2692 伊藤忠食品(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 | 6,240 | 6,250 | 6,190 | 6,190 | 2,400 | 6,190 |
| 2017-12-28 | 6,220 | 6,270 | 6,070 | 6,220 | 3,100 | 6,220 |
| 2017-12-27 | 6,220 | 6,260 | 6,180 | 6,220 | 4,500 | 6,220 |
| 2017-12-26 | 6,240 | 6,270 | 6,220 | 6,230 | 5,700 | 6,230 |
| 2017-12-25 | 6,240 | 6,330 | 6,240 | 6,320 | 4,300 | 6,320 |
| 2017-12-22 | 6,220 | 6,300 | 6,220 | 6,250 | 2,100 | 6,250 |
| 2017-12-21 | 6,170 | 6,350 | 6,120 | 6,220 | 13,200 | 6,220 |
| 2017-12-20 | 6,180 | 6,250 | 6,150 | 6,170 | 5,400 | 6,170 |
| 2017-12-19 | 6,120 | 6,200 | 6,100 | 6,180 | 6,800 | 6,180 |
| 2017-12-18 | 6,200 | 6,200 | 6,120 | 6,140 | 3,500 | 6,140 |
| 2017-12-15 | 6,200 | 6,200 | 6,110 | 6,190 | 5,200 | 6,190 |
| 2017-12-14 | 6,180 | 6,200 | 6,130 | 6,200 | 3,600 | 6,200 |
| 2017-12-13 | 6,200 | 6,200 | 6,070 | 6,180 | 12,100 | 6,180 |
| 2017-12-12 | 6,250 | 6,250 | 6,150 | 6,200 | 7,400 | 6,200 |
| 2017-12-11 | 6,240 | 6,250 | 6,160 | 6,250 | 5,000 | 6,250 |
| 2017-12-08 | 6,100 | 6,230 | 6,100 | 6,200 | 13,700 | 6,200 |
| 2017-12-07 | 6,200 | 6,340 | 6,200 | 6,240 | 6,700 | 6,240 |
| 2017-12-06 | 6,100 | 6,200 | 6,100 | 6,200 | 11,600 | 6,200 |
| 2017-12-05 | 6,140 | 6,180 | 6,080 | 6,150 | 5,500 | 6,150 |
| 2017-12-04 | 6,130 | 6,180 | 6,110 | 6,140 | 3,500 | 6,140 |
| 2017-12-01 | 6,170 | 6,170 | 6,010 | 6,090 | 10,900 | 6,090 |
| 2017-11-30 | 6,100 | 6,200 | 5,980 | 6,140 | 22,200 | 6,140 |
| 2017-11-29 | 5,990 | 6,070 | 5,970 | 6,070 | 8,600 | 6,070 |
| 2017-11-28 | 5,930 | 5,970 | 5,900 | 5,930 | 5,100 | 5,930 |
| 2017-11-27 | 5,930 | 5,940 | 5,860 | 5,940 | 5,700 | 5,940 |
| 2017-11-24 | 5,740 | 5,920 | 5,740 | 5,880 | 7,300 | 5,880 |
| 2017-11-22 | 5,890 | 5,890 | 5,750 | 5,760 | 6,500 | 5,760 |
| 2017-11-21 | 5,750 | 5,890 | 5,740 | 5,890 | 9,200 | 5,890 |
| 2017-11-20 | 5,780 | 5,780 | 5,670 | 5,750 | 3,200 | 5,750 |
| 2017-11-17 | 5,770 | 5,770 | 5,630 | 5,680 | 7,600 | 5,680 |
| 2017-11-16 | 5,580 | 5,710 | 5,570 | 5,670 | 6,600 | 5,670 |
| 2017-11-15 | 5,800 | 5,800 | 5,560 | 5,640 | 14,500 | 5,640 |
| 2017-11-13 | 5,500 | 5,580 | 5,500 | 5,560 | 6,200 | 5,560 |
| 2017-11-10 | 5,410 | 5,570 | 5,410 | 5,530 | 7,600 | 5,530 |
| 2017-11-09 | 5,450 | 5,510 | 5,400 | 5,510 | 16,600 | 5,510 |
| 2017-11-08 | 5,460 | 5,460 | 5,400 | 5,450 | 6,300 | 5,450 |
| 2017-11-07 | 5,390 | 5,430 | 5,370 | 5,430 | 6,400 | 5,430 |
| 2017-11-06 | 5,330 | 5,370 | 5,290 | 5,360 | 5,200 | 5,360 |
| 2017-11-02 | 5,250 | 5,300 | 5,250 | 5,300 | 7,200 | 5,300 |
| 2017-11-01 | 5,180 | 5,250 | 5,180 | 5,240 | 5,800 | 5,240 |
| 2017-10-31 | 5,170 | 5,220 | 5,110 | 5,180 | 14,900 | 5,180 |
| 2017-10-30 | 5,130 | 5,180 | 5,100 | 5,140 | 11,200 | 5,140 |
| 2017-10-27 | 5,120 | 5,170 | 5,120 | 5,170 | 3,700 | 5,170 |
| 2017-10-26 | 5,140 | 5,160 | 5,110 | 5,150 | 3,200 | 5,150 |
| 2017-10-25 | 5,200 | 5,200 | 5,120 | 5,140 | 7,900 | 5,140 |
| 2017-10-24 | 5,090 | 5,240 | 5,070 | 5,180 | 22,700 | 5,180 |
| 2017-10-23 | 4,950 | 5,060 | 4,950 | 5,060 | 7,900 | 5,060 |
| 2017-10-20 | 4,940 | 4,995 | 4,930 | 4,945 | 4,400 | 4,945 |
| 2017-10-19 | 4,960 | 4,990 | 4,945 | 4,950 | 4,100 | 4,950 |
| 2017-10-18 | 5,020 | 5,020 | 4,965 | 4,980 | 3,100 | 4,980 |
| 2017-10-17 | 5,040 | 5,040 | 4,995 | 5,030 | 4,800 | 5,030 |
| 2017-10-16 | 5,020 | 5,070 | 5,020 | 5,070 | 5,000 | 5,070 |
| 2017-10-13 | 5,010 | 5,060 | 5,010 | 5,020 | 5,800 | 5,020 |
| 2017-10-12 | 5,010 | 5,060 | 5,010 | 5,040 | 2,900 | 5,040 |
| 2017-10-11 | 5,140 | 5,150 | 5,000 | 5,030 | 6,100 | 5,030 |
| 2017-10-10 | 5,120 | 5,120 | 5,060 | 5,100 | 5,100 | 5,100 |
| 2017-10-06 | 5,130 | 5,130 | 5,040 | 5,100 | 3,700 | 5,100 |
| 2017-10-05 | 5,070 | 5,100 | 5,070 | 5,080 | 4,000 | 5,080 |
| 2017-10-04 | 5,060 | 5,120 | 5,050 | 5,120 | 2,600 | 5,120 |
| 2017-10-03 | 5,120 | 5,120 | 5,050 | 5,080 | 2,500 | 5,080 |
| 2017-10-02 | 5,070 | 5,130 | 5,070 | 5,120 | 3,800 | 5,120 |
| 2017-09-29 | 5,120 | 5,140 | 5,050 | 5,070 | 6,300 | 5,070 |
| 2017-09-28 | 5,140 | 5,150 | 5,080 | 5,120 | 6,000 | 5,120 |
| 2017-09-27 | 5,040 | 5,170 | 4,990 | 5,170 | 9,600 | 5,170 |
| 2017-09-26 | 4,965 | 5,060 | 4,965 | 5,060 | 8,200 | 5,060 |
| 2017-09-25 | 5,030 | 5,040 | 4,985 | 5,000 | 5,800 | 5,000 |
| 2017-09-22 | 4,995 | 5,030 | 4,920 | 5,030 | 6,800 | 5,030 |
| 2017-09-21 | 4,940 | 4,985 | 4,925 | 4,970 | 5,400 | 4,970 |
| 2017-09-20 | 4,980 | 4,980 | 4,875 | 4,940 | 8,400 | 4,940 |
| 2017-09-19 | 5,020 | 5,020 | 4,950 | 4,980 | 7,800 | 4,980 |
| 2017-09-15 | 4,940 | 5,050 | 4,890 | 5,040 | 20,700 | 5,040 |
| 2017-09-14 | 4,960 | 4,960 | 4,865 | 4,945 | 7,100 | 4,945 |
| 2017-09-13 | 4,960 | 4,985 | 4,935 | 4,960 | 6,000 | 4,960 |
| 2017-09-12 | 4,860 | 4,990 | 4,860 | 4,985 | 8,200 | 4,985 |
| 2017-09-11 | 4,835 | 4,855 | 4,825 | 4,855 | 2,400 | 4,855 |
| 2017-09-08 | 4,810 | 4,870 | 4,810 | 4,835 | 6,100 | 4,835 |
| 2017-09-07 | 4,820 | 4,880 | 4,820 | 4,820 | 3,300 | 4,820 |
| 2017-09-06 | 4,805 | 4,840 | 4,805 | 4,830 | 2,200 | 4,830 |
| 2017-09-05 | 4,825 | 4,845 | 4,820 | 4,830 | 2,000 | 4,830 |
| 2017-09-04 | 4,800 | 4,840 | 4,800 | 4,825 | 3,500 | 4,825 |
| 2017-09-01 | 4,865 | 4,865 | 4,800 | 4,820 | 4,400 | 4,820 |
| 2017-08-31 | 4,820 | 4,870 | 4,800 | 4,865 | 8,800 | 4,865 |
| 2017-08-30 | 4,805 | 4,810 | 4,770 | 4,800 | 1,400 | 4,800 |
| 2017-08-29 | 4,795 | 4,810 | 4,750 | 4,805 | 2,700 | 4,805 |
| 2017-08-28 | 4,770 | 4,810 | 4,755 | 4,800 | 2,700 | 4,800 |
| 2017-08-25 | 4,795 | 4,795 | 4,735 | 4,770 | 2,800 | 4,770 |
| 2017-08-24 | 4,750 | 4,780 | 4,740 | 4,755 | 1,400 | 4,755 |
| 2017-08-23 | 4,735 | 4,765 | 4,730 | 4,750 | 2,600 | 4,750 |
| 2017-08-22 | 4,765 | 4,765 | 4,720 | 4,730 | 4,900 | 4,730 |
| 2017-08-21 | 4,745 | 4,780 | 4,745 | 4,775 | 2,000 | 4,775 |
| 2017-08-18 | 4,745 | 4,750 | 4,720 | 4,745 | 3,400 | 4,745 |
| 2017-08-17 | 4,805 | 4,805 | 4,760 | 4,780 | 2,100 | 4,780 |
| 2017-08-16 | 4,740 | 4,815 | 4,740 | 4,805 | 4,900 | 4,805 |
| 2017-08-15 | 4,750 | 4,785 | 4,750 | 4,750 | 2,500 | 4,750 |
| 2017-08-14 | 4,800 | 4,800 | 4,720 | 4,730 | 5,500 | 4,730 |
| 2017-08-10 | 4,785 | 4,820 | 4,785 | 4,810 | 5,700 | 4,810 |
| 2017-08-09 | 4,790 | 4,825 | 4,755 | 4,785 | 9,000 | 4,785 |
| 2017-08-08 | 4,750 | 4,770 | 4,735 | 4,770 | 5,500 | 4,770 |
| 2017-08-07 | 4,735 | 4,750 | 4,705 | 4,750 | 2,900 | 4,750 |
| 2017-08-04 | 4,685 | 4,700 | 4,675 | 4,700 | 2,100 | 4,700 |
| 2017-08-03 | 4,645 | 4,675 | 4,645 | 4,675 | 3,100 | 4,675 |
| 2017-08-02 | 4,700 | 4,705 | 4,670 | 4,680 | 3,600 | 4,680 |
| 2017-08-01 | 4,650 | 4,680 | 4,600 | 4,680 | 5,800 | 4,680 |
| 2017-07-31 | 4,620 | 4,630 | 4,580 | 4,580 | 17,200 | 4,580 |
| 2017-07-28 | 4,710 | 4,735 | 4,645 | 4,655 | 16,300 | 4,655 |
| 2017-07-27 | 4,755 | 4,795 | 4,755 | 4,765 | 6,400 | 4,765 |
| 2017-07-26 | 4,755 | 4,790 | 4,730 | 4,755 | 6,100 | 4,755 |
| 2017-07-25 | 4,750 | 4,755 | 4,715 | 4,745 | 9,600 | 4,745 |
| 2017-07-24 | 4,690 | 4,750 | 4,675 | 4,750 | 5,700 | 4,750 |
| 2017-07-21 | 4,665 | 4,685 | 4,650 | 4,680 | 4,400 | 4,680 |
| 2017-07-20 | 4,620 | 4,670 | 4,620 | 4,650 | 4,200 | 4,650 |
| 2017-07-19 | 4,630 | 4,640 | 4,630 | 4,640 | 2,700 | 4,640 |
| 2017-07-18 | 4,630 | 4,645 | 4,610 | 4,630 | 2,300 | 4,630 |
| 2017-07-14 | 4,665 | 4,665 | 4,630 | 4,630 | 2,200 | 4,630 |
| 2017-07-13 | 4,655 | 4,655 | 4,650 | 4,655 | 800 | 4,655 |
| 2017-07-12 | 4,680 | 4,690 | 4,650 | 4,655 | 1,900 | 4,655 |
| 2017-07-11 | 4,650 | 4,675 | 4,645 | 4,655 | 3,100 | 4,655 |
| 2017-07-10 | 4,635 | 4,685 | 4,630 | 4,630 | 1,900 | 4,630 |
| 2017-07-07 | 4,735 | 4,735 | 4,635 | 4,635 | 4,600 | 4,635 |
| 2017-07-06 | 4,705 | 4,725 | 4,700 | 4,700 | 1,800 | 4,700 |
| 2017-07-05 | 4,710 | 4,730 | 4,700 | 4,710 | 2,100 | 4,710 |
| 2017-07-04 | 4,725 | 4,745 | 4,715 | 4,730 | 4,400 | 4,730 |
| 2017-07-03 | 4,760 | 4,760 | 4,720 | 4,720 | 1,600 | 4,720 |
| 2017-06-30 | 4,775 | 4,775 | 4,715 | 4,730 | 2,100 | 4,730 |
| 2017-06-29 | 4,760 | 4,780 | 4,720 | 4,775 | 4,000 | 4,775 |
| 2017-06-28 | 4,720 | 4,795 | 4,705 | 4,760 | 10,600 | 4,760 |
| 2017-06-27 | 4,735 | 4,745 | 4,720 | 4,720 | 2,700 | 4,720 |
| 2017-06-26 | 4,770 | 4,770 | 4,700 | 4,705 | 3,600 | 4,705 |
| 2017-06-23 | 4,725 | 4,760 | 4,715 | 4,750 | 5,400 | 4,750 |
| 2017-06-22 | 4,745 | 4,750 | 4,710 | 4,725 | 4,500 | 4,725 |
| 2017-06-21 | 4,695 | 4,740 | 4,695 | 4,725 | 2,100 | 4,725 |
| 2017-06-20 | 4,710 | 4,735 | 4,710 | 4,735 | 3,700 | 4,735 |
| 2017-06-19 | 4,700 | 4,730 | 4,700 | 4,710 | 2,000 | 4,710 |
| 2017-06-16 | 4,680 | 4,730 | 4,680 | 4,730 | 1,500 | 4,730 |
| 2017-06-15 | 4,725 | 4,730 | 4,690 | 4,690 | 3,100 | 4,690 |
| 2017-06-14 | 4,710 | 4,745 | 4,705 | 4,705 | 3,100 | 4,705 |
| 2017-06-13 | 4,720 | 4,750 | 4,720 | 4,725 | 2,400 | 4,725 |
| 2017-06-12 | 4,710 | 4,720 | 4,690 | 4,720 | 1,900 | 4,720 |
| 2017-06-09 | 4,700 | 4,720 | 4,685 | 4,690 | 5,700 | 4,690 |
| 2017-06-08 | 4,715 | 4,745 | 4,705 | 4,720 | 4,100 | 4,720 |
| 2017-06-07 | 4,750 | 4,750 | 4,710 | 4,725 | 4,200 | 4,725 |
| 2017-06-06 | 4,755 | 4,780 | 4,730 | 4,735 | 2,800 | 4,735 |
| 2017-06-05 | 4,710 | 4,780 | 4,700 | 4,775 | 4,100 | 4,775 |
| 2017-06-02 | 4,725 | 4,775 | 4,715 | 4,745 | 6,700 | 4,745 |
| 2017-06-01 | 4,755 | 4,755 | 4,700 | 4,750 | 3,000 | 4,750 |
| 2017-05-31 | 4,700 | 4,755 | 4,685 | 4,755 | 7,900 | 4,755 |
| 2017-05-30 | 4,705 | 4,705 | 4,665 | 4,700 | 4,800 | 4,700 |
| 2017-05-29 | 4,650 | 4,680 | 4,640 | 4,665 | 2,700 | 4,665 |
| 2017-05-26 | 4,695 | 4,695 | 4,655 | 4,655 | 3,100 | 4,655 |
| 2017-05-25 | 4,730 | 4,730 | 4,660 | 4,695 | 5,100 | 4,695 |
| 2017-05-24 | 4,700 | 4,720 | 4,700 | 4,720 | 2,500 | 4,720 |
| 2017-05-23 | 4,710 | 4,715 | 4,705 | 4,710 | 3,200 | 4,710 |
| 2017-05-22 | 4,690 | 4,745 | 4,675 | 4,710 | 2,300 | 4,710 |
| 2017-05-19 | 4,695 | 4,710 | 4,680 | 4,705 | 4,000 | 4,705 |
| 2017-05-18 | 4,680 | 4,715 | 4,650 | 4,705 | 3,700 | 4,705 |
| 2017-05-17 | 4,705 | 4,725 | 4,675 | 4,695 | 5,500 | 4,695 |
| 2017-05-16 | 4,710 | 4,735 | 4,705 | 4,735 | 3,900 | 4,735 |
| 2017-05-15 | 4,680 | 4,745 | 4,680 | 4,735 | 4,600 | 4,735 |
| 2017-05-12 | 4,760 | 4,775 | 4,705 | 4,705 | 7,100 | 4,705 |
| 2017-05-11 | 4,790 | 4,790 | 4,750 | 4,785 | 4,300 | 4,785 |
| 2017-05-10 | 4,775 | 4,780 | 4,745 | 4,780 | 6,500 | 4,780 |
| 2017-05-09 | 4,740 | 4,800 | 4,740 | 4,800 | 7,300 | 4,800 |
| 2017-05-08 | 4,710 | 4,800 | 4,705 | 4,800 | 16,900 | 4,800 |
| 2017-05-02 | 4,695 | 4,730 | 4,680 | 4,710 | 7,700 | 4,710 |
| 2017-05-01 | 4,650 | 4,730 | 4,650 | 4,725 | 14,100 | 4,725 |
| 2017-04-28 | 4,655 | 4,680 | 4,655 | 4,660 | 3,700 | 4,660 |
| 2017-04-27 | 4,695 | 4,695 | 4,650 | 4,695 | 4,500 | 4,695 |
| 2017-04-26 | 4,700 | 4,700 | 4,615 | 4,675 | 4,200 | 4,675 |
| 2017-04-25 | 4,675 | 4,680 | 4,645 | 4,670 | 6,500 | 4,670 |
| 2017-04-24 | 4,600 | 4,670 | 4,580 | 4,660 | 8,600 | 4,660 |
| 2017-04-21 | 4,555 | 4,620 | 4,540 | 4,600 | 7,500 | 4,600 |
| 2017-04-20 | 4,620 | 4,620 | 4,550 | 4,570 | 6,600 | 4,570 |
| 2017-04-19 | 4,475 | 4,625 | 4,475 | 4,595 | 13,000 | 4,595 |
| 2017-04-18 | 4,600 | 4,600 | 4,525 | 4,535 | 10,200 | 4,535 |
| 2017-04-17 | 4,490 | 4,580 | 4,480 | 4,570 | 6,400 | 4,570 |
| 2017-04-14 | 4,525 | 4,525 | 4,470 | 4,490 | 3,300 | 4,490 |
| 2017-04-13 | 4,500 | 4,550 | 4,475 | 4,520 | 7,500 | 4,520 |
| 2017-04-12 | 4,525 | 4,535 | 4,500 | 4,530 | 6,400 | 4,530 |
| 2017-04-11 | 4,520 | 4,565 | 4,520 | 4,535 | 6,000 | 4,535 |
| 2017-04-10 | 4,560 | 4,600 | 4,540 | 4,540 | 3,400 | 4,540 |
| 2017-04-07 | 4,590 | 4,615 | 4,560 | 4,580 | 6,700 | 4,580 |
| 2017-04-06 | 4,605 | 4,605 | 4,540 | 4,550 | 6,700 | 4,550 |
| 2017-04-05 | 4,630 | 4,630 | 4,575 | 4,610 | 6,000 | 4,610 |
| 2017-04-04 | 4,600 | 4,640 | 4,555 | 4,595 | 10,500 | 4,595 |
| 2017-04-03 | 4,565 | 4,585 | 4,550 | 4,560 | 8,800 | 4,560 |
| 2017-03-31 | 4,700 | 4,700 | 4,585 | 4,585 | 10,700 | 4,585 |
| 2017-03-30 | 4,690 | 4,710 | 4,615 | 4,630 | 7,700 | 4,630 |
| 2017-03-29 | 4,730 | 4,730 | 4,660 | 4,690 | 23,400 | 4,690 |
| 2017-03-28 | 4,770 | 4,795 | 4,760 | 4,780 | 52,200 | 4,780 |
| 2017-03-27 | 4,800 | 4,800 | 4,765 | 4,770 | 36,600 | 4,770 |
| 2017-03-24 | 4,770 | 4,780 | 4,755 | 4,780 | 13,000 | 4,780 |
| 2017-03-23 | 4,720 | 4,800 | 4,710 | 4,790 | 35,100 | 4,790 |
| 2017-03-22 | 4,800 | 4,825 | 4,785 | 4,790 | 8,200 | 4,790 |
| 2017-03-21 | 4,800 | 4,825 | 4,785 | 4,825 | 10,400 | 4,825 |
| 2017-03-17 | 4,775 | 4,800 | 4,760 | 4,800 | 6,000 | 4,800 |
| 2017-03-16 | 4,760 | 4,785 | 4,755 | 4,780 | 4,600 | 4,780 |
| 2017-03-15 | 4,785 | 4,790 | 4,760 | 4,770 | 5,000 | 4,770 |
| 2017-03-14 | 4,750 | 4,785 | 4,750 | 4,785 | 7,300 | 4,785 |
| 2017-03-13 | 4,765 | 4,790 | 4,725 | 4,785 | 6,500 | 4,785 |
| 2017-03-10 | 4,700 | 4,765 | 4,700 | 4,765 | 13,400 | 4,765 |
| 2017-03-09 | 4,700 | 4,700 | 4,640 | 4,700 | 4,800 | 4,700 |
| 2017-03-08 | 4,690 | 4,690 | 4,665 | 4,685 | 5,200 | 4,685 |
| 2017-03-07 | 4,690 | 4,700 | 4,675 | 4,690 | 6,500 | 4,690 |
| 2017-03-06 | 4,700 | 4,750 | 4,690 | 4,700 | 10,400 | 4,700 |
| 2017-03-03 | 4,620 | 4,700 | 4,595 | 4,700 | 11,000 | 4,700 |
| 2017-03-02 | 4,580 | 4,625 | 4,580 | 4,620 | 8,700 | 4,620 |
| 2017-03-01 | 4,565 | 4,580 | 4,550 | 4,575 | 5,300 | 4,575 |
| 2017-02-28 | 4,520 | 4,565 | 4,520 | 4,565 | 10,300 | 4,565 |
| 2017-02-27 | 4,505 | 4,520 | 4,495 | 4,520 | 5,500 | 4,520 |
| 2017-02-24 | 4,485 | 4,525 | 4,485 | 4,520 | 6,200 | 4,520 |
| 2017-02-23 | 4,510 | 4,515 | 4,480 | 4,515 | 3,000 | 4,515 |
| 2017-02-22 | 4,525 | 4,525 | 4,495 | 4,505 | 3,000 | 4,505 |
| 2017-02-21 | 4,510 | 4,525 | 4,500 | 4,515 | 4,500 | 4,515 |
| 2017-02-20 | 4,495 | 4,525 | 4,490 | 4,515 | 4,800 | 4,515 |
| 2017-02-17 | 4,500 | 4,500 | 4,470 | 4,495 | 8,000 | 4,495 |
| 2017-02-16 | 4,450 | 4,500 | 4,420 | 4,500 | 9,700 | 4,500 |
| 2017-02-15 | 4,445 | 4,450 | 4,430 | 4,445 | 3,200 | 4,445 |
| 2017-02-14 | 4,435 | 4,440 | 4,410 | 4,420 | 3,900 | 4,420 |
| 2017-02-13 | 4,400 | 4,430 | 4,400 | 4,425 | 4,500 | 4,425 |
| 2017-02-10 | 4,380 | 4,400 | 4,365 | 4,400 | 2,600 | 4,400 |
| 2017-02-09 | 4,375 | 4,380 | 4,335 | 4,375 | 2,600 | 4,375 |
| 2017-02-08 | 4,345 | 4,385 | 4,340 | 4,380 | 2,800 | 4,380 |
| 2017-02-07 | 4,385 | 4,385 | 4,325 | 4,350 | 5,200 | 4,350 |
| 2017-02-06 | 4,390 | 4,390 | 4,355 | 4,385 | 3,800 | 4,385 |
| 2017-02-03 | 4,300 | 4,395 | 4,300 | 4,390 | 6,400 | 4,390 |
| 2017-02-02 | 4,365 | 4,390 | 4,300 | 4,315 | 4,600 | 4,315 |
| 2017-02-01 | 4,335 | 4,400 | 4,325 | 4,330 | 7,900 | 4,330 |
| 2017-01-31 | 4,300 | 4,365 | 4,290 | 4,340 | 5,500 | 4,340 |
| 2017-01-30 | 4,365 | 4,365 | 4,320 | 4,335 | 6,500 | 4,335 |
| 2017-01-27 | 4,350 | 4,360 | 4,325 | 4,360 | 2,700 | 4,360 |
| 2017-01-26 | 4,325 | 4,340 | 4,300 | 4,335 | 4,200 | 4,335 |
| 2017-01-25 | 4,315 | 4,320 | 4,275 | 4,305 | 4,800 | 4,305 |
| 2017-01-24 | 4,250 | 4,315 | 4,250 | 4,315 | 3,200 | 4,315 |
| 2017-01-23 | 4,275 | 4,305 | 4,255 | 4,260 | 4,100 | 4,260 |
| 2017-01-20 | 4,270 | 4,320 | 4,255 | 4,320 | 4,600 | 4,320 |
| 2017-01-19 | 4,315 | 4,325 | 4,265 | 4,270 | 5,100 | 4,270 |
| 2017-01-18 | 4,295 | 4,300 | 4,255 | 4,275 | 3,900 | 4,275 |
| 2017-01-17 | 4,365 | 4,370 | 4,285 | 4,290 | 6,400 | 4,290 |
| 2017-01-16 | 4,370 | 4,375 | 4,335 | 4,365 | 3,500 | 4,365 |
| 2017-01-13 | 4,400 | 4,405 | 4,370 | 4,385 | 3,700 | 4,385 |
| 2017-01-12 | 4,420 | 4,420 | 4,365 | 4,400 | 6,900 | 4,400 |
| 2017-01-11 | 4,420 | 4,445 | 4,410 | 4,420 | 4,500 | 4,420 |
| 2017-01-10 | 4,410 | 4,440 | 4,390 | 4,440 | 7,700 | 4,440 |
| 2017-01-06 | 4,400 | 4,420 | 4,400 | 4,410 | 5,600 | 4,410 |
| 2017-01-05 | 4,400 | 4,405 | 4,375 | 4,400 | 3,900 | 4,400 |
| 2017-01-04 | 4,350 | 4,415 | 4,350 | 4,410 | 8,900 | 4,410 |
分割・併合履歴 ： なし
