2689 オルバヘルスケアホールディングス(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 | 1,622 | 1,640 | 1,622 | 1,640 | 2,600 | 1,640 |
| 2017-12-28 | 1,645 | 1,645 | 1,614 | 1,626 | 10,000 | 1,626 |
| 2017-12-27 | 1,612 | 1,647 | 1,606 | 1,647 | 1,500 | 1,647 |
| 2017-12-26 | 1,618 | 1,618 | 1,608 | 1,612 | 2,300 | 1,612 |
| 2017-12-25 | 1,627 | 1,628 | 1,605 | 1,622 | 4,900 | 1,622 |
| 2017-12-22 | 1,623 | 1,632 | 1,615 | 1,625 | 4,700 | 1,625 |
| 2017-12-21 | 1,633 | 1,633 | 1,614 | 1,630 | 2,600 | 1,630 |
| 2017-12-20 | 1,638 | 1,638 | 1,611 | 1,633 | 2,200 | 1,633 |
| 2017-12-19 | 1,624 | 1,638 | 1,623 | 1,638 | 4,600 | 1,638 |
| 2017-12-18 | 1,633 | 1,633 | 1,622 | 1,630 | 2,500 | 1,630 |
| 2017-12-15 | 1,623 | 1,631 | 1,611 | 1,630 | 6,700 | 1,630 |
| 2017-12-14 | 1,629 | 1,640 | 1,626 | 1,640 | 1,800 | 1,640 |
| 2017-12-13 | 1,620 | 1,632 | 1,616 | 1,620 | 3,900 | 1,620 |
| 2017-12-12 | 1,614 | 1,615 | 1,609 | 1,615 | 3,300 | 1,615 |
| 2017-12-11 | 1,592 | 1,604 | 1,592 | 1,604 | 2,200 | 1,604 |
| 2017-12-08 | 1,598 | 1,598 | 1,596 | 1,596 | 400 | 1,596 |
| 2017-12-07 | 1,615 | 1,615 | 1,598 | 1,598 | 1,200 | 1,598 |
| 2017-12-06 | 1,608 | 1,615 | 1,605 | 1,606 | 900 | 1,606 |
| 2017-12-05 | 1,628 | 1,628 | 1,608 | 1,608 | 1,700 | 1,608 |
| 2017-12-04 | 1,629 | 1,634 | 1,603 | 1,626 | 1,900 | 1,626 |
| 2017-12-01 | 1,624 | 1,637 | 1,622 | 1,636 | 900 | 1,636 |
| 2017-11-30 | 1,626 | 1,639 | 1,625 | 1,625 | 1,100 | 1,625 |
| 2017-11-29 | 1,616 | 1,638 | 1,616 | 1,626 | 3,300 | 1,626 |
| 2017-11-28 | 1,606 | 1,626 | 1,591 | 1,616 | 9,800 | 1,616 |
| 2017-11-27 | 1,603 | 1,607 | 1,590 | 1,599 | 2,700 | 1,599 |
| 2017-11-24 | 1,590 | 1,591 | 1,573 | 1,589 | 3,100 | 1,589 |
| 2017-11-22 | 1,590 | 1,591 | 1,575 | 1,591 | 2,800 | 1,591 |
| 2017-11-21 | 1,572 | 1,604 | 1,561 | 1,590 | 3,500 | 1,590 |
| 2017-11-20 | 1,579 | 1,585 | 1,573 | 1,585 | 2,000 | 1,585 |
| 2017-11-17 | 1,590 | 1,600 | 1,565 | 1,573 | 3,000 | 1,573 |
| 2017-11-16 | 1,583 | 1,583 | 1,575 | 1,582 | 1,100 | 1,582 |
| 2017-11-15 | 1,607 | 1,607 | 1,597 | 1,597 | 2,700 | 1,597 |
| 2017-11-13 | 1,619 | 1,620 | 1,613 | 1,620 | 1,300 | 1,620 |
| 2017-11-10 | 1,612 | 1,620 | 1,610 | 1,614 | 600 | 1,614 |
| 2017-11-09 | 1,630 | 1,630 | 1,621 | 1,621 | 2,000 | 1,621 |
| 2017-11-08 | 1,635 | 1,641 | 1,624 | 1,626 | 4,500 | 1,626 |
| 2017-11-07 | 1,620 | 1,636 | 1,615 | 1,636 | 6,400 | 1,636 |
| 2017-11-06 | 1,628 | 1,630 | 1,613 | 1,625 | 5,300 | 1,625 |
| 2017-11-02 | 1,609 | 1,620 | 1,609 | 1,612 | 5,300 | 1,612 |
| 2017-11-01 | 1,630 | 1,630 | 1,606 | 1,612 | 12,400 | 1,612 |
| 2017-10-31 | 1,597 | 1,597 | 1,584 | 1,584 | 1,900 | 1,584 |
| 2017-10-30 | 1,591 | 1,593 | 1,590 | 1,590 | 1,200 | 1,590 |
| 2017-10-27 | 1,594 | 1,594 | 1,584 | 1,584 | 800 | 1,584 |
| 2017-10-26 | 1,598 | 1,598 | 1,582 | 1,597 | 5,200 | 1,597 |
| 2017-10-25 | 1,594 | 1,594 | 1,580 | 1,581 | 6,000 | 1,581 |
| 2017-10-24 | 1,583 | 1,584 | 1,575 | 1,575 | 1,300 | 1,575 |
| 2017-10-23 | 1,587 | 1,589 | 1,579 | 1,580 | 3,100 | 1,580 |
| 2017-10-20 | 1,578 | 1,583 | 1,575 | 1,583 | 2,100 | 1,583 |
| 2017-10-19 | 1,578 | 1,581 | 1,576 | 1,578 | 2,200 | 1,578 |
| 2017-10-18 | 1,573 | 1,588 | 1,566 | 1,588 | 2,400 | 1,588 |
| 2017-10-17 | 1,575 | 1,575 | 1,573 | 1,573 | 800 | 1,573 |
| 2017-10-16 | 1,570 | 1,577 | 1,565 | 1,575 | 2,300 | 1,575 |
| 2017-10-13 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2017-10-12 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2017-10-11 | 1,560 | 1,560 | 1,556 | 1,556 | 200 | 1,556 |
| 2017-10-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,600 | 1,560 |
| 2017-10-06 | 1,576 | 1,576 | 1,570 | 1,570 | 400 | 1,570 |
| 2017-10-05 | 1,588 | 1,588 | 1,571 | 1,585 | 700 | 1,585 |
| 2017-10-04 | 1,584 | 1,584 | 1,584 | 1,584 | 300 | 1,584 |
| 2017-10-03 | 1,573 | 1,584 | 1,573 | 1,583 | 800 | 1,583 |
| 2017-10-02 | 1,585 | 1,586 | 1,575 | 1,586 | 3,600 | 1,586 |
| 2017-09-29 | 1,575 | 1,575 | 1,575 | 1,575 | 600 | 1,575 |
| 2017-09-28 | 1,578 | 1,579 | 1,527 | 1,571 | 3,000 | 1,571 |
| 2017-09-27 | 1,556 | 1,570 | 1,556 | 1,569 | 2,900 | 1,569 |
| 2017-09-26 | 1,550 | 1,555 | 1,546 | 1,548 | 1,800 | 1,548 |
| 2017-09-25 | 1,540 | 1,550 | 1,540 | 1,550 | 3,600 | 1,550 |
| 2017-09-22 | 1,538 | 1,540 | 1,530 | 1,540 | 1,700 | 1,540 |
| 2017-09-21 | 1,531 | 1,539 | 1,526 | 1,536 | 3,100 | 1,536 |
| 2017-09-20 | 1,519 | 1,528 | 1,519 | 1,528 | 1,800 | 1,528 |
| 2017-09-19 | 1,522 | 1,522 | 1,516 | 1,520 | 2,600 | 1,520 |
| 2017-09-15 | 1,517 | 1,518 | 1,517 | 1,518 | 900 | 1,518 |
| 2017-09-14 | 1,512 | 1,519 | 1,512 | 1,515 | 1,900 | 1,515 |
| 2017-09-13 | 1,515 | 1,517 | 1,515 | 1,517 | 2,400 | 1,517 |
| 2017-09-12 | 1,507 | 1,515 | 1,507 | 1,515 | 1,300 | 1,515 |
| 2017-09-11 | 1,503 | 1,509 | 1,501 | 1,503 | 2,000 | 1,503 |
| 2017-09-08 | 1,511 | 1,511 | 1,510 | 1,510 | 600 | 1,510 |
| 2017-09-07 | 1,497 | 1,514 | 1,497 | 1,514 | 700 | 1,514 |
| 2017-09-06 | 1,488 | 1,502 | 1,488 | 1,502 | 1,700 | 1,502 |
| 2017-09-05 | 1,504 | 1,504 | 1,495 | 1,495 | 3,100 | 1,495 |
| 2017-09-04 | 1,515 | 1,515 | 1,503 | 1,504 | 900 | 1,504 |
| 2017-09-01 | 1,528 | 1,528 | 1,504 | 1,504 | 2,200 | 1,504 |
| 2017-08-31 | 1,529 | 1,529 | 1,519 | 1,519 | 1,200 | 1,519 |
| 2017-08-30 | 1,524 | 1,529 | 1,524 | 1,529 | 500 | 1,529 |
| 2017-08-29 | 1,523 | 1,524 | 1,507 | 1,515 | 2,800 | 1,515 |
| 2017-08-28 | 1,521 | 1,524 | 1,520 | 1,524 | 2,200 | 1,524 |
| 2017-08-25 | 1,515 | 1,519 | 1,514 | 1,519 | 2,300 | 1,519 |
| 2017-08-24 | 1,513 | 1,523 | 1,513 | 1,523 | 2,900 | 1,523 |
| 2017-08-23 | 1,498 | 1,511 | 1,498 | 1,511 | 1,700 | 1,511 |
| 2017-08-22 | 1,492 | 1,500 | 1,492 | 1,500 | 1,100 | 1,500 |
| 2017-08-21 | 1,500 | 1,510 | 1,489 | 1,503 | 4,100 | 1,503 |
| 2017-08-18 | 1,516 | 1,516 | 1,509 | 1,510 | 900 | 1,510 |
| 2017-08-17 | 1,516 | 1,521 | 1,514 | 1,516 | 1,200 | 1,516 |
| 2017-08-16 | 1,508 | 1,530 | 1,508 | 1,517 | 1,800 | 1,517 |
| 2017-08-15 | 1,511 | 1,511 | 1,507 | 1,508 | 700 | 1,508 |
| 2017-08-14 | 1,511 | 1,511 | 1,500 | 1,505 | 4,200 | 1,505 |
| 2017-08-10 | 1,534 | 1,541 | 1,524 | 1,524 | 4,600 | 1,524 |
| 2017-08-09 | 1,533 | 1,546 | 1,526 | 1,546 | 4,500 | 1,546 |
| 2017-08-08 | 1,524 | 1,529 | 1,524 | 1,527 | 800 | 1,527 |
| 2017-08-07 | 1,524 | 1,529 | 1,518 | 1,524 | 4,500 | 1,524 |
| 2017-08-04 | 1,530 | 1,533 | 1,526 | 1,533 | 2,500 | 1,533 |
| 2017-08-03 | 1,539 | 1,539 | 1,535 | 1,535 | 1,500 | 1,535 |
| 2017-08-02 | 1,543 | 1,544 | 1,532 | 1,540 | 1,900 | 1,540 |
| 2017-08-01 | 1,560 | 1,560 | 1,539 | 1,544 | 4,700 | 1,544 |
| 2017-07-31 | 1,585 | 1,585 | 1,560 | 1,560 | 4,400 | 1,560 |
| 2017-07-28 | 1,558 | 1,562 | 1,552 | 1,561 | 2,800 | 1,561 |
| 2017-07-27 | 1,579 | 1,595 | 1,555 | 1,560 | 4,000 | 1,560 |
| 2017-07-26 | 1,592 | 1,599 | 1,563 | 1,586 | 8,600 | 1,586 |
| 2017-07-25 | 1,579 | 1,588 | 1,571 | 1,585 | 3,200 | 1,585 |
| 2017-07-24 | 1,577 | 1,577 | 1,568 | 1,570 | 2,500 | 1,570 |
| 2017-07-21 | 1,563 | 1,572 | 1,559 | 1,568 | 3,000 | 1,568 |
| 2017-07-20 | 1,550 | 1,566 | 1,550 | 1,564 | 3,900 | 1,564 |
| 2017-07-19 | 1,539 | 1,547 | 1,538 | 1,547 | 1,700 | 1,547 |
| 2017-07-18 | 1,576 | 1,576 | 1,536 | 1,538 | 5,700 | 1,538 |
| 2017-07-14 | 1,570 | 1,575 | 1,558 | 1,570 | 5,400 | 1,570 |
| 2017-07-13 | 1,565 | 1,569 | 1,558 | 1,566 | 8,800 | 1,566 |
| 2017-07-12 | 1,543 | 1,555 | 1,543 | 1,555 | 6,800 | 1,555 |
| 2017-07-11 | 1,536 | 1,544 | 1,530 | 1,543 | 5,600 | 1,543 |
| 2017-07-10 | 1,537 | 1,539 | 1,534 | 1,538 | 6,500 | 1,538 |
| 2017-07-07 | 1,551 | 1,551 | 1,537 | 1,537 | 5,200 | 1,537 |
| 2017-07-06 | 1,558 | 1,559 | 1,551 | 1,558 | 5,700 | 1,558 |
| 2017-07-05 | 1,566 | 1,567 | 1,558 | 1,558 | 4,200 | 1,558 |
| 2017-07-04 | 1,579 | 1,582 | 1,565 | 1,568 | 8,000 | 1,568 |
| 2017-07-03 | 1,565 | 1,577 | 1,560 | 1,577 | 6,900 | 1,577 |
| 2017-06-30 | 1,573 | 1,573 | 1,552 | 1,565 | 11,000 | 1,565 |
| 2017-06-29 | 1,571 | 1,578 | 1,535 | 1,557 | 18,600 | 1,557 |
| 2017-06-28 | 1,587 | 1,608 | 1,581 | 1,581 | 54,400 | 1,581 |
| 2017-06-27 | 1,630 | 1,634 | 1,610 | 1,620 | 103,800 | 1,620 |
| 2017-06-26 | 1,631 | 1,647 | 1,630 | 1,638 | 26,900 | 1,638 |
| 2017-06-23 | 1,660 | 1,660 | 1,650 | 1,653 | 20,700 | 1,653 |
| 2017-06-22 | 1,682 | 1,684 | 1,670 | 1,673 | 18,400 | 1,673 |
| 2017-06-21 | 1,689 | 1,693 | 1,687 | 1,687 | 8,400 | 1,687 |
| 2017-06-20 | 1,695 | 1,699 | 1,692 | 1,693 | 6,900 | 1,693 |
| 2017-06-19 | 1,692 | 1,699 | 1,690 | 1,699 | 12,800 | 1,699 |
| 2017-06-16 | 1,698 | 1,698 | 1,691 | 1,692 | 5,200 | 1,692 |
| 2017-06-15 | 1,699 | 1,701 | 1,692 | 1,699 | 7,000 | 1,699 |
| 2017-06-14 | 1,702 | 1,702 | 1,699 | 1,699 | 3,800 | 1,699 |
| 2017-06-13 | 1,700 | 1,703 | 1,700 | 1,702 | 4,500 | 1,702 |
| 2017-06-12 | 1,700 | 1,703 | 1,698 | 1,702 | 3,800 | 1,702 |
| 2017-06-09 | 1,699 | 1,707 | 1,695 | 1,705 | 6,700 | 1,705 |
| 2017-06-08 | 1,700 | 1,705 | 1,693 | 1,699 | 7,000 | 1,699 |
| 2017-06-07 | 1,700 | 1,705 | 1,697 | 1,698 | 8,500 | 1,698 |
| 2017-06-06 | 1,723 | 1,723 | 1,702 | 1,708 | 7,600 | 1,708 |
| 2017-06-05 | 1,700 | 1,723 | 1,700 | 1,720 | 11,400 | 1,720 |
| 2017-06-02 | 1,700 | 1,707 | 1,697 | 1,700 | 11,900 | 1,700 |
| 2017-06-01 | 1,695 | 1,702 | 1,691 | 1,700 | 9,600 | 1,700 |
| 2017-05-31 | 1,701 | 1,701 | 1,687 | 1,701 | 10,100 | 1,701 |
| 2017-05-30 | 1,697 | 1,705 | 1,687 | 1,702 | 10,700 | 1,702 |
| 2017-05-29 | 1,699 | 1,701 | 1,688 | 1,691 | 11,000 | 1,691 |
| 2017-05-26 | 1,674 | 1,688 | 1,668 | 1,688 | 12,100 | 1,688 |
| 2017-05-25 | 1,699 | 1,699 | 1,665 | 1,688 | 15,500 | 1,688 |
| 2017-05-24 | 1,650 | 1,699 | 1,637 | 1,688 | 78,800 | 1,688 |
| 2017-05-23 | 1,689 | 1,689 | 1,611 | 1,621 | 29,200 | 1,621 |
| 2017-05-22 | 1,700 | 1,709 | 1,682 | 1,682 | 7,300 | 1,682 |
| 2017-05-19 | 1,719 | 1,719 | 1,693 | 1,699 | 5,600 | 1,699 |
| 2017-05-18 | 1,690 | 1,703 | 1,680 | 1,703 | 4,400 | 1,703 |
| 2017-05-17 | 1,715 | 1,727 | 1,709 | 1,717 | 4,800 | 1,717 |
| 2017-05-16 | 1,705 | 1,731 | 1,705 | 1,715 | 11,200 | 1,715 |
| 2017-05-15 | 1,675 | 1,705 | 1,675 | 1,705 | 2,300 | 1,705 |
| 2017-05-12 | 1,683 | 1,687 | 1,675 | 1,675 | 3,500 | 1,675 |
| 2017-05-11 | 1,700 | 1,700 | 1,681 | 1,687 | 4,100 | 1,687 |
| 2017-05-10 | 1,704 | 1,713 | 1,698 | 1,705 | 3,000 | 1,705 |
| 2017-05-09 | 1,709 | 1,709 | 1,688 | 1,704 | 7,300 | 1,704 |
| 2017-05-08 | 1,683 | 1,713 | 1,683 | 1,691 | 10,400 | 1,691 |
| 2017-05-02 | 1,639 | 1,680 | 1,637 | 1,680 | 7,000 | 1,680 |
| 2017-05-01 | 1,646 | 1,646 | 1,605 | 1,640 | 13,300 | 1,640 |
| 2017-04-28 | 1,635 | 1,650 | 1,562 | 1,645 | 14,700 | 1,645 |
| 2017-04-27 | 1,670 | 1,677 | 1,622 | 1,630 | 13,600 | 1,630 |
| 2017-04-26 | 1,621 | 1,680 | 1,621 | 1,661 | 20,900 | 1,661 |
| 2017-04-25 | 1,582 | 1,605 | 1,580 | 1,596 | 13,700 | 1,596 |
| 2017-04-24 | 1,580 | 1,580 | 1,561 | 1,562 | 5,300 | 1,562 |
| 2017-04-21 | 1,525 | 1,558 | 1,525 | 1,554 | 6,400 | 1,554 |
| 2017-04-20 | 1,569 | 1,569 | 1,555 | 1,555 | 2,800 | 1,555 |
| 2017-04-19 | 1,543 | 1,560 | 1,543 | 1,560 | 2,600 | 1,560 |
| 2017-04-18 | 1,545 | 1,569 | 1,541 | 1,543 | 6,500 | 1,543 |
| 2017-04-17 | 1,480 | 1,517 | 1,480 | 1,515 | 1,100 | 1,515 |
| 2017-04-14 | 1,462 | 1,478 | 1,460 | 1,478 | 1,900 | 1,478 |
| 2017-04-13 | 1,454 | 1,460 | 1,439 | 1,460 | 3,100 | 1,460 |
| 2017-04-12 | 1,486 | 1,493 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2017-04-11 | 1,505 | 1,545 | 1,487 | 1,490 | 6,500 | 1,490 |
| 2017-04-10 | 1,458 | 1,500 | 1,458 | 1,475 | 7,100 | 1,475 |
| 2017-04-07 | 1,424 | 1,459 | 1,423 | 1,446 | 6,600 | 1,446 |
| 2017-04-06 | 1,481 | 1,483 | 1,421 | 1,421 | 8,500 | 1,421 |
| 2017-04-05 | 1,500 | 1,525 | 1,480 | 1,480 | 7,900 | 1,480 |
| 2017-04-04 | 1,546 | 1,635 | 1,524 | 1,524 | 21,700 | 1,524 |
| 2017-04-03 | 1,543 | 1,543 | 1,531 | 1,543 | 4,200 | 1,543 |
| 2017-03-31 | 1,523 | 1,529 | 1,518 | 1,525 | 3,600 | 1,525 |
| 2017-03-30 | 1,500 | 1,530 | 1,500 | 1,515 | 11,300 | 1,515 |
| 2017-03-29 | 1,488 | 1,500 | 1,488 | 1,500 | 5,100 | 1,500 |
| 2017-03-28 | 1,495 | 1,495 | 1,476 | 1,488 | 4,400 | 1,488 |
| 2017-03-27 | 1,485 | 1,490 | 1,462 | 1,475 | 5,000 | 1,475 |
| 2017-03-24 | 1,464 | 1,470 | 1,440 | 1,456 | 4,200 | 1,456 |
| 2017-03-23 | 1,430 | 1,450 | 1,430 | 1,450 | 1,400 | 1,450 |
| 2017-03-22 | 1,421 | 1,428 | 1,421 | 1,425 | 2,000 | 1,425 |
| 2017-03-21 | 1,434 | 1,435 | 1,402 | 1,411 | 4,100 | 1,411 |
| 2017-03-17 | 1,495 | 1,495 | 1,430 | 1,430 | 12,200 | 1,430 |
| 2017-03-16 | 1,497 | 1,497 | 1,490 | 1,490 | 3,300 | 1,490 |
| 2017-03-15 | 1,497 | 1,498 | 1,488 | 1,497 | 2,800 | 1,497 |
| 2017-03-14 | 1,492 | 1,498 | 1,485 | 1,489 | 3,700 | 1,489 |
| 2017-03-13 | 1,473 | 1,490 | 1,473 | 1,487 | 3,600 | 1,487 |
| 2017-03-10 | 1,470 | 1,472 | 1,469 | 1,472 | 1,600 | 1,472 |
| 2017-03-09 | 1,469 | 1,471 | 1,469 | 1,469 | 2,300 | 1,469 |
| 2017-03-08 | 1,467 | 1,470 | 1,466 | 1,469 | 2,700 | 1,469 |
| 2017-03-07 | 1,462 | 1,467 | 1,459 | 1,466 | 3,600 | 1,466 |
| 2017-03-06 | 1,455 | 1,462 | 1,454 | 1,462 | 2,400 | 1,462 |
| 2017-03-03 | 1,445 | 1,460 | 1,445 | 1,453 | 2,300 | 1,453 |
| 2017-03-02 | 1,420 | 1,446 | 1,415 | 1,446 | 3,000 | 1,446 |
| 2017-03-01 | 1,423 | 1,423 | 1,405 | 1,420 | 2,200 | 1,420 |
| 2017-02-28 | 1,405 | 1,417 | 1,405 | 1,415 | 4,900 | 1,415 |
| 2017-02-27 | 1,404 | 1,405 | 1,394 | 1,405 | 2,800 | 1,405 |
| 2017-02-24 | 1,396 | 1,400 | 1,393 | 1,393 | 2,600 | 1,393 |
| 2017-02-23 | 1,397 | 1,398 | 1,385 | 1,396 | 2,100 | 1,396 |
| 2017-02-22 | 1,395 | 1,396 | 1,381 | 1,396 | 3,700 | 1,396 |
| 2017-02-21 | 1,378 | 1,384 | 1,378 | 1,381 | 1,600 | 1,381 |
| 2017-02-20 | 1,377 | 1,379 | 1,377 | 1,377 | 1,300 | 1,377 |
| 2017-02-17 | 1,382 | 1,382 | 1,366 | 1,367 | 2,400 | 1,367 |
| 2017-02-16 | 1,380 | 1,380 | 1,377 | 1,380 | 2,100 | 1,380 |
| 2017-02-15 | 1,381 | 1,381 | 1,366 | 1,366 | 700 | 1,366 |
| 2017-02-14 | 1,360 | 1,373 | 1,360 | 1,373 | 1,600 | 1,373 |
| 2017-02-13 | 1,353 | 1,377 | 1,353 | 1,361 | 2,800 | 1,361 |
| 2017-02-10 | 1,384 | 1,384 | 1,372 | 1,378 | 1,100 | 1,378 |
| 2017-02-09 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 1,355 |
| 2017-02-08 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 | 1,350 |
| 2017-02-07 | 1,341 | 1,349 | 1,340 | 1,349 | 600 | 1,349 |
| 2017-02-06 | 1,343 | 1,349 | 1,330 | 1,349 | 3,600 | 1,349 |
| 2017-02-03 | 1,357 | 1,357 | 1,353 | 1,356 | 700 | 1,356 |
| 2017-02-02 | 1,365 | 1,382 | 1,363 | 1,366 | 3,900 | 1,366 |
| 2017-02-01 | 1,325 | 1,367 | 1,319 | 1,365 | 11,300 | 1,365 |
| 2017-01-31 | 1,306 | 1,310 | 1,306 | 1,307 | 1,700 | 1,307 |
| 2017-01-30 | 1,296 | 1,312 | 1,296 | 1,307 | 3,200 | 1,307 |
| 2017-01-27 | 1,280 | 1,294 | 1,280 | 1,289 | 2,200 | 1,289 |
| 2017-01-26 | 1,280 | 1,280 | 1,277 | 1,280 | 3,200 | 1,280 |
| 2017-01-25 | 1,279 | 1,279 | 1,268 | 1,279 | 1,900 | 1,279 |
| 2017-01-24 | 1,276 | 1,276 | 1,267 | 1,269 | 500 | 1,269 |
| 2017-01-23 | 1,277 | 1,280 | 1,264 | 1,264 | 1,500 | 1,264 |
| 2017-01-20 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2017-01-19 | 1,264 | 1,268 | 1,264 | 1,268 | 500 | 1,268 |
| 2017-01-18 | 1,255 | 1,256 | 1,251 | 1,251 | 900 | 1,251 |
| 2017-01-17 | 1,257 | 1,265 | 1,257 | 1,259 | 2,500 | 1,259 |
| 2017-01-16 | 1,254 | 1,260 | 1,254 | 1,255 | 1,200 | 1,255 |
| 2017-01-13 | 1,244 | 1,252 | 1,244 | 1,252 | 2,500 | 1,252 |
| 2017-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 800 | 1,240 |
| 2017-01-11 | 1,234 | 1,245 | 1,234 | 1,245 | 500 | 1,245 |
| 2017-01-10 | 1,233 | 1,247 | 1,233 | 1,238 | 2,000 | 1,238 |
| 2017-01-06 | 1,232 | 1,249 | 1,226 | 1,249 | 1,400 | 1,249 |
| 2017-01-05 | 1,225 | 1,230 | 1,223 | 1,230 | 1,700 | 1,230 |
| 2017-01-04 | 1,220 | 1,242 | 1,220 | 1,221 | 1,800 | 1,221 |
分割・併合履歴 ： なし
