3223 (株)エスエルディー 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 | 1,876 | 1,876 | 1,829 | 1,869 | 2,500 | 1,869 |
| 2017-12-28 | 1,879 | 1,898 | 1,765 | 1,876 | 12,400 | 1,876 |
| 2017-12-27 | 1,871 | 1,898 | 1,855 | 1,889 | 6,000 | 1,889 |
| 2017-12-26 | 1,850 | 1,900 | 1,850 | 1,900 | 14,600 | 1,900 |
| 2017-12-25 | 1,823 | 1,849 | 1,790 | 1,840 | 7,100 | 1,840 |
| 2017-12-22 | 1,814 | 1,865 | 1,814 | 1,854 | 3,700 | 1,854 |
| 2017-12-21 | 1,829 | 1,866 | 1,814 | 1,850 | 4,400 | 1,850 |
| 2017-12-20 | 1,860 | 1,890 | 1,829 | 1,865 | 5,900 | 1,865 |
| 2017-12-19 | 1,892 | 1,893 | 1,855 | 1,875 | 5,400 | 1,875 |
| 2017-12-18 | 1,860 | 1,880 | 1,814 | 1,875 | 8,000 | 1,875 |
| 2017-12-15 | 1,816 | 1,858 | 1,766 | 1,858 | 21,500 | 1,858 |
| 2017-12-14 | 1,770 | 1,965 | 1,737 | 1,896 | 58,500 | 1,896 |
| 2017-12-13 | 1,764 | 1,787 | 1,724 | 1,767 | 9,000 | 1,767 |
| 2017-12-12 | 1,820 | 1,820 | 1,721 | 1,764 | 21,800 | 1,764 |
| 2017-12-11 | 1,731 | 1,820 | 1,716 | 1,820 | 28,100 | 1,820 |
| 2017-12-08 | 1,780 | 1,785 | 1,741 | 1,745 | 29,000 | 1,745 |
| 2017-12-07 | 1,836 | 1,836 | 1,750 | 1,758 | 44,300 | 1,758 |
| 2017-12-06 | 1,936 | 1,940 | 1,755 | 1,820 | 92,000 | 1,820 |
| 2017-12-05 | 2,205 | 2,480 | 1,950 | 2,026 | 577,500 | 2,026 |
| 2017-12-04 | 2,118 | 2,118 | 2,018 | 2,118 | 197,700 | 2,118 |
| 2017-12-01 | 1,418 | 1,718 | 1,418 | 1,718 | 49,000 | 1,718 |
| 2017-11-30 | 1,419 | 1,419 | 1,407 | 1,418 | 400 | 1,418 |
| 2017-11-29 | 1,405 | 1,420 | 1,381 | 1,419 | 1,700 | 1,419 |
| 2017-11-28 | 1,380 | 1,409 | 1,369 | 1,409 | 1,700 | 1,409 |
| 2017-11-27 | 1,386 | 1,409 | 1,374 | 1,399 | 5,500 | 1,399 |
| 2017-11-24 | 1,397 | 1,413 | 1,381 | 1,385 | 2,700 | 1,385 |
| 2017-11-22 | 1,400 | 1,415 | 1,399 | 1,415 | 4,700 | 1,415 |
| 2017-11-21 | 1,405 | 1,409 | 1,373 | 1,400 | 29,800 | 1,400 |
| 2017-11-20 | 1,365 | 1,398 | 1,365 | 1,398 | 9,600 | 1,398 |
| 2017-11-17 | 1,360 | 1,360 | 1,340 | 1,350 | 14,500 | 1,350 |
| 2017-11-16 | 1,347 | 1,385 | 1,330 | 1,360 | 20,900 | 1,360 |
| 2017-11-15 | 1,282 | 1,330 | 1,282 | 1,320 | 12,000 | 1,320 |
| 2017-11-13 | 1,310 | 1,310 | 1,306 | 1,306 | 7,400 | 1,306 |
| 2017-11-10 | 1,309 | 1,310 | 1,309 | 1,309 | 5,000 | 1,309 |
| 2017-11-09 | 1,310 | 1,310 | 1,298 | 1,306 | 2,100 | 1,306 |
| 2017-11-08 | 1,309 | 1,309 | 1,300 | 1,309 | 21,100 | 1,309 |
| 2017-11-07 | 1,300 | 1,309 | 1,296 | 1,309 | 800 | 1,309 |
| 2017-11-06 | 1,300 | 1,310 | 1,299 | 1,310 | 1,200 | 1,310 |
| 2017-11-02 | 1,310 | 1,310 | 1,305 | 1,305 | 3,200 | 1,305 |
| 2017-11-01 | 1,310 | 1,310 | 1,308 | 1,310 | 3,300 | 1,310 |
| 2017-10-31 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2017-10-30 | 1,307 | 1,310 | 1,299 | 1,305 | 1,800 | 1,305 |
| 2017-10-27 | 1,305 | 1,307 | 1,305 | 1,307 | 6,000 | 1,307 |
| 2017-10-26 | 1,301 | 1,305 | 1,301 | 1,305 | 200 | 1,305 |
| 2017-10-25 | 1,310 | 1,310 | 1,300 | 1,307 | 500 | 1,307 |
| 2017-10-24 | 1,312 | 1,312 | 1,296 | 1,309 | 1,400 | 1,309 |
| 2017-10-23 | 1,313 | 1,317 | 1,312 | 1,317 | 3,900 | 1,317 |
| 2017-10-20 | 1,295 | 1,302 | 1,294 | 1,302 | 1,800 | 1,302 |
| 2017-10-19 | 1,298 | 1,314 | 1,294 | 1,313 | 5,300 | 1,313 |
| 2017-10-18 | 1,310 | 1,310 | 1,286 | 1,309 | 1,100 | 1,309 |
| 2017-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 800 | 1,310 |
| 2017-10-16 | 1,304 | 1,310 | 1,304 | 1,308 | 2,800 | 1,308 |
| 2017-10-13 | 1,297 | 1,300 | 1,287 | 1,300 | 500 | 1,300 |
| 2017-10-12 | 1,298 | 1,304 | 1,298 | 1,304 | 1,600 | 1,304 |
| 2017-10-11 | 1,295 | 1,295 | 1,286 | 1,293 | 1,100 | 1,293 |
| 2017-10-10 | 1,293 | 1,293 | 1,293 | 1,293 | 500 | 1,293 |
| 2017-10-05 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,290 |
| 2017-10-04 | 1,286 | 1,288 | 1,285 | 1,285 | 400 | 1,285 |
| 2017-10-03 | 1,285 | 1,285 | 1,285 | 1,285 | 400 | 1,285 |
| 2017-10-02 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2017-09-29 | 1,277 | 1,280 | 1,277 | 1,280 | 200 | 1,280 |
| 2017-09-28 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 1,290 |
| 2017-09-27 | 1,287 | 1,288 | 1,272 | 1,288 | 600 | 1,288 |
| 2017-09-26 | 1,284 | 1,284 | 1,271 | 1,271 | 13,300 | 1,271 |
| 2017-09-25 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 1,284 |
| 2017-09-22 | 1,270 | 1,284 | 1,269 | 1,284 | 400 | 1,284 |
| 2017-09-21 | 1,266 | 1,281 | 1,266 | 1,275 | 600 | 1,275 |
| 2017-09-20 | 1,270 | 1,275 | 1,269 | 1,275 | 700 | 1,275 |
| 2017-09-19 | 1,280 | 1,290 | 1,275 | 1,275 | 1,300 | 1,275 |
| 2017-09-15 | 1,274 | 1,280 | 1,274 | 1,280 | 600 | 1,280 |
| 2017-09-14 | 1,275 | 1,275 | 1,253 | 1,274 | 400 | 1,274 |
| 2017-09-13 | 1,270 | 1,277 | 1,265 | 1,277 | 800 | 1,277 |
| 2017-09-11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2017-09-08 | 1,262 | 1,273 | 1,261 | 1,273 | 900 | 1,273 |
| 2017-09-07 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2017-09-05 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
| 2017-09-04 | 1,277 | 1,277 | 1,260 | 1,277 | 1,300 | 1,277 |
| 2017-09-01 | 1,270 | 1,277 | 1,257 | 1,277 | 700 | 1,277 |
| 2017-08-31 | 1,259 | 1,278 | 1,259 | 1,278 | 300 | 1,278 |
| 2017-08-30 | 1,279 | 1,279 | 1,279 | 1,279 | 300 | 1,279 |
| 2017-08-29 | 1,264 | 1,271 | 1,264 | 1,271 | 300 | 1,271 |
| 2017-08-25 | 1,257 | 1,272 | 1,257 | 1,271 | 700 | 1,271 |
| 2017-08-24 | 1,261 | 1,272 | 1,261 | 1,272 | 700 | 1,272 |
| 2017-08-22 | 1,262 | 1,276 | 1,262 | 1,276 | 400 | 1,276 |
| 2017-08-18 | 1,289 | 1,289 | 1,260 | 1,282 | 900 | 1,282 |
| 2017-08-17 | 1,269 | 1,276 | 1,256 | 1,276 | 400 | 1,276 |
| 2017-08-16 | 1,290 | 1,299 | 1,251 | 1,269 | 4,900 | 1,269 |
| 2017-08-15 | 1,260 | 1,290 | 1,260 | 1,290 | 2,800 | 1,290 |
| 2017-08-14 | 1,275 | 1,275 | 1,264 | 1,266 | 3,000 | 1,266 |
| 2017-08-10 | 1,288 | 1,288 | 1,279 | 1,279 | 2,900 | 1,279 |
| 2017-08-09 | 1,291 | 1,291 | 1,268 | 1,287 | 15,500 | 1,287 |
| 2017-08-08 | 1,295 | 1,295 | 1,291 | 1,291 | 800 | 1,291 |
| 2017-08-07 | 1,298 | 1,298 | 1,278 | 1,278 | 500 | 1,278 |
| 2017-08-04 | 1,297 | 1,298 | 1,268 | 1,298 | 900 | 1,298 |
| 2017-08-03 | 1,287 | 1,299 | 1,260 | 1,297 | 3,400 | 1,297 |
| 2017-08-02 | 1,289 | 1,308 | 1,289 | 1,305 | 800 | 1,305 |
| 2017-08-01 | 1,310 | 1,315 | 1,310 | 1,315 | 18,000 | 1,315 |
| 2017-07-31 | 1,313 | 1,317 | 1,297 | 1,310 | 1,500 | 1,310 |
| 2017-07-28 | 1,301 | 1,313 | 1,297 | 1,313 | 2,100 | 1,313 |
| 2017-07-27 | 1,286 | 1,305 | 1,286 | 1,301 | 1,400 | 1,301 |
| 2017-07-26 | 1,300 | 1,305 | 1,298 | 1,305 | 1,400 | 1,305 |
| 2017-07-25 | 1,300 | 1,308 | 1,300 | 1,300 | 600 | 1,300 |
| 2017-07-21 | 1,302 | 1,309 | 1,292 | 1,304 | 1,400 | 1,304 |
| 2017-07-20 | 1,312 | 1,312 | 1,310 | 1,311 | 800 | 1,311 |
| 2017-07-19 | 1,312 | 1,312 | 1,312 | 1,312 | 400 | 1,312 |
| 2017-07-18 | 1,313 | 1,313 | 1,302 | 1,302 | 400 | 1,302 |
| 2017-07-14 | 1,301 | 1,312 | 1,298 | 1,312 | 1,200 | 1,312 |
| 2017-07-13 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2017-07-12 | 1,299 | 1,310 | 1,299 | 1,310 | 200 | 1,310 |
| 2017-07-11 | 1,300 | 1,312 | 1,295 | 1,312 | 500 | 1,312 |
| 2017-07-10 | 1,310 | 1,311 | 1,292 | 1,309 | 500 | 1,309 |
| 2017-07-07 | 1,313 | 1,313 | 1,301 | 1,303 | 400 | 1,303 |
| 2017-07-06 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2017-07-05 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2017-07-04 | 1,308 | 1,315 | 1,289 | 1,294 | 2,900 | 1,294 |
| 2017-07-03 | 1,307 | 1,307 | 1,294 | 1,303 | 1,000 | 1,303 |
| 2017-06-30 | 1,301 | 1,301 | 1,292 | 1,300 | 1,500 | 1,300 |
| 2017-06-29 | 1,296 | 1,302 | 1,295 | 1,302 | 800 | 1,302 |
| 2017-06-28 | 1,300 | 1,305 | 1,300 | 1,304 | 1,100 | 1,304 |
| 2017-06-27 | 1,288 | 1,295 | 1,288 | 1,295 | 2,100 | 1,295 |
| 2017-06-26 | 1,323 | 1,323 | 1,288 | 1,288 | 2,000 | 1,288 |
| 2017-06-23 | 1,315 | 1,316 | 1,275 | 1,305 | 6,000 | 1,305 |
| 2017-06-22 | 1,316 | 1,316 | 1,291 | 1,315 | 600 | 1,315 |
| 2017-06-21 | 1,305 | 1,317 | 1,305 | 1,317 | 1,800 | 1,317 |
| 2017-06-20 | 1,310 | 1,310 | 1,305 | 1,305 | 200 | 1,305 |
| 2017-06-19 | 1,300 | 1,313 | 1,300 | 1,313 | 1,600 | 1,313 |
| 2017-06-16 | 1,304 | 1,310 | 1,298 | 1,300 | 3,900 | 1,300 |
| 2017-06-15 | 1,270 | 1,319 | 1,270 | 1,274 | 3,100 | 1,274 |
| 2017-06-14 | 1,274 | 1,284 | 1,262 | 1,283 | 12,100 | 1,283 |
| 2017-06-13 | 1,285 | 1,285 | 1,276 | 1,282 | 16,200 | 1,282 |
| 2017-06-12 | 1,280 | 1,285 | 1,280 | 1,285 | 300 | 1,285 |
| 2017-06-09 | 1,285 | 1,289 | 1,276 | 1,289 | 7,500 | 1,289 |
| 2017-06-08 | 1,285 | 1,285 | 1,280 | 1,285 | 500 | 1,285 |
| 2017-06-07 | 1,290 | 1,300 | 1,274 | 1,290 | 1,400 | 1,290 |
| 2017-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2017-06-05 | 1,285 | 1,290 | 1,285 | 1,285 | 1,900 | 1,285 |
| 2017-06-02 | 1,298 | 1,298 | 1,281 | 1,281 | 1,200 | 1,281 |
| 2017-06-01 | 1,296 | 1,297 | 1,284 | 1,297 | 6,100 | 1,297 |
| 2017-05-31 | 1,298 | 1,298 | 1,296 | 1,296 | 1,900 | 1,296 |
| 2017-05-30 | 1,288 | 1,288 | 1,275 | 1,287 | 800 | 1,287 |
| 2017-05-29 | 1,281 | 1,285 | 1,281 | 1,285 | 400 | 1,285 |
| 2017-05-25 | 1,288 | 1,291 | 1,280 | 1,291 | 800 | 1,291 |
| 2017-05-24 | 1,293 | 1,293 | 1,293 | 1,293 | 500 | 1,293 |
| 2017-05-23 | 1,278 | 1,298 | 1,278 | 1,298 | 1,300 | 1,298 |
| 2017-05-22 | 1,297 | 1,299 | 1,297 | 1,299 | 7,600 | 1,299 |
| 2017-05-19 | 1,279 | 1,300 | 1,278 | 1,298 | 3,900 | 1,298 |
| 2017-05-18 | 1,289 | 1,289 | 1,276 | 1,288 | 1,600 | 1,288 |
| 2017-05-17 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 1,291 |
| 2017-05-16 | 1,275 | 1,291 | 1,275 | 1,291 | 3,700 | 1,291 |
| 2017-05-15 | 1,275 | 1,280 | 1,275 | 1,278 | 400 | 1,278 |
| 2017-05-12 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2017-05-11 | 1,281 | 1,281 | 1,276 | 1,280 | 900 | 1,280 |
| 2017-05-10 | 1,280 | 1,281 | 1,275 | 1,281 | 600 | 1,281 |
| 2017-05-09 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2017-05-08 | 1,271 | 1,293 | 1,271 | 1,284 | 1,400 | 1,284 |
| 2017-05-02 | 1,298 | 1,298 | 1,285 | 1,285 | 200 | 1,285 |
| 2017-05-01 | 1,273 | 1,276 | 1,273 | 1,276 | 500 | 1,276 |
| 2017-04-28 | 1,280 | 1,280 | 1,276 | 1,276 | 6,100 | 1,276 |
| 2017-04-27 | 1,288 | 1,288 | 1,276 | 1,280 | 1,300 | 1,280 |
| 2017-04-26 | 1,288 | 1,288 | 1,288 | 1,288 | 700 | 1,288 |
| 2017-04-25 | 1,289 | 1,297 | 1,274 | 1,283 | 1,500 | 1,283 |
| 2017-04-24 | 1,274 | 1,289 | 1,274 | 1,289 | 1,000 | 1,289 |
| 2017-04-21 | 1,265 | 1,280 | 1,265 | 1,274 | 800 | 1,274 |
| 2017-04-20 | 1,261 | 1,280 | 1,253 | 1,253 | 6,600 | 1,253 |
| 2017-04-19 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 1,265 |
| 2017-04-18 | 1,261 | 1,262 | 1,261 | 1,262 | 400 | 1,262 |
| 2017-04-14 | 1,288 | 1,288 | 1,260 | 1,260 | 300 | 1,260 |
| 2017-04-13 | 1,269 | 1,285 | 1,258 | 1,258 | 1,800 | 1,258 |
| 2017-04-12 | 1,283 | 1,283 | 1,267 | 1,267 | 12,000 | 1,267 |
| 2017-04-11 | 1,280 | 1,285 | 1,265 | 1,267 | 4,200 | 1,267 |
| 2017-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
| 2017-04-07 | 1,280 | 1,300 | 1,280 | 1,280 | 2,800 | 1,280 |
| 2017-04-06 | 1,279 | 1,280 | 1,279 | 1,279 | 2,500 | 1,279 |
| 2017-04-05 | 1,280 | 1,295 | 1,280 | 1,281 | 6,300 | 1,281 |
| 2017-04-04 | 1,290 | 1,294 | 1,281 | 1,281 | 5,000 | 1,281 |
| 2017-04-03 | 1,283 | 1,286 | 1,283 | 1,286 | 1,200 | 1,286 |
| 2017-03-31 | 1,288 | 1,288 | 1,283 | 1,283 | 1,400 | 1,283 |
| 2017-03-30 | 1,279 | 1,287 | 1,279 | 1,282 | 2,900 | 1,282 |
| 2017-03-29 | 1,263 | 1,287 | 1,263 | 1,278 | 6,600 | 1,278 |
| 2017-03-28 | 1,344 | 1,349 | 1,322 | 1,343 | 6,300 | 1,343 |
| 2017-03-27 | 1,328 | 1,350 | 1,322 | 1,325 | 3,900 | 1,325 |
| 2017-03-24 | 1,325 | 1,330 | 1,323 | 1,325 | 16,500 | 1,325 |
| 2017-03-23 | 1,325 | 1,329 | 1,322 | 1,328 | 1,800 | 1,328 |
| 2017-03-22 | 1,335 | 1,335 | 1,310 | 1,322 | 4,300 | 1,322 |
| 2017-03-21 | 1,301 | 1,337 | 1,301 | 1,319 | 8,200 | 1,319 |
| 2017-03-17 | 1,320 | 1,324 | 1,288 | 1,310 | 3,800 | 1,310 |
| 2017-03-16 | 1,314 | 1,321 | 1,314 | 1,320 | 500 | 1,320 |
| 2017-03-15 | 1,324 | 1,324 | 1,315 | 1,318 | 1,200 | 1,318 |
| 2017-03-14 | 1,330 | 1,336 | 1,311 | 1,324 | 4,900 | 1,324 |
| 2017-03-13 | 1,318 | 1,329 | 1,318 | 1,328 | 2,700 | 1,328 |
| 2017-03-10 | 1,318 | 1,330 | 1,318 | 1,318 | 7,900 | 1,318 |
| 2017-03-09 | 1,315 | 1,320 | 1,315 | 1,315 | 1,200 | 1,315 |
| 2017-03-08 | 1,325 | 1,325 | 1,307 | 1,315 | 7,400 | 1,315 |
| 2017-03-07 | 1,304 | 1,314 | 1,303 | 1,306 | 2,400 | 1,306 |
| 2017-03-06 | 1,309 | 1,310 | 1,301 | 1,303 | 3,900 | 1,303 |
| 2017-03-03 | 1,305 | 1,307 | 1,297 | 1,306 | 1,500 | 1,306 |
| 2017-03-02 | 1,291 | 1,307 | 1,290 | 1,302 | 6,900 | 1,302 |
| 2017-03-01 | 1,279 | 1,290 | 1,279 | 1,290 | 3,100 | 1,290 |
| 2017-02-28 | 1,282 | 1,283 | 1,279 | 1,282 | 900 | 1,282 |
| 2017-02-27 | 1,278 | 1,285 | 1,278 | 1,282 | 2,400 | 1,282 |
| 2017-02-24 | 1,278 | 1,278 | 1,276 | 1,277 | 1,200 | 1,277 |
| 2017-02-23 | 1,277 | 1,277 | 1,276 | 1,276 | 300 | 1,276 |
| 2017-02-22 | 1,278 | 1,278 | 1,275 | 1,277 | 1,200 | 1,277 |
| 2017-02-21 | 1,278 | 1,279 | 1,268 | 1,278 | 5,800 | 1,278 |
| 2017-02-20 | 1,266 | 1,278 | 1,265 | 1,278 | 900 | 1,278 |
| 2017-02-16 | 1,268 | 1,270 | 1,257 | 1,270 | 3,800 | 1,270 |
| 2017-02-15 | 1,284 | 1,284 | 1,267 | 1,268 | 6,700 | 1,268 |
| 2017-02-14 | 1,295 | 1,295 | 1,290 | 1,293 | 1,000 | 1,293 |
| 2017-02-13 | 1,298 | 1,298 | 1,284 | 1,294 | 2,900 | 1,294 |
| 2017-02-10 | 1,276 | 1,279 | 1,276 | 1,279 | 300 | 1,279 |
| 2017-02-09 | 1,269 | 1,279 | 1,269 | 1,278 | 1,300 | 1,278 |
| 2017-02-08 | 1,269 | 1,273 | 1,269 | 1,273 | 300 | 1,273 |
| 2017-02-07 | 1,262 | 1,278 | 1,262 | 1,274 | 13,400 | 1,274 |
| 2017-02-06 | 1,269 | 1,269 | 1,260 | 1,262 | 300 | 1,262 |
| 2017-02-03 | 1,258 | 1,270 | 1,258 | 1,269 | 2,000 | 1,269 |
| 2017-02-02 | 1,256 | 1,270 | 1,256 | 1,270 | 900 | 1,270 |
| 2017-02-01 | 1,254 | 1,265 | 1,254 | 1,265 | 1,800 | 1,265 |
| 2017-01-31 | 1,252 | 1,269 | 1,252 | 1,266 | 3,900 | 1,266 |
| 2017-01-30 | 1,268 | 1,270 | 1,268 | 1,270 | 500 | 1,270 |
| 2017-01-27 | 1,264 | 1,279 | 1,259 | 1,273 | 2,400 | 1,273 |
| 2017-01-26 | 1,270 | 1,270 | 1,260 | 1,266 | 3,000 | 1,266 |
| 2017-01-25 | 1,273 | 1,280 | 1,266 | 1,270 | 6,000 | 1,270 |
| 2017-01-24 | 1,271 | 1,271 | 1,259 | 1,266 | 1,700 | 1,266 |
| 2017-01-23 | 1,260 | 1,268 | 1,260 | 1,268 | 300 | 1,268 |
| 2017-01-20 | 1,267 | 1,267 | 1,254 | 1,264 | 1,300 | 1,264 |
| 2017-01-19 | 1,270 | 1,270 | 1,262 | 1,262 | 1,800 | 1,262 |
| 2017-01-18 | 1,271 | 1,271 | 1,262 | 1,268 | 2,100 | 1,268 |
| 2017-01-17 | 1,263 | 1,268 | 1,261 | 1,261 | 2,500 | 1,261 |
| 2017-01-16 | 1,261 | 1,265 | 1,258 | 1,260 | 3,000 | 1,260 |
| 2017-01-13 | 1,253 | 1,259 | 1,253 | 1,259 | 2,500 | 1,259 |
| 2017-01-12 | 1,263 | 1,263 | 1,259 | 1,260 | 2,100 | 1,260 |
| 2017-01-11 | 1,261 | 1,270 | 1,258 | 1,267 | 7,500 | 1,267 |
| 2017-01-10 | 1,255 | 1,265 | 1,255 | 1,259 | 7,500 | 1,259 |
| 2017-01-06 | 1,250 | 1,254 | 1,245 | 1,250 | 4,500 | 1,250 |
| 2017-01-05 | 1,232 | 1,246 | 1,232 | 1,245 | 7,800 | 1,245 |
| 2017-01-04 | 1,220 | 1,226 | 1,215 | 1,225 | 7,400 | 1,225 |
分割・併合履歴 ： なし
