2818 (株)ピエトロ 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 | 1,676 | 1,676 | 1,667 | 1,667 | 3,600 | 1,667 |
| 2017-12-28 | 1,665 | 1,680 | 1,665 | 1,677 | 2,700 | 1,677 |
| 2017-12-27 | 1,674 | 1,682 | 1,668 | 1,681 | 3,300 | 1,681 |
| 2017-12-26 | 1,705 | 1,705 | 1,623 | 1,680 | 21,100 | 1,680 |
| 2017-12-25 | 1,695 | 1,700 | 1,695 | 1,700 | 4,600 | 1,700 |
| 2017-12-22 | 1,696 | 1,700 | 1,694 | 1,697 | 3,500 | 1,697 |
| 2017-12-21 | 1,698 | 1,698 | 1,693 | 1,697 | 2,200 | 1,697 |
| 2017-12-20 | 1,700 | 1,700 | 1,694 | 1,697 | 4,600 | 1,697 |
| 2017-12-19 | 1,699 | 1,705 | 1,687 | 1,699 | 4,300 | 1,699 |
| 2017-12-18 | 1,702 | 1,702 | 1,680 | 1,695 | 4,600 | 1,695 |
| 2017-12-15 | 1,698 | 1,705 | 1,696 | 1,705 | 7,700 | 1,705 |
| 2017-12-14 | 1,696 | 1,706 | 1,696 | 1,705 | 4,100 | 1,705 |
| 2017-12-13 | 1,698 | 1,702 | 1,697 | 1,702 | 3,900 | 1,702 |
| 2017-12-12 | 1,704 | 1,705 | 1,698 | 1,699 | 5,600 | 1,699 |
| 2017-12-11 | 1,705 | 1,710 | 1,696 | 1,704 | 7,400 | 1,704 |
| 2017-12-08 | 1,700 | 1,706 | 1,698 | 1,702 | 7,300 | 1,702 |
| 2017-12-07 | 1,702 | 1,705 | 1,702 | 1,702 | 2,000 | 1,702 |
| 2017-12-06 | 1,707 | 1,712 | 1,698 | 1,702 | 5,700 | 1,702 |
| 2017-12-05 | 1,697 | 1,706 | 1,697 | 1,706 | 4,900 | 1,706 |
| 2017-12-04 | 1,706 | 1,710 | 1,700 | 1,706 | 7,900 | 1,706 |
| 2017-12-01 | 1,699 | 1,706 | 1,697 | 1,706 | 12,900 | 1,706 |
| 2017-11-30 | 1,690 | 1,696 | 1,690 | 1,696 | 6,800 | 1,696 |
| 2017-11-29 | 1,692 | 1,695 | 1,686 | 1,695 | 4,300 | 1,695 |
| 2017-11-28 | 1,690 | 1,692 | 1,685 | 1,692 | 2,900 | 1,692 |
| 2017-11-27 | 1,684 | 1,692 | 1,684 | 1,690 | 4,900 | 1,690 |
| 2017-11-24 | 1,688 | 1,690 | 1,680 | 1,684 | 3,900 | 1,684 |
| 2017-11-22 | 1,691 | 1,691 | 1,680 | 1,684 | 4,700 | 1,684 |
| 2017-11-21 | 1,670 | 1,692 | 1,670 | 1,689 | 7,600 | 1,689 |
| 2017-11-20 | 1,656 | 1,670 | 1,655 | 1,665 | 3,300 | 1,665 |
| 2017-11-17 | 1,656 | 1,660 | 1,649 | 1,656 | 3,600 | 1,656 |
| 2017-11-16 | 1,650 | 1,663 | 1,645 | 1,654 | 4,400 | 1,654 |
| 2017-11-15 | 1,649 | 1,649 | 1,635 | 1,635 | 3,600 | 1,635 |
| 2017-11-13 | 1,656 | 1,660 | 1,636 | 1,644 | 4,500 | 1,644 |
| 2017-11-10 | 1,650 | 1,659 | 1,650 | 1,652 | 3,200 | 1,652 |
| 2017-11-09 | 1,680 | 1,689 | 1,651 | 1,666 | 12,600 | 1,666 |
| 2017-11-08 | 1,677 | 1,700 | 1,672 | 1,686 | 10,600 | 1,686 |
| 2017-11-07 | 1,665 | 1,740 | 1,647 | 1,672 | 38,800 | 1,672 |
| 2017-11-06 | 1,667 | 1,674 | 1,660 | 1,665 | 8,700 | 1,665 |
| 2017-11-02 | 1,651 | 1,664 | 1,647 | 1,664 | 5,800 | 1,664 |
| 2017-11-01 | 1,657 | 1,663 | 1,648 | 1,655 | 8,700 | 1,655 |
| 2017-10-31 | 1,666 | 1,666 | 1,649 | 1,657 | 7,100 | 1,657 |
| 2017-10-30 | 1,640 | 1,669 | 1,637 | 1,666 | 22,000 | 1,666 |
| 2017-10-27 | 1,631 | 1,634 | 1,626 | 1,634 | 4,100 | 1,634 |
| 2017-10-26 | 1,625 | 1,631 | 1,620 | 1,631 | 3,300 | 1,631 |
| 2017-10-25 | 1,621 | 1,630 | 1,621 | 1,629 | 3,200 | 1,629 |
| 2017-10-24 | 1,630 | 1,630 | 1,620 | 1,624 | 4,000 | 1,624 |
| 2017-10-23 | 1,627 | 1,632 | 1,623 | 1,630 | 4,300 | 1,630 |
| 2017-10-20 | 1,623 | 1,628 | 1,620 | 1,627 | 4,100 | 1,627 |
| 2017-10-19 | 1,622 | 1,628 | 1,620 | 1,623 | 3,700 | 1,623 |
| 2017-10-18 | 1,625 | 1,634 | 1,620 | 1,627 | 2,300 | 1,627 |
| 2017-10-17 | 1,620 | 1,627 | 1,620 | 1,625 | 2,000 | 1,625 |
| 2017-10-16 | 1,629 | 1,630 | 1,621 | 1,622 | 7,900 | 1,622 |
| 2017-10-13 | 1,628 | 1,635 | 1,627 | 1,629 | 2,300 | 1,629 |
| 2017-10-12 | 1,636 | 1,636 | 1,629 | 1,631 | 3,200 | 1,631 |
| 2017-10-11 | 1,634 | 1,635 | 1,632 | 1,635 | 1,700 | 1,635 |
| 2017-10-10 | 1,635 | 1,635 | 1,630 | 1,634 | 2,100 | 1,634 |
| 2017-10-06 | 1,634 | 1,634 | 1,630 | 1,633 | 1,000 | 1,633 |
| 2017-10-05 | 1,632 | 1,635 | 1,629 | 1,634 | 3,200 | 1,634 |
| 2017-10-04 | 1,626 | 1,634 | 1,626 | 1,633 | 2,500 | 1,633 |
| 2017-10-03 | 1,625 | 1,634 | 1,622 | 1,631 | 3,700 | 1,631 |
| 2017-10-02 | 1,626 | 1,633 | 1,623 | 1,625 | 3,500 | 1,625 |
| 2017-09-29 | 1,625 | 1,630 | 1,622 | 1,625 | 3,400 | 1,625 |
| 2017-09-28 | 1,640 | 1,640 | 1,622 | 1,635 | 4,100 | 1,635 |
| 2017-09-27 | 1,614 | 1,636 | 1,612 | 1,636 | 10,500 | 1,636 |
| 2017-09-26 | 1,642 | 1,643 | 1,622 | 1,624 | 31,600 | 1,624 |
| 2017-09-25 | 1,649 | 1,654 | 1,647 | 1,648 | 5,100 | 1,648 |
| 2017-09-22 | 1,647 | 1,649 | 1,644 | 1,649 | 3,600 | 1,649 |
| 2017-09-21 | 1,649 | 1,650 | 1,635 | 1,647 | 6,200 | 1,647 |
| 2017-09-20 | 1,650 | 1,650 | 1,644 | 1,649 | 4,200 | 1,649 |
| 2017-09-19 | 1,645 | 1,650 | 1,642 | 1,649 | 5,100 | 1,649 |
| 2017-09-15 | 1,640 | 1,644 | 1,639 | 1,643 | 3,900 | 1,643 |
| 2017-09-14 | 1,639 | 1,645 | 1,636 | 1,645 | 5,200 | 1,645 |
| 2017-09-13 | 1,642 | 1,644 | 1,636 | 1,639 | 2,800 | 1,639 |
| 2017-09-12 | 1,643 | 1,643 | 1,631 | 1,643 | 3,300 | 1,643 |
| 2017-09-11 | 1,643 | 1,643 | 1,631 | 1,639 | 2,900 | 1,639 |
| 2017-09-08 | 1,640 | 1,641 | 1,630 | 1,630 | 6,600 | 1,630 |
| 2017-09-07 | 1,645 | 1,645 | 1,632 | 1,641 | 1,500 | 1,641 |
| 2017-09-06 | 1,630 | 1,642 | 1,629 | 1,632 | 3,900 | 1,632 |
| 2017-09-05 | 1,641 | 1,645 | 1,630 | 1,633 | 4,600 | 1,633 |
| 2017-09-04 | 1,644 | 1,648 | 1,641 | 1,641 | 2,800 | 1,641 |
| 2017-09-01 | 1,642 | 1,648 | 1,634 | 1,646 | 3,200 | 1,646 |
| 2017-08-31 | 1,634 | 1,636 | 1,631 | 1,636 | 2,200 | 1,636 |
| 2017-08-30 | 1,640 | 1,645 | 1,635 | 1,636 | 3,600 | 1,636 |
| 2017-08-29 | 1,639 | 1,644 | 1,639 | 1,640 | 2,600 | 1,640 |
| 2017-08-28 | 1,645 | 1,645 | 1,638 | 1,639 | 1,800 | 1,639 |
| 2017-08-25 | 1,636 | 1,640 | 1,636 | 1,638 | 1,400 | 1,638 |
| 2017-08-24 | 1,627 | 1,639 | 1,627 | 1,636 | 1,200 | 1,636 |
| 2017-08-23 | 1,629 | 1,639 | 1,628 | 1,633 | 1,900 | 1,633 |
| 2017-08-22 | 1,630 | 1,639 | 1,628 | 1,628 | 1,200 | 1,628 |
| 2017-08-21 | 1,644 | 1,644 | 1,628 | 1,628 | 1,700 | 1,628 |
| 2017-08-18 | 1,631 | 1,638 | 1,628 | 1,631 | 5,900 | 1,631 |
| 2017-08-17 | 1,645 | 1,645 | 1,633 | 1,638 | 1,500 | 1,638 |
| 2017-08-16 | 1,639 | 1,639 | 1,633 | 1,636 | 1,600 | 1,636 |
| 2017-08-15 | 1,646 | 1,646 | 1,634 | 1,639 | 2,400 | 1,639 |
| 2017-08-14 | 1,648 | 1,648 | 1,639 | 1,642 | 2,700 | 1,642 |
| 2017-08-10 | 1,640 | 1,640 | 1,631 | 1,640 | 1,600 | 1,640 |
| 2017-08-09 | 1,640 | 1,640 | 1,631 | 1,635 | 1,000 | 1,635 |
| 2017-08-08 | 1,639 | 1,639 | 1,625 | 1,631 | 2,900 | 1,631 |
| 2017-08-07 | 1,646 | 1,646 | 1,637 | 1,639 | 2,200 | 1,639 |
| 2017-08-04 | 1,636 | 1,637 | 1,630 | 1,635 | 1,400 | 1,635 |
| 2017-08-03 | 1,635 | 1,638 | 1,632 | 1,636 | 1,200 | 1,636 |
| 2017-08-02 | 1,631 | 1,634 | 1,626 | 1,634 | 1,500 | 1,634 |
| 2017-08-01 | 1,622 | 1,635 | 1,621 | 1,631 | 3,000 | 1,631 |
| 2017-07-31 | 1,615 | 1,640 | 1,615 | 1,618 | 5,400 | 1,618 |
| 2017-07-28 | 1,627 | 1,630 | 1,622 | 1,623 | 2,600 | 1,623 |
| 2017-07-27 | 1,628 | 1,632 | 1,625 | 1,626 | 1,500 | 1,626 |
| 2017-07-26 | 1,621 | 1,628 | 1,620 | 1,625 | 2,900 | 1,625 |
| 2017-07-25 | 1,621 | 1,628 | 1,620 | 1,621 | 4,200 | 1,621 |
| 2017-07-24 | 1,630 | 1,634 | 1,626 | 1,631 | 1,800 | 1,631 |
| 2017-07-21 | 1,636 | 1,638 | 1,626 | 1,630 | 2,200 | 1,630 |
| 2017-07-20 | 1,640 | 1,640 | 1,620 | 1,621 | 5,300 | 1,621 |
| 2017-07-19 | 1,638 | 1,641 | 1,622 | 1,624 | 6,200 | 1,624 |
| 2017-07-18 | 1,649 | 1,649 | 1,631 | 1,638 | 3,200 | 1,638 |
| 2017-07-14 | 1,640 | 1,647 | 1,640 | 1,642 | 2,800 | 1,642 |
| 2017-07-13 | 1,645 | 1,645 | 1,628 | 1,643 | 3,600 | 1,643 |
| 2017-07-12 | 1,636 | 1,647 | 1,636 | 1,643 | 2,200 | 1,643 |
| 2017-07-11 | 1,635 | 1,636 | 1,630 | 1,633 | 2,800 | 1,633 |
| 2017-07-10 | 1,648 | 1,648 | 1,633 | 1,633 | 2,300 | 1,633 |
| 2017-07-07 | 1,635 | 1,641 | 1,630 | 1,630 | 3,000 | 1,630 |
| 2017-07-06 | 1,645 | 1,648 | 1,632 | 1,640 | 1,900 | 1,640 |
| 2017-07-05 | 1,634 | 1,644 | 1,620 | 1,628 | 6,200 | 1,628 |
| 2017-07-04 | 1,622 | 1,629 | 1,622 | 1,624 | 2,400 | 1,624 |
| 2017-07-03 | 1,627 | 1,632 | 1,620 | 1,621 | 3,500 | 1,621 |
| 2017-06-30 | 1,633 | 1,633 | 1,624 | 1,627 | 1,500 | 1,627 |
| 2017-06-29 | 1,632 | 1,632 | 1,624 | 1,627 | 1,900 | 1,627 |
| 2017-06-28 | 1,634 | 1,635 | 1,626 | 1,626 | 2,500 | 1,626 |
| 2017-06-27 | 1,628 | 1,635 | 1,628 | 1,629 | 3,200 | 1,629 |
| 2017-06-26 | 1,632 | 1,635 | 1,629 | 1,629 | 1,900 | 1,629 |
| 2017-06-23 | 1,633 | 1,634 | 1,630 | 1,631 | 2,300 | 1,631 |
| 2017-06-22 | 1,629 | 1,634 | 1,629 | 1,632 | 1,700 | 1,632 |
| 2017-06-21 | 1,630 | 1,635 | 1,630 | 1,630 | 3,100 | 1,630 |
| 2017-06-20 | 1,624 | 1,633 | 1,623 | 1,631 | 3,900 | 1,631 |
| 2017-06-19 | 1,638 | 1,638 | 1,626 | 1,628 | 2,100 | 1,628 |
| 2017-06-16 | 1,623 | 1,632 | 1,622 | 1,625 | 1,900 | 1,625 |
| 2017-06-15 | 1,630 | 1,637 | 1,625 | 1,625 | 3,500 | 1,625 |
| 2017-06-14 | 1,631 | 1,643 | 1,630 | 1,630 | 2,300 | 1,630 |
| 2017-06-13 | 1,641 | 1,642 | 1,630 | 1,630 | 2,400 | 1,630 |
| 2017-06-12 | 1,638 | 1,638 | 1,630 | 1,633 | 1,300 | 1,633 |
| 2017-06-09 | 1,638 | 1,639 | 1,629 | 1,629 | 3,100 | 1,629 |
| 2017-06-08 | 1,650 | 1,653 | 1,632 | 1,638 | 5,500 | 1,638 |
| 2017-06-07 | 1,655 | 1,659 | 1,651 | 1,651 | 3,100 | 1,651 |
| 2017-06-06 | 1,650 | 1,652 | 1,647 | 1,650 | 2,200 | 1,650 |
| 2017-06-05 | 1,650 | 1,655 | 1,645 | 1,647 | 4,500 | 1,647 |
| 2017-06-02 | 1,640 | 1,646 | 1,639 | 1,644 | 5,400 | 1,644 |
| 2017-06-01 | 1,640 | 1,640 | 1,627 | 1,636 | 2,100 | 1,636 |
| 2017-05-31 | 1,626 | 1,632 | 1,621 | 1,625 | 3,300 | 1,625 |
| 2017-05-30 | 1,620 | 1,628 | 1,615 | 1,623 | 2,300 | 1,623 |
| 2017-05-29 | 1,629 | 1,629 | 1,620 | 1,621 | 3,300 | 1,621 |
| 2017-05-26 | 1,626 | 1,627 | 1,621 | 1,622 | 1,500 | 1,622 |
| 2017-05-25 | 1,620 | 1,624 | 1,615 | 1,624 | 1,600 | 1,624 |
| 2017-05-24 | 1,610 | 1,615 | 1,609 | 1,615 | 2,000 | 1,615 |
| 2017-05-23 | 1,615 | 1,617 | 1,609 | 1,611 | 1,700 | 1,611 |
| 2017-05-22 | 1,607 | 1,627 | 1,607 | 1,609 | 1,300 | 1,609 |
| 2017-05-19 | 1,621 | 1,622 | 1,604 | 1,604 | 3,200 | 1,604 |
| 2017-05-18 | 1,631 | 1,631 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2017-05-17 | 1,646 | 1,646 | 1,625 | 1,632 | 3,900 | 1,632 |
| 2017-05-16 | 1,645 | 1,645 | 1,630 | 1,630 | 2,700 | 1,630 |
| 2017-05-15 | 1,649 | 1,649 | 1,641 | 1,644 | 3,500 | 1,644 |
| 2017-05-12 | 1,640 | 1,650 | 1,640 | 1,648 | 4,200 | 1,648 |
| 2017-05-11 | 1,633 | 1,638 | 1,625 | 1,633 | 3,700 | 1,633 |
| 2017-05-10 | 1,630 | 1,639 | 1,626 | 1,632 | 3,500 | 1,632 |
| 2017-05-09 | 1,620 | 1,635 | 1,618 | 1,629 | 3,100 | 1,629 |
| 2017-05-08 | 1,614 | 1,620 | 1,612 | 1,614 | 5,600 | 1,614 |
| 2017-05-02 | 1,615 | 1,620 | 1,613 | 1,614 | 2,000 | 1,614 |
| 2017-05-01 | 1,610 | 1,615 | 1,605 | 1,613 | 2,900 | 1,613 |
| 2017-04-28 | 1,602 | 1,605 | 1,597 | 1,598 | 3,400 | 1,598 |
| 2017-04-27 | 1,613 | 1,613 | 1,600 | 1,602 | 4,300 | 1,602 |
| 2017-04-26 | 1,608 | 1,610 | 1,601 | 1,606 | 3,300 | 1,606 |
| 2017-04-25 | 1,600 | 1,604 | 1,599 | 1,602 | 3,100 | 1,602 |
| 2017-04-24 | 1,595 | 1,599 | 1,590 | 1,591 | 2,500 | 1,591 |
| 2017-04-21 | 1,587 | 1,593 | 1,587 | 1,591 | 1,600 | 1,591 |
| 2017-04-20 | 1,588 | 1,590 | 1,586 | 1,587 | 2,500 | 1,587 |
| 2017-04-19 | 1,586 | 1,596 | 1,586 | 1,588 | 3,900 | 1,588 |
| 2017-04-18 | 1,590 | 1,594 | 1,585 | 1,586 | 3,100 | 1,586 |
| 2017-04-17 | 1,587 | 1,597 | 1,586 | 1,586 | 3,700 | 1,586 |
| 2017-04-14 | 1,599 | 1,599 | 1,584 | 1,587 | 4,400 | 1,587 |
| 2017-04-13 | 1,590 | 1,596 | 1,585 | 1,590 | 3,600 | 1,590 |
| 2017-04-12 | 1,597 | 1,599 | 1,593 | 1,593 | 3,100 | 1,593 |
| 2017-04-11 | 1,594 | 1,600 | 1,594 | 1,597 | 4,300 | 1,597 |
| 2017-04-10 | 1,625 | 1,625 | 1,600 | 1,600 | 2,800 | 1,600 |
| 2017-04-07 | 1,614 | 1,617 | 1,601 | 1,602 | 4,000 | 1,602 |
| 2017-04-06 | 1,601 | 1,617 | 1,601 | 1,602 | 3,600 | 1,602 |
| 2017-04-05 | 1,620 | 1,632 | 1,604 | 1,604 | 4,400 | 1,604 |
| 2017-04-04 | 1,622 | 1,624 | 1,608 | 1,613 | 4,000 | 1,613 |
| 2017-04-03 | 1,632 | 1,636 | 1,621 | 1,623 | 5,300 | 1,623 |
| 2017-03-31 | 1,645 | 1,649 | 1,639 | 1,639 | 4,900 | 1,639 |
| 2017-03-30 | 1,651 | 1,656 | 1,640 | 1,651 | 6,000 | 1,651 |
| 2017-03-29 | 1,654 | 1,654 | 1,632 | 1,653 | 15,900 | 1,653 |
| 2017-03-28 | 1,696 | 1,697 | 1,682 | 1,690 | 23,500 | 1,690 |
| 2017-03-27 | 1,700 | 1,704 | 1,695 | 1,698 | 7,400 | 1,698 |
| 2017-03-24 | 1,691 | 1,697 | 1,690 | 1,694 | 7,700 | 1,694 |
| 2017-03-23 | 1,691 | 1,699 | 1,691 | 1,692 | 5,200 | 1,692 |
| 2017-03-22 | 1,699 | 1,706 | 1,693 | 1,693 | 10,300 | 1,693 |
| 2017-03-21 | 1,700 | 1,710 | 1,698 | 1,705 | 6,900 | 1,705 |
| 2017-03-17 | 1,696 | 1,700 | 1,694 | 1,695 | 5,800 | 1,695 |
| 2017-03-16 | 1,695 | 1,697 | 1,688 | 1,696 | 5,700 | 1,696 |
| 2017-03-15 | 1,685 | 1,691 | 1,682 | 1,688 | 3,300 | 1,688 |
| 2017-03-14 | 1,687 | 1,687 | 1,680 | 1,685 | 7,900 | 1,685 |
| 2017-03-13 | 1,684 | 1,694 | 1,683 | 1,684 | 7,300 | 1,684 |
| 2017-03-10 | 1,679 | 1,681 | 1,673 | 1,681 | 7,900 | 1,681 |
| 2017-03-09 | 1,675 | 1,675 | 1,670 | 1,673 | 1,900 | 1,673 |
| 2017-03-08 | 1,667 | 1,678 | 1,667 | 1,670 | 4,000 | 1,670 |
| 2017-03-07 | 1,665 | 1,675 | 1,665 | 1,675 | 5,300 | 1,675 |
| 2017-03-06 | 1,664 | 1,667 | 1,664 | 1,666 | 5,200 | 1,666 |
| 2017-03-03 | 1,664 | 1,668 | 1,660 | 1,664 | 9,300 | 1,664 |
| 2017-03-02 | 1,660 | 1,663 | 1,658 | 1,662 | 6,100 | 1,662 |
| 2017-03-01 | 1,660 | 1,660 | 1,649 | 1,660 | 5,100 | 1,660 |
| 2017-02-28 | 1,651 | 1,661 | 1,651 | 1,659 | 5,100 | 1,659 |
| 2017-02-27 | 1,655 | 1,655 | 1,650 | 1,650 | 5,400 | 1,650 |
| 2017-02-24 | 1,650 | 1,658 | 1,648 | 1,650 | 7,000 | 1,650 |
| 2017-02-23 | 1,656 | 1,656 | 1,650 | 1,656 | 3,300 | 1,656 |
| 2017-02-22 | 1,660 | 1,660 | 1,653 | 1,656 | 4,200 | 1,656 |
| 2017-02-21 | 1,659 | 1,661 | 1,650 | 1,657 | 3,500 | 1,657 |
| 2017-02-20 | 1,660 | 1,660 | 1,653 | 1,655 | 3,000 | 1,655 |
| 2017-02-17 | 1,644 | 1,659 | 1,643 | 1,652 | 5,300 | 1,652 |
| 2017-02-16 | 1,654 | 1,654 | 1,640 | 1,649 | 3,200 | 1,649 |
| 2017-02-15 | 1,658 | 1,658 | 1,636 | 1,642 | 7,900 | 1,642 |
| 2017-02-14 | 1,655 | 1,655 | 1,647 | 1,653 | 2,400 | 1,653 |
| 2017-02-13 | 1,649 | 1,650 | 1,643 | 1,649 | 3,500 | 1,649 |
| 2017-02-10 | 1,635 | 1,640 | 1,634 | 1,640 | 2,600 | 1,640 |
| 2017-02-09 | 1,634 | 1,647 | 1,634 | 1,635 | 1,400 | 1,635 |
| 2017-02-08 | 1,651 | 1,651 | 1,630 | 1,634 | 5,900 | 1,634 |
| 2017-02-07 | 1,638 | 1,645 | 1,633 | 1,633 | 3,400 | 1,633 |
| 2017-02-06 | 1,660 | 1,660 | 1,637 | 1,640 | 6,700 | 1,640 |
| 2017-02-03 | 1,640 | 1,650 | 1,637 | 1,644 | 3,100 | 1,644 |
| 2017-02-02 | 1,650 | 1,650 | 1,635 | 1,636 | 7,200 | 1,636 |
| 2017-02-01 | 1,651 | 1,655 | 1,650 | 1,652 | 7,200 | 1,652 |
| 2017-01-31 | 1,655 | 1,663 | 1,653 | 1,657 | 3,900 | 1,657 |
| 2017-01-30 | 1,658 | 1,665 | 1,652 | 1,655 | 7,000 | 1,655 |
| 2017-01-27 | 1,672 | 1,672 | 1,655 | 1,656 | 5,400 | 1,656 |
| 2017-01-26 | 1,670 | 1,670 | 1,656 | 1,659 | 5,800 | 1,659 |
| 2017-01-25 | 1,662 | 1,668 | 1,660 | 1,665 | 4,600 | 1,665 |
| 2017-01-24 | 1,676 | 1,676 | 1,659 | 1,659 | 5,300 | 1,659 |
| 2017-01-23 | 1,677 | 1,677 | 1,660 | 1,660 | 3,600 | 1,660 |
| 2017-01-20 | 1,662 | 1,677 | 1,656 | 1,664 | 6,400 | 1,664 |
| 2017-01-19 | 1,660 | 1,662 | 1,657 | 1,658 | 2,400 | 1,658 |
| 2017-01-18 | 1,650 | 1,660 | 1,650 | 1,653 | 5,400 | 1,653 |
| 2017-01-17 | 1,657 | 1,657 | 1,651 | 1,652 | 3,300 | 1,652 |
| 2017-01-16 | 1,649 | 1,662 | 1,649 | 1,657 | 4,800 | 1,657 |
| 2017-01-13 | 1,643 | 1,649 | 1,640 | 1,647 | 4,000 | 1,647 |
| 2017-01-12 | 1,646 | 1,646 | 1,637 | 1,644 | 3,800 | 1,644 |
| 2017-01-11 | 1,650 | 1,650 | 1,630 | 1,645 | 9,100 | 1,645 |
| 2017-01-10 | 1,650 | 1,650 | 1,641 | 1,645 | 7,300 | 1,645 |
| 2017-01-06 | 1,634 | 1,643 | 1,626 | 1,639 | 6,300 | 1,639 |
| 2017-01-05 | 1,629 | 1,629 | 1,618 | 1,624 | 5,300 | 1,624 |
| 2017-01-04 | 1,617 | 1,634 | 1,617 | 1,628 | 6,000 | 1,628 |
分割・併合履歴 ： なし
