2820 (株)やまみ 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 | 2,059 | 2,097 | 2,046 | 2,097 | 5,300 | 2,097 |
| 2017-12-28 | 2,040 | 2,065 | 2,030 | 2,063 | 10,200 | 2,063 |
| 2017-12-27 | 2,025 | 2,035 | 2,019 | 2,033 | 4,600 | 2,033 |
| 2017-12-26 | 2,025 | 2,039 | 2,005 | 2,022 | 9,500 | 2,022 |
| 2017-12-25 | 2,029 | 2,040 | 2,019 | 2,037 | 6,200 | 2,037 |
| 2017-12-22 | 2,034 | 2,042 | 2,004 | 2,013 | 3,100 | 2,013 |
| 2017-12-21 | 2,016 | 2,064 | 2,016 | 2,041 | 13,300 | 2,041 |
| 2017-12-20 | 2,005 | 2,026 | 2,005 | 2,015 | 7,400 | 2,015 |
| 2017-12-19 | 2,011 | 2,048 | 1,998 | 2,014 | 8,600 | 2,014 |
| 2017-12-18 | 2,001 | 2,025 | 2,000 | 2,007 | 8,700 | 2,007 |
| 2017-12-15 | 2,020 | 2,035 | 2,004 | 2,012 | 4,800 | 2,012 |
| 2017-12-14 | 2,019 | 2,031 | 1,979 | 2,018 | 7,400 | 2,018 |
| 2017-12-13 | 2,023 | 2,100 | 1,970 | 2,037 | 13,900 | 2,037 |
| 2017-12-12 | 2,016 | 2,099 | 2,016 | 2,038 | 7,600 | 2,038 |
| 2017-12-11 | 2,000 | 2,084 | 1,990 | 2,040 | 15,700 | 2,040 |
| 2017-12-08 | 2,018 | 2,018 | 1,961 | 1,971 | 10,200 | 1,971 |
| 2017-12-07 | 2,033 | 2,037 | 1,993 | 1,993 | 10,000 | 1,993 |
| 2017-12-06 | 2,005 | 2,005 | 1,984 | 1,993 | 9,900 | 1,993 |
| 2017-12-05 | 2,002 | 2,009 | 1,980 | 2,005 | 17,000 | 2,005 |
| 2017-12-04 | 1,999 | 2,020 | 1,975 | 2,015 | 30,800 | 2,015 |
| 2017-12-01 | 1,972 | 1,997 | 1,932 | 1,991 | 44,100 | 1,991 |
| 2017-11-30 | 1,897 | 1,980 | 1,897 | 1,970 | 20,900 | 1,970 |
| 2017-11-29 | 1,912 | 1,912 | 1,870 | 1,881 | 12,200 | 1,881 |
| 2017-11-28 | 1,850 | 1,930 | 1,849 | 1,930 | 36,100 | 1,930 |
| 2017-11-27 | 1,850 | 1,863 | 1,850 | 1,851 | 9,700 | 1,851 |
| 2017-11-24 | 1,830 | 1,840 | 1,821 | 1,835 | 16,300 | 1,835 |
| 2017-11-22 | 1,821 | 1,830 | 1,800 | 1,806 | 7,100 | 1,806 |
| 2017-11-21 | 1,780 | 1,835 | 1,756 | 1,820 | 19,700 | 1,820 |
| 2017-11-20 | 1,692 | 1,749 | 1,692 | 1,749 | 13,400 | 1,749 |
| 2017-11-17 | 1,695 | 1,700 | 1,690 | 1,692 | 5,400 | 1,692 |
| 2017-11-16 | 1,702 | 1,720 | 1,694 | 1,694 | 8,400 | 1,694 |
| 2017-11-15 | 1,727 | 1,730 | 1,700 | 1,702 | 11,500 | 1,702 |
| 2017-11-13 | 1,681 | 1,703 | 1,681 | 1,695 | 6,600 | 1,695 |
| 2017-11-10 | 1,735 | 1,735 | 1,676 | 1,681 | 3,000 | 1,681 |
| 2017-11-09 | 1,698 | 1,720 | 1,684 | 1,720 | 4,900 | 1,720 |
| 2017-11-08 | 1,700 | 1,720 | 1,676 | 1,703 | 4,500 | 1,703 |
| 2017-11-07 | 1,721 | 1,721 | 1,700 | 1,701 | 3,200 | 1,701 |
| 2017-11-06 | 1,738 | 1,738 | 1,721 | 1,721 | 2,700 | 1,721 |
| 2017-11-02 | 1,686 | 1,723 | 1,680 | 1,707 | 3,400 | 1,707 |
| 2017-11-01 | 1,703 | 1,729 | 1,692 | 1,692 | 4,000 | 1,692 |
| 2017-10-31 | 1,731 | 1,731 | 1,703 | 1,703 | 1,100 | 1,703 |
| 2017-10-30 | 1,740 | 1,758 | 1,732 | 1,732 | 4,400 | 1,732 |
| 2017-10-27 | 1,719 | 1,745 | 1,716 | 1,725 | 10,500 | 1,725 |
| 2017-10-26 | 1,674 | 1,721 | 1,674 | 1,715 | 8,000 | 1,715 |
| 2017-10-25 | 1,649 | 1,667 | 1,642 | 1,667 | 4,700 | 1,667 |
| 2017-10-24 | 1,648 | 1,648 | 1,635 | 1,635 | 2,500 | 1,635 |
| 2017-10-23 | 1,633 | 1,644 | 1,633 | 1,635 | 2,700 | 1,635 |
| 2017-10-20 | 1,618 | 1,633 | 1,615 | 1,633 | 1,800 | 1,633 |
| 2017-10-19 | 1,618 | 1,619 | 1,602 | 1,618 | 3,700 | 1,618 |
| 2017-10-18 | 1,614 | 1,620 | 1,609 | 1,620 | 8,900 | 1,620 |
| 2017-10-17 | 1,629 | 1,629 | 1,611 | 1,611 | 9,400 | 1,611 |
| 2017-10-16 | 1,651 | 1,668 | 1,624 | 1,624 | 8,800 | 1,624 |
| 2017-10-13 | 1,674 | 1,674 | 1,655 | 1,655 | 6,100 | 1,655 |
| 2017-10-12 | 1,680 | 1,681 | 1,662 | 1,663 | 12,100 | 1,663 |
| 2017-10-11 | 1,673 | 1,673 | 1,666 | 1,666 | 5,900 | 1,666 |
| 2017-10-10 | 1,699 | 1,700 | 1,671 | 1,684 | 18,500 | 1,684 |
| 2017-10-06 | 1,683 | 1,685 | 1,672 | 1,680 | 8,100 | 1,680 |
| 2017-10-05 | 1,700 | 1,700 | 1,670 | 1,683 | 7,600 | 1,683 |
| 2017-10-04 | 1,681 | 1,692 | 1,672 | 1,692 | 6,200 | 1,692 |
| 2017-10-03 | 1,685 | 1,708 | 1,676 | 1,681 | 5,800 | 1,681 |
| 2017-10-02 | 1,685 | 1,694 | 1,675 | 1,692 | 5,300 | 1,692 |
| 2017-09-29 | 1,698 | 1,699 | 1,690 | 1,690 | 3,300 | 1,690 |
| 2017-09-28 | 1,707 | 1,707 | 1,695 | 1,698 | 1,100 | 1,698 |
| 2017-09-27 | 1,700 | 1,719 | 1,691 | 1,700 | 6,100 | 1,700 |
| 2017-09-26 | 1,707 | 1,707 | 1,691 | 1,691 | 800 | 1,691 |
| 2017-09-25 | 1,685 | 1,704 | 1,685 | 1,704 | 2,600 | 1,704 |
| 2017-09-22 | 1,720 | 1,720 | 1,680 | 1,680 | 17,300 | 1,680 |
| 2017-09-21 | 1,710 | 1,728 | 1,692 | 1,728 | 12,400 | 1,728 |
| 2017-09-20 | 1,730 | 1,730 | 1,710 | 1,710 | 6,700 | 1,710 |
| 2017-09-19 | 1,711 | 1,750 | 1,711 | 1,722 | 4,800 | 1,722 |
| 2017-09-15 | 1,720 | 1,745 | 1,706 | 1,706 | 4,000 | 1,706 |
| 2017-09-14 | 1,730 | 1,759 | 1,716 | 1,735 | 5,300 | 1,735 |
| 2017-09-13 | 1,731 | 1,731 | 1,730 | 1,730 | 1,500 | 1,730 |
| 2017-09-12 | 1,722 | 1,740 | 1,722 | 1,740 | 600 | 1,740 |
| 2017-09-11 | 1,759 | 1,759 | 1,719 | 1,721 | 1,400 | 1,721 |
| 2017-09-08 | 1,720 | 1,722 | 1,720 | 1,720 | 1,600 | 1,720 |
| 2017-09-07 | 1,710 | 1,724 | 1,710 | 1,722 | 2,200 | 1,722 |
| 2017-09-06 | 1,704 | 1,729 | 1,700 | 1,718 | 11,400 | 1,718 |
| 2017-09-05 | 1,763 | 1,763 | 1,744 | 1,744 | 2,500 | 1,744 |
| 2017-09-04 | 1,797 | 1,797 | 1,761 | 1,763 | 3,000 | 1,763 |
| 2017-09-01 | 1,772 | 1,784 | 1,771 | 1,778 | 1,900 | 1,778 |
| 2017-08-31 | 1,778 | 1,785 | 1,776 | 1,780 | 2,600 | 1,780 |
| 2017-08-30 | 1,790 | 1,790 | 1,781 | 1,781 | 2,000 | 1,781 |
| 2017-08-29 | 1,758 | 1,788 | 1,758 | 1,782 | 2,000 | 1,782 |
| 2017-08-28 | 1,766 | 1,777 | 1,753 | 1,765 | 1,800 | 1,765 |
| 2017-08-25 | 1,765 | 1,788 | 1,765 | 1,778 | 1,600 | 1,778 |
| 2017-08-24 | 1,793 | 1,793 | 1,770 | 1,770 | 1,600 | 1,770 |
| 2017-08-23 | 1,788 | 1,795 | 1,776 | 1,776 | 1,500 | 1,776 |
| 2017-08-22 | 1,745 | 1,761 | 1,742 | 1,755 | 3,600 | 1,755 |
| 2017-08-21 | 1,726 | 1,785 | 1,725 | 1,745 | 6,300 | 1,745 |
| 2017-08-18 | 1,769 | 1,769 | 1,720 | 1,742 | 5,600 | 1,742 |
| 2017-08-17 | 1,780 | 1,781 | 1,756 | 1,769 | 4,200 | 1,769 |
| 2017-08-16 | 1,731 | 1,786 | 1,731 | 1,770 | 7,400 | 1,770 |
| 2017-08-15 | 1,750 | 1,755 | 1,701 | 1,726 | 24,200 | 1,726 |
| 2017-08-14 | 1,755 | 1,783 | 1,740 | 1,779 | 2,700 | 1,779 |
| 2017-08-10 | 1,749 | 1,749 | 1,716 | 1,730 | 8,900 | 1,730 |
| 2017-08-09 | 1,777 | 1,777 | 1,751 | 1,753 | 12,800 | 1,753 |
| 2017-08-08 | 1,790 | 1,795 | 1,773 | 1,774 | 8,700 | 1,774 |
| 2017-08-07 | 1,780 | 1,822 | 1,773 | 1,790 | 32,500 | 1,790 |
| 2017-08-04 | 1,800 | 1,807 | 1,790 | 1,801 | 5,500 | 1,801 |
| 2017-08-03 | 1,783 | 1,820 | 1,783 | 1,804 | 3,600 | 1,804 |
| 2017-08-02 | 1,785 | 1,790 | 1,760 | 1,785 | 5,000 | 1,785 |
| 2017-08-01 | 1,801 | 1,805 | 1,782 | 1,788 | 5,800 | 1,788 |
| 2017-07-31 | 1,826 | 1,856 | 1,803 | 1,810 | 6,600 | 1,810 |
| 2017-07-28 | 1,880 | 1,880 | 1,816 | 1,825 | 11,000 | 1,825 |
| 2017-07-27 | 1,874 | 1,884 | 1,851 | 1,880 | 11,600 | 1,880 |
| 2017-07-26 | 1,826 | 1,868 | 1,826 | 1,850 | 7,300 | 1,850 |
| 2017-07-25 | 1,760 | 1,825 | 1,760 | 1,825 | 9,700 | 1,825 |
| 2017-07-24 | 1,733 | 1,765 | 1,725 | 1,760 | 14,400 | 1,760 |
| 2017-07-21 | 1,751 | 1,766 | 1,733 | 1,733 | 38,300 | 1,733 |
| 2017-07-20 | 1,820 | 1,838 | 1,781 | 1,788 | 23,300 | 1,788 |
| 2017-07-19 | 1,821 | 1,823 | 1,815 | 1,815 | 3,200 | 1,815 |
| 2017-07-18 | 1,825 | 1,874 | 1,823 | 1,823 | 4,400 | 1,823 |
| 2017-07-14 | 1,840 | 1,850 | 1,829 | 1,840 | 6,200 | 1,840 |
| 2017-07-13 | 1,857 | 1,876 | 1,840 | 1,840 | 8,400 | 1,840 |
| 2017-07-12 | 1,876 | 1,888 | 1,853 | 1,853 | 8,200 | 1,853 |
| 2017-07-11 | 1,872 | 1,888 | 1,867 | 1,888 | 2,800 | 1,888 |
| 2017-07-10 | 1,906 | 1,906 | 1,872 | 1,872 | 6,700 | 1,872 |
| 2017-07-07 | 1,915 | 1,925 | 1,906 | 1,906 | 3,300 | 1,906 |
| 2017-07-06 | 1,885 | 1,940 | 1,882 | 1,912 | 9,000 | 1,912 |
| 2017-07-05 | 1,908 | 1,908 | 1,876 | 1,879 | 8,400 | 1,879 |
| 2017-07-04 | 1,937 | 1,938 | 1,906 | 1,906 | 5,300 | 1,906 |
| 2017-07-03 | 1,955 | 1,955 | 1,912 | 1,920 | 3,900 | 1,920 |
| 2017-06-30 | 1,924 | 1,924 | 1,902 | 1,915 | 10,200 | 1,915 |
| 2017-06-29 | 1,948 | 1,948 | 1,900 | 1,906 | 17,600 | 1,906 |
| 2017-06-28 | 1,990 | 1,991 | 1,939 | 1,956 | 17,300 | 1,956 |
| 2017-06-27 | 2,058 | 2,058 | 1,981 | 2,008 | 25,100 | 2,008 |
| 2017-06-26 | 2,040 | 2,058 | 2,030 | 2,042 | 8,700 | 2,042 |
| 2017-06-23 | 2,078 | 2,078 | 2,040 | 2,055 | 18,900 | 2,055 |
| 2017-06-22 | 2,094 | 2,095 | 2,080 | 2,085 | 10,300 | 2,085 |
| 2017-06-21 | 2,101 | 2,101 | 2,080 | 2,086 | 22,100 | 2,086 |
| 2017-06-20 | 2,130 | 2,159 | 2,078 | 2,091 | 57,700 | 2,091 |
| 2017-06-19 | 2,071 | 2,120 | 2,022 | 2,104 | 86,100 | 2,104 |
| 2017-06-16 | 2,084 | 2,084 | 2,013 | 2,070 | 28,500 | 2,070 |
| 2017-06-15 | 2,063 | 2,081 | 1,981 | 2,071 | 38,900 | 2,071 |
| 2017-06-14 | 1,957 | 2,090 | 1,956 | 2,081 | 74,600 | 2,081 |
| 2017-06-13 | 1,957 | 1,958 | 1,937 | 1,937 | 13,400 | 1,937 |
| 2017-06-12 | 1,957 | 1,971 | 1,920 | 1,957 | 25,400 | 1,957 |
| 2017-06-09 | 1,940 | 1,944 | 1,882 | 1,893 | 14,600 | 1,893 |
| 2017-06-08 | 1,947 | 1,969 | 1,923 | 1,944 | 17,600 | 1,944 |
| 2017-06-07 | 1,946 | 1,948 | 1,916 | 1,946 | 7,700 | 1,946 |
| 2017-06-06 | 1,948 | 1,948 | 1,902 | 1,946 | 8,100 | 1,946 |
| 2017-06-05 | 1,920 | 1,949 | 1,920 | 1,948 | 6,800 | 1,948 |
| 2017-06-02 | 1,901 | 1,920 | 1,900 | 1,919 | 13,000 | 1,919 |
| 2017-06-01 | 1,881 | 1,920 | 1,881 | 1,908 | 14,300 | 1,908 |
| 2017-05-31 | 1,900 | 1,922 | 1,894 | 1,920 | 17,000 | 1,920 |
| 2017-05-30 | 1,840 | 1,910 | 1,840 | 1,883 | 22,900 | 1,883 |
| 2017-05-29 | 1,811 | 1,840 | 1,811 | 1,838 | 5,900 | 1,838 |
| 2017-05-26 | 1,799 | 1,799 | 1,790 | 1,794 | 4,400 | 1,794 |
| 2017-05-25 | 1,784 | 1,798 | 1,780 | 1,785 | 5,600 | 1,785 |
| 2017-05-24 | 1,779 | 1,779 | 1,755 | 1,777 | 3,000 | 1,777 |
| 2017-05-23 | 1,787 | 1,787 | 1,755 | 1,785 | 4,600 | 1,785 |
| 2017-05-22 | 1,770 | 1,799 | 1,757 | 1,787 | 5,900 | 1,787 |
| 2017-05-19 | 1,793 | 1,794 | 1,760 | 1,763 | 6,000 | 1,763 |
| 2017-05-18 | 1,798 | 1,800 | 1,748 | 1,753 | 9,400 | 1,753 |
| 2017-05-17 | 1,804 | 1,835 | 1,780 | 1,809 | 17,200 | 1,809 |
| 2017-05-16 | 1,815 | 1,815 | 1,750 | 1,787 | 27,900 | 1,787 |
| 2017-05-15 | 1,830 | 1,833 | 1,801 | 1,818 | 9,100 | 1,818 |
| 2017-05-12 | 1,820 | 1,848 | 1,806 | 1,830 | 18,300 | 1,830 |
| 2017-05-11 | 1,795 | 1,816 | 1,746 | 1,815 | 20,400 | 1,815 |
| 2017-05-10 | 1,725 | 1,825 | 1,725 | 1,795 | 26,600 | 1,795 |
| 2017-05-09 | 1,720 | 1,725 | 1,720 | 1,720 | 2,800 | 1,720 |
| 2017-05-08 | 1,723 | 1,725 | 1,719 | 1,720 | 4,500 | 1,720 |
| 2017-05-02 | 1,714 | 1,720 | 1,709 | 1,714 | 9,600 | 1,714 |
| 2017-05-01 | 1,720 | 1,720 | 1,691 | 1,691 | 6,300 | 1,691 |
| 2017-04-28 | 1,715 | 1,717 | 1,696 | 1,715 | 5,200 | 1,715 |
| 2017-04-27 | 1,718 | 1,718 | 1,668 | 1,700 | 4,300 | 1,700 |
| 2017-04-26 | 1,699 | 1,719 | 1,660 | 1,718 | 8,700 | 1,718 |
| 2017-04-25 | 1,618 | 1,694 | 1,618 | 1,669 | 5,500 | 1,669 |
| 2017-04-24 | 1,668 | 1,668 | 1,635 | 1,635 | 1,600 | 1,635 |
| 2017-04-21 | 1,663 | 1,663 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2017-04-20 | 1,663 | 1,663 | 1,653 | 1,654 | 300 | 1,654 |
| 2017-04-19 | 1,618 | 1,663 | 1,618 | 1,651 | 6,400 | 1,651 |
| 2017-04-18 | 1,630 | 1,647 | 1,606 | 1,611 | 3,600 | 1,611 |
| 2017-04-17 | 1,610 | 1,630 | 1,610 | 1,630 | 3,300 | 1,630 |
| 2017-04-14 | 1,623 | 1,634 | 1,591 | 1,594 | 4,100 | 1,594 |
| 2017-04-13 | 1,648 | 1,648 | 1,633 | 1,633 | 800 | 1,633 |
| 2017-04-12 | 1,645 | 1,679 | 1,627 | 1,660 | 3,000 | 1,660 |
| 2017-04-11 | 1,660 | 1,685 | 1,660 | 1,685 | 3,600 | 1,685 |
| 2017-04-10 | 1,660 | 1,660 | 1,636 | 1,642 | 1,600 | 1,642 |
| 2017-04-07 | 1,630 | 1,670 | 1,622 | 1,630 | 3,200 | 1,630 |
| 2017-04-06 | 1,654 | 1,679 | 1,654 | 1,660 | 4,300 | 1,660 |
| 2017-04-05 | 1,643 | 1,687 | 1,643 | 1,683 | 3,700 | 1,683 |
| 2017-04-04 | 1,635 | 1,650 | 1,630 | 1,639 | 4,100 | 1,639 |
| 2017-04-03 | 1,642 | 1,642 | 1,611 | 1,616 | 3,900 | 1,616 |
| 2017-03-31 | 1,643 | 1,643 | 1,621 | 1,625 | 2,300 | 1,625 |
| 2017-03-30 | 1,683 | 1,683 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2017-03-29 | 1,667 | 1,667 | 1,626 | 1,661 | 900 | 1,661 |
| 2017-03-28 | 1,608 | 1,651 | 1,601 | 1,651 | 7,700 | 1,651 |
| 2017-03-27 | 1,602 | 1,679 | 1,597 | 1,597 | 5,900 | 1,597 |
| 2017-03-24 | 1,670 | 1,670 | 1,610 | 1,621 | 7,600 | 1,621 |
| 2017-03-23 | 1,720 | 1,720 | 1,665 | 1,672 | 5,000 | 1,672 |
| 2017-03-22 | 1,715 | 1,719 | 1,666 | 1,688 | 5,100 | 1,688 |
| 2017-03-21 | 1,689 | 1,710 | 1,660 | 1,710 | 4,600 | 1,710 |
| 2017-03-17 | 1,711 | 1,715 | 1,698 | 1,700 | 10,300 | 1,700 |
| 2017-03-16 | 1,720 | 1,728 | 1,715 | 1,721 | 14,400 | 1,721 |
| 2017-03-15 | 1,705 | 1,717 | 1,695 | 1,717 | 13,600 | 1,717 |
| 2017-03-14 | 1,692 | 1,720 | 1,680 | 1,700 | 16,200 | 1,700 |
| 2017-03-13 | 1,727 | 1,730 | 1,700 | 1,709 | 16,400 | 1,709 |
| 2017-03-10 | 1,670 | 1,728 | 1,670 | 1,727 | 16,000 | 1,727 |
| 2017-03-09 | 1,634 | 1,659 | 1,634 | 1,659 | 3,000 | 1,659 |
| 2017-03-08 | 1,650 | 1,655 | 1,632 | 1,635 | 3,300 | 1,635 |
| 2017-03-07 | 1,627 | 1,650 | 1,625 | 1,650 | 6,900 | 1,650 |
| 2017-03-06 | 1,638 | 1,640 | 1,618 | 1,626 | 4,300 | 1,626 |
| 2017-03-03 | 1,611 | 1,625 | 1,605 | 1,616 | 5,400 | 1,616 |
| 2017-03-02 | 1,618 | 1,626 | 1,608 | 1,611 | 4,300 | 1,611 |
| 2017-03-01 | 1,603 | 1,625 | 1,601 | 1,621 | 5,900 | 1,621 |
| 2017-02-28 | 1,605 | 1,629 | 1,598 | 1,629 | 5,300 | 1,629 |
| 2017-02-27 | 1,622 | 1,622 | 1,595 | 1,618 | 10,400 | 1,618 |
| 2017-02-24 | 1,598 | 1,598 | 1,590 | 1,590 | 700 | 1,590 |
| 2017-02-23 | 1,606 | 1,608 | 1,585 | 1,598 | 3,600 | 1,598 |
| 2017-02-22 | 1,612 | 1,612 | 1,585 | 1,606 | 4,200 | 1,606 |
| 2017-02-21 | 1,600 | 1,619 | 1,565 | 1,619 | 13,300 | 1,619 |
| 2017-02-20 | 1,595 | 1,595 | 1,567 | 1,578 | 4,400 | 1,578 |
| 2017-02-17 | 1,590 | 1,595 | 1,570 | 1,578 | 9,300 | 1,578 |
| 2017-02-16 | 1,549 | 1,583 | 1,540 | 1,550 | 1,800 | 1,550 |
| 2017-02-15 | 1,563 | 1,563 | 1,528 | 1,532 | 3,500 | 1,532 |
| 2017-02-14 | 1,566 | 1,590 | 1,566 | 1,590 | 1,500 | 1,590 |
| 2017-02-13 | 1,604 | 1,604 | 1,556 | 1,600 | 2,300 | 1,600 |
| 2017-02-10 | 1,580 | 1,600 | 1,542 | 1,588 | 6,800 | 1,588 |
| 2017-02-09 | 1,542 | 1,580 | 1,542 | 1,580 | 1,100 | 1,580 |
| 2017-02-08 | 1,573 | 1,573 | 1,547 | 1,573 | 700 | 1,573 |
| 2017-02-07 | 1,540 | 1,567 | 1,540 | 1,567 | 1,300 | 1,567 |
| 2017-02-06 | 1,541 | 1,543 | 1,541 | 1,543 | 200 | 1,543 |
| 2017-02-03 | 1,549 | 1,556 | 1,540 | 1,540 | 7,500 | 1,540 |
| 2017-02-02 | 1,558 | 1,559 | 1,540 | 1,556 | 11,300 | 1,556 |
| 2017-02-01 | 1,570 | 1,615 | 1,560 | 1,564 | 5,400 | 1,564 |
| 2017-01-31 | 1,551 | 1,610 | 1,543 | 1,610 | 8,900 | 1,610 |
| 2017-01-30 | 1,564 | 1,586 | 1,555 | 1,555 | 600 | 1,555 |
| 2017-01-27 | 1,551 | 1,572 | 1,551 | 1,558 | 1,000 | 1,558 |
| 2017-01-26 | 1,572 | 1,572 | 1,552 | 1,553 | 2,200 | 1,553 |
| 2017-01-25 | 1,570 | 1,595 | 1,570 | 1,594 | 6,300 | 1,594 |
| 2017-01-24 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 1,595 |
| 2017-01-23 | 1,552 | 1,588 | 1,552 | 1,588 | 2,900 | 1,588 |
| 2017-01-20 | 1,553 | 1,553 | 1,552 | 1,552 | 600 | 1,552 |
| 2017-01-19 | 1,571 | 1,571 | 1,552 | 1,552 | 600 | 1,552 |
| 2017-01-18 | 1,574 | 1,574 | 1,574 | 1,574 | 100 | 1,574 |
| 2017-01-17 | 1,530 | 1,579 | 1,530 | 1,577 | 4,300 | 1,577 |
| 2017-01-16 | 1,585 | 1,585 | 1,532 | 1,532 | 1,600 | 1,532 |
| 2017-01-13 | 1,551 | 1,564 | 1,551 | 1,564 | 3,100 | 1,564 |
| 2017-01-12 | 1,565 | 1,567 | 1,550 | 1,550 | 3,500 | 1,550 |
| 2017-01-11 | 1,570 | 1,570 | 1,560 | 1,565 | 800 | 1,565 |
| 2017-01-10 | 1,564 | 1,570 | 1,533 | 1,570 | 8,000 | 1,570 |
| 2017-01-06 | 1,531 | 1,559 | 1,531 | 1,559 | 6,300 | 1,559 |
| 2017-01-05 | 1,507 | 1,550 | 1,507 | 1,550 | 4,000 | 1,550 |
| 2017-01-04 | 1,510 | 1,649 | 1,509 | 1,547 | 43,700 | 1,547 |
分割・併合履歴 ： なし
