2651 (株)ローソン 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 | 7,720 | 7,720 | 7,480 | 7,490 | 700,000 | 7,490 |
| 2017-12-28 | 7,770 | 7,820 | 7,710 | 7,730 | 200,600 | 7,730 |
| 2017-12-27 | 7,750 | 7,790 | 7,740 | 7,770 | 143,900 | 7,770 |
| 2017-12-26 | 7,730 | 7,780 | 7,720 | 7,740 | 151,200 | 7,740 |
| 2017-12-25 | 7,720 | 7,730 | 7,670 | 7,710 | 145,700 | 7,710 |
| 2017-12-22 | 7,750 | 7,780 | 7,680 | 7,680 | 490,200 | 7,680 |
| 2017-12-21 | 7,850 | 7,850 | 7,780 | 7,830 | 302,000 | 7,830 |
| 2017-12-20 | 7,920 | 7,920 | 7,860 | 7,900 | 232,600 | 7,900 |
| 2017-12-19 | 7,890 | 7,920 | 7,860 | 7,910 | 182,200 | 7,910 |
| 2017-12-18 | 7,950 | 7,950 | 7,880 | 7,920 | 254,800 | 7,920 |
| 2017-12-15 | 7,800 | 7,930 | 7,790 | 7,920 | 414,100 | 7,920 |
| 2017-12-14 | 7,860 | 7,900 | 7,820 | 7,870 | 302,900 | 7,870 |
| 2017-12-13 | 7,750 | 7,890 | 7,720 | 7,830 | 453,000 | 7,830 |
| 2017-12-12 | 7,790 | 7,790 | 7,660 | 7,720 | 640,100 | 7,720 |
| 2017-12-11 | 7,870 | 7,900 | 7,820 | 7,850 | 349,100 | 7,850 |
| 2017-12-08 | 7,740 | 7,930 | 7,740 | 7,930 | 527,400 | 7,930 |
| 2017-12-07 | 7,870 | 7,900 | 7,810 | 7,890 | 357,900 | 7,890 |
| 2017-12-06 | 7,900 | 7,970 | 7,850 | 7,870 | 405,900 | 7,870 |
| 2017-12-05 | 7,750 | 7,920 | 7,750 | 7,900 | 750,900 | 7,900 |
| 2017-12-04 | 7,710 | 7,750 | 7,680 | 7,730 | 214,800 | 7,730 |
| 2017-12-01 | 7,760 | 7,860 | 7,660 | 7,670 | 606,400 | 7,670 |
| 2017-11-30 | 7,490 | 7,770 | 7,490 | 7,740 | 1,055,600 | 7,740 |
| 2017-11-29 | 7,400 | 7,450 | 7,380 | 7,450 | 317,100 | 7,450 |
| 2017-11-28 | 7,310 | 7,370 | 7,310 | 7,350 | 216,400 | 7,350 |
| 2017-11-27 | 7,290 | 7,320 | 7,270 | 7,280 | 168,600 | 7,280 |
| 2017-11-24 | 7,310 | 7,320 | 7,280 | 7,290 | 247,300 | 7,290 |
| 2017-11-22 | 7,380 | 7,380 | 7,270 | 7,290 | 388,100 | 7,290 |
| 2017-11-21 | 7,340 | 7,370 | 7,290 | 7,290 | 310,600 | 7,290 |
| 2017-11-20 | 7,320 | 7,340 | 7,240 | 7,310 | 333,300 | 7,310 |
| 2017-11-17 | 7,350 | 7,360 | 7,240 | 7,270 | 554,400 | 7,270 |
| 2017-11-16 | 7,230 | 7,400 | 7,220 | 7,380 | 409,800 | 7,380 |
| 2017-11-15 | 7,290 | 7,310 | 7,210 | 7,230 | 523,100 | 7,230 |
| 2017-11-13 | 7,450 | 7,480 | 7,390 | 7,390 | 298,000 | 7,390 |
| 2017-11-10 | 7,470 | 7,590 | 7,470 | 7,530 | 452,100 | 7,530 |
| 2017-11-09 | 7,550 | 7,620 | 7,510 | 7,560 | 532,300 | 7,560 |
| 2017-11-08 | 7,500 | 7,520 | 7,480 | 7,510 | 220,000 | 7,510 |
| 2017-11-07 | 7,390 | 7,500 | 7,350 | 7,500 | 477,700 | 7,500 |
| 2017-11-06 | 7,390 | 7,400 | 7,340 | 7,350 | 477,100 | 7,350 |
| 2017-11-02 | 7,450 | 7,450 | 7,400 | 7,410 | 257,500 | 7,410 |
| 2017-11-01 | 7,450 | 7,460 | 7,380 | 7,390 | 345,800 | 7,390 |
| 2017-10-31 | 7,370 | 7,430 | 7,350 | 7,400 | 339,900 | 7,400 |
| 2017-10-30 | 7,390 | 7,410 | 7,370 | 7,380 | 1,157,100 | 7,380 |
| 2017-10-27 | 7,350 | 7,390 | 7,330 | 7,360 | 403,900 | 7,360 |
| 2017-10-26 | 7,400 | 7,420 | 7,320 | 7,350 | 495,700 | 7,350 |
| 2017-10-25 | 7,510 | 7,520 | 7,400 | 7,400 | 513,600 | 7,400 |
| 2017-10-24 | 7,560 | 7,600 | 7,530 | 7,540 | 292,900 | 7,540 |
| 2017-10-23 | 7,630 | 7,640 | 7,510 | 7,520 | 432,600 | 7,520 |
| 2017-10-20 | 7,640 | 7,660 | 7,600 | 7,620 | 316,000 | 7,620 |
| 2017-10-19 | 7,650 | 7,660 | 7,610 | 7,640 | 335,400 | 7,640 |
| 2017-10-18 | 7,560 | 7,660 | 7,560 | 7,650 | 436,000 | 7,650 |
| 2017-10-17 | 7,630 | 7,630 | 7,560 | 7,570 | 271,800 | 7,570 |
| 2017-10-16 | 7,540 | 7,630 | 7,530 | 7,600 | 485,000 | 7,600 |
| 2017-10-13 | 7,420 | 7,570 | 7,410 | 7,550 | 621,900 | 7,550 |
| 2017-10-12 | 7,430 | 7,440 | 7,310 | 7,390 | 921,600 | 7,390 |
| 2017-10-11 | 7,540 | 7,580 | 7,530 | 7,580 | 359,600 | 7,580 |
| 2017-10-10 | 7,460 | 7,540 | 7,450 | 7,520 | 351,500 | 7,520 |
| 2017-10-06 | 7,470 | 7,480 | 7,440 | 7,460 | 216,900 | 7,460 |
| 2017-10-05 | 7,530 | 7,540 | 7,460 | 7,470 | 226,000 | 7,470 |
| 2017-10-04 | 7,550 | 7,570 | 7,490 | 7,520 | 327,700 | 7,520 |
| 2017-10-03 | 7,490 | 7,540 | 7,450 | 7,510 | 483,800 | 7,510 |
| 2017-10-02 | 7,490 | 7,490 | 7,410 | 7,430 | 238,500 | 7,430 |
| 2017-09-29 | 7,410 | 7,450 | 7,350 | 7,450 | 329,000 | 7,450 |
| 2017-09-28 | 7,380 | 7,400 | 7,330 | 7,400 | 345,700 | 7,400 |
| 2017-09-27 | 7,400 | 7,410 | 7,350 | 7,400 | 262,300 | 7,400 |
| 2017-09-26 | 7,350 | 7,380 | 7,340 | 7,370 | 259,500 | 7,370 |
| 2017-09-25 | 7,310 | 7,340 | 7,270 | 7,330 | 304,400 | 7,330 |
| 2017-09-22 | 7,270 | 7,300 | 7,250 | 7,260 | 213,000 | 7,260 |
| 2017-09-21 | 7,350 | 7,350 | 7,260 | 7,280 | 298,200 | 7,280 |
| 2017-09-20 | 7,300 | 7,360 | 7,280 | 7,310 | 320,500 | 7,310 |
| 2017-09-19 | 7,230 | 7,280 | 7,210 | 7,270 | 358,100 | 7,270 |
| 2017-09-15 | 7,250 | 7,260 | 7,190 | 7,220 | 517,700 | 7,220 |
| 2017-09-14 | 7,310 | 7,340 | 7,250 | 7,260 | 360,700 | 7,260 |
| 2017-09-13 | 7,280 | 7,350 | 7,270 | 7,350 | 350,500 | 7,350 |
| 2017-09-12 | 7,320 | 7,330 | 7,280 | 7,310 | 243,800 | 7,310 |
| 2017-09-11 | 7,290 | 7,320 | 7,270 | 7,290 | 213,200 | 7,290 |
| 2017-09-08 | 7,300 | 7,330 | 7,260 | 7,290 | 263,200 | 7,290 |
| 2017-09-07 | 7,310 | 7,360 | 7,300 | 7,330 | 293,700 | 7,330 |
| 2017-09-06 | 7,270 | 7,320 | 7,250 | 7,300 | 248,600 | 7,300 |
| 2017-09-05 | 7,300 | 7,300 | 7,250 | 7,270 | 276,800 | 7,270 |
| 2017-09-04 | 7,340 | 7,350 | 7,250 | 7,260 | 287,400 | 7,260 |
| 2017-09-01 | 7,350 | 7,360 | 7,290 | 7,340 | 286,500 | 7,340 |
| 2017-08-31 | 7,410 | 7,420 | 7,360 | 7,390 | 302,300 | 7,390 |
| 2017-08-30 | 7,320 | 7,340 | 7,270 | 7,330 | 339,700 | 7,330 |
| 2017-08-29 | 7,300 | 7,360 | 7,290 | 7,320 | 557,300 | 7,320 |
| 2017-08-28 | 7,480 | 7,500 | 7,430 | 7,440 | 474,600 | 7,440 |
| 2017-08-25 | 7,490 | 7,490 | 7,440 | 7,480 | 208,800 | 7,480 |
| 2017-08-24 | 7,500 | 7,510 | 7,430 | 7,440 | 252,900 | 7,440 |
| 2017-08-23 | 7,500 | 7,550 | 7,480 | 7,490 | 221,800 | 7,490 |
| 2017-08-22 | 7,500 | 7,520 | 7,460 | 7,460 | 199,900 | 7,460 |
| 2017-08-21 | 7,540 | 7,560 | 7,500 | 7,500 | 151,000 | 7,500 |
| 2017-08-18 | 7,570 | 7,580 | 7,510 | 7,530 | 300,600 | 7,530 |
| 2017-08-17 | 7,660 | 7,660 | 7,580 | 7,590 | 316,500 | 7,590 |
| 2017-08-16 | 7,710 | 7,740 | 7,640 | 7,670 | 335,500 | 7,670 |
| 2017-08-15 | 7,700 | 7,730 | 7,670 | 7,710 | 396,800 | 7,710 |
| 2017-08-14 | 7,650 | 7,720 | 7,560 | 7,680 | 415,500 | 7,680 |
| 2017-08-10 | 7,670 | 7,700 | 7,640 | 7,690 | 194,200 | 7,690 |
| 2017-08-09 | 7,680 | 7,690 | 7,610 | 7,680 | 217,100 | 7,680 |
| 2017-08-08 | 7,660 | 7,680 | 7,640 | 7,680 | 161,200 | 7,680 |
| 2017-08-07 | 7,680 | 7,680 | 7,640 | 7,640 | 179,900 | 7,640 |
| 2017-08-04 | 7,640 | 7,670 | 7,610 | 7,650 | 195,000 | 7,650 |
| 2017-08-03 | 7,600 | 7,650 | 7,560 | 7,640 | 315,700 | 7,640 |
| 2017-08-02 | 7,600 | 7,620 | 7,580 | 7,610 | 279,200 | 7,610 |
| 2017-08-01 | 7,520 | 7,580 | 7,510 | 7,580 | 248,900 | 7,580 |
| 2017-07-31 | 7,500 | 7,510 | 7,460 | 7,510 | 330,700 | 7,510 |
| 2017-07-28 | 7,450 | 7,500 | 7,450 | 7,490 | 298,700 | 7,490 |
| 2017-07-27 | 7,450 | 7,480 | 7,420 | 7,450 | 212,700 | 7,450 |
| 2017-07-26 | 7,490 | 7,490 | 7,380 | 7,450 | 369,200 | 7,450 |
| 2017-07-25 | 7,500 | 7,500 | 7,450 | 7,480 | 197,500 | 7,480 |
| 2017-07-24 | 7,450 | 7,500 | 7,450 | 7,490 | 223,300 | 7,490 |
| 2017-07-21 | 7,490 | 7,500 | 7,460 | 7,490 | 171,100 | 7,490 |
| 2017-07-20 | 7,470 | 7,500 | 7,450 | 7,460 | 269,800 | 7,460 |
| 2017-07-19 | 7,420 | 7,450 | 7,400 | 7,430 | 313,300 | 7,430 |
| 2017-07-18 | 7,380 | 7,390 | 7,320 | 7,380 | 265,100 | 7,380 |
| 2017-07-14 | 7,440 | 7,470 | 7,360 | 7,380 | 369,900 | 7,380 |
| 2017-07-13 | 7,370 | 7,420 | 7,310 | 7,410 | 372,700 | 7,410 |
| 2017-07-12 | 7,320 | 7,360 | 7,310 | 7,310 | 297,300 | 7,310 |
| 2017-07-11 | 7,330 | 7,360 | 7,310 | 7,350 | 434,100 | 7,350 |
| 2017-07-10 | 7,360 | 7,400 | 7,330 | 7,330 | 295,400 | 7,330 |
| 2017-07-07 | 7,450 | 7,460 | 7,350 | 7,350 | 653,100 | 7,350 |
| 2017-07-06 | 7,530 | 7,530 | 7,420 | 7,450 | 1,184,900 | 7,450 |
| 2017-07-05 | 7,770 | 7,770 | 7,640 | 7,710 | 384,200 | 7,710 |
| 2017-07-04 | 7,800 | 7,800 | 7,730 | 7,760 | 231,600 | 7,760 |
| 2017-07-03 | 7,850 | 7,850 | 7,740 | 7,760 | 355,000 | 7,760 |
| 2017-06-30 | 7,840 | 7,900 | 7,820 | 7,860 | 465,900 | 7,860 |
| 2017-06-29 | 7,830 | 7,870 | 7,780 | 7,870 | 318,000 | 7,870 |
| 2017-06-28 | 7,750 | 7,820 | 7,730 | 7,800 | 259,600 | 7,800 |
| 2017-06-27 | 7,710 | 7,740 | 7,680 | 7,720 | 200,700 | 7,720 |
| 2017-06-26 | 7,700 | 7,740 | 7,670 | 7,690 | 244,800 | 7,690 |
| 2017-06-23 | 7,690 | 7,720 | 7,650 | 7,690 | 181,500 | 7,690 |
| 2017-06-22 | 7,730 | 7,740 | 7,680 | 7,710 | 292,700 | 7,710 |
| 2017-06-21 | 7,780 | 7,820 | 7,720 | 7,730 | 495,900 | 7,730 |
| 2017-06-20 | 7,920 | 7,920 | 7,850 | 7,850 | 252,700 | 7,850 |
| 2017-06-19 | 7,790 | 7,870 | 7,790 | 7,870 | 313,800 | 7,870 |
| 2017-06-16 | 7,790 | 7,790 | 7,700 | 7,780 | 325,800 | 7,780 |
| 2017-06-15 | 7,670 | 7,790 | 7,660 | 7,750 | 355,200 | 7,750 |
| 2017-06-14 | 7,590 | 7,760 | 7,570 | 7,720 | 431,200 | 7,720 |
| 2017-06-13 | 7,560 | 7,620 | 7,520 | 7,590 | 344,500 | 7,590 |
| 2017-06-12 | 7,480 | 7,550 | 7,470 | 7,520 | 247,100 | 7,520 |
| 2017-06-09 | 7,500 | 7,560 | 7,480 | 7,490 | 368,500 | 7,490 |
| 2017-06-08 | 7,530 | 7,560 | 7,480 | 7,500 | 325,800 | 7,500 |
| 2017-06-07 | 7,520 | 7,540 | 7,460 | 7,500 | 326,000 | 7,500 |
| 2017-06-06 | 7,620 | 7,620 | 7,530 | 7,530 | 263,100 | 7,530 |
| 2017-06-05 | 7,570 | 7,670 | 7,550 | 7,650 | 259,100 | 7,650 |
| 2017-06-02 | 7,560 | 7,600 | 7,530 | 7,560 | 329,100 | 7,560 |
| 2017-06-01 | 7,550 | 7,600 | 7,520 | 7,590 | 274,000 | 7,590 |
| 2017-05-31 | 7,640 | 7,640 | 7,510 | 7,550 | 433,800 | 7,550 |
| 2017-05-30 | 7,560 | 7,600 | 7,530 | 7,550 | 178,900 | 7,550 |
| 2017-05-29 | 7,570 | 7,600 | 7,520 | 7,560 | 118,500 | 7,560 |
| 2017-05-26 | 7,600 | 7,600 | 7,490 | 7,490 | 207,200 | 7,490 |
| 2017-05-25 | 7,570 | 7,640 | 7,560 | 7,580 | 298,800 | 7,580 |
| 2017-05-24 | 7,510 | 7,550 | 7,470 | 7,530 | 231,000 | 7,530 |
| 2017-05-23 | 7,510 | 7,560 | 7,470 | 7,480 | 375,500 | 7,480 |
| 2017-05-22 | 7,450 | 7,500 | 7,440 | 7,480 | 240,200 | 7,480 |
| 2017-05-19 | 7,460 | 7,470 | 7,400 | 7,430 | 318,300 | 7,430 |
| 2017-05-18 | 7,440 | 7,520 | 7,410 | 7,490 | 494,300 | 7,490 |
| 2017-05-17 | 7,520 | 7,550 | 7,420 | 7,470 | 374,300 | 7,470 |
| 2017-05-16 | 7,590 | 7,600 | 7,550 | 7,580 | 279,500 | 7,580 |
| 2017-05-15 | 7,540 | 7,590 | 7,530 | 7,560 | 287,800 | 7,560 |
| 2017-05-12 | 7,520 | 7,570 | 7,500 | 7,520 | 371,500 | 7,520 |
| 2017-05-11 | 7,560 | 7,580 | 7,510 | 7,510 | 470,100 | 7,510 |
| 2017-05-10 | 7,590 | 7,600 | 7,520 | 7,550 | 444,300 | 7,550 |
| 2017-05-09 | 7,520 | 7,590 | 7,510 | 7,510 | 296,500 | 7,510 |
| 2017-05-08 | 7,460 | 7,550 | 7,460 | 7,510 | 507,600 | 7,510 |
| 2017-05-02 | 7,470 | 7,540 | 7,460 | 7,480 | 398,400 | 7,480 |
| 2017-05-01 | 7,400 | 7,450 | 7,360 | 7,450 | 238,500 | 7,450 |
| 2017-04-28 | 7,380 | 7,460 | 7,380 | 7,400 | 334,000 | 7,400 |
| 2017-04-27 | 7,360 | 7,420 | 7,360 | 7,390 | 277,500 | 7,390 |
| 2017-04-26 | 7,390 | 7,390 | 7,310 | 7,340 | 567,300 | 7,340 |
| 2017-04-25 | 7,430 | 7,460 | 7,400 | 7,440 | 241,500 | 7,440 |
| 2017-04-24 | 7,440 | 7,480 | 7,390 | 7,430 | 344,700 | 7,430 |
| 2017-04-21 | 7,390 | 7,400 | 7,350 | 7,360 | 292,100 | 7,360 |
| 2017-04-20 | 7,370 | 7,390 | 7,320 | 7,350 | 322,100 | 7,350 |
| 2017-04-19 | 7,420 | 7,450 | 7,360 | 7,380 | 370,500 | 7,380 |
| 2017-04-18 | 7,440 | 7,460 | 7,370 | 7,400 | 321,700 | 7,400 |
| 2017-04-17 | 7,310 | 7,450 | 7,310 | 7,420 | 348,900 | 7,420 |
| 2017-04-14 | 7,360 | 7,470 | 7,360 | 7,380 | 413,400 | 7,380 |
| 2017-04-13 | 7,500 | 7,550 | 7,340 | 7,430 | 1,131,700 | 7,430 |
| 2017-04-12 | 7,840 | 7,950 | 7,830 | 7,880 | 653,100 | 7,880 |
| 2017-04-11 | 7,840 | 7,970 | 7,840 | 7,950 | 528,000 | 7,950 |
| 2017-04-10 | 7,820 | 7,910 | 7,810 | 7,850 | 432,900 | 7,850 |
| 2017-04-07 | 7,660 | 7,760 | 7,630 | 7,700 | 444,100 | 7,700 |
| 2017-04-06 | 7,780 | 7,780 | 7,650 | 7,660 | 340,700 | 7,660 |
| 2017-04-05 | 7,800 | 7,840 | 7,750 | 7,830 | 480,500 | 7,830 |
| 2017-04-04 | 7,680 | 7,790 | 7,660 | 7,720 | 518,200 | 7,720 |
| 2017-04-03 | 7,600 | 7,640 | 7,530 | 7,640 | 322,800 | 7,640 |
| 2017-03-31 | 7,620 | 7,640 | 7,550 | 7,550 | 442,000 | 7,550 |
| 2017-03-30 | 7,650 | 7,660 | 7,540 | 7,570 | 323,000 | 7,570 |
| 2017-03-29 | 7,680 | 7,700 | 7,620 | 7,680 | 247,200 | 7,680 |
| 2017-03-28 | 7,660 | 7,680 | 7,630 | 7,680 | 270,500 | 7,680 |
| 2017-03-27 | 7,680 | 7,700 | 7,580 | 7,620 | 351,300 | 7,620 |
| 2017-03-24 | 7,630 | 7,680 | 7,620 | 7,680 | 243,600 | 7,680 |
| 2017-03-23 | 7,600 | 7,620 | 7,540 | 7,610 | 322,900 | 7,610 |
| 2017-03-22 | 7,610 | 7,670 | 7,560 | 7,570 | 304,400 | 7,570 |
| 2017-03-21 | 7,620 | 7,710 | 7,620 | 7,670 | 253,700 | 7,670 |
| 2017-03-17 | 7,680 | 7,680 | 7,600 | 7,640 | 453,100 | 7,640 |
| 2017-03-16 | 7,760 | 7,780 | 7,710 | 7,740 | 309,800 | 7,740 |
| 2017-03-15 | 7,650 | 7,760 | 7,640 | 7,710 | 417,300 | 7,710 |
| 2017-03-14 | 7,740 | 7,740 | 7,650 | 7,650 | 394,000 | 7,650 |
| 2017-03-13 | 7,740 | 7,770 | 7,740 | 7,740 | 214,900 | 7,740 |
| 2017-03-10 | 7,740 | 7,760 | 7,720 | 7,740 | 300,300 | 7,740 |
| 2017-03-09 | 7,760 | 7,760 | 7,710 | 7,710 | 179,000 | 7,710 |
| 2017-03-08 | 7,790 | 7,820 | 7,730 | 7,750 | 372,900 | 7,750 |
| 2017-03-07 | 7,740 | 7,850 | 7,740 | 7,850 | 369,900 | 7,850 |
| 2017-03-06 | 7,760 | 7,770 | 7,710 | 7,760 | 275,700 | 7,760 |
| 2017-03-03 | 7,780 | 7,800 | 7,720 | 7,760 | 390,500 | 7,760 |
| 2017-03-02 | 7,820 | 7,840 | 7,750 | 7,770 | 472,300 | 7,770 |
| 2017-03-01 | 7,740 | 7,790 | 7,710 | 7,760 | 490,100 | 7,760 |
| 2017-02-28 | 7,760 | 7,860 | 7,730 | 7,750 | 586,100 | 7,750 |
| 2017-02-27 | 7,790 | 7,790 | 7,720 | 7,740 | 812,300 | 7,740 |
| 2017-02-24 | 7,810 | 7,900 | 7,800 | 7,800 | 534,900 | 7,800 |
| 2017-02-23 | 8,040 | 8,060 | 8,020 | 8,030 | 614,100 | 8,030 |
| 2017-02-22 | 8,090 | 8,090 | 8,010 | 8,050 | 484,300 | 8,050 |
| 2017-02-21 | 8,000 | 8,070 | 7,990 | 8,050 | 355,800 | 8,050 |
| 2017-02-20 | 8,020 | 8,030 | 7,950 | 8,010 | 409,500 | 8,010 |
| 2017-02-17 | 8,070 | 8,070 | 7,980 | 7,990 | 474,000 | 7,990 |
| 2017-02-16 | 8,150 | 8,150 | 8,020 | 8,060 | 616,000 | 8,060 |
| 2017-02-15 | 8,230 | 8,230 | 8,080 | 8,080 | 803,600 | 8,080 |
| 2017-02-14 | 8,140 | 8,240 | 8,130 | 8,180 | 1,990,000 | 8,180 |
| 2017-02-13 | 8,250 | 8,350 | 8,110 | 8,180 | 1,327,900 | 8,180 |
| 2017-02-10 | 8,390 | 8,430 | 8,000 | 8,240 | 2,249,600 | 8,240 |
| 2017-02-09 | 8,400 | 8,480 | 8,200 | 8,240 | 882,700 | 8,240 |
| 2017-02-08 | 8,230 | 8,410 | 8,200 | 8,390 | 896,400 | 8,390 |
| 2017-02-07 | 8,120 | 8,220 | 8,110 | 8,170 | 363,900 | 8,170 |
| 2017-02-06 | 8,190 | 8,210 | 8,130 | 8,160 | 302,400 | 8,160 |
| 2017-02-03 | 8,200 | 8,220 | 8,140 | 8,150 | 522,000 | 8,150 |
| 2017-02-02 | 8,240 | 8,270 | 8,150 | 8,190 | 505,800 | 8,190 |
| 2017-02-01 | 8,210 | 8,270 | 8,180 | 8,250 | 369,600 | 8,250 |
| 2017-01-31 | 8,250 | 8,310 | 8,210 | 8,240 | 539,700 | 8,240 |
| 2017-01-30 | 8,170 | 8,270 | 8,170 | 8,250 | 470,500 | 8,250 |
| 2017-01-27 | 8,100 | 8,190 | 8,090 | 8,170 | 473,300 | 8,170 |
| 2017-01-26 | 8,080 | 8,110 | 8,040 | 8,090 | 567,900 | 8,090 |
| 2017-01-25 | 8,100 | 8,100 | 8,050 | 8,080 | 412,900 | 8,080 |
| 2017-01-24 | 8,040 | 8,070 | 8,030 | 8,060 | 399,500 | 8,060 |
| 2017-01-23 | 8,060 | 8,080 | 8,010 | 8,040 | 807,200 | 8,040 |
| 2017-01-20 | 7,960 | 8,050 | 7,950 | 8,010 | 531,600 | 8,010 |
| 2017-01-19 | 7,970 | 7,980 | 7,890 | 7,900 | 803,000 | 7,900 |
| 2017-01-18 | 8,050 | 8,060 | 7,960 | 7,980 | 809,000 | 7,980 |
| 2017-01-17 | 8,090 | 8,100 | 8,010 | 8,060 | 520,100 | 8,060 |
| 2017-01-16 | 8,100 | 8,170 | 8,070 | 8,090 | 335,700 | 8,090 |
| 2017-01-13 | 8,140 | 8,180 | 8,110 | 8,120 | 367,400 | 8,120 |
| 2017-01-12 | 8,230 | 8,240 | 8,050 | 8,100 | 690,400 | 8,100 |
| 2017-01-11 | 8,210 | 8,290 | 8,200 | 8,200 | 289,600 | 8,200 |
| 2017-01-10 | 8,230 | 8,260 | 8,200 | 8,220 | 494,900 | 8,220 |
| 2017-01-06 | 8,220 | 8,270 | 8,190 | 8,250 | 422,800 | 8,250 |
| 2017-01-05 | 8,300 | 8,370 | 8,290 | 8,300 | 427,100 | 8,300 |
| 2017-01-04 | 8,290 | 8,320 | 8,240 | 8,270 | 359,100 | 8,270 |
分割・併合履歴 ： なし
