3197 (株)すかいらーくホールディングス 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 | 1,602 | 1,605 | 1,598 | 1,603 | 2,006,300 | 1,603 |
| 2017-12-28 | 1,607 | 1,607 | 1,600 | 1,602 | 3,236,800 | 1,602 |
| 2017-12-27 | 1,596 | 1,615 | 1,593 | 1,614 | 8,166,400 | 1,614 |
| 2017-12-26 | 1,641 | 1,641 | 1,627 | 1,628 | 9,150,500 | 1,628 |
| 2017-12-25 | 1,652 | 1,652 | 1,638 | 1,640 | 5,713,300 | 1,640 |
| 2017-12-22 | 1,635 | 1,648 | 1,634 | 1,645 | 3,145,400 | 1,645 |
| 2017-12-21 | 1,639 | 1,641 | 1,632 | 1,633 | 4,329,300 | 1,633 |
| 2017-12-20 | 1,640 | 1,641 | 1,635 | 1,638 | 5,078,200 | 1,638 |
| 2017-12-19 | 1,644 | 1,647 | 1,640 | 1,642 | 2,449,300 | 1,642 |
| 2017-12-18 | 1,660 | 1,660 | 1,637 | 1,639 | 5,009,600 | 1,639 |
| 2017-12-15 | 1,664 | 1,664 | 1,650 | 1,650 | 4,520,500 | 1,650 |
| 2017-12-14 | 1,672 | 1,673 | 1,663 | 1,666 | 2,229,100 | 1,666 |
| 2017-12-13 | 1,680 | 1,682 | 1,668 | 1,672 | 2,208,300 | 1,672 |
| 2017-12-12 | 1,673 | 1,685 | 1,670 | 1,673 | 2,583,100 | 1,673 |
| 2017-12-11 | 1,662 | 1,668 | 1,655 | 1,667 | 3,084,000 | 1,667 |
| 2017-12-08 | 1,646 | 1,657 | 1,645 | 1,650 | 2,813,700 | 1,650 |
| 2017-12-07 | 1,650 | 1,658 | 1,643 | 1,645 | 3,372,500 | 1,645 |
| 2017-12-06 | 1,660 | 1,667 | 1,648 | 1,652 | 3,633,900 | 1,652 |
| 2017-12-05 | 1,650 | 1,663 | 1,646 | 1,661 | 2,701,100 | 1,661 |
| 2017-12-04 | 1,645 | 1,653 | 1,643 | 1,643 | 3,345,200 | 1,643 |
| 2017-12-01 | 1,645 | 1,650 | 1,633 | 1,637 | 3,608,600 | 1,637 |
| 2017-11-30 | 1,645 | 1,648 | 1,632 | 1,643 | 3,511,700 | 1,643 |
| 2017-11-29 | 1,646 | 1,651 | 1,637 | 1,642 | 3,194,700 | 1,642 |
| 2017-11-28 | 1,633 | 1,643 | 1,631 | 1,642 | 3,277,700 | 1,642 |
| 2017-11-27 | 1,645 | 1,649 | 1,626 | 1,630 | 4,322,500 | 1,630 |
| 2017-11-24 | 1,618 | 1,635 | 1,617 | 1,630 | 5,490,400 | 1,630 |
| 2017-11-22 | 1,635 | 1,635 | 1,607 | 1,610 | 17,302,700 | 1,610 |
| 2017-11-21 | 1,688 | 1,699 | 1,677 | 1,677 | 2,032,000 | 1,677 |
| 2017-11-20 | 1,678 | 1,691 | 1,674 | 1,685 | 1,578,200 | 1,685 |
| 2017-11-17 | 1,679 | 1,682 | 1,671 | 1,675 | 1,705,800 | 1,675 |
| 2017-11-16 | 1,653 | 1,678 | 1,652 | 1,673 | 1,605,000 | 1,673 |
| 2017-11-15 | 1,660 | 1,661 | 1,650 | 1,651 | 2,072,700 | 1,651 |
| 2017-11-13 | 1,670 | 1,676 | 1,662 | 1,665 | 2,320,900 | 1,665 |
| 2017-11-10 | 1,690 | 1,690 | 1,658 | 1,666 | 6,684,000 | 1,666 |
| 2017-11-09 | 1,725 | 1,733 | 1,715 | 1,720 | 2,354,000 | 1,720 |
| 2017-11-08 | 1,725 | 1,726 | 1,721 | 1,723 | 1,120,900 | 1,723 |
| 2017-11-07 | 1,727 | 1,729 | 1,717 | 1,728 | 1,521,700 | 1,728 |
| 2017-11-06 | 1,721 | 1,732 | 1,719 | 1,726 | 1,619,800 | 1,726 |
| 2017-11-02 | 1,707 | 1,716 | 1,706 | 1,713 | 1,416,300 | 1,713 |
| 2017-11-01 | 1,699 | 1,711 | 1,694 | 1,705 | 2,052,900 | 1,705 |
| 2017-10-31 | 1,699 | 1,700 | 1,691 | 1,695 | 988,000 | 1,695 |
| 2017-10-30 | 1,683 | 1,697 | 1,682 | 1,697 | 1,356,700 | 1,697 |
| 2017-10-27 | 1,675 | 1,690 | 1,673 | 1,682 | 1,396,400 | 1,682 |
| 2017-10-26 | 1,698 | 1,698 | 1,671 | 1,679 | 2,726,700 | 1,679 |
| 2017-10-25 | 1,705 | 1,708 | 1,700 | 1,702 | 1,584,900 | 1,702 |
| 2017-10-24 | 1,695 | 1,703 | 1,692 | 1,700 | 1,156,700 | 1,700 |
| 2017-10-23 | 1,700 | 1,701 | 1,691 | 1,695 | 966,300 | 1,695 |
| 2017-10-20 | 1,690 | 1,693 | 1,684 | 1,692 | 967,000 | 1,692 |
| 2017-10-19 | 1,705 | 1,706 | 1,692 | 1,696 | 1,069,800 | 1,696 |
| 2017-10-18 | 1,695 | 1,703 | 1,692 | 1,702 | 1,318,200 | 1,702 |
| 2017-10-17 | 1,692 | 1,699 | 1,688 | 1,695 | 1,124,200 | 1,695 |
| 2017-10-16 | 1,685 | 1,694 | 1,682 | 1,690 | 909,000 | 1,690 |
| 2017-10-13 | 1,682 | 1,687 | 1,673 | 1,681 | 1,547,300 | 1,681 |
| 2017-10-12 | 1,688 | 1,696 | 1,683 | 1,685 | 1,432,000 | 1,685 |
| 2017-10-11 | 1,692 | 1,697 | 1,686 | 1,686 | 1,305,700 | 1,686 |
| 2017-10-10 | 1,680 | 1,696 | 1,680 | 1,693 | 1,588,900 | 1,693 |
| 2017-10-06 | 1,685 | 1,689 | 1,676 | 1,676 | 961,500 | 1,676 |
| 2017-10-05 | 1,685 | 1,686 | 1,678 | 1,681 | 903,100 | 1,681 |
| 2017-10-04 | 1,682 | 1,688 | 1,678 | 1,685 | 886,800 | 1,685 |
| 2017-10-03 | 1,688 | 1,689 | 1,676 | 1,682 | 1,245,200 | 1,682 |
| 2017-10-02 | 1,668 | 1,684 | 1,666 | 1,684 | 1,547,200 | 1,684 |
| 2017-09-29 | 1,654 | 1,663 | 1,640 | 1,663 | 1,762,000 | 1,663 |
| 2017-09-28 | 1,657 | 1,658 | 1,647 | 1,654 | 1,563,700 | 1,654 |
| 2017-09-27 | 1,662 | 1,674 | 1,650 | 1,652 | 3,293,100 | 1,652 |
| 2017-09-26 | 1,645 | 1,649 | 1,642 | 1,647 | 848,400 | 1,647 |
| 2017-09-25 | 1,628 | 1,649 | 1,626 | 1,643 | 1,607,500 | 1,643 |
| 2017-09-22 | 1,622 | 1,624 | 1,619 | 1,623 | 813,300 | 1,623 |
| 2017-09-21 | 1,632 | 1,632 | 1,617 | 1,619 | 1,423,100 | 1,619 |
| 2017-09-20 | 1,635 | 1,635 | 1,626 | 1,629 | 936,600 | 1,629 |
| 2017-09-19 | 1,626 | 1,630 | 1,621 | 1,628 | 1,392,400 | 1,628 |
| 2017-09-15 | 1,615 | 1,621 | 1,611 | 1,619 | 1,175,300 | 1,619 |
| 2017-09-14 | 1,630 | 1,631 | 1,617 | 1,617 | 1,051,000 | 1,617 |
| 2017-09-13 | 1,639 | 1,642 | 1,629 | 1,630 | 956,200 | 1,630 |
| 2017-09-12 | 1,624 | 1,638 | 1,623 | 1,636 | 1,363,000 | 1,636 |
| 2017-09-11 | 1,619 | 1,627 | 1,615 | 1,618 | 1,030,800 | 1,618 |
| 2017-09-08 | 1,617 | 1,622 | 1,610 | 1,612 | 1,096,700 | 1,612 |
| 2017-09-07 | 1,614 | 1,624 | 1,611 | 1,616 | 1,023,700 | 1,616 |
| 2017-09-06 | 1,600 | 1,612 | 1,597 | 1,612 | 1,495,700 | 1,612 |
| 2017-09-05 | 1,605 | 1,605 | 1,600 | 1,601 | 1,175,500 | 1,601 |
| 2017-09-04 | 1,610 | 1,610 | 1,602 | 1,603 | 1,212,300 | 1,603 |
| 2017-09-01 | 1,614 | 1,617 | 1,608 | 1,610 | 980,500 | 1,610 |
| 2017-08-31 | 1,613 | 1,616 | 1,605 | 1,613 | 1,086,800 | 1,613 |
| 2017-08-30 | 1,619 | 1,619 | 1,606 | 1,609 | 1,009,700 | 1,609 |
| 2017-08-29 | 1,609 | 1,621 | 1,603 | 1,618 | 1,352,200 | 1,618 |
| 2017-08-28 | 1,610 | 1,614 | 1,604 | 1,609 | 837,700 | 1,609 |
| 2017-08-25 | 1,604 | 1,611 | 1,601 | 1,601 | 1,308,400 | 1,601 |
| 2017-08-24 | 1,604 | 1,605 | 1,600 | 1,600 | 1,221,300 | 1,600 |
| 2017-08-23 | 1,615 | 1,616 | 1,604 | 1,604 | 1,253,700 | 1,604 |
| 2017-08-22 | 1,613 | 1,615 | 1,610 | 1,610 | 900,000 | 1,610 |
| 2017-08-21 | 1,619 | 1,620 | 1,610 | 1,611 | 1,059,300 | 1,611 |
| 2017-08-18 | 1,610 | 1,618 | 1,605 | 1,613 | 1,475,600 | 1,613 |
| 2017-08-17 | 1,616 | 1,620 | 1,610 | 1,610 | 1,775,900 | 1,610 |
| 2017-08-16 | 1,625 | 1,627 | 1,615 | 1,615 | 1,812,100 | 1,615 |
| 2017-08-15 | 1,622 | 1,627 | 1,617 | 1,620 | 2,337,500 | 1,620 |
| 2017-08-14 | 1,619 | 1,624 | 1,611 | 1,611 | 2,453,000 | 1,611 |
| 2017-08-10 | 1,660 | 1,665 | 1,615 | 1,618 | 6,717,900 | 1,618 |
| 2017-08-09 | 1,713 | 1,713 | 1,692 | 1,703 | 1,104,100 | 1,703 |
| 2017-08-08 | 1,704 | 1,714 | 1,703 | 1,709 | 1,405,300 | 1,709 |
| 2017-08-07 | 1,690 | 1,703 | 1,690 | 1,701 | 1,090,900 | 1,701 |
| 2017-08-04 | 1,685 | 1,691 | 1,680 | 1,688 | 815,000 | 1,688 |
| 2017-08-03 | 1,688 | 1,703 | 1,685 | 1,691 | 1,837,000 | 1,691 |
| 2017-08-02 | 1,679 | 1,688 | 1,673 | 1,685 | 1,346,100 | 1,685 |
| 2017-08-01 | 1,667 | 1,679 | 1,666 | 1,679 | 1,157,200 | 1,679 |
| 2017-07-31 | 1,665 | 1,669 | 1,656 | 1,666 | 1,678,100 | 1,666 |
| 2017-07-28 | 1,684 | 1,684 | 1,665 | 1,665 | 4,856,100 | 1,665 |
| 2017-07-27 | 1,663 | 1,681 | 1,662 | 1,677 | 2,172,000 | 1,677 |
| 2017-07-26 | 1,668 | 1,672 | 1,663 | 1,670 | 1,178,500 | 1,670 |
| 2017-07-25 | 1,661 | 1,666 | 1,657 | 1,665 | 1,201,600 | 1,665 |
| 2017-07-24 | 1,669 | 1,669 | 1,660 | 1,664 | 1,026,700 | 1,664 |
| 2017-07-21 | 1,671 | 1,671 | 1,662 | 1,669 | 1,324,900 | 1,669 |
| 2017-07-20 | 1,668 | 1,671 | 1,664 | 1,667 | 806,200 | 1,667 |
| 2017-07-19 | 1,650 | 1,667 | 1,648 | 1,667 | 1,314,200 | 1,667 |
| 2017-07-18 | 1,670 | 1,670 | 1,638 | 1,647 | 2,270,300 | 1,647 |
| 2017-07-14 | 1,671 | 1,681 | 1,671 | 1,671 | 1,100,500 | 1,671 |
| 2017-07-13 | 1,685 | 1,692 | 1,668 | 1,673 | 1,881,800 | 1,673 |
| 2017-07-12 | 1,682 | 1,694 | 1,682 | 1,683 | 1,964,100 | 1,683 |
| 2017-07-11 | 1,672 | 1,684 | 1,667 | 1,680 | 1,647,400 | 1,680 |
| 2017-07-10 | 1,669 | 1,679 | 1,669 | 1,672 | 2,204,300 | 1,672 |
| 2017-07-07 | 1,655 | 1,666 | 1,649 | 1,665 | 1,494,400 | 1,665 |
| 2017-07-06 | 1,666 | 1,666 | 1,653 | 1,660 | 1,300,400 | 1,660 |
| 2017-07-05 | 1,656 | 1,665 | 1,649 | 1,665 | 2,404,500 | 1,665 |
| 2017-07-04 | 1,630 | 1,654 | 1,625 | 1,645 | 2,844,400 | 1,645 |
| 2017-07-03 | 1,620 | 1,630 | 1,613 | 1,623 | 2,232,400 | 1,623 |
| 2017-06-30 | 1,623 | 1,623 | 1,606 | 1,614 | 3,467,500 | 1,614 |
| 2017-06-29 | 1,637 | 1,641 | 1,625 | 1,628 | 2,866,600 | 1,628 |
| 2017-06-28 | 1,635 | 1,648 | 1,631 | 1,631 | 7,182,900 | 1,631 |
| 2017-06-27 | 1,666 | 1,667 | 1,652 | 1,654 | 7,327,000 | 1,654 |
| 2017-06-26 | 1,673 | 1,674 | 1,664 | 1,664 | 4,918,900 | 1,664 |
| 2017-06-23 | 1,667 | 1,672 | 1,664 | 1,664 | 4,958,600 | 1,664 |
| 2017-06-22 | 1,667 | 1,670 | 1,665 | 1,667 | 4,129,000 | 1,667 |
| 2017-06-21 | 1,671 | 1,673 | 1,665 | 1,667 | 3,309,100 | 1,667 |
| 2017-06-20 | 1,675 | 1,675 | 1,665 | 1,666 | 2,744,600 | 1,666 |
| 2017-06-19 | 1,680 | 1,682 | 1,669 | 1,670 | 3,853,300 | 1,670 |
| 2017-06-16 | 1,653 | 1,672 | 1,650 | 1,670 | 10,152,600 | 1,670 |
| 2017-06-15 | 1,724 | 1,727 | 1,690 | 1,719 | 4,068,700 | 1,719 |
| 2017-06-14 | 1,729 | 1,737 | 1,722 | 1,724 | 2,639,500 | 1,724 |
| 2017-06-13 | 1,761 | 1,764 | 1,727 | 1,729 | 4,852,900 | 1,729 |
| 2017-06-12 | 1,769 | 1,769 | 1,752 | 1,766 | 1,979,100 | 1,766 |
| 2017-06-09 | 1,772 | 1,774 | 1,762 | 1,764 | 1,764,900 | 1,764 |
| 2017-06-08 | 1,770 | 1,777 | 1,761 | 1,763 | 1,497,100 | 1,763 |
| 2017-06-07 | 1,763 | 1,766 | 1,756 | 1,765 | 1,413,900 | 1,765 |
| 2017-06-06 | 1,774 | 1,774 | 1,755 | 1,757 | 1,866,200 | 1,757 |
| 2017-06-05 | 1,760 | 1,773 | 1,748 | 1,772 | 1,907,500 | 1,772 |
| 2017-06-02 | 1,766 | 1,767 | 1,752 | 1,755 | 2,040,100 | 1,755 |
| 2017-06-01 | 1,750 | 1,775 | 1,747 | 1,761 | 1,838,700 | 1,761 |
| 2017-05-31 | 1,740 | 1,744 | 1,735 | 1,741 | 1,464,700 | 1,741 |
| 2017-05-30 | 1,745 | 1,745 | 1,728 | 1,737 | 1,660,700 | 1,737 |
| 2017-05-29 | 1,740 | 1,756 | 1,738 | 1,746 | 1,998,900 | 1,746 |
| 2017-05-26 | 1,757 | 1,758 | 1,727 | 1,728 | 2,369,400 | 1,728 |
| 2017-05-25 | 1,765 | 1,766 | 1,757 | 1,758 | 1,475,400 | 1,758 |
| 2017-05-24 | 1,780 | 1,781 | 1,760 | 1,765 | 1,645,400 | 1,765 |
| 2017-05-23 | 1,782 | 1,787 | 1,775 | 1,777 | 995,500 | 1,777 |
| 2017-05-22 | 1,790 | 1,790 | 1,777 | 1,783 | 1,453,200 | 1,783 |
| 2017-05-19 | 1,790 | 1,793 | 1,779 | 1,785 | 890,000 | 1,785 |
| 2017-05-18 | 1,760 | 1,787 | 1,760 | 1,787 | 1,070,100 | 1,787 |
| 2017-05-17 | 1,779 | 1,779 | 1,763 | 1,779 | 1,059,800 | 1,779 |
| 2017-05-16 | 1,788 | 1,788 | 1,778 | 1,783 | 1,000,700 | 1,783 |
| 2017-05-15 | 1,760 | 1,788 | 1,760 | 1,784 | 1,346,300 | 1,784 |
| 2017-05-12 | 1,771 | 1,772 | 1,743 | 1,759 | 1,466,600 | 1,759 |
| 2017-05-11 | 1,798 | 1,804 | 1,759 | 1,768 | 2,390,500 | 1,768 |
| 2017-05-10 | 1,769 | 1,794 | 1,768 | 1,783 | 1,991,500 | 1,783 |
| 2017-05-09 | 1,730 | 1,760 | 1,729 | 1,760 | 1,495,100 | 1,760 |
| 2017-05-08 | 1,737 | 1,739 | 1,720 | 1,726 | 2,163,400 | 1,726 |
| 2017-05-02 | 1,699 | 1,720 | 1,698 | 1,718 | 1,351,800 | 1,718 |
| 2017-05-01 | 1,692 | 1,697 | 1,687 | 1,695 | 988,500 | 1,695 |
| 2017-04-28 | 1,683 | 1,686 | 1,666 | 1,686 | 1,661,800 | 1,686 |
| 2017-04-27 | 1,692 | 1,693 | 1,680 | 1,687 | 1,188,400 | 1,687 |
| 2017-04-26 | 1,700 | 1,700 | 1,687 | 1,692 | 1,670,900 | 1,692 |
| 2017-04-25 | 1,698 | 1,698 | 1,686 | 1,694 | 1,349,100 | 1,694 |
| 2017-04-24 | 1,684 | 1,692 | 1,675 | 1,690 | 1,059,500 | 1,690 |
| 2017-04-21 | 1,670 | 1,673 | 1,662 | 1,672 | 1,005,400 | 1,672 |
| 2017-04-20 | 1,659 | 1,668 | 1,653 | 1,664 | 962,200 | 1,664 |
| 2017-04-19 | 1,648 | 1,655 | 1,644 | 1,651 | 1,154,200 | 1,651 |
| 2017-04-18 | 1,659 | 1,659 | 1,641 | 1,644 | 1,312,100 | 1,644 |
| 2017-04-17 | 1,629 | 1,647 | 1,624 | 1,646 | 848,400 | 1,646 |
| 2017-04-14 | 1,641 | 1,641 | 1,626 | 1,629 | 1,072,200 | 1,629 |
| 2017-04-13 | 1,622 | 1,651 | 1,622 | 1,648 | 1,764,300 | 1,648 |
| 2017-04-12 | 1,621 | 1,624 | 1,605 | 1,624 | 1,150,400 | 1,624 |
| 2017-04-11 | 1,638 | 1,638 | 1,621 | 1,629 | 1,058,900 | 1,629 |
| 2017-04-10 | 1,618 | 1,632 | 1,616 | 1,629 | 1,313,000 | 1,629 |
| 2017-04-07 | 1,622 | 1,628 | 1,600 | 1,605 | 2,086,200 | 1,605 |
| 2017-04-06 | 1,631 | 1,639 | 1,611 | 1,611 | 1,581,800 | 1,611 |
| 2017-04-05 | 1,623 | 1,634 | 1,619 | 1,633 | 1,452,200 | 1,633 |
| 2017-04-04 | 1,638 | 1,642 | 1,609 | 1,620 | 2,097,200 | 1,620 |
| 2017-04-03 | 1,638 | 1,639 | 1,630 | 1,633 | 1,733,700 | 1,633 |
| 2017-03-31 | 1,648 | 1,648 | 1,630 | 1,631 | 2,099,200 | 1,631 |
| 2017-03-30 | 1,673 | 1,675 | 1,636 | 1,642 | 2,700,600 | 1,642 |
| 2017-03-29 | 1,657 | 1,676 | 1,646 | 1,672 | 4,292,200 | 1,672 |
| 2017-03-28 | 1,635 | 1,658 | 1,633 | 1,646 | 7,704,300 | 1,646 |
| 2017-03-27 | 1,741 | 1,744 | 1,715 | 1,719 | 1,801,600 | 1,719 |
| 2017-03-24 | 1,734 | 1,741 | 1,727 | 1,741 | 1,039,400 | 1,741 |
| 2017-03-23 | 1,746 | 1,746 | 1,733 | 1,736 | 1,243,300 | 1,736 |
| 2017-03-22 | 1,756 | 1,763 | 1,732 | 1,735 | 2,462,500 | 1,735 |
| 2017-03-21 | 1,781 | 1,785 | 1,774 | 1,779 | 1,276,700 | 1,779 |
| 2017-03-17 | 1,771 | 1,774 | 1,768 | 1,774 | 795,500 | 1,774 |
| 2017-03-16 | 1,761 | 1,775 | 1,760 | 1,768 | 1,029,700 | 1,768 |
| 2017-03-15 | 1,770 | 1,771 | 1,756 | 1,761 | 1,202,100 | 1,761 |
| 2017-03-14 | 1,781 | 1,783 | 1,764 | 1,772 | 1,366,500 | 1,772 |
| 2017-03-13 | 1,751 | 1,773 | 1,750 | 1,771 | 1,713,400 | 1,771 |
| 2017-03-10 | 1,737 | 1,744 | 1,730 | 1,742 | 1,333,200 | 1,742 |
| 2017-03-09 | 1,723 | 1,730 | 1,720 | 1,728 | 927,300 | 1,728 |
| 2017-03-08 | 1,724 | 1,725 | 1,702 | 1,713 | 1,663,200 | 1,713 |
| 2017-03-07 | 1,728 | 1,733 | 1,721 | 1,725 | 1,389,000 | 1,725 |
| 2017-03-06 | 1,740 | 1,745 | 1,717 | 1,718 | 1,783,200 | 1,718 |
| 2017-03-03 | 1,697 | 1,722 | 1,693 | 1,709 | 2,069,600 | 1,709 |
| 2017-03-02 | 1,667 | 1,690 | 1,665 | 1,689 | 1,606,300 | 1,689 |
| 2017-03-01 | 1,669 | 1,673 | 1,647 | 1,656 | 1,343,800 | 1,656 |
| 2017-02-28 | 1,633 | 1,669 | 1,632 | 1,661 | 1,836,500 | 1,661 |
| 2017-02-27 | 1,620 | 1,628 | 1,617 | 1,624 | 1,004,500 | 1,624 |
| 2017-02-24 | 1,627 | 1,634 | 1,617 | 1,620 | 1,328,600 | 1,620 |
| 2017-02-23 | 1,648 | 1,655 | 1,621 | 1,627 | 1,879,600 | 1,627 |
| 2017-02-22 | 1,634 | 1,648 | 1,627 | 1,644 | 1,528,300 | 1,644 |
| 2017-02-21 | 1,609 | 1,636 | 1,607 | 1,621 | 1,762,900 | 1,621 |
| 2017-02-20 | 1,595 | 1,608 | 1,582 | 1,604 | 1,098,200 | 1,604 |
| 2017-02-17 | 1,600 | 1,600 | 1,581 | 1,593 | 1,063,000 | 1,593 |
| 2017-02-16 | 1,614 | 1,622 | 1,592 | 1,594 | 2,071,100 | 1,594 |
| 2017-02-15 | 1,597 | 1,606 | 1,584 | 1,604 | 2,173,600 | 1,604 |
| 2017-02-14 | 1,584 | 1,602 | 1,576 | 1,584 | 3,081,800 | 1,584 |
| 2017-02-13 | 1,562 | 1,590 | 1,557 | 1,563 | 5,019,100 | 1,563 |
| 2017-02-10 | 1,650 | 1,660 | 1,545 | 1,557 | 9,595,200 | 1,557 |
| 2017-02-09 | 1,529 | 1,541 | 1,523 | 1,540 | 820,200 | 1,540 |
| 2017-02-08 | 1,532 | 1,534 | 1,521 | 1,526 | 529,300 | 1,526 |
| 2017-02-07 | 1,531 | 1,538 | 1,528 | 1,535 | 341,900 | 1,535 |
| 2017-02-06 | 1,530 | 1,532 | 1,520 | 1,531 | 262,300 | 1,531 |
| 2017-02-03 | 1,517 | 1,534 | 1,517 | 1,530 | 368,400 | 1,530 |
| 2017-02-02 | 1,530 | 1,530 | 1,512 | 1,516 | 395,200 | 1,516 |
| 2017-02-01 | 1,520 | 1,537 | 1,518 | 1,537 | 399,400 | 1,537 |
| 2017-01-31 | 1,525 | 1,530 | 1,514 | 1,529 | 413,800 | 1,529 |
| 2017-01-30 | 1,537 | 1,537 | 1,520 | 1,530 | 336,700 | 1,530 |
| 2017-01-27 | 1,528 | 1,540 | 1,527 | 1,536 | 789,900 | 1,536 |
| 2017-01-26 | 1,520 | 1,523 | 1,511 | 1,521 | 360,500 | 1,521 |
| 2017-01-25 | 1,520 | 1,521 | 1,504 | 1,510 | 637,700 | 1,510 |
| 2017-01-24 | 1,486 | 1,503 | 1,480 | 1,501 | 711,000 | 1,501 |
| 2017-01-23 | 1,504 | 1,505 | 1,488 | 1,488 | 593,900 | 1,488 |
| 2017-01-20 | 1,506 | 1,508 | 1,490 | 1,503 | 835,400 | 1,503 |
| 2017-01-19 | 1,520 | 1,525 | 1,510 | 1,515 | 354,800 | 1,515 |
| 2017-01-18 | 1,508 | 1,518 | 1,494 | 1,505 | 692,400 | 1,505 |
| 2017-01-17 | 1,531 | 1,536 | 1,508 | 1,510 | 571,300 | 1,510 |
| 2017-01-16 | 1,550 | 1,550 | 1,523 | 1,526 | 1,344,000 | 1,526 |
| 2017-01-13 | 1,573 | 1,580 | 1,564 | 1,566 | 841,900 | 1,566 |
| 2017-01-12 | 1,580 | 1,587 | 1,573 | 1,576 | 829,900 | 1,576 |
| 2017-01-11 | 1,590 | 1,592 | 1,578 | 1,586 | 483,800 | 1,586 |
| 2017-01-10 | 1,577 | 1,595 | 1,573 | 1,584 | 951,000 | 1,584 |
| 2017-01-06 | 1,566 | 1,582 | 1,555 | 1,577 | 1,321,400 | 1,577 |
| 2017-01-05 | 1,551 | 1,557 | 1,543 | 1,553 | 768,500 | 1,553 |
| 2017-01-04 | 1,550 | 1,568 | 1,548 | 1,557 | 837,300 | 1,557 |
分割・併合履歴 ： なし
