2907 (株)あじかん 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 | 1,200 | 1,227 | 1,200 | 1,227 | 2,300 | 1,227 |
| 2017-12-28 | 1,227 | 1,227 | 1,196 | 1,198 | 11,700 | 1,198 |
| 2017-12-27 | 1,198 | 1,228 | 1,198 | 1,220 | 11,200 | 1,220 |
| 2017-12-26 | 1,187 | 1,195 | 1,187 | 1,195 | 9,500 | 1,195 |
| 2017-12-25 | 1,205 | 1,212 | 1,182 | 1,187 | 12,400 | 1,187 |
| 2017-12-22 | 1,208 | 1,208 | 1,199 | 1,203 | 8,300 | 1,203 |
| 2017-12-21 | 1,221 | 1,221 | 1,208 | 1,214 | 2,700 | 1,214 |
| 2017-12-20 | 1,217 | 1,227 | 1,210 | 1,220 | 7,400 | 1,220 |
| 2017-12-19 | 1,231 | 1,234 | 1,221 | 1,227 | 2,200 | 1,227 |
| 2017-12-18 | 1,233 | 1,233 | 1,210 | 1,215 | 7,400 | 1,215 |
| 2017-12-15 | 1,224 | 1,233 | 1,211 | 1,230 | 13,400 | 1,230 |
| 2017-12-14 | 1,222 | 1,223 | 1,222 | 1,223 | 400 | 1,223 |
| 2017-12-13 | 1,216 | 1,222 | 1,216 | 1,222 | 1,100 | 1,222 |
| 2017-12-12 | 1,223 | 1,223 | 1,216 | 1,216 | 1,600 | 1,216 |
| 2017-12-11 | 1,230 | 1,230 | 1,221 | 1,224 | 1,900 | 1,224 |
| 2017-12-08 | 1,229 | 1,230 | 1,220 | 1,228 | 5,000 | 1,228 |
| 2017-12-07 | 1,222 | 1,222 | 1,217 | 1,222 | 800 | 1,222 |
| 2017-12-06 | 1,218 | 1,221 | 1,213 | 1,221 | 800 | 1,221 |
| 2017-12-05 | 1,221 | 1,222 | 1,218 | 1,220 | 900 | 1,220 |
| 2017-12-04 | 1,212 | 1,223 | 1,212 | 1,221 | 2,300 | 1,221 |
| 2017-12-01 | 1,205 | 1,210 | 1,205 | 1,209 | 1,500 | 1,209 |
| 2017-11-30 | 1,211 | 1,211 | 1,198 | 1,199 | 2,100 | 1,199 |
| 2017-11-29 | 1,214 | 1,214 | 1,212 | 1,212 | 200 | 1,212 |
| 2017-11-28 | 1,219 | 1,219 | 1,217 | 1,217 | 300 | 1,217 |
| 2017-11-27 | 1,213 | 1,216 | 1,208 | 1,215 | 1,000 | 1,215 |
| 2017-11-24 | 1,200 | 1,212 | 1,200 | 1,212 | 4,200 | 1,212 |
| 2017-11-22 | 1,191 | 1,205 | 1,191 | 1,200 | 2,500 | 1,200 |
| 2017-11-21 | 1,199 | 1,200 | 1,186 | 1,200 | 2,900 | 1,200 |
| 2017-11-20 | 1,170 | 1,184 | 1,169 | 1,180 | 3,500 | 1,180 |
| 2017-11-17 | 1,169 | 1,199 | 1,169 | 1,190 | 5,000 | 1,190 |
| 2017-11-16 | 1,158 | 1,187 | 1,158 | 1,178 | 2,400 | 1,178 |
| 2017-11-15 | 1,202 | 1,202 | 1,169 | 1,170 | 8,600 | 1,170 |
| 2017-11-13 | 1,220 | 1,225 | 1,212 | 1,225 | 3,400 | 1,225 |
| 2017-11-10 | 1,231 | 1,233 | 1,215 | 1,220 | 4,600 | 1,220 |
| 2017-11-09 | 1,238 | 1,240 | 1,222 | 1,232 | 3,500 | 1,232 |
| 2017-11-08 | 1,241 | 1,245 | 1,231 | 1,238 | 2,900 | 1,238 |
| 2017-11-07 | 1,240 | 1,241 | 1,232 | 1,241 | 2,700 | 1,241 |
| 2017-11-06 | 1,238 | 1,240 | 1,224 | 1,240 | 7,600 | 1,240 |
| 2017-11-02 | 1,227 | 1,236 | 1,200 | 1,228 | 19,400 | 1,228 |
| 2017-11-01 | 1,252 | 1,258 | 1,220 | 1,257 | 11,800 | 1,257 |
| 2017-10-31 | 1,245 | 1,264 | 1,245 | 1,246 | 10,200 | 1,246 |
| 2017-10-30 | 1,206 | 1,239 | 1,193 | 1,239 | 14,000 | 1,239 |
| 2017-10-27 | 1,184 | 1,184 | 1,177 | 1,184 | 2,400 | 1,184 |
| 2017-10-26 | 1,169 | 1,183 | 1,146 | 1,183 | 9,600 | 1,183 |
| 2017-10-25 | 1,187 | 1,188 | 1,169 | 1,169 | 7,100 | 1,169 |
| 2017-10-24 | 1,178 | 1,187 | 1,178 | 1,187 | 1,000 | 1,187 |
| 2017-10-23 | 1,179 | 1,192 | 1,178 | 1,184 | 2,400 | 1,184 |
| 2017-10-20 | 1,185 | 1,185 | 1,176 | 1,178 | 5,200 | 1,178 |
| 2017-10-19 | 1,193 | 1,194 | 1,180 | 1,184 | 1,400 | 1,184 |
| 2017-10-18 | 1,184 | 1,188 | 1,172 | 1,180 | 8,200 | 1,180 |
| 2017-10-17 | 1,200 | 1,209 | 1,186 | 1,192 | 6,000 | 1,192 |
| 2017-10-16 | 1,202 | 1,216 | 1,202 | 1,209 | 5,200 | 1,209 |
| 2017-10-13 | 1,160 | 1,221 | 1,160 | 1,193 | 14,200 | 1,193 |
| 2017-10-12 | 1,130 | 1,159 | 1,129 | 1,159 | 10,500 | 1,159 |
| 2017-10-11 | 1,118 | 1,127 | 1,118 | 1,127 | 3,900 | 1,127 |
| 2017-10-10 | 1,120 | 1,128 | 1,118 | 1,119 | 10,900 | 1,119 |
| 2017-10-06 | 1,123 | 1,123 | 1,120 | 1,120 | 1,500 | 1,120 |
| 2017-10-05 | 1,118 | 1,120 | 1,117 | 1,120 | 2,200 | 1,120 |
| 2017-10-04 | 1,114 | 1,129 | 1,106 | 1,118 | 12,100 | 1,118 |
| 2017-10-03 | 1,119 | 1,123 | 1,118 | 1,119 | 6,000 | 1,119 |
| 2017-10-02 | 1,119 | 1,121 | 1,111 | 1,120 | 3,800 | 1,120 |
| 2017-09-29 | 1,115 | 1,122 | 1,114 | 1,119 | 2,500 | 1,119 |
| 2017-09-28 | 1,119 | 1,120 | 1,111 | 1,115 | 9,700 | 1,115 |
| 2017-09-27 | 1,109 | 1,117 | 1,097 | 1,117 | 5,200 | 1,117 |
| 2017-09-26 | 1,112 | 1,112 | 1,110 | 1,110 | 3,800 | 1,110 |
| 2017-09-25 | 1,102 | 1,121 | 1,102 | 1,111 | 6,500 | 1,111 |
| 2017-09-22 | 1,104 | 1,105 | 1,100 | 1,101 | 2,200 | 1,101 |
| 2017-09-21 | 1,109 | 1,109 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2017-09-20 | 1,102 | 1,109 | 1,100 | 1,109 | 6,100 | 1,109 |
| 2017-09-19 | 1,101 | 1,110 | 1,098 | 1,109 | 4,300 | 1,109 |
| 2017-09-15 | 1,107 | 1,111 | 1,104 | 1,109 | 2,300 | 1,109 |
| 2017-09-14 | 1,105 | 1,108 | 1,099 | 1,100 | 1,500 | 1,100 |
| 2017-09-13 | 1,117 | 1,117 | 1,097 | 1,115 | 2,700 | 1,115 |
| 2017-09-12 | 1,115 | 1,117 | 1,100 | 1,109 | 1,200 | 1,109 |
| 2017-09-11 | 1,100 | 1,106 | 1,085 | 1,086 | 1,600 | 1,086 |
| 2017-09-08 | 1,107 | 1,111 | 1,100 | 1,103 | 3,300 | 1,103 |
| 2017-09-07 | 1,094 | 1,106 | 1,094 | 1,105 | 3,100 | 1,105 |
| 2017-09-06 | 1,085 | 1,092 | 1,077 | 1,087 | 5,100 | 1,087 |
| 2017-09-05 | 1,111 | 1,111 | 1,086 | 1,086 | 9,800 | 1,086 |
| 2017-09-04 | 1,099 | 1,110 | 1,099 | 1,101 | 8,900 | 1,101 |
| 2017-09-01 | 1,120 | 1,120 | 1,093 | 1,099 | 12,500 | 1,099 |
| 2017-08-31 | 1,140 | 1,141 | 1,125 | 1,125 | 12,100 | 1,125 |
| 2017-08-30 | 1,150 | 1,150 | 1,144 | 1,144 | 4,600 | 1,144 |
| 2017-08-29 | 1,163 | 1,163 | 1,151 | 1,152 | 4,600 | 1,152 |
| 2017-08-28 | 1,164 | 1,166 | 1,162 | 1,165 | 2,100 | 1,165 |
| 2017-08-25 | 1,165 | 1,170 | 1,165 | 1,167 | 3,000 | 1,167 |
| 2017-08-24 | 1,173 | 1,179 | 1,164 | 1,165 | 2,600 | 1,165 |
| 2017-08-23 | 1,190 | 1,192 | 1,171 | 1,173 | 4,600 | 1,173 |
| 2017-08-22 | 1,180 | 1,186 | 1,180 | 1,186 | 2,400 | 1,186 |
| 2017-08-21 | 1,195 | 1,195 | 1,183 | 1,183 | 2,400 | 1,183 |
| 2017-08-18 | 1,195 | 1,200 | 1,190 | 1,200 | 3,700 | 1,200 |
| 2017-08-17 | 1,207 | 1,207 | 1,201 | 1,201 | 600 | 1,201 |
| 2017-08-16 | 1,200 | 1,208 | 1,197 | 1,198 | 2,100 | 1,198 |
| 2017-08-15 | 1,209 | 1,209 | 1,196 | 1,200 | 5,900 | 1,200 |
| 2017-08-14 | 1,200 | 1,211 | 1,200 | 1,211 | 1,000 | 1,211 |
| 2017-08-10 | 1,250 | 1,250 | 1,198 | 1,200 | 19,600 | 1,200 |
| 2017-08-09 | 1,260 | 1,275 | 1,255 | 1,275 | 5,500 | 1,275 |
| 2017-08-08 | 1,233 | 1,250 | 1,230 | 1,250 | 5,300 | 1,250 |
| 2017-08-07 | 1,232 | 1,235 | 1,223 | 1,228 | 2,400 | 1,228 |
| 2017-08-04 | 1,225 | 1,228 | 1,221 | 1,222 | 2,700 | 1,222 |
| 2017-08-03 | 1,223 | 1,229 | 1,221 | 1,223 | 2,100 | 1,223 |
| 2017-08-02 | 1,224 | 1,230 | 1,222 | 1,222 | 700 | 1,222 |
| 2017-08-01 | 1,227 | 1,227 | 1,223 | 1,223 | 700 | 1,223 |
| 2017-07-31 | 1,228 | 1,228 | 1,227 | 1,227 | 300 | 1,227 |
| 2017-07-28 | 1,225 | 1,226 | 1,225 | 1,225 | 900 | 1,225 |
| 2017-07-27 | 1,222 | 1,230 | 1,220 | 1,230 | 500 | 1,230 |
| 2017-07-26 | 1,240 | 1,240 | 1,222 | 1,222 | 1,400 | 1,222 |
| 2017-07-25 | 1,225 | 1,226 | 1,221 | 1,222 | 2,700 | 1,222 |
| 2017-07-24 | 1,231 | 1,237 | 1,220 | 1,222 | 5,500 | 1,222 |
| 2017-07-21 | 1,231 | 1,231 | 1,220 | 1,231 | 5,200 | 1,231 |
| 2017-07-20 | 1,247 | 1,247 | 1,236 | 1,236 | 3,200 | 1,236 |
| 2017-07-19 | 1,247 | 1,247 | 1,241 | 1,247 | 4,200 | 1,247 |
| 2017-07-18 | 1,248 | 1,258 | 1,241 | 1,247 | 3,600 | 1,247 |
| 2017-07-14 | 1,244 | 1,254 | 1,244 | 1,247 | 4,200 | 1,247 |
| 2017-07-13 | 1,240 | 1,243 | 1,238 | 1,243 | 1,800 | 1,243 |
| 2017-07-12 | 1,257 | 1,257 | 1,241 | 1,249 | 4,500 | 1,249 |
| 2017-07-11 | 1,255 | 1,267 | 1,254 | 1,258 | 2,300 | 1,258 |
| 2017-07-10 | 1,254 | 1,264 | 1,252 | 1,256 | 14,000 | 1,256 |
| 2017-07-07 | 1,275 | 1,279 | 1,260 | 1,279 | 7,600 | 1,279 |
| 2017-07-06 | 1,270 | 1,284 | 1,269 | 1,275 | 2,200 | 1,275 |
| 2017-07-05 | 1,283 | 1,284 | 1,260 | 1,274 | 11,900 | 1,274 |
| 2017-07-04 | 1,284 | 1,290 | 1,275 | 1,276 | 7,800 | 1,276 |
| 2017-07-03 | 1,235 | 1,270 | 1,235 | 1,268 | 11,100 | 1,268 |
| 2017-06-30 | 1,230 | 1,240 | 1,229 | 1,239 | 8,000 | 1,239 |
| 2017-06-29 | 1,228 | 1,230 | 1,222 | 1,230 | 4,900 | 1,230 |
| 2017-06-28 | 1,223 | 1,229 | 1,222 | 1,223 | 2,300 | 1,223 |
| 2017-06-27 | 1,219 | 1,230 | 1,218 | 1,230 | 2,600 | 1,230 |
| 2017-06-26 | 1,217 | 1,230 | 1,215 | 1,220 | 2,600 | 1,220 |
| 2017-06-23 | 1,230 | 1,235 | 1,222 | 1,222 | 5,100 | 1,222 |
| 2017-06-22 | 1,230 | 1,230 | 1,219 | 1,225 | 2,700 | 1,225 |
| 2017-06-21 | 1,213 | 1,231 | 1,213 | 1,226 | 4,800 | 1,226 |
| 2017-06-20 | 1,220 | 1,221 | 1,202 | 1,209 | 8,100 | 1,209 |
| 2017-06-19 | 1,220 | 1,229 | 1,220 | 1,220 | 3,900 | 1,220 |
| 2017-06-16 | 1,224 | 1,237 | 1,219 | 1,222 | 5,600 | 1,222 |
| 2017-06-15 | 1,225 | 1,241 | 1,213 | 1,223 | 5,600 | 1,223 |
| 2017-06-14 | 1,229 | 1,230 | 1,225 | 1,225 | 1,800 | 1,225 |
| 2017-06-13 | 1,233 | 1,241 | 1,223 | 1,230 | 11,900 | 1,230 |
| 2017-06-12 | 1,244 | 1,248 | 1,236 | 1,238 | 1,700 | 1,238 |
| 2017-06-09 | 1,246 | 1,262 | 1,238 | 1,238 | 5,100 | 1,238 |
| 2017-06-08 | 1,244 | 1,258 | 1,240 | 1,247 | 4,900 | 1,247 |
| 2017-06-07 | 1,253 | 1,257 | 1,231 | 1,239 | 10,800 | 1,239 |
| 2017-06-06 | 1,256 | 1,269 | 1,251 | 1,253 | 4,800 | 1,253 |
| 2017-06-05 | 1,263 | 1,275 | 1,259 | 1,264 | 4,400 | 1,264 |
| 2017-06-02 | 1,255 | 1,262 | 1,253 | 1,262 | 6,100 | 1,262 |
| 2017-06-01 | 1,257 | 1,265 | 1,254 | 1,260 | 7,600 | 1,260 |
| 2017-05-31 | 1,275 | 1,275 | 1,262 | 1,268 | 7,300 | 1,268 |
| 2017-05-30 | 1,279 | 1,282 | 1,267 | 1,274 | 5,500 | 1,274 |
| 2017-05-29 | 1,265 | 1,290 | 1,260 | 1,279 | 7,600 | 1,279 |
| 2017-05-26 | 1,295 | 1,299 | 1,271 | 1,280 | 7,800 | 1,280 |
| 2017-05-25 | 1,300 | 1,307 | 1,286 | 1,295 | 6,400 | 1,295 |
| 2017-05-24 | 1,260 | 1,286 | 1,260 | 1,286 | 6,000 | 1,286 |
| 2017-05-23 | 1,252 | 1,263 | 1,241 | 1,260 | 14,600 | 1,260 |
| 2017-05-22 | 1,271 | 1,275 | 1,254 | 1,260 | 7,300 | 1,260 |
| 2017-05-19 | 1,270 | 1,286 | 1,270 | 1,271 | 5,500 | 1,271 |
| 2017-05-18 | 1,255 | 1,289 | 1,251 | 1,286 | 11,600 | 1,286 |
| 2017-05-17 | 1,274 | 1,279 | 1,256 | 1,256 | 14,700 | 1,256 |
| 2017-05-16 | 1,290 | 1,291 | 1,259 | 1,273 | 21,800 | 1,273 |
| 2017-05-15 | 1,225 | 1,299 | 1,225 | 1,293 | 72,600 | 1,293 |
| 2017-05-12 | 1,462 | 1,464 | 1,187 | 1,199 | 96,900 | 1,199 |
| 2017-05-11 | 1,500 | 1,500 | 1,460 | 1,462 | 17,700 | 1,462 |
| 2017-05-10 | 1,518 | 1,521 | 1,498 | 1,508 | 13,000 | 1,508 |
| 2017-05-09 | 1,537 | 1,537 | 1,509 | 1,513 | 7,900 | 1,513 |
| 2017-05-08 | 1,550 | 1,560 | 1,528 | 1,537 | 19,100 | 1,537 |
| 2017-05-02 | 1,547 | 1,549 | 1,507 | 1,514 | 14,800 | 1,514 |
| 2017-05-01 | 1,500 | 1,509 | 1,487 | 1,494 | 5,100 | 1,494 |
| 2017-04-28 | 1,494 | 1,520 | 1,484 | 1,484 | 17,800 | 1,484 |
| 2017-04-27 | 1,541 | 1,560 | 1,519 | 1,534 | 7,100 | 1,534 |
| 2017-04-26 | 1,586 | 1,596 | 1,530 | 1,560 | 13,000 | 1,560 |
| 2017-04-25 | 1,600 | 1,640 | 1,585 | 1,585 | 7,000 | 1,585 |
| 2017-04-24 | 1,599 | 1,609 | 1,581 | 1,609 | 7,500 | 1,609 |
| 2017-04-21 | 1,553 | 1,588 | 1,547 | 1,575 | 4,100 | 1,575 |
| 2017-04-20 | 1,559 | 1,572 | 1,548 | 1,558 | 5,700 | 1,558 |
| 2017-04-19 | 1,579 | 1,597 | 1,510 | 1,559 | 11,400 | 1,559 |
| 2017-04-18 | 1,538 | 1,580 | 1,523 | 1,576 | 9,300 | 1,576 |
| 2017-04-17 | 1,491 | 1,523 | 1,481 | 1,523 | 1,800 | 1,523 |
| 2017-04-14 | 1,485 | 1,527 | 1,481 | 1,491 | 3,400 | 1,491 |
| 2017-04-13 | 1,410 | 1,492 | 1,410 | 1,485 | 15,900 | 1,485 |
| 2017-04-12 | 1,520 | 1,520 | 1,464 | 1,468 | 6,100 | 1,468 |
| 2017-04-11 | 1,549 | 1,560 | 1,525 | 1,535 | 5,000 | 1,535 |
| 2017-04-10 | 1,506 | 1,560 | 1,506 | 1,552 | 7,600 | 1,552 |
| 2017-04-07 | 1,498 | 1,574 | 1,467 | 1,507 | 30,900 | 1,507 |
| 2017-04-06 | 1,561 | 1,561 | 1,410 | 1,465 | 42,800 | 1,465 |
| 2017-04-05 | 1,589 | 1,589 | 1,558 | 1,568 | 12,200 | 1,568 |
| 2017-04-04 | 1,618 | 1,618 | 1,564 | 1,590 | 11,100 | 1,590 |
| 2017-04-03 | 1,583 | 1,635 | 1,583 | 1,609 | 13,500 | 1,609 |
| 2017-03-31 | 1,600 | 1,600 | 1,570 | 1,583 | 12,800 | 1,583 |
| 2017-03-30 | 1,583 | 1,600 | 1,564 | 1,596 | 13,500 | 1,596 |
| 2017-03-29 | 1,600 | 1,600 | 1,545 | 1,594 | 26,500 | 1,594 |
| 2017-03-28 | 1,637 | 1,678 | 1,610 | 1,619 | 23,900 | 1,619 |
| 2017-03-27 | 1,641 | 1,680 | 1,601 | 1,627 | 23,400 | 1,627 |
| 2017-03-24 | 1,612 | 1,675 | 1,603 | 1,668 | 28,400 | 1,668 |
| 2017-03-23 | 1,716 | 1,742 | 1,600 | 1,633 | 37,800 | 1,633 |
| 2017-03-22 | 1,750 | 1,761 | 1,715 | 1,716 | 17,400 | 1,716 |
| 2017-03-21 | 1,780 | 1,800 | 1,753 | 1,786 | 31,000 | 1,786 |
| 2017-03-17 | 1,870 | 1,880 | 1,783 | 1,824 | 29,500 | 1,824 |
| 2017-03-16 | 1,748 | 1,875 | 1,736 | 1,870 | 30,400 | 1,870 |
| 2017-03-15 | 1,749 | 1,760 | 1,730 | 1,730 | 7,400 | 1,730 |
| 2017-03-14 | 1,776 | 1,786 | 1,748 | 1,761 | 20,900 | 1,761 |
| 2017-03-13 | 1,760 | 1,788 | 1,754 | 1,769 | 13,900 | 1,769 |
| 2017-03-10 | 1,762 | 1,762 | 1,734 | 1,749 | 17,100 | 1,749 |
| 2017-03-09 | 1,763 | 1,803 | 1,752 | 1,752 | 23,800 | 1,752 |
| 2017-03-08 | 1,756 | 1,797 | 1,741 | 1,794 | 15,800 | 1,794 |
| 2017-03-07 | 1,740 | 1,819 | 1,740 | 1,752 | 21,100 | 1,752 |
| 2017-03-06 | 1,773 | 1,779 | 1,740 | 1,762 | 13,100 | 1,762 |
| 2017-03-03 | 1,800 | 1,829 | 1,766 | 1,784 | 21,900 | 1,784 |
| 2017-03-02 | 1,800 | 1,920 | 1,800 | 1,820 | 71,100 | 1,820 |
| 2017-03-01 | 1,794 | 1,799 | 1,764 | 1,799 | 25,500 | 1,799 |
| 2017-02-28 | 1,700 | 1,798 | 1,700 | 1,794 | 40,000 | 1,794 |
| 2017-02-27 | 1,692 | 1,735 | 1,690 | 1,693 | 20,900 | 1,693 |
| 2017-02-24 | 1,755 | 1,755 | 1,685 | 1,710 | 31,400 | 1,710 |
| 2017-02-23 | 1,753 | 1,778 | 1,751 | 1,759 | 15,800 | 1,759 |
| 2017-02-22 | 1,820 | 1,829 | 1,735 | 1,775 | 25,800 | 1,775 |
| 2017-02-21 | 1,790 | 1,839 | 1,790 | 1,814 | 23,800 | 1,814 |
| 2017-02-20 | 1,801 | 1,835 | 1,701 | 1,788 | 88,000 | 1,788 |
| 2017-02-17 | 1,773 | 1,934 | 1,773 | 1,881 | 100,000 | 1,881 |
| 2017-02-16 | 1,650 | 1,774 | 1,649 | 1,770 | 53,700 | 1,770 |
| 2017-02-15 | 1,550 | 1,674 | 1,529 | 1,620 | 57,000 | 1,620 |
| 2017-02-14 | 1,515 | 1,589 | 1,515 | 1,551 | 56,500 | 1,551 |
| 2017-02-13 | 1,540 | 1,579 | 1,456 | 1,548 | 188,100 | 1,548 |
| 2017-02-10 | 1,350 | 1,350 | 1,330 | 1,350 | 20,200 | 1,350 |
| 2017-02-09 | 1,348 | 1,348 | 1,329 | 1,335 | 9,900 | 1,335 |
| 2017-02-08 | 1,340 | 1,349 | 1,340 | 1,343 | 6,700 | 1,343 |
| 2017-02-07 | 1,327 | 1,345 | 1,325 | 1,340 | 5,200 | 1,340 |
| 2017-02-06 | 1,350 | 1,350 | 1,323 | 1,325 | 4,100 | 1,325 |
| 2017-02-03 | 1,330 | 1,341 | 1,320 | 1,329 | 8,300 | 1,329 |
| 2017-02-02 | 1,369 | 1,376 | 1,326 | 1,348 | 8,100 | 1,348 |
| 2017-02-01 | 1,336 | 1,360 | 1,320 | 1,360 | 9,900 | 1,360 |
| 2017-01-31 | 1,337 | 1,358 | 1,318 | 1,358 | 10,000 | 1,358 |
| 2017-01-30 | 1,361 | 1,366 | 1,320 | 1,342 | 6,300 | 1,342 |
| 2017-01-27 | 1,372 | 1,372 | 1,340 | 1,351 | 4,800 | 1,351 |
| 2017-01-26 | 1,371 | 1,393 | 1,368 | 1,372 | 7,600 | 1,372 |
| 2017-01-25 | 1,313 | 1,391 | 1,308 | 1,374 | 21,100 | 1,374 |
| 2017-01-24 | 1,351 | 1,352 | 1,305 | 1,312 | 26,200 | 1,312 |
| 2017-01-23 | 1,382 | 1,396 | 1,353 | 1,364 | 25,300 | 1,364 |
| 2017-01-20 | 1,380 | 1,405 | 1,373 | 1,389 | 15,100 | 1,389 |
| 2017-01-19 | 1,399 | 1,426 | 1,380 | 1,380 | 64,500 | 1,380 |
| 2017-01-18 | 1,279 | 1,370 | 1,278 | 1,369 | 65,800 | 1,369 |
| 2017-01-17 | 1,245 | 1,276 | 1,221 | 1,255 | 27,700 | 1,255 |
| 2017-01-16 | 1,213 | 1,239 | 1,200 | 1,239 | 10,600 | 1,239 |
| 2017-01-13 | 1,192 | 1,220 | 1,192 | 1,208 | 6,300 | 1,208 |
| 2017-01-12 | 1,195 | 1,225 | 1,188 | 1,199 | 19,900 | 1,199 |
| 2017-01-11 | 1,205 | 1,229 | 1,205 | 1,221 | 14,200 | 1,221 |
| 2017-01-10 | 1,180 | 1,247 | 1,180 | 1,220 | 11,400 | 1,220 |
| 2017-01-06 | 1,219 | 1,237 | 1,180 | 1,187 | 34,400 | 1,187 |
| 2017-01-05 | 1,135 | 1,239 | 1,135 | 1,219 | 39,700 | 1,219 |
| 2017-01-04 | 1,080 | 1,169 | 1,079 | 1,111 | 20,000 | 1,111 |
分割・併合履歴 ： なし
