3068 (株)WDI 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 | 1,558 | 1,563 | 1,543 | 1,554 | 9,900 | 1,554 |
| 2017-12-28 | 1,559 | 1,563 | 1,551 | 1,551 | 5,000 | 1,551 |
| 2017-12-27 | 1,545 | 1,558 | 1,541 | 1,551 | 10,700 | 1,551 |
| 2017-12-26 | 1,529 | 1,539 | 1,515 | 1,539 | 7,800 | 1,539 |
| 2017-12-25 | 1,502 | 1,515 | 1,502 | 1,510 | 13,700 | 1,510 |
| 2017-12-22 | 1,527 | 1,527 | 1,505 | 1,510 | 9,100 | 1,510 |
| 2017-12-21 | 1,539 | 1,539 | 1,510 | 1,510 | 20,700 | 1,510 |
| 2017-12-20 | 1,542 | 1,542 | 1,528 | 1,533 | 6,700 | 1,533 |
| 2017-12-19 | 1,528 | 1,541 | 1,527 | 1,527 | 7,700 | 1,527 |
| 2017-12-18 | 1,548 | 1,553 | 1,529 | 1,529 | 7,700 | 1,529 |
| 2017-12-15 | 1,545 | 1,545 | 1,523 | 1,539 | 4,200 | 1,539 |
| 2017-12-14 | 1,545 | 1,566 | 1,523 | 1,523 | 12,000 | 1,523 |
| 2017-12-13 | 1,548 | 1,567 | 1,542 | 1,544 | 6,400 | 1,544 |
| 2017-12-12 | 1,552 | 1,570 | 1,545 | 1,548 | 10,300 | 1,548 |
| 2017-12-11 | 1,540 | 1,555 | 1,539 | 1,540 | 9,400 | 1,540 |
| 2017-12-08 | 1,530 | 1,539 | 1,526 | 1,536 | 2,900 | 1,536 |
| 2017-12-07 | 1,523 | 1,530 | 1,522 | 1,524 | 5,400 | 1,524 |
| 2017-12-06 | 1,536 | 1,543 | 1,523 | 1,523 | 6,200 | 1,523 |
| 2017-12-05 | 1,528 | 1,535 | 1,527 | 1,531 | 3,700 | 1,531 |
| 2017-12-04 | 1,544 | 1,544 | 1,527 | 1,530 | 6,100 | 1,530 |
| 2017-12-01 | 1,525 | 1,530 | 1,521 | 1,527 | 5,200 | 1,527 |
| 2017-11-30 | 1,521 | 1,527 | 1,520 | 1,521 | 6,400 | 1,521 |
| 2017-11-29 | 1,518 | 1,527 | 1,518 | 1,519 | 5,700 | 1,519 |
| 2017-11-28 | 1,525 | 1,525 | 1,511 | 1,515 | 2,800 | 1,515 |
| 2017-11-27 | 1,522 | 1,525 | 1,511 | 1,520 | 7,500 | 1,520 |
| 2017-11-24 | 1,492 | 1,508 | 1,492 | 1,505 | 5,800 | 1,505 |
| 2017-11-22 | 1,490 | 1,509 | 1,490 | 1,492 | 14,800 | 1,492 |
| 2017-11-21 | 1,513 | 1,513 | 1,490 | 1,495 | 10,800 | 1,495 |
| 2017-11-20 | 1,528 | 1,530 | 1,502 | 1,502 | 9,000 | 1,502 |
| 2017-11-17 | 1,510 | 1,519 | 1,509 | 1,519 | 6,100 | 1,519 |
| 2017-11-16 | 1,492 | 1,514 | 1,492 | 1,509 | 3,000 | 1,509 |
| 2017-11-15 | 1,520 | 1,521 | 1,495 | 1,496 | 25,800 | 1,496 |
| 2017-11-13 | 1,510 | 1,514 | 1,507 | 1,509 | 4,900 | 1,509 |
| 2017-11-10 | 1,520 | 1,525 | 1,514 | 1,515 | 5,400 | 1,515 |
| 2017-11-09 | 1,540 | 1,544 | 1,515 | 1,525 | 13,800 | 1,525 |
| 2017-11-08 | 1,536 | 1,539 | 1,531 | 1,535 | 8,100 | 1,535 |
| 2017-11-07 | 1,549 | 1,549 | 1,537 | 1,548 | 2,900 | 1,548 |
| 2017-11-06 | 1,531 | 1,549 | 1,531 | 1,535 | 7,700 | 1,535 |
| 2017-11-02 | 1,578 | 1,578 | 1,547 | 1,550 | 13,700 | 1,550 |
| 2017-11-01 | 1,569 | 1,579 | 1,560 | 1,578 | 10,800 | 1,578 |
| 2017-10-31 | 1,560 | 1,565 | 1,557 | 1,564 | 5,600 | 1,564 |
| 2017-10-30 | 1,548 | 1,561 | 1,542 | 1,550 | 8,300 | 1,550 |
| 2017-10-27 | 1,510 | 1,524 | 1,508 | 1,524 | 4,600 | 1,524 |
| 2017-10-26 | 1,509 | 1,510 | 1,505 | 1,508 | 2,400 | 1,508 |
| 2017-10-25 | 1,505 | 1,510 | 1,505 | 1,509 | 7,100 | 1,509 |
| 2017-10-24 | 1,509 | 1,510 | 1,504 | 1,505 | 4,500 | 1,505 |
| 2017-10-23 | 1,510 | 1,510 | 1,500 | 1,509 | 4,300 | 1,509 |
| 2017-10-20 | 1,497 | 1,510 | 1,483 | 1,510 | 20,200 | 1,510 |
| 2017-10-19 | 1,525 | 1,529 | 1,520 | 1,521 | 5,100 | 1,521 |
| 2017-10-18 | 1,536 | 1,548 | 1,525 | 1,525 | 7,600 | 1,525 |
| 2017-10-17 | 1,541 | 1,554 | 1,527 | 1,527 | 5,200 | 1,527 |
| 2017-10-16 | 1,560 | 1,561 | 1,540 | 1,540 | 6,400 | 1,540 |
| 2017-10-13 | 1,587 | 1,587 | 1,561 | 1,561 | 9,400 | 1,561 |
| 2017-10-12 | 1,588 | 1,594 | 1,561 | 1,578 | 17,000 | 1,578 |
| 2017-10-11 | 1,530 | 1,570 | 1,530 | 1,560 | 17,900 | 1,560 |
| 2017-10-10 | 1,476 | 1,520 | 1,476 | 1,520 | 24,400 | 1,520 |
| 2017-10-06 | 1,463 | 1,474 | 1,463 | 1,464 | 3,500 | 1,464 |
| 2017-10-05 | 1,475 | 1,475 | 1,463 | 1,463 | 8,300 | 1,463 |
| 2017-10-04 | 1,458 | 1,475 | 1,458 | 1,472 | 10,800 | 1,472 |
| 2017-10-03 | 1,453 | 1,458 | 1,453 | 1,458 | 4,500 | 1,458 |
| 2017-10-02 | 1,445 | 1,453 | 1,444 | 1,453 | 6,100 | 1,453 |
| 2017-09-29 | 1,445 | 1,447 | 1,442 | 1,444 | 2,000 | 1,444 |
| 2017-09-28 | 1,445 | 1,450 | 1,445 | 1,445 | 3,900 | 1,445 |
| 2017-09-27 | 1,443 | 1,445 | 1,442 | 1,442 | 5,600 | 1,442 |
| 2017-09-26 | 1,443 | 1,443 | 1,432 | 1,440 | 4,700 | 1,440 |
| 2017-09-25 | 1,443 | 1,444 | 1,432 | 1,435 | 4,400 | 1,435 |
| 2017-09-22 | 1,443 | 1,443 | 1,432 | 1,440 | 8,500 | 1,440 |
| 2017-09-21 | 1,446 | 1,450 | 1,442 | 1,449 | 4,400 | 1,449 |
| 2017-09-20 | 1,435 | 1,445 | 1,435 | 1,442 | 2,200 | 1,442 |
| 2017-09-19 | 1,445 | 1,449 | 1,432 | 1,434 | 4,800 | 1,434 |
| 2017-09-15 | 1,441 | 1,444 | 1,441 | 1,443 | 900 | 1,443 |
| 2017-09-14 | 1,441 | 1,450 | 1,441 | 1,448 | 3,500 | 1,448 |
| 2017-09-13 | 1,439 | 1,439 | 1,435 | 1,437 | 2,200 | 1,437 |
| 2017-09-12 | 1,429 | 1,437 | 1,429 | 1,437 | 1,200 | 1,437 |
| 2017-09-11 | 1,426 | 1,429 | 1,420 | 1,429 | 4,400 | 1,429 |
| 2017-09-08 | 1,438 | 1,438 | 1,426 | 1,426 | 2,500 | 1,426 |
| 2017-09-07 | 1,423 | 1,434 | 1,420 | 1,433 | 4,700 | 1,433 |
| 2017-09-06 | 1,422 | 1,430 | 1,422 | 1,427 | 2,700 | 1,427 |
| 2017-09-05 | 1,431 | 1,440 | 1,423 | 1,423 | 6,600 | 1,423 |
| 2017-09-04 | 1,447 | 1,447 | 1,432 | 1,441 | 4,300 | 1,441 |
| 2017-09-01 | 1,438 | 1,445 | 1,430 | 1,445 | 3,700 | 1,445 |
| 2017-08-31 | 1,446 | 1,447 | 1,437 | 1,437 | 4,200 | 1,437 |
| 2017-08-30 | 1,439 | 1,445 | 1,430 | 1,430 | 5,700 | 1,430 |
| 2017-08-29 | 1,437 | 1,440 | 1,430 | 1,440 | 5,000 | 1,440 |
| 2017-08-28 | 1,430 | 1,436 | 1,430 | 1,431 | 4,500 | 1,431 |
| 2017-08-25 | 1,426 | 1,428 | 1,422 | 1,428 | 1,800 | 1,428 |
| 2017-08-24 | 1,420 | 1,426 | 1,420 | 1,426 | 1,100 | 1,426 |
| 2017-08-23 | 1,425 | 1,425 | 1,418 | 1,420 | 1,900 | 1,420 |
| 2017-08-22 | 1,425 | 1,427 | 1,418 | 1,421 | 3,100 | 1,421 |
| 2017-08-21 | 1,426 | 1,426 | 1,418 | 1,425 | 2,300 | 1,425 |
| 2017-08-18 | 1,418 | 1,424 | 1,417 | 1,417 | 2,500 | 1,417 |
| 2017-08-17 | 1,416 | 1,426 | 1,416 | 1,420 | 2,800 | 1,420 |
| 2017-08-16 | 1,419 | 1,420 | 1,416 | 1,417 | 2,200 | 1,417 |
| 2017-08-15 | 1,414 | 1,418 | 1,408 | 1,418 | 9,400 | 1,418 |
| 2017-08-14 | 1,418 | 1,418 | 1,413 | 1,416 | 6,100 | 1,416 |
| 2017-08-10 | 1,432 | 1,432 | 1,417 | 1,417 | 6,400 | 1,417 |
| 2017-08-09 | 1,433 | 1,433 | 1,424 | 1,424 | 2,500 | 1,424 |
| 2017-08-08 | 1,430 | 1,432 | 1,423 | 1,432 | 5,700 | 1,432 |
| 2017-08-07 | 1,427 | 1,430 | 1,422 | 1,429 | 6,300 | 1,429 |
| 2017-08-04 | 1,419 | 1,425 | 1,419 | 1,425 | 2,000 | 1,425 |
| 2017-08-03 | 1,420 | 1,423 | 1,419 | 1,419 | 4,500 | 1,419 |
| 2017-08-02 | 1,418 | 1,423 | 1,417 | 1,420 | 4,100 | 1,420 |
| 2017-08-01 | 1,423 | 1,423 | 1,410 | 1,418 | 5,900 | 1,418 |
| 2017-07-31 | 1,423 | 1,423 | 1,420 | 1,420 | 6,800 | 1,420 |
| 2017-07-28 | 1,428 | 1,428 | 1,423 | 1,423 | 1,600 | 1,423 |
| 2017-07-27 | 1,427 | 1,427 | 1,422 | 1,426 | 2,200 | 1,426 |
| 2017-07-26 | 1,428 | 1,428 | 1,421 | 1,425 | 2,500 | 1,425 |
| 2017-07-25 | 1,425 | 1,425 | 1,423 | 1,425 | 2,100 | 1,425 |
| 2017-07-24 | 1,418 | 1,426 | 1,418 | 1,419 | 1,700 | 1,419 |
| 2017-07-21 | 1,427 | 1,428 | 1,415 | 1,420 | 5,700 | 1,420 |
| 2017-07-20 | 1,418 | 1,425 | 1,416 | 1,425 | 2,500 | 1,425 |
| 2017-07-19 | 1,420 | 1,426 | 1,415 | 1,418 | 3,000 | 1,418 |
| 2017-07-18 | 1,415 | 1,425 | 1,415 | 1,416 | 4,600 | 1,416 |
| 2017-07-14 | 1,413 | 1,413 | 1,410 | 1,412 | 4,000 | 1,412 |
| 2017-07-13 | 1,411 | 1,418 | 1,411 | 1,415 | 700 | 1,415 |
| 2017-07-12 | 1,418 | 1,418 | 1,410 | 1,416 | 1,900 | 1,416 |
| 2017-07-11 | 1,412 | 1,418 | 1,408 | 1,417 | 3,100 | 1,417 |
| 2017-07-10 | 1,408 | 1,417 | 1,408 | 1,412 | 2,000 | 1,412 |
| 2017-07-07 | 1,408 | 1,410 | 1,406 | 1,407 | 1,900 | 1,407 |
| 2017-07-06 | 1,416 | 1,423 | 1,408 | 1,408 | 4,500 | 1,408 |
| 2017-07-05 | 1,415 | 1,422 | 1,415 | 1,421 | 2,900 | 1,421 |
| 2017-07-04 | 1,417 | 1,428 | 1,415 | 1,415 | 6,000 | 1,415 |
| 2017-07-03 | 1,413 | 1,430 | 1,413 | 1,426 | 8,700 | 1,426 |
| 2017-06-30 | 1,408 | 1,411 | 1,407 | 1,411 | 4,600 | 1,411 |
| 2017-06-29 | 1,409 | 1,410 | 1,406 | 1,407 | 4,200 | 1,407 |
| 2017-06-28 | 1,403 | 1,407 | 1,400 | 1,402 | 2,400 | 1,402 |
| 2017-06-27 | 1,403 | 1,404 | 1,400 | 1,400 | 3,100 | 1,400 |
| 2017-06-26 | 1,400 | 1,405 | 1,398 | 1,403 | 1,400 | 1,403 |
| 2017-06-23 | 1,400 | 1,405 | 1,398 | 1,398 | 1,800 | 1,398 |
| 2017-06-22 | 1,398 | 1,407 | 1,395 | 1,400 | 1,500 | 1,400 |
| 2017-06-21 | 1,393 | 1,401 | 1,393 | 1,396 | 3,600 | 1,396 |
| 2017-06-20 | 1,405 | 1,405 | 1,386 | 1,400 | 2,400 | 1,400 |
| 2017-06-19 | 1,385 | 1,405 | 1,385 | 1,405 | 3,000 | 1,405 |
| 2017-06-16 | 1,381 | 1,404 | 1,381 | 1,386 | 2,400 | 1,386 |
| 2017-06-15 | 1,397 | 1,410 | 1,390 | 1,390 | 1,700 | 1,390 |
| 2017-06-14 | 1,401 | 1,401 | 1,366 | 1,390 | 6,100 | 1,390 |
| 2017-06-13 | 1,418 | 1,418 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2017-06-12 | 1,405 | 1,414 | 1,390 | 1,400 | 4,700 | 1,400 |
| 2017-06-09 | 1,405 | 1,416 | 1,405 | 1,407 | 3,900 | 1,407 |
| 2017-06-08 | 1,418 | 1,418 | 1,404 | 1,405 | 2,400 | 1,405 |
| 2017-06-07 | 1,405 | 1,407 | 1,400 | 1,406 | 5,800 | 1,406 |
| 2017-06-06 | 1,411 | 1,420 | 1,408 | 1,414 | 4,200 | 1,414 |
| 2017-06-05 | 1,420 | 1,435 | 1,408 | 1,408 | 7,100 | 1,408 |
| 2017-06-02 | 1,420 | 1,430 | 1,410 | 1,411 | 9,800 | 1,411 |
| 2017-06-01 | 1,397 | 1,417 | 1,397 | 1,409 | 11,700 | 1,409 |
| 2017-05-31 | 1,365 | 1,386 | 1,365 | 1,386 | 6,300 | 1,386 |
| 2017-05-30 | 1,353 | 1,360 | 1,353 | 1,357 | 800 | 1,357 |
| 2017-05-29 | 1,361 | 1,361 | 1,352 | 1,352 | 3,000 | 1,352 |
| 2017-05-26 | 1,352 | 1,355 | 1,350 | 1,351 | 5,600 | 1,351 |
| 2017-05-25 | 1,361 | 1,362 | 1,358 | 1,358 | 3,700 | 1,358 |
| 2017-05-24 | 1,363 | 1,364 | 1,358 | 1,362 | 2,800 | 1,362 |
| 2017-05-23 | 1,362 | 1,371 | 1,360 | 1,360 | 4,500 | 1,360 |
| 2017-05-22 | 1,362 | 1,368 | 1,362 | 1,362 | 4,600 | 1,362 |
| 2017-05-19 | 1,357 | 1,361 | 1,340 | 1,361 | 4,500 | 1,361 |
| 2017-05-18 | 1,350 | 1,355 | 1,348 | 1,352 | 5,400 | 1,352 |
| 2017-05-17 | 1,360 | 1,360 | 1,351 | 1,358 | 2,800 | 1,358 |
| 2017-05-16 | 1,356 | 1,370 | 1,356 | 1,359 | 7,800 | 1,359 |
| 2017-05-15 | 1,350 | 1,355 | 1,345 | 1,355 | 4,600 | 1,355 |
| 2017-05-12 | 1,351 | 1,353 | 1,346 | 1,350 | 2,900 | 1,350 |
| 2017-05-11 | 1,350 | 1,352 | 1,346 | 1,351 | 2,200 | 1,351 |
| 2017-05-10 | 1,353 | 1,354 | 1,330 | 1,344 | 7,900 | 1,344 |
| 2017-05-09 | 1,338 | 1,340 | 1,330 | 1,335 | 3,300 | 1,335 |
| 2017-05-08 | 1,335 | 1,350 | 1,335 | 1,337 | 5,700 | 1,337 |
| 2017-05-02 | 1,330 | 1,350 | 1,325 | 1,332 | 7,000 | 1,332 |
| 2017-05-01 | 1,330 | 1,330 | 1,320 | 1,328 | 4,100 | 1,328 |
| 2017-04-28 | 1,334 | 1,339 | 1,330 | 1,330 | 3,400 | 1,330 |
| 2017-04-27 | 1,342 | 1,342 | 1,328 | 1,334 | 6,400 | 1,334 |
| 2017-04-26 | 1,350 | 1,350 | 1,337 | 1,337 | 9,000 | 1,337 |
| 2017-04-25 | 1,343 | 1,351 | 1,330 | 1,335 | 12,900 | 1,335 |
| 2017-04-24 | 1,350 | 1,350 | 1,311 | 1,315 | 38,200 | 1,315 |
| 2017-04-21 | 1,293 | 1,293 | 1,260 | 1,260 | 10,500 | 1,260 |
| 2017-04-20 | 1,253 | 1,289 | 1,251 | 1,289 | 6,800 | 1,289 |
| 2017-04-19 | 1,233 | 1,270 | 1,231 | 1,245 | 7,900 | 1,245 |
| 2017-04-18 | 1,225 | 1,242 | 1,225 | 1,231 | 8,000 | 1,231 |
| 2017-04-17 | 1,214 | 1,219 | 1,212 | 1,215 | 5,500 | 1,215 |
| 2017-04-14 | 1,222 | 1,229 | 1,210 | 1,225 | 12,200 | 1,225 |
| 2017-04-13 | 1,230 | 1,234 | 1,224 | 1,231 | 10,900 | 1,231 |
| 2017-04-12 | 1,256 | 1,259 | 1,249 | 1,250 | 4,300 | 1,250 |
| 2017-04-11 | 1,251 | 1,272 | 1,250 | 1,250 | 8,600 | 1,250 |
| 2017-04-10 | 1,250 | 1,265 | 1,250 | 1,260 | 5,900 | 1,260 |
| 2017-04-07 | 1,250 | 1,268 | 1,249 | 1,260 | 4,600 | 1,260 |
| 2017-04-06 | 1,279 | 1,280 | 1,250 | 1,250 | 8,400 | 1,250 |
| 2017-04-05 | 1,258 | 1,279 | 1,250 | 1,271 | 11,400 | 1,271 |
| 2017-04-04 | 1,291 | 1,298 | 1,250 | 1,258 | 17,900 | 1,258 |
| 2017-04-03 | 1,304 | 1,314 | 1,292 | 1,300 | 13,500 | 1,300 |
| 2017-03-31 | 1,335 | 1,335 | 1,305 | 1,314 | 20,400 | 1,314 |
| 2017-03-30 | 1,378 | 1,378 | 1,334 | 1,336 | 19,200 | 1,336 |
| 2017-03-29 | 1,363 | 1,381 | 1,362 | 1,378 | 37,600 | 1,378 |
| 2017-03-28 | 1,450 | 1,463 | 1,450 | 1,463 | 27,400 | 1,463 |
| 2017-03-27 | 1,442 | 1,452 | 1,442 | 1,448 | 17,900 | 1,448 |
| 2017-03-24 | 1,442 | 1,448 | 1,438 | 1,441 | 14,100 | 1,441 |
| 2017-03-23 | 1,443 | 1,449 | 1,440 | 1,442 | 10,300 | 1,442 |
| 2017-03-22 | 1,445 | 1,447 | 1,442 | 1,442 | 5,700 | 1,442 |
| 2017-03-21 | 1,445 | 1,449 | 1,443 | 1,446 | 9,200 | 1,446 |
| 2017-03-17 | 1,443 | 1,449 | 1,442 | 1,449 | 4,200 | 1,449 |
| 2017-03-16 | 1,445 | 1,447 | 1,443 | 1,443 | 5,700 | 1,443 |
| 2017-03-15 | 1,441 | 1,448 | 1,441 | 1,443 | 5,300 | 1,443 |
| 2017-03-14 | 1,445 | 1,454 | 1,441 | 1,448 | 7,100 | 1,448 |
| 2017-03-13 | 1,460 | 1,463 | 1,445 | 1,445 | 11,900 | 1,445 |
| 2017-03-10 | 1,463 | 1,464 | 1,460 | 1,460 | 9,500 | 1,460 |
| 2017-03-09 | 1,463 | 1,463 | 1,455 | 1,462 | 7,000 | 1,462 |
| 2017-03-08 | 1,463 | 1,463 | 1,455 | 1,463 | 4,900 | 1,463 |
| 2017-03-07 | 1,455 | 1,460 | 1,446 | 1,460 | 12,400 | 1,460 |
| 2017-03-06 | 1,447 | 1,453 | 1,447 | 1,452 | 10,600 | 1,452 |
| 2017-03-03 | 1,452 | 1,452 | 1,436 | 1,447 | 5,200 | 1,447 |
| 2017-03-02 | 1,438 | 1,452 | 1,435 | 1,452 | 15,600 | 1,452 |
| 2017-03-01 | 1,433 | 1,434 | 1,432 | 1,434 | 4,300 | 1,434 |
| 2017-02-28 | 1,433 | 1,434 | 1,431 | 1,433 | 3,900 | 1,433 |
| 2017-02-27 | 1,434 | 1,435 | 1,431 | 1,433 | 7,200 | 1,433 |
| 2017-02-24 | 1,433 | 1,437 | 1,432 | 1,432 | 6,600 | 1,432 |
| 2017-02-23 | 1,425 | 1,437 | 1,425 | 1,433 | 6,800 | 1,433 |
| 2017-02-22 | 1,433 | 1,435 | 1,420 | 1,420 | 11,000 | 1,420 |
| 2017-02-21 | 1,430 | 1,435 | 1,425 | 1,435 | 5,300 | 1,435 |
| 2017-02-20 | 1,430 | 1,435 | 1,426 | 1,432 | 3,300 | 1,432 |
| 2017-02-17 | 1,430 | 1,430 | 1,425 | 1,426 | 1,200 | 1,426 |
| 2017-02-16 | 1,428 | 1,429 | 1,424 | 1,427 | 1,700 | 1,427 |
| 2017-02-15 | 1,426 | 1,428 | 1,420 | 1,428 | 7,700 | 1,428 |
| 2017-02-14 | 1,429 | 1,438 | 1,426 | 1,426 | 7,700 | 1,426 |
| 2017-02-13 | 1,430 | 1,440 | 1,425 | 1,431 | 6,300 | 1,431 |
| 2017-02-10 | 1,440 | 1,441 | 1,430 | 1,430 | 8,000 | 1,430 |
| 2017-02-09 | 1,434 | 1,435 | 1,429 | 1,435 | 2,500 | 1,435 |
| 2017-02-08 | 1,428 | 1,435 | 1,421 | 1,434 | 4,000 | 1,434 |
| 2017-02-07 | 1,435 | 1,435 | 1,423 | 1,430 | 4,400 | 1,430 |
| 2017-02-06 | 1,426 | 1,433 | 1,421 | 1,433 | 5,000 | 1,433 |
| 2017-02-03 | 1,419 | 1,426 | 1,410 | 1,415 | 3,500 | 1,415 |
| 2017-02-02 | 1,438 | 1,445 | 1,418 | 1,419 | 9,200 | 1,419 |
| 2017-02-01 | 1,400 | 1,445 | 1,396 | 1,440 | 14,200 | 1,440 |
| 2017-01-31 | 1,390 | 1,496 | 1,387 | 1,396 | 56,400 | 1,396 |
| 2017-01-30 | 1,392 | 1,392 | 1,388 | 1,390 | 2,500 | 1,390 |
| 2017-01-27 | 1,393 | 1,398 | 1,391 | 1,392 | 2,700 | 1,392 |
| 2017-01-26 | 1,395 | 1,400 | 1,380 | 1,397 | 9,300 | 1,397 |
| 2017-01-25 | 1,395 | 1,395 | 1,389 | 1,395 | 3,000 | 1,395 |
| 2017-01-24 | 1,391 | 1,393 | 1,389 | 1,389 | 1,800 | 1,389 |
| 2017-01-23 | 1,389 | 1,400 | 1,386 | 1,391 | 7,200 | 1,391 |
| 2017-01-20 | 1,385 | 1,389 | 1,383 | 1,384 | 2,100 | 1,384 |
| 2017-01-19 | 1,393 | 1,393 | 1,383 | 1,385 | 2,400 | 1,385 |
| 2017-01-18 | 1,380 | 1,394 | 1,377 | 1,394 | 4,300 | 1,394 |
| 2017-01-17 | 1,387 | 1,390 | 1,377 | 1,380 | 3,200 | 1,380 |
| 2017-01-16 | 1,397 | 1,398 | 1,386 | 1,387 | 4,100 | 1,387 |
| 2017-01-13 | 1,384 | 1,400 | 1,383 | 1,399 | 2,500 | 1,399 |
| 2017-01-12 | 1,415 | 1,428 | 1,381 | 1,386 | 14,500 | 1,386 |
| 2017-01-11 | 1,392 | 1,410 | 1,384 | 1,409 | 12,400 | 1,409 |
| 2017-01-10 | 1,365 | 1,390 | 1,355 | 1,390 | 11,900 | 1,390 |
| 2017-01-06 | 1,359 | 1,376 | 1,356 | 1,375 | 7,400 | 1,375 |
| 2017-01-05 | 1,341 | 1,363 | 1,338 | 1,361 | 8,700 | 1,361 |
| 2017-01-04 | 1,325 | 1,351 | 1,324 | 1,341 | 11,300 | 1,341 |
分割・併合履歴 ： なし
