3224 (株)ゼネラル・オイスター 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 | 999 | 1,010 | 986 | 1,010 | 6,200 | 1,010 |
| 2017-12-28 | 995 | 1,000 | 995 | 1,000 | 1,900 | 1,000 |
| 2017-12-27 | 992 | 1,000 | 992 | 997 | 1,100 | 997 |
| 2017-12-26 | 991 | 998 | 986 | 986 | 5,000 | 986 |
| 2017-12-25 | 1,000 | 1,000 | 986 | 990 | 4,500 | 990 |
| 2017-12-22 | 1,001 | 1,016 | 996 | 996 | 4,600 | 996 |
| 2017-12-21 | 1,002 | 1,012 | 991 | 997 | 4,200 | 997 |
| 2017-12-20 | 1,015 | 1,054 | 988 | 997 | 15,800 | 997 |
| 2017-12-19 | 1,012 | 1,016 | 1,002 | 1,016 | 3,300 | 1,016 |
| 2017-12-18 | 999 | 1,039 | 998 | 1,006 | 11,300 | 1,006 |
| 2017-12-15 | 964 | 999 | 964 | 999 | 9,200 | 999 |
| 2017-12-14 | 970 | 970 | 963 | 963 | 5,400 | 963 |
| 2017-12-13 | 971 | 971 | 956 | 969 | 6,800 | 969 |
| 2017-12-12 | 964 | 964 | 951 | 956 | 3,900 | 956 |
| 2017-12-11 | 949 | 953 | 940 | 950 | 9,000 | 950 |
| 2017-12-08 | 950 | 955 | 948 | 948 | 5,800 | 948 |
| 2017-12-07 | 939 | 949 | 939 | 949 | 3,300 | 949 |
| 2017-12-06 | 941 | 946 | 939 | 939 | 2,800 | 939 |
| 2017-12-05 | 945 | 950 | 939 | 941 | 2,800 | 941 |
| 2017-12-04 | 945 | 950 | 936 | 950 | 9,200 | 950 |
| 2017-12-01 | 940 | 949 | 940 | 942 | 5,400 | 942 |
| 2017-11-30 | 950 | 952 | 939 | 939 | 3,400 | 939 |
| 2017-11-29 | 961 | 966 | 941 | 941 | 5,700 | 941 |
| 2017-11-28 | 961 | 967 | 955 | 966 | 5,400 | 966 |
| 2017-11-27 | 959 | 969 | 957 | 961 | 3,500 | 961 |
| 2017-11-24 | 954 | 959 | 952 | 959 | 2,000 | 959 |
| 2017-11-22 | 947 | 959 | 939 | 959 | 5,900 | 959 |
| 2017-11-21 | 953 | 954 | 936 | 954 | 3,500 | 954 |
| 2017-11-20 | 934 | 940 | 932 | 938 | 2,700 | 938 |
| 2017-11-17 | 939 | 949 | 933 | 933 | 1,400 | 933 |
| 2017-11-16 | 920 | 945 | 920 | 929 | 2,700 | 929 |
| 2017-11-15 | 945 | 958 | 920 | 925 | 8,400 | 925 |
| 2017-11-13 | 962 | 980 | 962 | 978 | 6,700 | 978 |
| 2017-11-10 | 968 | 970 | 963 | 970 | 3,200 | 970 |
| 2017-11-09 | 974 | 974 | 968 | 968 | 1,400 | 968 |
| 2017-11-08 | 988 | 988 | 970 | 970 | 4,200 | 970 |
| 2017-11-07 | 973 | 988 | 973 | 988 | 2,600 | 988 |
| 2017-11-06 | 982 | 988 | 975 | 988 | 2,600 | 988 |
| 2017-11-02 | 987 | 993 | 978 | 982 | 2,300 | 982 |
| 2017-11-01 | 967 | 1,038 | 963 | 985 | 24,100 | 985 |
| 2017-10-31 | 966 | 983 | 960 | 977 | 8,500 | 977 |
| 2017-10-30 | 973 | 973 | 963 | 966 | 6,000 | 966 |
| 2017-10-27 | 978 | 978 | 963 | 963 | 4,400 | 963 |
| 2017-10-26 | 970 | 975 | 966 | 966 | 1,100 | 966 |
| 2017-10-25 | 974 | 974 | 965 | 970 | 2,600 | 970 |
| 2017-10-24 | 956 | 969 | 956 | 968 | 5,000 | 968 |
| 2017-10-23 | 957 | 960 | 954 | 955 | 6,300 | 955 |
| 2017-10-20 | 973 | 973 | 960 | 961 | 5,400 | 961 |
| 2017-10-19 | 975 | 975 | 960 | 971 | 2,900 | 971 |
| 2017-10-18 | 973 | 974 | 970 | 974 | 800 | 974 |
| 2017-10-17 | 973 | 974 | 968 | 970 | 2,100 | 970 |
| 2017-10-16 | 989 | 989 | 970 | 973 | 3,800 | 973 |
| 2017-10-13 | 970 | 980 | 955 | 959 | 5,800 | 959 |
| 2017-10-12 | 975 | 975 | 969 | 969 | 2,200 | 969 |
| 2017-10-11 | 980 | 984 | 970 | 972 | 5,600 | 972 |
| 2017-10-10 | 968 | 973 | 965 | 965 | 2,200 | 965 |
| 2017-10-06 | 970 | 973 | 965 | 965 | 4,900 | 965 |
| 2017-10-05 | 971 | 976 | 970 | 970 | 1,700 | 970 |
| 2017-10-04 | 979 | 983 | 971 | 971 | 3,200 | 971 |
| 2017-10-03 | 982 | 982 | 972 | 979 | 2,900 | 979 |
| 2017-10-02 | 983 | 996 | 970 | 970 | 6,100 | 970 |
| 2017-09-29 | 995 | 997 | 977 | 983 | 8,100 | 983 |
| 2017-09-28 | 997 | 997 | 974 | 980 | 7,400 | 980 |
| 2017-09-27 | 965 | 1,010 | 965 | 987 | 24,000 | 987 |
| 2017-09-26 | 1,089 | 1,089 | 1,054 | 1,070 | 18,500 | 1,070 |
| 2017-09-25 | 1,030 | 1,055 | 1,030 | 1,054 | 8,500 | 1,054 |
| 2017-09-22 | 1,020 | 1,038 | 1,015 | 1,020 | 7,100 | 1,020 |
| 2017-09-21 | 1,009 | 1,019 | 1,002 | 1,019 | 5,900 | 1,019 |
| 2017-09-20 | 994 | 1,004 | 993 | 1,004 | 7,600 | 1,004 |
| 2017-09-19 | 990 | 994 | 977 | 994 | 6,100 | 994 |
| 2017-09-15 | 965 | 999 | 965 | 978 | 10,400 | 978 |
| 2017-09-14 | 990 | 995 | 957 | 957 | 13,800 | 957 |
| 2017-09-13 | 951 | 1,098 | 951 | 975 | 90,800 | 975 |
| 2017-09-12 | 988 | 988 | 950 | 956 | 6,700 | 956 |
| 2017-09-11 | 999 | 999 | 921 | 988 | 17,700 | 988 |
| 2017-09-08 | 1,003 | 1,011 | 1,001 | 1,005 | 5,800 | 1,005 |
| 2017-09-07 | 1,008 | 1,034 | 1,007 | 1,009 | 8,900 | 1,009 |
| 2017-09-06 | 1,023 | 1,032 | 1,002 | 1,008 | 6,300 | 1,008 |
| 2017-09-05 | 1,040 | 1,049 | 1,023 | 1,023 | 11,100 | 1,023 |
| 2017-09-04 | 1,051 | 1,051 | 1,023 | 1,034 | 8,400 | 1,034 |
| 2017-09-01 | 1,031 | 1,035 | 1,005 | 1,021 | 12,900 | 1,021 |
| 2017-08-31 | 950 | 1,070 | 950 | 1,055 | 36,900 | 1,055 |
| 2017-08-30 | 909 | 944 | 909 | 944 | 8,500 | 944 |
| 2017-08-29 | 908 | 911 | 902 | 904 | 12,700 | 904 |
| 2017-08-28 | 902 | 914 | 902 | 906 | 8,400 | 906 |
| 2017-08-25 | 888 | 904 | 886 | 901 | 7,700 | 901 |
| 2017-08-24 | 873 | 887 | 872 | 872 | 12,800 | 872 |
| 2017-08-23 | 851 | 872 | 850 | 870 | 13,400 | 870 |
| 2017-08-22 | 856 | 864 | 851 | 852 | 10,300 | 852 |
| 2017-08-21 | 862 | 865 | 855 | 856 | 8,100 | 856 |
| 2017-08-18 | 865 | 874 | 860 | 862 | 26,700 | 862 |
| 2017-08-17 | 859 | 872 | 857 | 857 | 34,400 | 857 |
| 2017-08-16 | 880 | 894 | 840 | 851 | 181,300 | 851 |
| 2017-08-15 | 1,000 | 1,050 | 970 | 970 | 59,000 | 970 |
| 2017-08-14 | 1,280 | 1,287 | 1,270 | 1,270 | 8,100 | 1,270 |
| 2017-08-10 | 1,281 | 1,289 | 1,280 | 1,288 | 1,600 | 1,288 |
| 2017-08-09 | 1,290 | 1,298 | 1,282 | 1,287 | 4,300 | 1,287 |
| 2017-08-08 | 1,291 | 1,291 | 1,290 | 1,290 | 1,100 | 1,290 |
| 2017-08-07 | 1,295 | 1,303 | 1,290 | 1,290 | 6,400 | 1,290 |
| 2017-08-04 | 1,311 | 1,312 | 1,292 | 1,292 | 2,100 | 1,292 |
| 2017-08-03 | 1,300 | 1,304 | 1,290 | 1,290 | 4,500 | 1,290 |
| 2017-08-02 | 1,296 | 1,308 | 1,296 | 1,303 | 3,400 | 1,303 |
| 2017-08-01 | 1,315 | 1,315 | 1,297 | 1,298 | 14,200 | 1,298 |
| 2017-07-31 | 1,335 | 1,336 | 1,320 | 1,325 | 10,200 | 1,325 |
| 2017-07-28 | 1,345 | 1,345 | 1,343 | 1,343 | 400 | 1,343 |
| 2017-07-27 | 1,341 | 1,345 | 1,341 | 1,345 | 600 | 1,345 |
| 2017-07-26 | 1,343 | 1,343 | 1,341 | 1,341 | 1,200 | 1,341 |
| 2017-07-25 | 1,342 | 1,342 | 1,342 | 1,342 | 500 | 1,342 |
| 2017-07-24 | 1,340 | 1,353 | 1,340 | 1,342 | 1,200 | 1,342 |
| 2017-07-21 | 1,342 | 1,345 | 1,340 | 1,345 | 1,500 | 1,345 |
| 2017-07-20 | 1,340 | 1,356 | 1,340 | 1,341 | 2,000 | 1,341 |
| 2017-07-19 | 1,344 | 1,347 | 1,338 | 1,347 | 1,600 | 1,347 |
| 2017-07-18 | 1,340 | 1,340 | 1,336 | 1,338 | 2,100 | 1,338 |
| 2017-07-14 | 1,338 | 1,341 | 1,338 | 1,341 | 1,600 | 1,341 |
| 2017-07-13 | 1,350 | 1,350 | 1,338 | 1,340 | 5,300 | 1,340 |
| 2017-07-12 | 1,358 | 1,359 | 1,349 | 1,359 | 600 | 1,359 |
| 2017-07-11 | 1,350 | 1,354 | 1,349 | 1,349 | 300 | 1,349 |
| 2017-07-10 | 1,345 | 1,350 | 1,345 | 1,350 | 1,900 | 1,350 |
| 2017-07-07 | 1,368 | 1,368 | 1,367 | 1,367 | 200 | 1,367 |
| 2017-07-06 | 1,350 | 1,369 | 1,350 | 1,369 | 1,500 | 1,369 |
| 2017-07-05 | 1,346 | 1,354 | 1,343 | 1,349 | 4,800 | 1,349 |
| 2017-07-04 | 1,381 | 1,400 | 1,341 | 1,341 | 7,000 | 1,341 |
| 2017-07-03 | 1,379 | 1,379 | 1,370 | 1,370 | 2,800 | 1,370 |
| 2017-06-30 | 1,386 | 1,387 | 1,375 | 1,386 | 2,500 | 1,386 |
| 2017-06-29 | 1,389 | 1,390 | 1,376 | 1,387 | 5,900 | 1,387 |
| 2017-06-28 | 1,357 | 1,388 | 1,357 | 1,387 | 8,300 | 1,387 |
| 2017-06-27 | 1,349 | 1,353 | 1,339 | 1,351 | 3,100 | 1,351 |
| 2017-06-26 | 1,331 | 1,350 | 1,331 | 1,350 | 4,100 | 1,350 |
| 2017-06-23 | 1,346 | 1,346 | 1,321 | 1,331 | 1,600 | 1,331 |
| 2017-06-22 | 1,339 | 1,347 | 1,335 | 1,346 | 1,900 | 1,346 |
| 2017-06-21 | 1,347 | 1,347 | 1,335 | 1,339 | 1,500 | 1,339 |
| 2017-06-20 | 1,327 | 1,342 | 1,327 | 1,342 | 2,600 | 1,342 |
| 2017-06-19 | 1,332 | 1,348 | 1,325 | 1,327 | 3,500 | 1,327 |
| 2017-06-16 | 1,331 | 1,343 | 1,330 | 1,333 | 5,400 | 1,333 |
| 2017-06-15 | 1,346 | 1,349 | 1,333 | 1,333 | 2,200 | 1,333 |
| 2017-06-14 | 1,332 | 1,345 | 1,331 | 1,332 | 8,500 | 1,332 |
| 2017-06-13 | 1,332 | 1,342 | 1,332 | 1,340 | 2,300 | 1,340 |
| 2017-06-12 | 1,322 | 1,347 | 1,321 | 1,339 | 5,100 | 1,339 |
| 2017-06-09 | 1,339 | 1,346 | 1,318 | 1,346 | 6,300 | 1,346 |
| 2017-06-08 | 1,311 | 1,344 | 1,311 | 1,335 | 8,200 | 1,335 |
| 2017-06-07 | 1,328 | 1,332 | 1,306 | 1,330 | 6,700 | 1,330 |
| 2017-06-06 | 1,361 | 1,361 | 1,305 | 1,326 | 10,300 | 1,326 |
| 2017-06-05 | 1,353 | 1,382 | 1,353 | 1,363 | 6,100 | 1,363 |
| 2017-06-02 | 1,438 | 1,438 | 1,365 | 1,365 | 20,000 | 1,365 |
| 2017-06-01 | 1,440 | 1,440 | 1,382 | 1,408 | 66,600 | 1,408 |
| 2017-05-31 | 1,449 | 1,599 | 1,430 | 1,542 | 185,700 | 1,542 |
| 2017-05-30 | 1,301 | 1,319 | 1,298 | 1,299 | 4,000 | 1,299 |
| 2017-05-29 | 1,321 | 1,321 | 1,300 | 1,301 | 3,400 | 1,301 |
| 2017-05-26 | 1,348 | 1,348 | 1,310 | 1,321 | 4,800 | 1,321 |
| 2017-05-25 | 1,325 | 1,329 | 1,323 | 1,323 | 3,700 | 1,323 |
| 2017-05-24 | 1,331 | 1,331 | 1,311 | 1,322 | 7,300 | 1,322 |
| 2017-05-23 | 1,335 | 1,335 | 1,295 | 1,301 | 19,600 | 1,301 |
| 2017-05-22 | 1,341 | 1,364 | 1,341 | 1,364 | 4,500 | 1,364 |
| 2017-05-19 | 1,339 | 1,350 | 1,338 | 1,350 | 3,200 | 1,350 |
| 2017-05-18 | 1,356 | 1,357 | 1,349 | 1,349 | 3,900 | 1,349 |
| 2017-05-17 | 1,354 | 1,365 | 1,354 | 1,354 | 5,300 | 1,354 |
| 2017-05-16 | 1,367 | 1,385 | 1,358 | 1,384 | 4,000 | 1,384 |
| 2017-05-15 | 1,375 | 1,375 | 1,372 | 1,372 | 1,500 | 1,372 |
| 2017-05-12 | 1,380 | 1,380 | 1,375 | 1,376 | 1,100 | 1,376 |
| 2017-05-11 | 1,385 | 1,385 | 1,376 | 1,384 | 700 | 1,384 |
| 2017-05-10 | 1,373 | 1,384 | 1,373 | 1,375 | 700 | 1,375 |
| 2017-05-09 | 1,364 | 1,372 | 1,364 | 1,372 | 300 | 1,372 |
| 2017-05-08 | 1,354 | 1,377 | 1,354 | 1,377 | 2,300 | 1,377 |
| 2017-05-02 | 1,376 | 1,376 | 1,361 | 1,361 | 1,200 | 1,361 |
| 2017-05-01 | 1,381 | 1,381 | 1,356 | 1,367 | 2,900 | 1,367 |
| 2017-04-28 | 1,375 | 1,375 | 1,357 | 1,357 | 1,700 | 1,357 |
| 2017-04-27 | 1,394 | 1,394 | 1,375 | 1,375 | 2,000 | 1,375 |
| 2017-04-26 | 1,371 | 1,398 | 1,371 | 1,375 | 2,600 | 1,375 |
| 2017-04-25 | 1,399 | 1,399 | 1,371 | 1,392 | 1,200 | 1,392 |
| 2017-04-24 | 1,390 | 1,390 | 1,362 | 1,371 | 1,700 | 1,371 |
| 2017-04-21 | 1,354 | 1,400 | 1,354 | 1,400 | 8,800 | 1,400 |
| 2017-04-20 | 1,364 | 1,364 | 1,356 | 1,356 | 500 | 1,356 |
| 2017-04-19 | 1,344 | 1,367 | 1,344 | 1,364 | 2,100 | 1,364 |
| 2017-04-18 | 1,350 | 1,355 | 1,343 | 1,355 | 3,200 | 1,355 |
| 2017-04-17 | 1,345 | 1,345 | 1,344 | 1,345 | 1,800 | 1,345 |
| 2017-04-14 | 1,346 | 1,354 | 1,346 | 1,354 | 1,300 | 1,354 |
| 2017-04-13 | 1,350 | 1,352 | 1,347 | 1,347 | 2,500 | 1,347 |
| 2017-04-12 | 1,351 | 1,354 | 1,350 | 1,354 | 2,200 | 1,354 |
| 2017-04-11 | 1,355 | 1,360 | 1,351 | 1,351 | 2,500 | 1,351 |
| 2017-04-10 | 1,369 | 1,369 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2017-04-07 | 1,355 | 1,364 | 1,355 | 1,356 | 2,700 | 1,356 |
| 2017-04-06 | 1,368 | 1,371 | 1,355 | 1,355 | 5,900 | 1,355 |
| 2017-04-05 | 1,368 | 1,379 | 1,368 | 1,368 | 4,500 | 1,368 |
| 2017-04-04 | 1,397 | 1,397 | 1,365 | 1,373 | 7,900 | 1,373 |
| 2017-04-03 | 1,401 | 1,402 | 1,397 | 1,397 | 3,200 | 1,397 |
| 2017-03-31 | 1,401 | 1,410 | 1,401 | 1,401 | 3,000 | 1,401 |
| 2017-03-30 | 1,440 | 1,440 | 1,400 | 1,404 | 10,600 | 1,404 |
| 2017-03-29 | 1,401 | 1,468 | 1,394 | 1,440 | 8,200 | 1,440 |
| 2017-03-28 | 1,465 | 1,480 | 1,465 | 1,480 | 12,500 | 1,480 |
| 2017-03-27 | 1,497 | 1,497 | 1,474 | 1,495 | 9,900 | 1,495 |
| 2017-03-24 | 1,490 | 1,490 | 1,471 | 1,487 | 4,300 | 1,487 |
| 2017-03-23 | 1,471 | 1,476 | 1,468 | 1,476 | 4,100 | 1,476 |
| 2017-03-22 | 1,477 | 1,485 | 1,472 | 1,482 | 5,400 | 1,482 |
| 2017-03-21 | 1,482 | 1,489 | 1,477 | 1,478 | 5,700 | 1,478 |
| 2017-03-17 | 1,483 | 1,497 | 1,478 | 1,490 | 4,100 | 1,490 |
| 2017-03-16 | 1,482 | 1,497 | 1,479 | 1,479 | 3,400 | 1,479 |
| 2017-03-15 | 1,480 | 1,488 | 1,480 | 1,482 | 1,200 | 1,482 |
| 2017-03-14 | 1,480 | 1,490 | 1,478 | 1,478 | 3,400 | 1,478 |
| 2017-03-13 | 1,488 | 1,490 | 1,480 | 1,480 | 3,700 | 1,480 |
| 2017-03-10 | 1,490 | 1,497 | 1,478 | 1,488 | 4,700 | 1,488 |
| 2017-03-09 | 1,484 | 1,487 | 1,479 | 1,484 | 2,900 | 1,484 |
| 2017-03-08 | 1,489 | 1,490 | 1,484 | 1,484 | 2,300 | 1,484 |
| 2017-03-07 | 1,488 | 1,490 | 1,484 | 1,490 | 2,000 | 1,490 |
| 2017-03-06 | 1,491 | 1,491 | 1,466 | 1,488 | 4,400 | 1,488 |
| 2017-03-03 | 1,463 | 1,474 | 1,458 | 1,461 | 3,600 | 1,461 |
| 2017-03-02 | 1,485 | 1,485 | 1,457 | 1,463 | 10,100 | 1,463 |
| 2017-03-01 | 1,496 | 1,508 | 1,484 | 1,492 | 8,200 | 1,492 |
| 2017-02-28 | 1,503 | 1,514 | 1,490 | 1,508 | 11,500 | 1,508 |
| 2017-02-27 | 1,534 | 1,534 | 1,502 | 1,503 | 5,300 | 1,503 |
| 2017-02-24 | 1,516 | 1,524 | 1,502 | 1,504 | 5,400 | 1,504 |
| 2017-02-23 | 1,549 | 1,549 | 1,490 | 1,514 | 17,600 | 1,514 |
| 2017-02-22 | 1,460 | 1,550 | 1,460 | 1,547 | 16,700 | 1,547 |
| 2017-02-21 | 1,428 | 1,456 | 1,425 | 1,447 | 9,900 | 1,447 |
| 2017-02-20 | 1,436 | 1,442 | 1,418 | 1,433 | 12,200 | 1,433 |
| 2017-02-17 | 1,401 | 1,448 | 1,401 | 1,418 | 25,100 | 1,418 |
| 2017-02-16 | 1,380 | 1,469 | 1,361 | 1,415 | 190,000 | 1,415 |
| 2017-02-15 | 1,550 | 1,550 | 1,550 | 1,550 | 9,400 | 1,550 |
| 2017-02-14 | 1,938 | 1,990 | 1,890 | 1,950 | 13,400 | 1,950 |
| 2017-02-13 | 1,890 | 1,920 | 1,890 | 1,920 | 5,600 | 1,920 |
| 2017-02-10 | 1,850 | 1,870 | 1,841 | 1,857 | 2,300 | 1,857 |
| 2017-02-09 | 1,804 | 1,837 | 1,804 | 1,830 | 4,400 | 1,830 |
| 2017-02-08 | 1,823 | 1,824 | 1,795 | 1,801 | 4,500 | 1,801 |
| 2017-02-07 | 1,748 | 1,826 | 1,731 | 1,795 | 12,100 | 1,795 |
| 2017-02-06 | 1,722 | 1,733 | 1,722 | 1,729 | 1,600 | 1,729 |
| 2017-02-03 | 1,716 | 1,769 | 1,716 | 1,722 | 5,900 | 1,722 |
| 2017-02-02 | 1,733 | 1,733 | 1,709 | 1,716 | 2,300 | 1,716 |
| 2017-02-01 | 1,732 | 1,734 | 1,730 | 1,733 | 1,400 | 1,733 |
| 2017-01-31 | 1,712 | 1,732 | 1,712 | 1,732 | 1,500 | 1,732 |
| 2017-01-30 | 1,761 | 1,761 | 1,712 | 1,712 | 7,000 | 1,712 |
| 2017-01-27 | 1,654 | 1,722 | 1,654 | 1,721 | 3,400 | 1,721 |
| 2017-01-26 | 1,673 | 1,674 | 1,659 | 1,670 | 1,800 | 1,670 |
| 2017-01-25 | 1,670 | 1,678 | 1,650 | 1,673 | 3,300 | 1,673 |
| 2017-01-24 | 1,630 | 1,665 | 1,630 | 1,645 | 4,700 | 1,645 |
| 2017-01-23 | 1,615 | 1,615 | 1,615 | 1,615 | 1,200 | 1,615 |
| 2017-01-20 | 1,615 | 1,649 | 1,604 | 1,611 | 1,600 | 1,611 |
| 2017-01-19 | 1,600 | 1,627 | 1,600 | 1,620 | 5,800 | 1,620 |
| 2017-01-18 | 1,615 | 1,651 | 1,615 | 1,628 | 4,800 | 1,628 |
| 2017-01-17 | 1,621 | 1,630 | 1,617 | 1,620 | 1,500 | 1,620 |
| 2017-01-16 | 1,629 | 1,662 | 1,618 | 1,636 | 8,700 | 1,636 |
| 2017-01-13 | 1,609 | 1,619 | 1,601 | 1,618 | 2,900 | 1,618 |
| 2017-01-12 | 1,614 | 1,614 | 1,599 | 1,600 | 1,900 | 1,600 |
| 2017-01-11 | 1,598 | 1,602 | 1,598 | 1,599 | 2,400 | 1,599 |
| 2017-01-10 | 1,595 | 1,595 | 1,590 | 1,593 | 2,100 | 1,593 |
| 2017-01-06 | 1,592 | 1,596 | 1,587 | 1,591 | 2,200 | 1,591 |
| 2017-01-05 | 1,596 | 1,599 | 1,586 | 1,592 | 2,400 | 1,592 |
| 2017-01-04 | 1,607 | 1,607 | 1,590 | 1,590 | 2,400 | 1,590 |
分割・併合履歴 ： なし
