2737 (株)トーメンデバイス 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 | 3,455 | 3,455 | 3,385 | 3,420 | 2,700 | 3,420 |
| 2017-12-28 | 3,415 | 3,445 | 3,380 | 3,410 | 2,600 | 3,410 |
| 2017-12-27 | 3,440 | 3,440 | 3,400 | 3,415 | 3,000 | 3,415 |
| 2017-12-26 | 3,415 | 3,455 | 3,385 | 3,385 | 7,500 | 3,385 |
| 2017-12-25 | 3,485 | 3,490 | 3,395 | 3,415 | 9,200 | 3,415 |
| 2017-12-22 | 3,505 | 3,505 | 3,455 | 3,485 | 3,200 | 3,485 |
| 2017-12-21 | 3,500 | 3,515 | 3,455 | 3,505 | 4,900 | 3,505 |
| 2017-12-20 | 3,555 | 3,570 | 3,480 | 3,490 | 4,900 | 3,490 |
| 2017-12-19 | 3,600 | 3,620 | 3,565 | 3,565 | 8,000 | 3,565 |
| 2017-12-18 | 3,505 | 3,595 | 3,505 | 3,560 | 7,500 | 3,560 |
| 2017-12-15 | 3,535 | 3,535 | 3,450 | 3,500 | 7,800 | 3,500 |
| 2017-12-14 | 3,500 | 3,535 | 3,465 | 3,535 | 7,700 | 3,535 |
| 2017-12-13 | 3,465 | 3,520 | 3,460 | 3,490 | 16,800 | 3,490 |
| 2017-12-12 | 3,335 | 3,405 | 3,335 | 3,395 | 16,100 | 3,395 |
| 2017-12-11 | 3,315 | 3,360 | 3,300 | 3,345 | 7,000 | 3,345 |
| 2017-12-08 | 3,215 | 3,300 | 3,215 | 3,300 | 10,700 | 3,300 |
| 2017-12-07 | 3,225 | 3,280 | 3,225 | 3,245 | 4,900 | 3,245 |
| 2017-12-06 | 3,185 | 3,240 | 3,185 | 3,205 | 14,400 | 3,205 |
| 2017-12-05 | 3,250 | 3,250 | 3,105 | 3,195 | 20,000 | 3,195 |
| 2017-12-04 | 3,465 | 3,465 | 3,245 | 3,255 | 16,900 | 3,255 |
| 2017-12-01 | 3,430 | 3,510 | 3,415 | 3,425 | 9,300 | 3,425 |
| 2017-11-30 | 3,455 | 3,490 | 3,370 | 3,435 | 11,700 | 3,435 |
| 2017-11-29 | 3,605 | 3,605 | 3,420 | 3,420 | 6,900 | 3,420 |
| 2017-11-28 | 3,625 | 3,625 | 3,525 | 3,540 | 11,700 | 3,540 |
| 2017-11-27 | 3,660 | 3,665 | 3,550 | 3,555 | 9,800 | 3,555 |
| 2017-11-24 | 3,595 | 3,675 | 3,525 | 3,660 | 15,200 | 3,660 |
| 2017-11-22 | 3,545 | 3,595 | 3,540 | 3,570 | 10,800 | 3,570 |
| 2017-11-21 | 3,570 | 3,595 | 3,520 | 3,535 | 9,900 | 3,535 |
| 2017-11-20 | 3,610 | 3,610 | 3,570 | 3,575 | 10,900 | 3,575 |
| 2017-11-17 | 3,440 | 3,665 | 3,440 | 3,640 | 33,900 | 3,640 |
| 2017-11-16 | 3,270 | 3,440 | 3,250 | 3,395 | 10,400 | 3,395 |
| 2017-11-15 | 3,290 | 3,295 | 3,185 | 3,245 | 12,900 | 3,245 |
| 2017-11-13 | 3,210 | 3,255 | 3,210 | 3,225 | 7,200 | 3,225 |
| 2017-11-10 | 3,210 | 3,315 | 3,210 | 3,270 | 8,400 | 3,270 |
| 2017-11-09 | 3,485 | 3,485 | 3,205 | 3,250 | 13,600 | 3,250 |
| 2017-11-08 | 3,325 | 3,455 | 3,305 | 3,455 | 11,900 | 3,455 |
| 2017-11-07 | 3,355 | 3,385 | 3,310 | 3,325 | 8,800 | 3,325 |
| 2017-11-06 | 3,305 | 3,430 | 3,305 | 3,390 | 8,400 | 3,390 |
| 2017-11-02 | 3,390 | 3,455 | 3,275 | 3,300 | 15,700 | 3,300 |
| 2017-11-01 | 3,235 | 3,370 | 3,235 | 3,370 | 35,200 | 3,370 |
| 2017-10-31 | 3,155 | 3,225 | 3,140 | 3,225 | 26,400 | 3,225 |
| 2017-10-30 | 3,185 | 3,185 | 3,060 | 3,120 | 21,900 | 3,120 |
| 2017-10-27 | 3,100 | 3,275 | 3,090 | 3,190 | 37,000 | 3,190 |
| 2017-10-26 | 3,000 | 3,450 | 2,990 | 3,095 | 103,300 | 3,095 |
| 2017-10-25 | 3,140 | 3,150 | 3,055 | 3,070 | 9,000 | 3,070 |
| 2017-10-24 | 3,050 | 3,140 | 3,030 | 3,140 | 14,500 | 3,140 |
| 2017-10-23 | 2,973 | 3,050 | 2,973 | 3,050 | 13,300 | 3,050 |
| 2017-10-20 | 2,933 | 2,973 | 2,904 | 2,973 | 9,300 | 2,973 |
| 2017-10-19 | 2,913 | 2,937 | 2,896 | 2,934 | 5,700 | 2,934 |
| 2017-10-18 | 2,968 | 2,968 | 2,928 | 2,932 | 4,000 | 2,932 |
| 2017-10-17 | 2,974 | 2,986 | 2,958 | 2,968 | 3,800 | 2,968 |
| 2017-10-16 | 2,980 | 3,010 | 2,980 | 3,000 | 7,800 | 3,000 |
| 2017-10-13 | 2,933 | 2,980 | 2,924 | 2,980 | 11,600 | 2,980 |
| 2017-10-12 | 2,914 | 2,963 | 2,914 | 2,953 | 7,200 | 2,953 |
| 2017-10-11 | 2,945 | 2,949 | 2,912 | 2,931 | 6,800 | 2,931 |
| 2017-10-10 | 2,946 | 2,969 | 2,927 | 2,945 | 6,100 | 2,945 |
| 2017-10-06 | 2,959 | 2,990 | 2,939 | 2,990 | 7,800 | 2,990 |
| 2017-10-05 | 3,005 | 3,005 | 2,980 | 2,989 | 2,800 | 2,989 |
| 2017-10-04 | 2,967 | 3,010 | 2,967 | 3,005 | 7,300 | 3,005 |
| 2017-10-03 | 3,040 | 3,040 | 2,960 | 2,997 | 10,400 | 2,997 |
| 2017-10-02 | 3,060 | 3,060 | 2,956 | 3,040 | 10,800 | 3,040 |
| 2017-09-29 | 2,912 | 3,070 | 2,887 | 3,065 | 21,500 | 3,065 |
| 2017-09-28 | 2,950 | 2,961 | 2,907 | 2,922 | 13,100 | 2,922 |
| 2017-09-27 | 2,813 | 2,953 | 2,790 | 2,924 | 50,600 | 2,924 |
| 2017-09-26 | 2,713 | 2,825 | 2,713 | 2,813 | 44,400 | 2,813 |
| 2017-09-25 | 2,675 | 2,757 | 2,652 | 2,730 | 31,700 | 2,730 |
| 2017-09-22 | 2,650 | 2,684 | 2,640 | 2,652 | 25,800 | 2,652 |
| 2017-09-21 | 2,657 | 2,679 | 2,650 | 2,650 | 14,500 | 2,650 |
| 2017-09-20 | 2,666 | 2,695 | 2,607 | 2,657 | 11,500 | 2,657 |
| 2017-09-19 | 2,620 | 2,700 | 2,569 | 2,666 | 25,300 | 2,666 |
| 2017-09-15 | 2,582 | 2,615 | 2,571 | 2,595 | 19,700 | 2,595 |
| 2017-09-14 | 2,561 | 2,579 | 2,555 | 2,579 | 4,300 | 2,579 |
| 2017-09-13 | 2,534 | 2,570 | 2,534 | 2,568 | 9,800 | 2,568 |
| 2017-09-12 | 2,569 | 2,569 | 2,536 | 2,556 | 11,200 | 2,556 |
| 2017-09-11 | 2,476 | 2,525 | 2,476 | 2,519 | 6,500 | 2,519 |
| 2017-09-08 | 2,451 | 2,470 | 2,450 | 2,461 | 15,100 | 2,461 |
| 2017-09-07 | 2,476 | 2,485 | 2,458 | 2,470 | 5,700 | 2,470 |
| 2017-09-06 | 2,445 | 2,464 | 2,440 | 2,455 | 5,200 | 2,455 |
| 2017-09-05 | 2,530 | 2,530 | 2,446 | 2,448 | 7,300 | 2,448 |
| 2017-09-04 | 2,561 | 2,561 | 2,525 | 2,530 | 3,900 | 2,530 |
| 2017-09-01 | 2,597 | 2,597 | 2,548 | 2,562 | 7,600 | 2,562 |
| 2017-08-31 | 2,430 | 2,578 | 2,413 | 2,574 | 23,900 | 2,574 |
| 2017-08-30 | 2,400 | 2,406 | 2,390 | 2,398 | 3,400 | 2,398 |
| 2017-08-29 | 2,380 | 2,387 | 2,373 | 2,382 | 2,700 | 2,382 |
| 2017-08-28 | 2,342 | 2,380 | 2,341 | 2,380 | 3,400 | 2,380 |
| 2017-08-25 | 2,339 | 2,339 | 2,325 | 2,332 | 1,100 | 2,332 |
| 2017-08-24 | 2,329 | 2,333 | 2,311 | 2,333 | 4,200 | 2,333 |
| 2017-08-23 | 2,333 | 2,333 | 2,312 | 2,314 | 2,000 | 2,314 |
| 2017-08-22 | 2,335 | 2,336 | 2,317 | 2,320 | 2,000 | 2,320 |
| 2017-08-21 | 2,339 | 2,339 | 2,320 | 2,324 | 2,500 | 2,324 |
| 2017-08-18 | 2,333 | 2,333 | 2,315 | 2,322 | 2,700 | 2,322 |
| 2017-08-17 | 2,315 | 2,338 | 2,315 | 2,333 | 2,600 | 2,333 |
| 2017-08-16 | 2,308 | 2,322 | 2,308 | 2,315 | 3,200 | 2,315 |
| 2017-08-15 | 2,311 | 2,315 | 2,292 | 2,311 | 4,700 | 2,311 |
| 2017-08-14 | 2,318 | 2,318 | 2,290 | 2,301 | 8,800 | 2,301 |
| 2017-08-10 | 2,331 | 2,348 | 2,331 | 2,342 | 2,300 | 2,342 |
| 2017-08-09 | 2,367 | 2,367 | 2,327 | 2,334 | 4,100 | 2,334 |
| 2017-08-08 | 2,376 | 2,376 | 2,347 | 2,362 | 3,700 | 2,362 |
| 2017-08-07 | 2,363 | 2,381 | 2,360 | 2,374 | 5,100 | 2,374 |
| 2017-08-04 | 2,352 | 2,369 | 2,352 | 2,362 | 3,500 | 2,362 |
| 2017-08-03 | 2,400 | 2,400 | 2,360 | 2,364 | 6,500 | 2,364 |
| 2017-08-02 | 2,389 | 2,389 | 2,331 | 2,364 | 6,300 | 2,364 |
| 2017-08-01 | 2,400 | 2,400 | 2,325 | 2,393 | 7,400 | 2,393 |
| 2017-07-31 | 2,447 | 2,447 | 2,405 | 2,405 | 9,300 | 2,405 |
| 2017-07-28 | 2,322 | 2,600 | 2,272 | 2,447 | 52,500 | 2,447 |
| 2017-07-27 | 2,251 | 2,295 | 2,250 | 2,272 | 6,000 | 2,272 |
| 2017-07-26 | 2,235 | 2,251 | 2,233 | 2,243 | 5,100 | 2,243 |
| 2017-07-25 | 2,240 | 2,244 | 2,233 | 2,233 | 4,000 | 2,233 |
| 2017-07-24 | 2,245 | 2,250 | 2,235 | 2,240 | 2,200 | 2,240 |
| 2017-07-21 | 2,250 | 2,251 | 2,223 | 2,234 | 3,300 | 2,234 |
| 2017-07-20 | 2,240 | 2,251 | 2,237 | 2,245 | 1,500 | 2,245 |
| 2017-07-19 | 2,247 | 2,250 | 2,240 | 2,244 | 1,500 | 2,244 |
| 2017-07-18 | 2,246 | 2,250 | 2,240 | 2,247 | 3,000 | 2,247 |
| 2017-07-14 | 2,258 | 2,258 | 2,246 | 2,246 | 2,200 | 2,246 |
| 2017-07-13 | 2,235 | 2,255 | 2,232 | 2,245 | 4,200 | 2,245 |
| 2017-07-12 | 2,218 | 2,236 | 2,217 | 2,226 | 5,100 | 2,226 |
| 2017-07-11 | 2,211 | 2,220 | 2,206 | 2,206 | 1,000 | 2,206 |
| 2017-07-10 | 2,205 | 2,223 | 2,205 | 2,211 | 1,100 | 2,211 |
| 2017-07-07 | 2,205 | 2,213 | 2,205 | 2,205 | 2,200 | 2,205 |
| 2017-07-06 | 2,220 | 2,225 | 2,216 | 2,225 | 1,100 | 2,225 |
| 2017-07-05 | 2,220 | 2,236 | 2,220 | 2,220 | 1,500 | 2,220 |
| 2017-07-04 | 2,203 | 2,238 | 2,203 | 2,220 | 2,100 | 2,220 |
| 2017-07-03 | 2,230 | 2,231 | 2,202 | 2,202 | 3,700 | 2,202 |
| 2017-06-30 | 2,210 | 2,227 | 2,210 | 2,227 | 1,500 | 2,227 |
| 2017-06-29 | 2,230 | 2,233 | 2,202 | 2,207 | 2,900 | 2,207 |
| 2017-06-28 | 2,232 | 2,236 | 2,230 | 2,230 | 1,600 | 2,230 |
| 2017-06-27 | 2,232 | 2,235 | 2,232 | 2,232 | 1,200 | 2,232 |
| 2017-06-26 | 2,250 | 2,250 | 2,221 | 2,224 | 1,000 | 2,224 |
| 2017-06-23 | 2,242 | 2,242 | 2,211 | 2,232 | 1,100 | 2,232 |
| 2017-06-22 | 2,212 | 2,229 | 2,210 | 2,211 | 1,300 | 2,211 |
| 2017-06-21 | 2,210 | 2,228 | 2,210 | 2,211 | 800 | 2,211 |
| 2017-06-20 | 2,215 | 2,230 | 2,202 | 2,229 | 2,100 | 2,229 |
| 2017-06-19 | 2,201 | 2,217 | 2,201 | 2,215 | 1,200 | 2,215 |
| 2017-06-16 | 2,207 | 2,219 | 2,205 | 2,219 | 700 | 2,219 |
| 2017-06-15 | 2,215 | 2,215 | 2,202 | 2,203 | 1,800 | 2,203 |
| 2017-06-14 | 2,220 | 2,232 | 2,205 | 2,209 | 1,800 | 2,209 |
| 2017-06-13 | 2,213 | 2,235 | 2,213 | 2,220 | 1,200 | 2,220 |
| 2017-06-12 | 2,230 | 2,238 | 2,205 | 2,213 | 1,400 | 2,213 |
| 2017-06-09 | 2,203 | 2,229 | 2,203 | 2,216 | 2,600 | 2,216 |
| 2017-06-08 | 2,208 | 2,227 | 2,204 | 2,209 | 1,500 | 2,209 |
| 2017-06-07 | 2,214 | 2,219 | 2,205 | 2,208 | 2,300 | 2,208 |
| 2017-06-06 | 2,238 | 2,238 | 2,214 | 2,214 | 2,200 | 2,214 |
| 2017-06-05 | 2,232 | 2,235 | 2,218 | 2,224 | 1,800 | 2,224 |
| 2017-06-02 | 2,212 | 2,232 | 2,212 | 2,232 | 2,300 | 2,232 |
| 2017-06-01 | 2,226 | 2,242 | 2,212 | 2,212 | 1,900 | 2,212 |
| 2017-05-31 | 2,217 | 2,230 | 2,217 | 2,226 | 1,700 | 2,226 |
| 2017-05-30 | 2,239 | 2,249 | 2,236 | 2,240 | 1,500 | 2,240 |
| 2017-05-29 | 2,249 | 2,250 | 2,238 | 2,239 | 1,700 | 2,239 |
| 2017-05-26 | 2,246 | 2,250 | 2,239 | 2,239 | 400 | 2,239 |
| 2017-05-25 | 2,256 | 2,257 | 2,246 | 2,250 | 1,800 | 2,250 |
| 2017-05-24 | 2,233 | 2,250 | 2,233 | 2,250 | 500 | 2,250 |
| 2017-05-23 | 2,234 | 2,234 | 2,223 | 2,234 | 1,700 | 2,234 |
| 2017-05-22 | 2,256 | 2,256 | 2,221 | 2,233 | 2,400 | 2,233 |
| 2017-05-19 | 2,210 | 2,226 | 2,201 | 2,212 | 1,600 | 2,212 |
| 2017-05-18 | 2,200 | 2,211 | 2,190 | 2,210 | 2,600 | 2,210 |
| 2017-05-17 | 2,206 | 2,206 | 2,204 | 2,204 | 700 | 2,204 |
| 2017-05-16 | 2,212 | 2,212 | 2,206 | 2,206 | 1,700 | 2,206 |
| 2017-05-15 | 2,221 | 2,221 | 2,210 | 2,212 | 1,700 | 2,212 |
| 2017-05-12 | 2,212 | 2,227 | 2,212 | 2,226 | 2,900 | 2,226 |
| 2017-05-11 | 2,245 | 2,245 | 2,205 | 2,223 | 3,000 | 2,223 |
| 2017-05-10 | 2,245 | 2,245 | 2,201 | 2,225 | 2,500 | 2,225 |
| 2017-05-09 | 2,256 | 2,256 | 2,201 | 2,245 | 4,300 | 2,245 |
| 2017-05-08 | 2,231 | 2,257 | 2,231 | 2,243 | 5,600 | 2,243 |
| 2017-05-02 | 2,240 | 2,243 | 2,187 | 2,234 | 3,300 | 2,234 |
| 2017-05-01 | 2,234 | 2,246 | 2,181 | 2,243 | 4,900 | 2,243 |
| 2017-04-28 | 2,224 | 2,236 | 2,221 | 2,231 | 5,500 | 2,231 |
| 2017-04-27 | 2,160 | 2,246 | 2,160 | 2,224 | 5,200 | 2,224 |
| 2017-04-26 | 2,125 | 2,340 | 2,121 | 2,205 | 17,800 | 2,205 |
| 2017-04-25 | 2,106 | 2,124 | 2,100 | 2,121 | 1,300 | 2,121 |
| 2017-04-24 | 2,114 | 2,114 | 2,096 | 2,106 | 1,400 | 2,106 |
| 2017-04-21 | 2,122 | 2,136 | 2,092 | 2,114 | 4,100 | 2,114 |
| 2017-04-20 | 2,117 | 2,122 | 2,114 | 2,122 | 900 | 2,122 |
| 2017-04-19 | 2,131 | 2,131 | 2,117 | 2,117 | 1,100 | 2,117 |
| 2017-04-18 | 2,120 | 2,125 | 2,113 | 2,113 | 1,100 | 2,113 |
| 2017-04-17 | 2,131 | 2,131 | 2,099 | 2,099 | 700 | 2,099 |
| 2017-04-14 | 2,105 | 2,132 | 2,105 | 2,115 | 800 | 2,115 |
| 2017-04-13 | 2,081 | 2,104 | 2,080 | 2,084 | 2,500 | 2,084 |
| 2017-04-12 | 2,113 | 2,113 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2017-04-11 | 2,111 | 2,113 | 2,110 | 2,113 | 800 | 2,113 |
| 2017-04-10 | 2,123 | 2,131 | 2,110 | 2,125 | 2,200 | 2,125 |
| 2017-04-07 | 2,126 | 2,127 | 2,123 | 2,125 | 1,000 | 2,125 |
| 2017-04-06 | 2,182 | 2,182 | 2,125 | 2,125 | 3,200 | 2,125 |
| 2017-04-05 | 2,172 | 2,172 | 2,132 | 2,132 | 4,200 | 2,132 |
| 2017-04-04 | 2,220 | 2,220 | 2,180 | 2,194 | 3,300 | 2,194 |
| 2017-04-03 | 2,210 | 2,227 | 2,205 | 2,206 | 2,200 | 2,206 |
| 2017-03-31 | 2,223 | 2,224 | 2,220 | 2,220 | 2,800 | 2,220 |
| 2017-03-30 | 2,217 | 2,240 | 2,216 | 2,240 | 5,200 | 2,240 |
| 2017-03-29 | 2,212 | 2,220 | 2,201 | 2,217 | 2,200 | 2,217 |
| 2017-03-28 | 2,235 | 2,235 | 2,215 | 2,235 | 3,600 | 2,235 |
| 2017-03-27 | 2,237 | 2,239 | 2,235 | 2,235 | 2,200 | 2,235 |
| 2017-03-24 | 2,230 | 2,235 | 2,230 | 2,235 | 1,200 | 2,235 |
| 2017-03-23 | 2,231 | 2,241 | 2,229 | 2,229 | 300 | 2,229 |
| 2017-03-22 | 2,240 | 2,240 | 2,227 | 2,227 | 1,500 | 2,227 |
| 2017-03-21 | 2,232 | 2,246 | 2,232 | 2,246 | 1,300 | 2,246 |
| 2017-03-17 | 2,243 | 2,246 | 2,217 | 2,239 | 2,300 | 2,239 |
| 2017-03-16 | 2,238 | 2,249 | 2,238 | 2,249 | 2,200 | 2,249 |
| 2017-03-15 | 2,230 | 2,240 | 2,226 | 2,238 | 1,700 | 2,238 |
| 2017-03-14 | 2,248 | 2,277 | 2,240 | 2,250 | 7,200 | 2,250 |
| 2017-03-13 | 2,241 | 2,287 | 2,240 | 2,252 | 7,100 | 2,252 |
| 2017-03-10 | 2,262 | 2,262 | 2,233 | 2,241 | 4,800 | 2,241 |
| 2017-03-09 | 2,238 | 2,239 | 2,218 | 2,220 | 1,500 | 2,220 |
| 2017-03-08 | 2,206 | 2,244 | 2,206 | 2,238 | 2,500 | 2,238 |
| 2017-03-07 | 2,251 | 2,278 | 2,229 | 2,231 | 10,200 | 2,231 |
| 2017-03-06 | 2,215 | 2,228 | 2,215 | 2,228 | 700 | 2,228 |
| 2017-03-03 | 2,240 | 2,250 | 2,191 | 2,215 | 11,800 | 2,215 |
| 2017-03-02 | 2,250 | 2,251 | 2,216 | 2,240 | 4,800 | 2,240 |
| 2017-03-01 | 2,249 | 2,249 | 2,220 | 2,239 | 2,400 | 2,239 |
| 2017-02-28 | 2,250 | 2,250 | 2,199 | 2,237 | 3,400 | 2,237 |
| 2017-02-27 | 2,260 | 2,260 | 2,215 | 2,215 | 5,300 | 2,215 |
| 2017-02-24 | 2,217 | 2,260 | 2,217 | 2,260 | 7,900 | 2,260 |
| 2017-02-23 | 2,190 | 2,220 | 2,144 | 2,217 | 4,700 | 2,217 |
| 2017-02-22 | 2,157 | 2,200 | 2,154 | 2,191 | 4,800 | 2,191 |
| 2017-02-21 | 2,160 | 2,165 | 2,159 | 2,165 | 900 | 2,165 |
| 2017-02-20 | 2,110 | 2,170 | 2,110 | 2,160 | 1,600 | 2,160 |
| 2017-02-17 | 2,120 | 2,157 | 2,120 | 2,153 | 2,800 | 2,153 |
| 2017-02-16 | 2,160 | 2,173 | 2,154 | 2,157 | 5,100 | 2,157 |
| 2017-02-15 | 2,138 | 2,156 | 2,138 | 2,155 | 5,300 | 2,155 |
| 2017-02-14 | 2,127 | 2,155 | 2,106 | 2,138 | 5,300 | 2,138 |
| 2017-02-13 | 2,090 | 2,139 | 2,082 | 2,104 | 5,500 | 2,104 |
| 2017-02-10 | 2,093 | 2,093 | 2,071 | 2,082 | 2,000 | 2,082 |
| 2017-02-09 | 2,067 | 2,075 | 2,065 | 2,069 | 2,100 | 2,069 |
| 2017-02-08 | 2,074 | 2,074 | 2,063 | 2,065 | 1,600 | 2,065 |
| 2017-02-07 | 2,069 | 2,072 | 2,054 | 2,063 | 1,800 | 2,063 |
| 2017-02-06 | 2,082 | 2,088 | 2,074 | 2,074 | 2,100 | 2,074 |
| 2017-02-03 | 2,088 | 2,098 | 2,084 | 2,096 | 1,900 | 2,096 |
| 2017-02-02 | 2,110 | 2,110 | 2,082 | 2,088 | 2,500 | 2,088 |
| 2017-02-01 | 2,100 | 2,109 | 2,088 | 2,092 | 3,800 | 2,092 |
| 2017-01-31 | 2,100 | 2,119 | 2,083 | 2,119 | 3,500 | 2,119 |
| 2017-01-30 | 2,095 | 2,123 | 2,093 | 2,122 | 4,300 | 2,122 |
| 2017-01-27 | 2,093 | 2,112 | 2,071 | 2,108 | 7,900 | 2,108 |
| 2017-01-26 | 2,108 | 2,200 | 2,091 | 2,103 | 19,100 | 2,103 |
| 2017-01-25 | 2,105 | 2,124 | 2,083 | 2,108 | 3,000 | 2,108 |
| 2017-01-24 | 2,120 | 2,120 | 2,079 | 2,105 | 2,400 | 2,105 |
| 2017-01-23 | 2,110 | 2,131 | 2,094 | 2,099 | 2,400 | 2,099 |
| 2017-01-20 | 2,084 | 2,141 | 2,084 | 2,132 | 2,400 | 2,132 |
| 2017-01-19 | 2,086 | 2,107 | 2,084 | 2,106 | 1,500 | 2,106 |
| 2017-01-18 | 2,141 | 2,141 | 2,086 | 2,086 | 2,700 | 2,086 |
| 2017-01-17 | 2,126 | 2,146 | 2,105 | 2,108 | 3,300 | 2,108 |
| 2017-01-16 | 2,120 | 2,131 | 2,106 | 2,126 | 2,200 | 2,126 |
| 2017-01-13 | 2,099 | 2,108 | 2,099 | 2,106 | 2,200 | 2,106 |
| 2017-01-12 | 2,095 | 2,100 | 2,078 | 2,099 | 5,600 | 2,099 |
| 2017-01-11 | 2,086 | 2,094 | 2,085 | 2,090 | 3,600 | 2,090 |
| 2017-01-10 | 2,085 | 2,086 | 2,067 | 2,086 | 3,900 | 2,086 |
| 2017-01-06 | 2,065 | 2,085 | 2,065 | 2,082 | 1,800 | 2,082 |
| 2017-01-05 | 2,078 | 2,086 | 2,063 | 2,086 | 2,400 | 2,086 |
| 2017-01-04 | 2,049 | 2,082 | 2,049 | 2,071 | 5,300 | 2,071 |
分割・併合履歴 ： なし
