600 |
| 2017-05-12 | 5,710 | 5,750 | 5,680 | 5,730 | 6,300 | 5,730 |
| 2017-05-11 | 5,640 | 5,690 | 5,570 | 5,690 | 4,900 | 5,690 |
| 2017-05-10 | 5,680 | 5,690 | 5,620 | 5,650 | 4,600 | 5,650 |
| 2017-05-09 | 5,590 | 5,690 | 5,590 | 5,680 | 3,500 | 5,680 |
| 2017-05-08 | 5,530 | 5,600 | 5,530 | 5,590 | 4,400 | 5,590 |
| 2017-05-02 | 5,570 | 5,620 | 5,520 | 5,570 | 6,000 | 5,570 |
| 2017-05-01 | 5,550 | 5,590 | 5,550 | 5,570 | 3,700 | 5,570 |
| 2017-04-28 | 5,660 | 5,710 | 5,620 | 5,630 | 2,800 | 5,630 |
| 2017-04-27 | 5,690 | 5,720 | 5,620 | 5,690 | 7,600 | 5,690 |
| 2017-04-26 | 5,660 | 5,700 | 5,580 | 5,630 | 6,700 | 5,630 |
| 2017-04-25 | 5,530 | 5,630 | 5,530 | 5,630 | 6,400 | 5,630 |
| 2017-04-24 | 5,440 | 5,550 | 5,390 | 5,530 | 7,300 | 5,530 |
| 2017-04-21 | 5,480 | 5,500 | 5,390 | 5,460 | 7,300 | 5,460 |
| 2017-04-20 | 5,620 | 5,630 | 5,410 | 5,450 | 10,100 | 5,450 |
| 2017-04-19 | 5,370 | 5,560 | 5,370 | 5,530 | 9,600 | 5,530 |
| 2017-04-18 | 5,370 | 5,390 | 5,260 | 5,270 | 5,000 | 5,270 |
| 2017-04-17 | 5,220 | 5,340 | 5,100 | 5,340 | 5,500 | 5,340 |
| 2017-04-14 | 5,330 | 5,330 | 5,270 | 5,280 | 5,500 | 5,280 |
| 2017-04-13 | 5,110 | 5,330 | 5,110 | 5,330 | 6,400 | 5,330 |
| 2017-04-12 | 5,300 | 5,330 | 5,150 | 5,200 | 9,700 | 5,200 |
| 2017-04-11 | 5,420 | 5,430 | 5,390 | 5,390 | 2,700 | 5,390 |
| 2017-04-10 | 5,400 | 5,450 | 5,340 | 5,380 | 9,000 | 5,380 |
| 2017-04-07 | 5,560 | 5,610 | 5,360 | 5,430 | 12,500 | 5,430 |
| 2017-04-06 | 5,680 | 5,770 | 5,540 | 5,570 | 14,600 | 5,570 |
| 2017-04-05 | 5,490 | 5,760 | 5,490 | 5,690 | 14,300 | 5,690 |
| 2017-04-04 | 5,450 | 5,650 | 5,440 | 5,540 | 15,800 | 5,540 |
| 2017-04-03 | 5,630 | 5,630 | 5,410 | 5,500 | 23,000 | 5,500 |
| 2017-03-31 | 6,090 | 6,090 | 5,670 | 5,670 | 22,900 | 5,670 |
| 2017-03-30 | 6,300 | 6,300 | 5,920 | 5,990 | 18,500 | 5,990 |
| 2017-03-29 | 6,230 | 6,360 | 6,100 | 6,290 | 12,500 | 6,290 |
| 2017-03-28 | 6,400 | 6,490 | 6,370 | 6,440 | 10,300 | 6,440 |
| 2017-03-27 | 6,330 | 6,580 | 6,330 | 6,400 | 21,800 | 6,400 |
| 2017-03-24 | 6,500 | 6,500 | 6,400 | 6,490 | 9,800 | 6,490 |
| 2017-03-23 | 6,420 | 6,480 | 6,400 | 6,450 | 8,800 | 6,450 |
| 2017-03-22 | 6,320 | 6,430 | 6,320 | 6,380 | 18,500 | 6,380 |
| 2017-03-21 | 6,180 | 6,420 | 6,160 | 6,420 | 20,200 | 6,420 |
| 2017-03-17 | 6,250 | 6,280 | 6,130 | 6,280 | 16,200 | 6,280 |
| 2017-03-16 | 6,150 | 6,280 | 6,100 | 6,170 | 16,000 | 6,170 |
| 2017-03-15 | 6,320 | 6,330 | 6,130 | 6,170 | 20,500 | 6,170 |
| 2017-03-14 | 6,240 | 6,300 | 6,180 | 6,280 | 12,700 | 6,280 |
| 2017-03-13 | 6,180 | 6,280 | 6,160 | 6,190 | 20,700 | 6,190 |
| 2017-03-10 | 6,230 | 6,390 | 6,110 | 6,180 | 36,400 | 6,180 |
| 2017-03-09 | 6,000 | 6,650 | 5,980 | 6,220 | 48,900 | 6,220 |
| 2017-03-08 | 5,640 | 6,000 | 5,580 | 5,950 | 23,200 | 5,950 |
| 2017-03-07 | 5,600 | 5,670 | 5,570 | 5,600 | 10,900 | 5,600 |
| 2017-03-06 | 5,520 | 5,620 | 5,470 | 5,620 | 6,300 | 5,620 |
| 2017-03-03 | 5,600 | 5,640 | 5,550 | 5,560 | 8,500 | 5,560 |
| 2017-03-02 | 5,580 | 5,680 | 5,410 | 5,580 | 22,400 | 5,580 |
| 2017-03-01 | 4,990 | 5,490 | 4,990 | 5,410 | 44,000 | 5,410 |
| 2017-02-28 | 5,090 | 5,090 | 4,940 | 4,980 | 10,800 | 4,980 |
| 2017-02-27 | 5,000 | 5,100 | 4,955 | 5,100 | 12,200 | 5,100 |
| 2017-02-24 | 4,930 | 4,985 | 4,930 | 4,980 | 7,400 | 4,980 |
| 2017-02-23 | 4,840 | 4,915 | 4,840 | 4,915 | 4,100 | 4,915 |
| 2017-02-22 | 4,740 | 4,860 | 4,740 | 4,860 | 10,900 | 4,860 |
| 2017-02-21 | 4,690 | 4,730 | 4,660 | 4,730 | 9,300 | 4,730 |
| 2017-02-20 | 4,805 | 4,805 | 4,660 | 4,685 | 9,800 | 4,685 |
| 2017-02-17 | 4,895 | 4,895 | 4,760 | 4,810 | 8,400 | 4,810 |
| 2017-02-16 | 4,860 | 4,890 | 4,830 | 4,850 | 3,300 | 4,850 |
| 2017-02-15 | 4,930 | 4,930 | 4,825 | 4,860 | 9,200 | 4,860 |
| 2017-02-14 | 4,910 | 4,910 | 4,820 | 4,825 | 12,800 | 4,825 |
| 2017-02-13 | 4,895 | 4,965 | 4,830 | 4,930 | 9,300 | 4,930 |
| 2017-02-10 | 4,845 | 4,915 | 4,840 | 4,900 | 8,100 | 4,900 |
| 2017-02-09 | 5,000 | 5,000 | 4,860 | 4,880 | 10,800 | 4,880 |
| 2017-02-08 | 4,925 | 5,090 | 4,920 | 4,990 | 20,400 | 4,990 |
| 2017-02-07 | 4,855 | 4,950 | 4,795 | 4,890 | 15,800 | 4,890 |
| 2017-02-06 | 4,655 | 4,770 | 4,640 | 4,770 | 8,500 | 4,770 |
| 2017-02-03 | 4,515 | 4,670 | 4,515 | 4,670 | 11,100 | 4,670 |
| 2017-02-02 | 4,555 | 4,570 | 4,510 | 4,555 | 6,800 | 4,555 |
| 2017-02-01 | 4,765 | 4,770 | 4,520 | 4,570 | 19,600 | 4,570 |
| 2017-01-31 | 4,740 | 4,950 | 4,650 | 4,705 | 67,700 | 4,705 |
| 2017-01-30 | 4,270 | 4,285 | 4,200 | 4,250 | 4,000 | 4,250 |
| 2017-01-27 | 4,230 | 4,285 | 4,180 | 4,245 | 6,800 | 4,245 |
| 2017-01-26 | 4,160 | 4,235 | 4,140 | 4,215 | 4,800 | 4,215 |
| 2017-01-25 | 4,115 | 4,245 | 4,080 | 4,160 | 7,800 | 4,160 |
| 2017-01-24 | 4,050 | 4,090 | 4,045 | 4,085 | 2,400 | 4,085 |
| 2017-01-23 | 3,945 | 4,095 | 3,900 | 4,020 | 3,900 | 4,020 |
| 2017-01-20 | 3,865 | 3,960 | 3,865 | 3,945 | 5,400 | 3,945 |
| 2017-01-19 | 4,005 | 4,080 | 3,810 | 3,845 | 15,900 | 3,845 |
| 2017-01-18 | 4,115 | 4,115 | 4,010 | 4,025 | 9,800 | 4,025 |
| 2017-01-17 | 4,105 | 4,165 | 4,055 | 4,120 | 7,300 | 4,120 |
| 2017-01-16 | 4,105 | 4,260 | 4,100 | 4,105 | 11,200 | 4,105 |
| 2017-01-13 | 4,060 | 4,320 | 4,055 | 4,155 | 14,800 | 4,155 |
| 2017-01-12 | 4,300 | 4,865 | 4,100 | 4,130 | 43,600 | 4,130 |
| 2017-01-11 | 4,040 | 4,200 | 3,980 | 4,200 | 10,600 | 4,200 |
| 2017-01-10 | 3,960 | 4,100 | 3,960 | 4,060 | 11,600 | 4,060 |
| 2017-01-06 | 3,900 | 4,000 | 3,900 | 4,000 | 7,000 | 4,000 |
| 2017-01-05 | 3,900 | 3,900 | 3,840 | 3,900 | 6,500 | 3,900 |
| 2017-01-04 | 3,770 | 3,885 | 3,735 | 3,845 | 7,100 | 3,845 |
分割・併合履歴 ： なし
