3137 (株)ファンデリー 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 | 1,692 | 1,712 | 1,664 | 1,675 | 28,100 | 1,675 |
| 2017-12-28 | 1,700 | 1,708 | 1,660 | 1,661 | 20,600 | 1,661 |
| 2017-12-27 | 1,655 | 1,699 | 1,655 | 1,690 | 25,900 | 1,690 |
| 2017-12-26 | 1,730 | 1,740 | 1,651 | 1,655 | 41,900 | 1,655 |
| 2017-12-25 | 1,673 | 1,725 | 1,673 | 1,725 | 44,500 | 1,725 |
| 2017-12-22 | 1,626 | 1,653 | 1,616 | 1,653 | 23,300 | 1,653 |
| 2017-12-21 | 1,576 | 1,640 | 1,576 | 1,628 | 27,800 | 1,628 |
| 2017-12-20 | 1,601 | 1,619 | 1,580 | 1,604 | 19,800 | 1,604 |
| 2017-12-19 | 1,639 | 1,639 | 1,574 | 1,602 | 27,900 | 1,602 |
| 2017-12-18 | 1,659 | 1,659 | 1,610 | 1,625 | 25,600 | 1,625 |
| 2017-12-15 | 1,643 | 1,643 | 1,606 | 1,629 | 10,000 | 1,629 |
| 2017-12-14 | 1,651 | 1,653 | 1,590 | 1,603 | 22,200 | 1,603 |
| 2017-12-13 | 1,535 | 1,647 | 1,535 | 1,643 | 100,100 | 1,643 |
| 2017-12-12 | 1,577 | 1,580 | 1,557 | 1,557 | 22,000 | 1,557 |
| 2017-12-11 | 1,585 | 1,585 | 1,561 | 1,568 | 18,300 | 1,568 |
| 2017-12-08 | 1,583 | 1,583 | 1,552 | 1,560 | 7,800 | 1,560 |
| 2017-12-07 | 1,521 | 1,588 | 1,521 | 1,577 | 34,100 | 1,577 |
| 2017-12-06 | 1,516 | 1,559 | 1,510 | 1,521 | 26,800 | 1,521 |
| 2017-12-05 | 1,538 | 1,551 | 1,491 | 1,530 | 16,500 | 1,530 |
| 2017-12-04 | 1,531 | 1,583 | 1,530 | 1,539 | 22,800 | 1,539 |
| 2017-12-01 | 1,569 | 1,569 | 1,529 | 1,538 | 9,200 | 1,538 |
| 2017-11-30 | 1,524 | 1,575 | 1,524 | 1,571 | 20,600 | 1,571 |
| 2017-11-29 | 1,582 | 1,583 | 1,530 | 1,535 | 20,800 | 1,535 |
| 2017-11-28 | 1,561 | 1,587 | 1,561 | 1,582 | 47,600 | 1,582 |
| 2017-11-27 | 1,575 | 1,580 | 1,558 | 1,566 | 38,800 | 1,566 |
| 2017-11-24 | 1,530 | 1,563 | 1,516 | 1,561 | 29,200 | 1,561 |
| 2017-11-22 | 1,533 | 1,539 | 1,524 | 1,535 | 27,900 | 1,535 |
| 2017-11-21 | 1,500 | 1,524 | 1,489 | 1,516 | 26,200 | 1,516 |
| 2017-11-20 | 1,441 | 1,520 | 1,441 | 1,506 | 35,900 | 1,506 |
| 2017-11-17 | 1,384 | 1,454 | 1,381 | 1,446 | 41,100 | 1,446 |
| 2017-11-16 | 1,375 | 1,394 | 1,357 | 1,380 | 25,200 | 1,380 |
| 2017-11-15 | 1,420 | 1,424 | 1,360 | 1,380 | 42,100 | 1,380 |
| 2017-11-13 | 1,459 | 1,459 | 1,425 | 1,426 | 29,500 | 1,426 |
| 2017-11-10 | 1,440 | 1,480 | 1,440 | 1,459 | 19,800 | 1,459 |
| 2017-11-09 | 1,506 | 1,518 | 1,447 | 1,470 | 35,200 | 1,470 |
| 2017-11-08 | 1,516 | 1,517 | 1,500 | 1,504 | 16,100 | 1,504 |
| 2017-11-07 | 1,510 | 1,519 | 1,503 | 1,516 | 11,900 | 1,516 |
| 2017-11-06 | 1,540 | 1,548 | 1,490 | 1,520 | 48,800 | 1,520 |
| 2017-11-02 | 1,600 | 1,600 | 1,507 | 1,549 | 75,900 | 1,549 |
| 2017-11-01 | 1,551 | 1,618 | 1,521 | 1,615 | 89,700 | 1,615 |
| 2017-10-31 | 1,600 | 1,633 | 1,565 | 1,619 | 57,500 | 1,619 |
| 2017-10-30 | 1,530 | 1,578 | 1,515 | 1,571 | 31,100 | 1,571 |
| 2017-10-27 | 1,525 | 1,540 | 1,511 | 1,524 | 29,700 | 1,524 |
| 2017-10-26 | 1,501 | 1,520 | 1,495 | 1,511 | 16,800 | 1,511 |
| 2017-10-25 | 1,518 | 1,525 | 1,496 | 1,501 | 18,800 | 1,501 |
| 2017-10-24 | 1,510 | 1,513 | 1,501 | 1,509 | 9,400 | 1,509 |
| 2017-10-23 | 1,511 | 1,528 | 1,500 | 1,510 | 10,600 | 1,510 |
| 2017-10-20 | 1,500 | 1,505 | 1,481 | 1,498 | 13,400 | 1,498 |
| 2017-10-19 | 1,518 | 1,518 | 1,495 | 1,510 | 10,600 | 1,510 |
| 2017-10-18 | 1,501 | 1,509 | 1,485 | 1,507 | 8,600 | 1,507 |
| 2017-10-17 | 1,531 | 1,539 | 1,495 | 1,504 | 20,600 | 1,504 |
| 2017-10-16 | 1,528 | 1,534 | 1,511 | 1,526 | 10,200 | 1,526 |
| 2017-10-13 | 1,550 | 1,550 | 1,504 | 1,529 | 13,500 | 1,529 |
| 2017-10-12 | 1,571 | 1,577 | 1,542 | 1,550 | 9,600 | 1,550 |
| 2017-10-11 | 1,535 | 1,570 | 1,525 | 1,565 | 23,200 | 1,565 |
| 2017-10-10 | 1,500 | 1,538 | 1,500 | 1,534 | 13,800 | 1,534 |
| 2017-10-06 | 1,483 | 1,500 | 1,481 | 1,494 | 7,800 | 1,494 |
| 2017-10-05 | 1,502 | 1,524 | 1,480 | 1,483 | 28,800 | 1,483 |
| 2017-10-04 | 1,536 | 1,536 | 1,509 | 1,513 | 13,700 | 1,513 |
| 2017-10-03 | 1,536 | 1,545 | 1,509 | 1,533 | 23,200 | 1,533 |
| 2017-10-02 | 1,564 | 1,564 | 1,526 | 1,536 | 12,100 | 1,536 |
| 2017-09-29 | 1,579 | 1,579 | 1,531 | 1,531 | 8,900 | 1,531 |
| 2017-09-28 | 1,576 | 1,576 | 1,525 | 1,560 | 19,300 | 1,560 |
| 2017-09-27 | 1,604 | 1,608 | 1,570 | 1,576 | 14,800 | 1,576 |
| 2017-09-26 | 1,570 | 1,590 | 1,561 | 1,564 | 19,600 | 1,564 |
| 2017-09-25 | 1,511 | 1,567 | 1,510 | 1,567 | 22,300 | 1,567 |
| 2017-09-22 | 1,542 | 1,542 | 1,450 | 1,501 | 22,900 | 1,501 |
| 2017-09-21 | 1,523 | 1,567 | 1,513 | 1,519 | 32,900 | 1,519 |
| 2017-09-20 | 1,470 | 1,514 | 1,453 | 1,510 | 25,600 | 1,510 |
| 2017-09-19 | 1,449 | 1,452 | 1,436 | 1,451 | 13,800 | 1,451 |
| 2017-09-15 | 1,406 | 1,424 | 1,400 | 1,424 | 11,100 | 1,424 |
| 2017-09-14 | 1,423 | 1,424 | 1,405 | 1,406 | 10,200 | 1,406 |
| 2017-09-13 | 1,446 | 1,456 | 1,403 | 1,422 | 20,100 | 1,422 |
| 2017-09-12 | 1,425 | 1,446 | 1,424 | 1,446 | 11,900 | 1,446 |
| 2017-09-11 | 1,429 | 1,439 | 1,405 | 1,418 | 6,600 | 1,418 |
| 2017-09-08 | 1,420 | 1,433 | 1,393 | 1,400 | 14,700 | 1,400 |
| 2017-09-07 | 1,405 | 1,431 | 1,400 | 1,429 | 11,600 | 1,429 |
| 2017-09-06 | 1,391 | 1,417 | 1,366 | 1,404 | 34,900 | 1,404 |
| 2017-09-05 | 1,479 | 1,479 | 1,401 | 1,421 | 51,900 | 1,421 |
| 2017-09-04 | 1,501 | 1,501 | 1,467 | 1,470 | 14,100 | 1,470 |
| 2017-09-01 | 1,508 | 1,512 | 1,486 | 1,503 | 14,000 | 1,503 |
| 2017-08-31 | 1,507 | 1,515 | 1,495 | 1,499 | 11,700 | 1,499 |
| 2017-08-30 | 1,525 | 1,525 | 1,495 | 1,507 | 20,600 | 1,507 |
| 2017-08-29 | 1,500 | 1,507 | 1,483 | 1,507 | 19,000 | 1,507 |
| 2017-08-28 | 1,499 | 1,545 | 1,498 | 1,510 | 21,400 | 1,510 |
| 2017-08-25 | 1,468 | 1,485 | 1,458 | 1,485 | 8,200 | 1,485 |
| 2017-08-24 | 1,450 | 1,470 | 1,441 | 1,460 | 12,500 | 1,460 |
| 2017-08-23 | 1,480 | 1,480 | 1,456 | 1,467 | 9,600 | 1,467 |
| 2017-08-22 | 1,453 | 1,484 | 1,453 | 1,472 | 8,600 | 1,472 |
| 2017-08-21 | 1,472 | 1,473 | 1,451 | 1,458 | 15,800 | 1,458 |
| 2017-08-18 | 1,489 | 1,500 | 1,481 | 1,483 | 26,000 | 1,483 |
| 2017-08-17 | 1,530 | 1,536 | 1,516 | 1,519 | 10,700 | 1,519 |
| 2017-08-16 | 1,525 | 1,528 | 1,498 | 1,524 | 19,000 | 1,524 |
| 2017-08-15 | 1,510 | 1,526 | 1,463 | 1,504 | 40,900 | 1,504 |
| 2017-08-14 | 1,500 | 1,505 | 1,459 | 1,497 | 34,200 | 1,497 |
| 2017-08-10 | 1,600 | 1,600 | 1,518 | 1,530 | 26,300 | 1,530 |
| 2017-08-09 | 1,605 | 1,611 | 1,533 | 1,581 | 35,400 | 1,581 |
| 2017-08-08 | 1,608 | 1,608 | 1,578 | 1,599 | 36,100 | 1,599 |
| 2017-08-07 | 1,541 | 1,603 | 1,515 | 1,568 | 40,400 | 1,568 |
| 2017-08-04 | 1,480 | 1,499 | 1,475 | 1,482 | 35,000 | 1,482 |
| 2017-08-03 | 1,566 | 1,569 | 1,490 | 1,500 | 73,200 | 1,500 |
| 2017-08-02 | 1,535 | 1,588 | 1,529 | 1,588 | 36,000 | 1,588 |
| 2017-08-01 | 1,609 | 1,624 | 1,522 | 1,523 | 132,900 | 1,523 |
| 2017-07-31 | 1,684 | 1,720 | 1,653 | 1,718 | 62,200 | 1,718 |
| 2017-07-28 | 1,645 | 1,685 | 1,637 | 1,655 | 17,500 | 1,655 |
| 2017-07-27 | 1,640 | 1,652 | 1,624 | 1,640 | 13,200 | 1,640 |
| 2017-07-26 | 1,627 | 1,645 | 1,615 | 1,640 | 13,000 | 1,640 |
| 2017-07-25 | 1,633 | 1,633 | 1,613 | 1,615 | 12,900 | 1,615 |
| 2017-07-24 | 1,666 | 1,666 | 1,629 | 1,640 | 11,900 | 1,640 |
| 2017-07-21 | 1,646 | 1,653 | 1,633 | 1,647 | 8,800 | 1,647 |
| 2017-07-20 | 1,665 | 1,667 | 1,646 | 1,646 | 17,100 | 1,646 |
| 2017-07-19 | 1,687 | 1,687 | 1,648 | 1,658 | 15,400 | 1,658 |
| 2017-07-18 | 1,657 | 1,680 | 1,649 | 1,667 | 17,300 | 1,667 |
| 2017-07-14 | 1,631 | 1,662 | 1,626 | 1,627 | 13,800 | 1,627 |
| 2017-07-13 | 1,700 | 1,703 | 1,620 | 1,645 | 41,500 | 1,645 |
| 2017-07-12 | 1,670 | 1,699 | 1,660 | 1,678 | 43,000 | 1,678 |
| 2017-07-11 | 1,603 | 1,662 | 1,578 | 1,651 | 35,200 | 1,651 |
| 2017-07-10 | 1,550 | 1,593 | 1,530 | 1,580 | 44,000 | 1,580 |
| 2017-07-07 | 1,579 | 1,580 | 1,540 | 1,563 | 32,000 | 1,563 |
| 2017-07-06 | 1,626 | 1,626 | 1,563 | 1,604 | 25,500 | 1,604 |
| 2017-07-05 | 1,640 | 1,644 | 1,614 | 1,626 | 15,300 | 1,626 |
| 2017-07-04 | 1,748 | 1,748 | 1,600 | 1,628 | 49,200 | 1,628 |
| 2017-07-03 | 1,631 | 1,718 | 1,625 | 1,718 | 38,500 | 1,718 |
| 2017-06-30 | 1,662 | 1,662 | 1,626 | 1,647 | 27,600 | 1,647 |
| 2017-06-29 | 1,704 | 1,732 | 1,673 | 1,676 | 25,900 | 1,676 |
| 2017-06-28 | 1,736 | 1,736 | 1,705 | 1,705 | 14,700 | 1,705 |
| 2017-06-27 | 1,730 | 1,750 | 1,721 | 1,742 | 11,400 | 1,742 |
| 2017-06-26 | 1,701 | 1,747 | 1,701 | 1,735 | 16,700 | 1,735 |
| 2017-06-23 | 1,755 | 1,763 | 1,701 | 1,721 | 26,900 | 1,721 |
| 2017-06-22 | 1,747 | 1,762 | 1,739 | 1,749 | 11,000 | 1,749 |
| 2017-06-21 | 1,769 | 1,770 | 1,751 | 1,751 | 6,000 | 1,751 |
| 2017-06-20 | 1,758 | 1,776 | 1,748 | 1,774 | 15,100 | 1,774 |
| 2017-06-19 | 1,770 | 1,778 | 1,740 | 1,755 | 18,800 | 1,755 |
| 2017-06-16 | 1,762 | 1,799 | 1,706 | 1,780 | 24,100 | 1,780 |
| 2017-06-15 | 1,800 | 1,802 | 1,736 | 1,736 | 23,300 | 1,736 |
| 2017-06-14 | 1,799 | 1,826 | 1,775 | 1,800 | 24,800 | 1,800 |
| 2017-06-13 | 1,720 | 1,808 | 1,719 | 1,788 | 30,700 | 1,788 |
| 2017-06-12 | 1,795 | 1,795 | 1,721 | 1,721 | 48,500 | 1,721 |
| 2017-06-09 | 1,793 | 1,828 | 1,780 | 1,795 | 51,900 | 1,795 |
| 2017-06-08 | 1,861 | 1,863 | 1,833 | 1,833 | 20,000 | 1,833 |
| 2017-06-07 | 1,858 | 1,878 | 1,826 | 1,871 | 22,300 | 1,871 |
| 2017-06-06 | 1,920 | 1,927 | 1,840 | 1,845 | 33,400 | 1,845 |
| 2017-06-05 | 1,870 | 1,919 | 1,853 | 1,914 | 39,400 | 1,914 |
| 2017-06-02 | 1,910 | 1,930 | 1,836 | 1,850 | 54,300 | 1,850 |
| 2017-06-01 | 1,883 | 1,905 | 1,858 | 1,892 | 29,600 | 1,892 |
| 2017-05-31 | 1,825 | 1,875 | 1,810 | 1,873 | 29,900 | 1,873 |
| 2017-05-30 | 1,818 | 1,851 | 1,818 | 1,825 | 28,300 | 1,825 |
| 2017-05-29 | 1,869 | 1,870 | 1,813 | 1,830 | 33,500 | 1,830 |
| 2017-05-26 | 1,890 | 1,920 | 1,839 | 1,844 | 45,400 | 1,844 |
| 2017-05-25 | 1,800 | 1,880 | 1,795 | 1,880 | 57,300 | 1,880 |
| 2017-05-24 | 1,855 | 1,860 | 1,813 | 1,820 | 32,100 | 1,820 |
| 2017-05-23 | 1,861 | 1,938 | 1,829 | 1,855 | 38,700 | 1,855 |
| 2017-05-22 | 1,890 | 1,959 | 1,854 | 1,866 | 56,100 | 1,866 |
| 2017-05-19 | 1,912 | 1,935 | 1,850 | 1,856 | 70,200 | 1,856 |
| 2017-05-18 | 1,840 | 1,920 | 1,833 | 1,900 | 77,100 | 1,900 |
| 2017-05-17 | 1,862 | 1,942 | 1,820 | 1,920 | 154,000 | 1,920 |
| 2017-05-16 | 1,701 | 1,840 | 1,701 | 1,833 | 88,000 | 1,833 |
| 2017-05-15 | 1,800 | 1,810 | 1,715 | 1,741 | 77,100 | 1,741 |
| 2017-05-12 | 1,790 | 1,861 | 1,753 | 1,838 | 77,600 | 1,838 |
| 2017-05-11 | 1,890 | 1,893 | 1,783 | 1,802 | 140,800 | 1,802 |
| 2017-05-10 | 1,677 | 1,810 | 1,676 | 1,808 | 203,800 | 1,808 |
| 2017-05-09 | 1,630 | 1,680 | 1,566 | 1,672 | 72,500 | 1,672 |
| 2017-05-08 | 1,690 | 1,768 | 1,651 | 1,651 | 154,300 | 1,651 |
| 2017-05-02 | 1,623 | 1,640 | 1,550 | 1,614 | 197,800 | 1,614 |
| 2017-05-01 | 1,500 | 1,519 | 1,401 | 1,443 | 73,600 | 1,443 |
| 2017-04-28 | 1,469 | 1,515 | 1,433 | 1,500 | 54,700 | 1,500 |
| 2017-04-27 | 1,423 | 1,462 | 1,405 | 1,452 | 33,200 | 1,452 |
| 2017-04-26 | 1,430 | 1,447 | 1,405 | 1,410 | 32,000 | 1,410 |
| 2017-04-25 | 1,352 | 1,413 | 1,350 | 1,393 | 23,900 | 1,393 |
| 2017-04-24 | 1,420 | 1,431 | 1,360 | 1,360 | 54,700 | 1,360 |
| 2017-04-21 | 1,429 | 1,436 | 1,401 | 1,418 | 28,800 | 1,418 |
| 2017-04-20 | 1,448 | 1,469 | 1,397 | 1,399 | 62,300 | 1,399 |
| 2017-04-19 | 1,366 | 1,418 | 1,355 | 1,418 | 43,000 | 1,418 |
| 2017-04-18 | 1,376 | 1,385 | 1,337 | 1,366 | 32,000 | 1,366 |
| 2017-04-17 | 1,280 | 1,324 | 1,266 | 1,316 | 24,300 | 1,316 |
| 2017-04-14 | 1,312 | 1,355 | 1,263 | 1,266 | 43,700 | 1,266 |
| 2017-04-13 | 1,310 | 1,339 | 1,230 | 1,332 | 22,900 | 1,332 |
| 2017-04-12 | 1,260 | 1,309 | 1,180 | 1,299 | 88,100 | 1,299 |
| 2017-04-11 | 1,358 | 1,358 | 1,305 | 1,305 | 29,300 | 1,305 |
| 2017-04-10 | 1,355 | 1,390 | 1,352 | 1,358 | 26,700 | 1,358 |
| 2017-04-07 | 1,331 | 1,363 | 1,289 | 1,355 | 50,400 | 1,355 |
| 2017-04-06 | 1,420 | 1,420 | 1,301 | 1,335 | 70,700 | 1,335 |
| 2017-04-05 | 1,350 | 1,484 | 1,350 | 1,443 | 87,900 | 1,443 |
| 2017-04-04 | 1,461 | 1,471 | 1,355 | 1,378 | 115,300 | 1,378 |
| 2017-04-03 | 1,570 | 1,589 | 1,421 | 1,481 | 99,600 | 1,481 |
| 2017-03-31 | 1,562 | 1,629 | 1,562 | 1,584 | 58,900 | 1,584 |
| 2017-03-30 | 1,617 | 1,620 | 1,558 | 1,598 | 64,100 | 1,598 |
| 2017-03-29 | 1,670 | 1,700 | 1,614 | 1,636 | 43,000 | 1,636 |
| 2017-03-28 | 1,683 | 1,683 | 1,573 | 1,593 | 164,000 | 1,593 |
| 2017-03-27 | 1,650 | 1,738 | 1,634 | 1,700 | 174,300 | 1,700 |
| 2017-03-24 | 1,510 | 1,620 | 1,481 | 1,574 | 137,100 | 1,574 |
| 2017-03-23 | 1,500 | 1,535 | 1,470 | 1,470 | 69,200 | 1,470 |
| 2017-03-22 | 1,418 | 1,498 | 1,396 | 1,476 | 94,100 | 1,476 |
| 2017-03-21 | 1,371 | 1,449 | 1,371 | 1,448 | 75,500 | 1,448 |
| 2017-03-17 | 1,381 | 1,435 | 1,356 | 1,362 | 80,000 | 1,362 |
| 2017-03-16 | 1,280 | 1,355 | 1,254 | 1,353 | 61,500 | 1,353 |
| 2017-03-15 | 1,320 | 1,326 | 1,240 | 1,251 | 61,700 | 1,251 |
| 2017-03-14 | 1,310 | 1,325 | 1,250 | 1,308 | 48,600 | 1,308 |
| 2017-03-13 | 1,337 | 1,370 | 1,302 | 1,311 | 104,300 | 1,311 |
| 2017-03-10 | 1,310 | 1,340 | 1,275 | 1,307 | 54,900 | 1,307 |
| 2017-03-09 | 1,232 | 1,320 | 1,232 | 1,285 | 58,700 | 1,285 |
| 2017-03-08 | 1,243 | 1,328 | 1,230 | 1,230 | 124,200 | 1,230 |
| 2017-03-07 | 1,270 | 1,296 | 1,204 | 1,213 | 110,700 | 1,213 |
| 2017-03-06 | 1,160 | 1,249 | 1,148 | 1,246 | 130,200 | 1,246 |
| 2017-03-03 | 1,139 | 1,157 | 1,120 | 1,133 | 16,800 | 1,133 |
| 2017-03-02 | 1,127 | 1,137 | 1,115 | 1,137 | 24,600 | 1,137 |
| 2017-03-01 | 1,125 | 1,130 | 1,100 | 1,123 | 17,400 | 1,123 |
| 2017-02-28 | 1,129 | 1,140 | 1,112 | 1,129 | 17,800 | 1,129 |
| 2017-02-27 | 1,135 | 1,139 | 1,106 | 1,128 | 22,500 | 1,128 |
| 2017-02-24 | 1,126 | 1,140 | 1,120 | 1,127 | 9,300 | 1,127 |
| 2017-02-23 | 1,149 | 1,149 | 1,117 | 1,123 | 11,900 | 1,123 |
| 2017-02-22 | 1,159 | 1,160 | 1,122 | 1,129 | 15,500 | 1,129 |
| 2017-02-21 | 1,126 | 1,169 | 1,126 | 1,129 | 37,900 | 1,129 |
| 2017-02-20 | 1,079 | 1,116 | 1,076 | 1,102 | 34,500 | 1,102 |
| 2017-02-17 | 1,072 | 1,073 | 1,055 | 1,066 | 13,000 | 1,066 |
| 2017-02-16 | 1,089 | 1,090 | 1,070 | 1,070 | 22,200 | 1,070 |
| 2017-02-15 | 1,096 | 1,097 | 1,066 | 1,075 | 20,300 | 1,075 |
| 2017-02-14 | 1,090 | 1,093 | 1,073 | 1,078 | 16,900 | 1,078 |
| 2017-02-13 | 1,053 | 1,086 | 1,053 | 1,073 | 29,800 | 1,073 |
| 2017-02-10 | 1,050 | 1,069 | 1,032 | 1,046 | 14,600 | 1,046 |
| 2017-02-09 | 1,063 | 1,063 | 1,028 | 1,050 | 15,700 | 1,050 |
| 2017-02-08 | 1,066 | 1,075 | 1,032 | 1,033 | 29,800 | 1,033 |
| 2017-02-07 | 1,024 | 1,048 | 1,006 | 1,046 | 23,200 | 1,046 |
| 2017-02-06 | 1,030 | 1,030 | 992 | 1,024 | 73,500 | 1,024 |
| 2017-02-03 | 1,080 | 1,092 | 1,030 | 1,040 | 57,200 | 1,040 |
| 2017-02-02 | 1,121 | 1,121 | 1,091 | 1,092 | 22,000 | 1,092 |
| 2017-02-01 | 1,086 | 1,143 | 1,080 | 1,118 | 86,900 | 1,118 |
| 2017-01-31 | 1,167 | 1,194 | 1,157 | 1,193 | 34,400 | 1,193 |
| 2017-01-30 | 1,119 | 1,159 | 1,116 | 1,152 | 15,300 | 1,152 |
| 2017-01-27 | 1,118 | 1,138 | 1,110 | 1,130 | 19,400 | 1,130 |
| 2017-01-26 | 1,155 | 1,158 | 1,130 | 1,141 | 14,500 | 1,141 |
| 2017-01-25 | 1,196 | 1,196 | 1,148 | 1,153 | 25,900 | 1,153 |
| 2017-01-24 | 1,150 | 1,180 | 1,139 | 1,169 | 21,000 | 1,169 |
| 2017-01-23 | 1,110 | 1,140 | 1,110 | 1,139 | 12,100 | 1,139 |
| 2017-01-20 | 1,135 | 1,148 | 1,101 | 1,114 | 11,500 | 1,114 |
| 2017-01-19 | 1,149 | 1,149 | 1,120 | 1,125 | 13,600 | 1,125 |
| 2017-01-18 | 1,148 | 1,148 | 1,090 | 1,115 | 28,100 | 1,115 |
| 2017-01-17 | 1,101 | 1,155 | 1,100 | 1,125 | 20,700 | 1,125 |
| 2017-01-16 | 1,100 | 1,115 | 1,077 | 1,109 | 31,000 | 1,109 |
| 2017-01-13 | 1,085 | 1,100 | 1,052 | 1,070 | 39,100 | 1,070 |
| 2017-01-12 | 1,170 | 1,170 | 1,081 | 1,100 | 57,300 | 1,100 |
| 2017-01-11 | 1,200 | 1,200 | 1,111 | 1,156 | 34,600 | 1,156 |
| 2017-01-10 | 1,151 | 1,213 | 1,151 | 1,185 | 51,900 | 1,185 |
| 2017-01-06 | 1,150 | 1,178 | 1,140 | 1,151 | 54,900 | 1,151 |
| 2017-01-05 | 1,106 | 1,147 | 1,098 | 1,140 | 36,600 | 1,140 |
| 2017-01-04 | 1,140 | 1,148 | 1,102 | 1,106 | 26,800 | 1,106 |
分割・併合履歴 ： なし
