2702 日本マクドナルドホールディングス(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 | 5,000 | 5,010 | 4,950 | 4,955 | 314,800 | 4,955 |
| 2017-12-28 | 5,040 | 5,050 | 4,960 | 5,010 | 582,200 | 5,010 |
| 2017-12-27 | 5,080 | 5,090 | 5,020 | 5,040 | 1,838,500 | 5,040 |
| 2017-12-26 | 5,280 | 5,280 | 5,180 | 5,180 | 1,446,300 | 5,180 |
| 2017-12-25 | 5,240 | 5,290 | 5,230 | 5,260 | 1,023,900 | 5,260 |
| 2017-12-22 | 5,200 | 5,240 | 5,190 | 5,240 | 472,600 | 5,240 |
| 2017-12-21 | 5,180 | 5,200 | 5,140 | 5,200 | 1,474,100 | 5,200 |
| 2017-12-20 | 5,240 | 5,240 | 5,190 | 5,190 | 785,900 | 5,190 |
| 2017-12-19 | 5,220 | 5,230 | 5,180 | 5,200 | 401,700 | 5,200 |
| 2017-12-18 | 5,260 | 5,280 | 5,200 | 5,230 | 343,800 | 5,230 |
| 2017-12-15 | 5,230 | 5,250 | 5,220 | 5,220 | 413,400 | 5,220 |
| 2017-12-14 | 5,190 | 5,250 | 5,190 | 5,230 | 314,400 | 5,230 |
| 2017-12-13 | 5,200 | 5,200 | 5,120 | 5,190 | 259,700 | 5,190 |
| 2017-12-12 | 5,250 | 5,320 | 5,170 | 5,200 | 829,200 | 5,200 |
| 2017-12-11 | 5,170 | 5,240 | 5,160 | 5,220 | 761,300 | 5,220 |
| 2017-12-08 | 5,020 | 5,100 | 5,000 | 5,100 | 685,300 | 5,100 |
| 2017-12-07 | 4,955 | 5,030 | 4,940 | 5,000 | 846,300 | 5,000 |
| 2017-12-06 | 4,905 | 4,945 | 4,895 | 4,915 | 509,900 | 4,915 |
| 2017-12-05 | 4,895 | 4,910 | 4,830 | 4,910 | 374,000 | 4,910 |
| 2017-12-04 | 4,890 | 4,915 | 4,870 | 4,870 | 392,600 | 4,870 |
| 2017-12-01 | 4,900 | 4,905 | 4,865 | 4,865 | 366,100 | 4,865 |
| 2017-11-30 | 4,895 | 4,910 | 4,865 | 4,905 | 566,600 | 4,905 |
| 2017-11-29 | 4,890 | 4,895 | 4,850 | 4,865 | 292,400 | 4,865 |
| 2017-11-28 | 4,760 | 4,890 | 4,760 | 4,890 | 630,300 | 4,890 |
| 2017-11-27 | 4,750 | 4,760 | 4,735 | 4,760 | 251,200 | 4,760 |
| 2017-11-24 | 4,695 | 4,730 | 4,695 | 4,730 | 226,400 | 4,730 |
| 2017-11-22 | 4,710 | 4,725 | 4,680 | 4,695 | 222,200 | 4,695 |
| 2017-11-21 | 4,720 | 4,730 | 4,675 | 4,675 | 316,500 | 4,675 |
| 2017-11-20 | 4,700 | 4,705 | 4,675 | 4,690 | 273,800 | 4,690 |
| 2017-11-17 | 4,695 | 4,730 | 4,695 | 4,725 | 378,000 | 4,725 |
| 2017-11-16 | 4,700 | 4,730 | 4,665 | 4,675 | 500,300 | 4,675 |
| 2017-11-15 | 4,825 | 4,825 | 4,715 | 4,715 | 572,600 | 4,715 |
| 2017-11-13 | 4,825 | 4,825 | 4,780 | 4,795 | 311,600 | 4,795 |
| 2017-11-10 | 4,840 | 4,865 | 4,815 | 4,825 | 431,400 | 4,825 |
| 2017-11-09 | 5,000 | 5,000 | 4,850 | 4,855 | 1,128,600 | 4,855 |
| 2017-11-08 | 4,875 | 4,955 | 4,875 | 4,955 | 485,800 | 4,955 |
| 2017-11-07 | 4,885 | 4,890 | 4,830 | 4,875 | 518,500 | 4,875 |
| 2017-11-06 | 4,950 | 4,955 | 4,880 | 4,880 | 381,500 | 4,880 |
| 2017-11-02 | 4,900 | 4,950 | 4,890 | 4,935 | 339,200 | 4,935 |
| 2017-11-01 | 4,890 | 4,905 | 4,865 | 4,870 | 288,900 | 4,870 |
| 2017-10-31 | 4,840 | 4,885 | 4,840 | 4,870 | 366,500 | 4,870 |
| 2017-10-30 | 4,795 | 4,840 | 4,795 | 4,840 | 274,000 | 4,840 |
| 2017-10-27 | 4,760 | 4,830 | 4,755 | 4,795 | 347,200 | 4,795 |
| 2017-10-26 | 4,800 | 4,805 | 4,760 | 4,760 | 388,800 | 4,760 |
| 2017-10-25 | 4,825 | 4,840 | 4,810 | 4,810 | 239,500 | 4,810 |
| 2017-10-24 | 4,820 | 4,840 | 4,815 | 4,830 | 215,600 | 4,830 |
| 2017-10-23 | 4,840 | 4,855 | 4,830 | 4,830 | 162,500 | 4,830 |
| 2017-10-20 | 4,855 | 4,855 | 4,810 | 4,850 | 304,600 | 4,850 |
| 2017-10-19 | 4,890 | 4,895 | 4,860 | 4,860 | 232,300 | 4,860 |
| 2017-10-18 | 4,920 | 4,940 | 4,890 | 4,890 | 167,800 | 4,890 |
| 2017-10-17 | 4,890 | 4,920 | 4,890 | 4,920 | 140,900 | 4,920 |
| 2017-10-16 | 4,890 | 4,905 | 4,885 | 4,885 | 156,200 | 4,885 |
| 2017-10-13 | 4,905 | 4,920 | 4,885 | 4,900 | 210,600 | 4,900 |
| 2017-10-12 | 4,910 | 4,935 | 4,910 | 4,910 | 209,900 | 4,910 |
| 2017-10-11 | 4,900 | 4,945 | 4,900 | 4,945 | 188,400 | 4,945 |
| 2017-10-10 | 4,875 | 4,935 | 4,870 | 4,910 | 231,000 | 4,910 |
| 2017-10-06 | 4,915 | 4,920 | 4,855 | 4,875 | 636,700 | 4,875 |
| 2017-10-05 | 4,910 | 4,955 | 4,905 | 4,955 | 223,100 | 4,955 |
| 2017-10-04 | 4,960 | 4,965 | 4,925 | 4,925 | 297,700 | 4,925 |
| 2017-10-03 | 4,975 | 4,980 | 4,960 | 4,960 | 135,300 | 4,960 |
| 2017-10-02 | 4,980 | 4,985 | 4,955 | 4,985 | 140,600 | 4,985 |
| 2017-09-29 | 4,980 | 4,990 | 4,955 | 4,980 | 205,400 | 4,980 |
| 2017-09-28 | 4,970 | 4,990 | 4,940 | 4,975 | 222,700 | 4,975 |
| 2017-09-27 | 4,990 | 4,995 | 4,945 | 4,970 | 212,700 | 4,970 |
| 2017-09-26 | 5,000 | 5,020 | 4,955 | 4,980 | 243,800 | 4,980 |
| 2017-09-25 | 4,945 | 5,000 | 4,945 | 4,990 | 226,600 | 4,990 |
| 2017-09-22 | 4,990 | 5,000 | 4,925 | 4,945 | 253,300 | 4,945 |
| 2017-09-21 | 4,985 | 4,990 | 4,955 | 4,975 | 252,100 | 4,975 |
| 2017-09-20 | 4,975 | 5,000 | 4,940 | 4,945 | 283,400 | 4,945 |
| 2017-09-19 | 5,000 | 5,010 | 4,960 | 4,965 | 293,100 | 4,965 |
| 2017-09-15 | 5,010 | 5,010 | 4,935 | 4,955 | 469,100 | 4,955 |
| 2017-09-14 | 5,050 | 5,090 | 4,995 | 5,010 | 276,400 | 5,010 |
| 2017-09-13 | 5,080 | 5,090 | 5,030 | 5,070 | 194,100 | 5,070 |
| 2017-09-12 | 5,110 | 5,130 | 5,020 | 5,080 | 325,700 | 5,080 |
| 2017-09-11 | 5,050 | 5,100 | 5,040 | 5,100 | 449,100 | 5,100 |
| 2017-09-08 | 4,965 | 5,030 | 4,950 | 5,000 | 464,700 | 5,000 |
| 2017-09-07 | 4,940 | 5,020 | 4,915 | 4,960 | 725,600 | 4,960 |
| 2017-09-06 | 4,760 | 4,880 | 4,725 | 4,880 | 428,300 | 4,880 |
| 2017-09-05 | 4,885 | 4,885 | 4,800 | 4,820 | 356,600 | 4,820 |
| 2017-09-04 | 4,905 | 4,905 | 4,855 | 4,890 | 217,100 | 4,890 |
| 2017-09-01 | 4,865 | 4,910 | 4,860 | 4,910 | 262,300 | 4,910 |
| 2017-08-31 | 4,860 | 4,885 | 4,815 | 4,885 | 396,400 | 4,885 |
| 2017-08-30 | 4,880 | 4,880 | 4,850 | 4,880 | 229,600 | 4,880 |
| 2017-08-29 | 4,810 | 4,850 | 4,810 | 4,850 | 333,200 | 4,850 |
| 2017-08-28 | 4,900 | 4,900 | 4,825 | 4,845 | 340,400 | 4,845 |
| 2017-08-25 | 4,980 | 4,990 | 4,905 | 4,905 | 252,800 | 4,905 |
| 2017-08-24 | 4,875 | 4,970 | 4,860 | 4,960 | 428,800 | 4,960 |
| 2017-08-23 | 4,885 | 4,890 | 4,840 | 4,850 | 174,100 | 4,850 |
| 2017-08-22 | 4,840 | 4,890 | 4,820 | 4,835 | 381,000 | 4,835 |
| 2017-08-21 | 4,965 | 4,980 | 4,865 | 4,895 | 593,800 | 4,895 |
| 2017-08-18 | 4,985 | 5,030 | 4,965 | 4,975 | 333,700 | 4,975 |
| 2017-08-17 | 4,955 | 5,010 | 4,950 | 4,990 | 383,300 | 4,990 |
| 2017-08-16 | 5,000 | 5,040 | 4,930 | 4,955 | 568,300 | 4,955 |
| 2017-08-15 | 4,930 | 4,975 | 4,915 | 4,975 | 502,400 | 4,975 |
| 2017-08-14 | 4,880 | 4,935 | 4,810 | 4,895 | 693,200 | 4,895 |
| 2017-08-10 | 4,720 | 4,880 | 4,710 | 4,880 | 1,538,200 | 4,880 |
| 2017-08-09 | 4,570 | 4,630 | 4,565 | 4,625 | 335,000 | 4,625 |
| 2017-08-08 | 4,640 | 4,675 | 4,580 | 4,585 | 546,700 | 4,585 |
| 2017-08-07 | 4,595 | 4,625 | 4,570 | 4,615 | 185,800 | 4,615 |
| 2017-08-04 | 4,650 | 4,675 | 4,595 | 4,600 | 441,000 | 4,600 |
| 2017-08-03 | 4,590 | 4,645 | 4,590 | 4,645 | 423,400 | 4,645 |
| 2017-08-02 | 4,550 | 4,580 | 4,540 | 4,580 | 212,600 | 4,580 |
| 2017-08-01 | 4,495 | 4,535 | 4,490 | 4,535 | 221,700 | 4,535 |
| 2017-07-31 | 4,500 | 4,515 | 4,480 | 4,485 | 222,600 | 4,485 |
| 2017-07-28 | 4,500 | 4,530 | 4,475 | 4,490 | 273,800 | 4,490 |
| 2017-07-27 | 4,405 | 4,515 | 4,380 | 4,485 | 416,700 | 4,485 |
| 2017-07-26 | 4,520 | 4,540 | 4,430 | 4,440 | 369,900 | 4,440 |
| 2017-07-25 | 4,580 | 4,585 | 4,510 | 4,525 | 304,900 | 4,525 |
| 2017-07-24 | 4,610 | 4,610 | 4,540 | 4,590 | 286,700 | 4,590 |
| 2017-07-21 | 4,575 | 4,625 | 4,575 | 4,610 | 241,000 | 4,610 |
| 2017-07-20 | 4,525 | 4,620 | 4,525 | 4,570 | 550,300 | 4,570 |
| 2017-07-19 | 4,425 | 4,545 | 4,415 | 4,535 | 509,000 | 4,535 |
| 2017-07-18 | 4,485 | 4,500 | 4,440 | 4,455 | 274,800 | 4,455 |
| 2017-07-14 | 4,490 | 4,500 | 4,480 | 4,485 | 288,400 | 4,485 |
| 2017-07-13 | 4,450 | 4,475 | 4,435 | 4,470 | 209,000 | 4,470 |
| 2017-07-12 | 4,455 | 4,490 | 4,430 | 4,450 | 320,500 | 4,450 |
| 2017-07-11 | 4,400 | 4,455 | 4,395 | 4,455 | 548,800 | 4,455 |
| 2017-07-10 | 4,320 | 4,380 | 4,315 | 4,375 | 268,300 | 4,375 |
| 2017-07-07 | 4,305 | 4,370 | 4,305 | 4,320 | 416,300 | 4,320 |
| 2017-07-06 | 4,350 | 4,350 | 4,290 | 4,295 | 462,800 | 4,295 |
| 2017-07-05 | 4,325 | 4,350 | 4,270 | 4,320 | 457,200 | 4,320 |
| 2017-07-04 | 4,435 | 4,460 | 4,320 | 4,320 | 638,800 | 4,320 |
| 2017-07-03 | 4,300 | 4,405 | 4,295 | 4,395 | 853,800 | 4,395 |
| 2017-06-30 | 4,260 | 4,310 | 4,225 | 4,310 | 917,400 | 4,310 |
| 2017-06-29 | 4,190 | 4,265 | 4,160 | 4,265 | 974,100 | 4,265 |
| 2017-06-28 | 4,130 | 4,190 | 4,125 | 4,165 | 2,075,600 | 4,165 |
| 2017-06-27 | 4,170 | 4,180 | 4,125 | 4,140 | 1,626,400 | 4,140 |
| 2017-06-26 | 4,165 | 4,190 | 4,145 | 4,165 | 1,266,700 | 4,165 |
| 2017-06-23 | 4,230 | 4,250 | 4,100 | 4,120 | 1,685,600 | 4,120 |
| 2017-06-22 | 4,200 | 4,280 | 4,190 | 4,265 | 1,816,000 | 4,265 |
| 2017-06-21 | 4,200 | 4,215 | 4,170 | 4,185 | 763,500 | 4,185 |
| 2017-06-20 | 4,190 | 4,200 | 4,185 | 4,190 | 310,000 | 4,190 |
| 2017-06-19 | 4,165 | 4,190 | 4,165 | 4,190 | 436,400 | 4,190 |
| 2017-06-16 | 4,185 | 4,190 | 4,160 | 4,180 | 379,000 | 4,180 |
| 2017-06-15 | 4,195 | 4,220 | 4,165 | 4,190 | 526,800 | 4,190 |
| 2017-06-14 | 4,180 | 4,200 | 4,175 | 4,190 | 343,600 | 4,190 |
| 2017-06-13 | 4,130 | 4,175 | 4,130 | 4,175 | 343,900 | 4,175 |
| 2017-06-12 | 4,100 | 4,150 | 4,080 | 4,150 | 447,000 | 4,150 |
| 2017-06-09 | 4,155 | 4,170 | 4,100 | 4,145 | 499,100 | 4,145 |
| 2017-06-08 | 4,200 | 4,230 | 4,170 | 4,185 | 342,000 | 4,185 |
| 2017-06-07 | 4,210 | 4,270 | 4,165 | 4,185 | 838,200 | 4,185 |
| 2017-06-06 | 4,190 | 4,225 | 4,120 | 4,165 | 518,900 | 4,165 |
| 2017-06-05 | 4,040 | 4,195 | 4,040 | 4,190 | 851,900 | 4,190 |
| 2017-06-02 | 4,000 | 4,070 | 4,000 | 4,030 | 805,200 | 4,030 |
| 2017-06-01 | 3,985 | 3,995 | 3,970 | 3,990 | 386,900 | 3,990 |
| 2017-05-31 | 3,920 | 3,965 | 3,920 | 3,965 | 432,300 | 3,965 |
| 2017-05-30 | 3,945 | 3,950 | 3,915 | 3,940 | 348,600 | 3,940 |
| 2017-05-29 | 3,900 | 3,945 | 3,895 | 3,935 | 692,800 | 3,935 |
| 2017-05-26 | 3,855 | 3,920 | 3,855 | 3,900 | 459,000 | 3,900 |
| 2017-05-25 | 3,980 | 4,000 | 3,855 | 3,855 | 845,600 | 3,855 |
| 2017-05-24 | 3,900 | 3,965 | 3,900 | 3,955 | 487,500 | 3,955 |
| 2017-05-23 | 3,865 | 3,905 | 3,865 | 3,890 | 378,000 | 3,890 |
| 2017-05-22 | 3,855 | 3,880 | 3,845 | 3,860 | 279,500 | 3,860 |
| 2017-05-19 | 3,835 | 3,860 | 3,835 | 3,850 | 447,500 | 3,850 |
| 2017-05-18 | 3,780 | 3,855 | 3,765 | 3,835 | 586,800 | 3,835 |
| 2017-05-17 | 3,745 | 3,785 | 3,740 | 3,785 | 321,100 | 3,785 |
| 2017-05-16 | 3,750 | 3,750 | 3,735 | 3,750 | 197,800 | 3,750 |
| 2017-05-15 | 3,730 | 3,745 | 3,725 | 3,745 | 239,000 | 3,745 |
| 2017-05-12 | 3,700 | 3,740 | 3,690 | 3,740 | 350,000 | 3,740 |
| 2017-05-11 | 3,750 | 3,760 | 3,665 | 3,700 | 692,300 | 3,700 |
| 2017-05-10 | 3,550 | 3,610 | 3,545 | 3,610 | 457,400 | 3,610 |
| 2017-05-09 | 3,530 | 3,540 | 3,520 | 3,535 | 179,100 | 3,535 |
| 2017-05-08 | 3,480 | 3,545 | 3,480 | 3,520 | 458,800 | 3,520 |
| 2017-05-02 | 3,440 | 3,450 | 3,440 | 3,450 | 168,600 | 3,450 |
| 2017-05-01 | 3,430 | 3,440 | 3,425 | 3,435 | 94,400 | 3,435 |
| 2017-04-28 | 3,430 | 3,435 | 3,420 | 3,435 | 109,900 | 3,435 |
| 2017-04-27 | 3,420 | 3,440 | 3,415 | 3,430 | 190,600 | 3,430 |
| 2017-04-26 | 3,420 | 3,430 | 3,385 | 3,425 | 303,900 | 3,425 |
| 2017-04-25 | 3,415 | 3,420 | 3,380 | 3,405 | 135,100 | 3,405 |
| 2017-04-24 | 3,370 | 3,410 | 3,365 | 3,410 | 199,400 | 3,410 |
| 2017-04-21 | 3,400 | 3,410 | 3,360 | 3,370 | 216,500 | 3,370 |
| 2017-04-20 | 3,435 | 3,450 | 3,405 | 3,415 | 177,600 | 3,415 |
| 2017-04-19 | 3,385 | 3,435 | 3,385 | 3,435 | 218,200 | 3,435 |
| 2017-04-18 | 3,400 | 3,420 | 3,365 | 3,385 | 220,300 | 3,385 |
| 2017-04-17 | 3,340 | 3,395 | 3,335 | 3,390 | 182,900 | 3,390 |
| 2017-04-14 | 3,325 | 3,345 | 3,325 | 3,340 | 161,400 | 3,340 |
| 2017-04-13 | 3,305 | 3,330 | 3,290 | 3,320 | 206,400 | 3,320 |
| 2017-04-12 | 3,290 | 3,300 | 3,265 | 3,300 | 236,100 | 3,300 |
| 2017-04-11 | 3,275 | 3,295 | 3,275 | 3,295 | 114,500 | 3,295 |
| 2017-04-10 | 3,285 | 3,290 | 3,275 | 3,275 | 75,300 | 3,275 |
| 2017-04-07 | 3,285 | 3,290 | 3,270 | 3,285 | 137,800 | 3,285 |
| 2017-04-06 | 3,285 | 3,290 | 3,255 | 3,260 | 146,500 | 3,260 |
| 2017-04-05 | 3,280 | 3,300 | 3,275 | 3,290 | 185,400 | 3,290 |
| 2017-04-04 | 3,250 | 3,290 | 3,250 | 3,280 | 197,200 | 3,280 |
| 2017-04-03 | 3,250 | 3,260 | 3,250 | 3,250 | 119,000 | 3,250 |
| 2017-03-31 | 3,270 | 3,275 | 3,250 | 3,250 | 120,900 | 3,250 |
| 2017-03-30 | 3,255 | 3,270 | 3,250 | 3,265 | 95,800 | 3,265 |
| 2017-03-29 | 3,230 | 3,265 | 3,230 | 3,255 | 184,500 | 3,255 |
| 2017-03-28 | 3,255 | 3,255 | 3,235 | 3,250 | 161,100 | 3,250 |
| 2017-03-27 | 3,265 | 3,270 | 3,250 | 3,255 | 92,600 | 3,255 |
| 2017-03-24 | 3,245 | 3,270 | 3,240 | 3,270 | 114,000 | 3,270 |
| 2017-03-23 | 3,225 | 3,260 | 3,210 | 3,245 | 141,700 | 3,245 |
| 2017-03-22 | 3,260 | 3,265 | 3,240 | 3,240 | 109,900 | 3,240 |
| 2017-03-21 | 3,270 | 3,280 | 3,260 | 3,275 | 129,400 | 3,275 |
| 2017-03-17 | 3,260 | 3,275 | 3,240 | 3,275 | 170,100 | 3,275 |
| 2017-03-16 | 3,285 | 3,285 | 3,260 | 3,260 | 126,200 | 3,260 |
| 2017-03-15 | 3,275 | 3,290 | 3,275 | 3,280 | 111,000 | 3,280 |
| 2017-03-14 | 3,265 | 3,280 | 3,260 | 3,275 | 128,000 | 3,275 |
| 2017-03-13 | 3,245 | 3,265 | 3,245 | 3,265 | 129,800 | 3,265 |
| 2017-03-10 | 3,255 | 3,260 | 3,240 | 3,245 | 135,600 | 3,245 |
| 2017-03-09 | 3,240 | 3,250 | 3,240 | 3,250 | 174,400 | 3,250 |
| 2017-03-08 | 3,210 | 3,240 | 3,210 | 3,235 | 227,300 | 3,235 |
| 2017-03-07 | 3,220 | 3,230 | 3,210 | 3,210 | 233,400 | 3,210 |
| 2017-03-06 | 3,200 | 3,215 | 3,195 | 3,210 | 138,600 | 3,210 |
| 2017-03-03 | 3,195 | 3,205 | 3,185 | 3,205 | 147,000 | 3,205 |
| 2017-03-02 | 3,200 | 3,205 | 3,185 | 3,195 | 133,800 | 3,195 |
| 2017-03-01 | 3,195 | 3,210 | 3,185 | 3,195 | 141,500 | 3,195 |
| 2017-02-28 | 3,195 | 3,220 | 3,185 | 3,200 | 375,600 | 3,200 |
| 2017-02-27 | 3,180 | 3,200 | 3,175 | 3,200 | 113,000 | 3,200 |
| 2017-02-24 | 3,200 | 3,200 | 3,185 | 3,190 | 165,800 | 3,190 |
| 2017-02-23 | 3,195 | 3,200 | 3,190 | 3,200 | 151,800 | 3,200 |
| 2017-02-22 | 3,185 | 3,200 | 3,175 | 3,200 | 219,700 | 3,200 |
| 2017-02-21 | 3,190 | 3,195 | 3,180 | 3,195 | 161,000 | 3,195 |
| 2017-02-20 | 3,195 | 3,195 | 3,175 | 3,190 | 132,600 | 3,190 |
| 2017-02-17 | 3,190 | 3,195 | 3,165 | 3,195 | 223,100 | 3,195 |
| 2017-02-16 | 3,190 | 3,195 | 3,175 | 3,190 | 271,000 | 3,190 |
| 2017-02-15 | 3,190 | 3,190 | 3,165 | 3,190 | 328,300 | 3,190 |
| 2017-02-14 | 3,150 | 3,185 | 3,145 | 3,185 | 566,200 | 3,185 |
| 2017-02-13 | 3,090 | 3,150 | 3,080 | 3,150 | 588,400 | 3,150 |
| 2017-02-10 | 3,050 | 3,070 | 3,040 | 3,065 | 512,700 | 3,065 |
| 2017-02-09 | 2,986 | 3,015 | 2,961 | 3,015 | 340,700 | 3,015 |
| 2017-02-08 | 2,989 | 2,990 | 2,980 | 2,987 | 117,100 | 2,987 |
| 2017-02-07 | 2,985 | 2,989 | 2,973 | 2,982 | 178,800 | 2,982 |
| 2017-02-06 | 2,997 | 2,999 | 2,978 | 2,995 | 179,200 | 2,995 |
| 2017-02-03 | 2,968 | 2,996 | 2,968 | 2,984 | 172,800 | 2,984 |
| 2017-02-02 | 2,983 | 2,984 | 2,966 | 2,967 | 206,900 | 2,967 |
| 2017-02-01 | 2,961 | 2,983 | 2,961 | 2,983 | 162,700 | 2,983 |
| 2017-01-31 | 2,967 | 2,972 | 2,956 | 2,969 | 183,300 | 2,969 |
| 2017-01-30 | 2,979 | 2,983 | 2,971 | 2,972 | 159,900 | 2,972 |
| 2017-01-27 | 2,956 | 2,967 | 2,953 | 2,967 | 173,000 | 2,967 |
| 2017-01-26 | 2,945 | 2,957 | 2,942 | 2,955 | 195,600 | 2,955 |
| 2017-01-25 | 2,952 | 2,965 | 2,935 | 2,939 | 332,700 | 2,939 |
| 2017-01-24 | 2,935 | 2,965 | 2,935 | 2,958 | 249,100 | 2,958 |
| 2017-01-23 | 2,960 | 2,960 | 2,930 | 2,943 | 258,300 | 2,943 |
| 2017-01-20 | 2,947 | 2,973 | 2,942 | 2,953 | 219,100 | 2,953 |
| 2017-01-19 | 2,970 | 2,989 | 2,963 | 2,967 | 240,700 | 2,967 |
| 2017-01-18 | 2,952 | 2,968 | 2,930 | 2,961 | 364,600 | 2,961 |
| 2017-01-17 | 2,996 | 2,997 | 2,961 | 2,961 | 388,800 | 2,961 |
| 2017-01-16 | 3,000 | 3,010 | 2,996 | 2,997 | 291,600 | 2,997 |
| 2017-01-13 | 3,005 | 3,025 | 2,998 | 3,010 | 547,500 | 3,010 |
| 2017-01-12 | 3,060 | 3,060 | 3,030 | 3,035 | 219,500 | 3,035 |
| 2017-01-11 | 3,060 | 3,065 | 3,045 | 3,045 | 211,400 | 3,045 |
| 2017-01-10 | 3,060 | 3,070 | 3,045 | 3,050 | 227,400 | 3,050 |
| 2017-01-06 | 3,035 | 3,050 | 3,035 | 3,045 | 150,800 | 3,045 |
| 2017-01-05 | 3,055 | 3,055 | 3,020 | 3,045 | 263,700 | 3,045 |
| 2017-01-04 | 3,090 | 3,090 | 3,050 | 3,060 | 384,900 | 3,060 |
分割・併合履歴 ： なし
