3416 ピクスタ(株) 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 | 1,363 | 1,414 | 1,337 | 1,413 | 13,800 | 1,413 |
| 2017-12-28 | 1,324 | 1,371 | 1,324 | 1,354 | 20,400 | 1,354 |
| 2017-12-27 | 1,340 | 1,340 | 1,301 | 1,324 | 10,400 | 1,324 |
| 2017-12-26 | 1,328 | 1,328 | 1,293 | 1,310 | 8,500 | 1,310 |
| 2017-12-25 | 1,328 | 1,337 | 1,320 | 1,333 | 5,100 | 1,333 |
| 2017-12-22 | 1,315 | 1,350 | 1,295 | 1,338 | 17,900 | 1,338 |
| 2017-12-21 | 1,300 | 1,321 | 1,287 | 1,318 | 5,600 | 1,318 |
| 2017-12-20 | 1,355 | 1,355 | 1,308 | 1,317 | 7,600 | 1,317 |
| 2017-12-19 | 1,303 | 1,355 | 1,281 | 1,333 | 10,500 | 1,333 |
| 2017-12-18 | 1,281 | 1,304 | 1,274 | 1,302 | 5,600 | 1,302 |
| 2017-12-15 | 1,243 | 1,313 | 1,243 | 1,300 | 16,900 | 1,300 |
| 2017-12-14 | 1,228 | 1,243 | 1,222 | 1,243 | 6,600 | 1,243 |
| 2017-12-13 | 1,222 | 1,235 | 1,220 | 1,228 | 2,600 | 1,228 |
| 2017-12-12 | 1,235 | 1,250 | 1,220 | 1,222 | 10,000 | 1,222 |
| 2017-12-11 | 1,238 | 1,238 | 1,212 | 1,231 | 7,200 | 1,231 |
| 2017-12-08 | 1,244 | 1,247 | 1,243 | 1,245 | 8,800 | 1,245 |
| 2017-12-07 | 1,231 | 1,250 | 1,220 | 1,250 | 1,800 | 1,250 |
| 2017-12-06 | 1,223 | 1,230 | 1,200 | 1,220 | 16,100 | 1,220 |
| 2017-12-05 | 1,220 | 1,235 | 1,216 | 1,221 | 23,200 | 1,221 |
| 2017-12-04 | 1,278 | 1,278 | 1,226 | 1,226 | 10,200 | 1,226 |
| 2017-12-01 | 1,264 | 1,277 | 1,259 | 1,260 | 11,200 | 1,260 |
| 2017-11-30 | 1,296 | 1,300 | 1,253 | 1,261 | 11,900 | 1,261 |
| 2017-11-29 | 1,254 | 1,271 | 1,240 | 1,240 | 38,800 | 1,240 |
| 2017-11-28 | 1,239 | 1,257 | 1,221 | 1,254 | 16,200 | 1,254 |
| 2017-11-27 | 1,242 | 1,242 | 1,217 | 1,221 | 17,000 | 1,221 |
| 2017-11-24 | 1,254 | 1,254 | 1,203 | 1,223 | 12,700 | 1,223 |
| 2017-11-22 | 1,244 | 1,255 | 1,235 | 1,235 | 6,100 | 1,235 |
| 2017-11-21 | 1,222 | 1,243 | 1,217 | 1,229 | 4,400 | 1,229 |
| 2017-11-20 | 1,207 | 1,244 | 1,207 | 1,219 | 7,900 | 1,219 |
| 2017-11-17 | 1,210 | 1,220 | 1,200 | 1,201 | 6,300 | 1,201 |
| 2017-11-16 | 1,196 | 1,229 | 1,196 | 1,209 | 6,700 | 1,209 |
| 2017-11-15 | 1,202 | 1,210 | 1,190 | 1,199 | 23,300 | 1,199 |
| 2017-11-13 | 1,244 | 1,252 | 1,223 | 1,223 | 15,800 | 1,223 |
| 2017-11-10 | 1,265 | 1,284 | 1,254 | 1,265 | 5,100 | 1,265 |
| 2017-11-09 | 1,290 | 1,290 | 1,258 | 1,258 | 6,200 | 1,258 |
| 2017-11-08 | 1,271 | 1,298 | 1,271 | 1,286 | 2,000 | 1,286 |
| 2017-11-07 | 1,286 | 1,286 | 1,270 | 1,270 | 6,000 | 1,270 |
| 2017-11-06 | 1,276 | 1,298 | 1,276 | 1,287 | 6,600 | 1,287 |
| 2017-11-02 | 1,313 | 1,313 | 1,285 | 1,286 | 3,300 | 1,286 |
| 2017-11-01 | 1,292 | 1,298 | 1,283 | 1,283 | 4,700 | 1,283 |
| 2017-10-31 | 1,305 | 1,319 | 1,292 | 1,292 | 3,000 | 1,292 |
| 2017-10-30 | 1,306 | 1,319 | 1,303 | 1,303 | 6,200 | 1,303 |
| 2017-10-27 | 1,302 | 1,323 | 1,302 | 1,305 | 6,000 | 1,305 |
| 2017-10-26 | 1,301 | 1,310 | 1,301 | 1,305 | 1,500 | 1,305 |
| 2017-10-25 | 1,300 | 1,308 | 1,295 | 1,300 | 4,500 | 1,300 |
| 2017-10-24 | 1,320 | 1,324 | 1,305 | 1,305 | 2,800 | 1,305 |
| 2017-10-23 | 1,317 | 1,350 | 1,317 | 1,320 | 5,400 | 1,320 |
| 2017-10-20 | 1,320 | 1,325 | 1,298 | 1,316 | 7,000 | 1,316 |
| 2017-10-19 | 1,312 | 1,333 | 1,301 | 1,312 | 10,400 | 1,312 |
| 2017-10-18 | 1,301 | 1,305 | 1,295 | 1,296 | 7,300 | 1,296 |
| 2017-10-17 | 1,300 | 1,313 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2017-10-16 | 1,309 | 1,312 | 1,300 | 1,300 | 8,200 | 1,300 |
| 2017-10-13 | 1,309 | 1,311 | 1,284 | 1,297 | 5,700 | 1,297 |
| 2017-10-12 | 1,304 | 1,309 | 1,292 | 1,297 | 2,400 | 1,297 |
| 2017-10-11 | 1,315 | 1,315 | 1,287 | 1,304 | 2,800 | 1,304 |
| 2017-10-10 | 1,275 | 1,292 | 1,254 | 1,291 | 3,400 | 1,291 |
| 2017-10-06 | 1,297 | 1,297 | 1,285 | 1,292 | 400 | 1,292 |
| 2017-10-05 | 1,290 | 1,290 | 1,270 | 1,270 | 7,900 | 1,270 |
| 2017-10-04 | 1,310 | 1,320 | 1,292 | 1,292 | 6,700 | 1,292 |
| 2017-10-03 | 1,310 | 1,326 | 1,298 | 1,324 | 4,600 | 1,324 |
| 2017-10-02 | 1,291 | 1,295 | 1,280 | 1,290 | 2,500 | 1,290 |
| 2017-09-29 | 1,295 | 1,299 | 1,261 | 1,294 | 11,200 | 1,294 |
| 2017-09-28 | 1,291 | 1,291 | 1,278 | 1,290 | 10,300 | 1,290 |
| 2017-09-27 | 1,294 | 1,299 | 1,261 | 1,292 | 3,200 | 1,292 |
| 2017-09-26 | 1,281 | 1,300 | 1,276 | 1,285 | 5,600 | 1,285 |
| 2017-09-25 | 1,275 | 1,299 | 1,271 | 1,296 | 2,500 | 1,296 |
| 2017-09-22 | 1,296 | 1,300 | 1,280 | 1,280 | 6,600 | 1,280 |
| 2017-09-21 | 1,300 | 1,310 | 1,300 | 1,300 | 5,900 | 1,300 |
| 2017-09-20 | 1,309 | 1,309 | 1,300 | 1,305 | 2,200 | 1,305 |
| 2017-09-19 | 1,315 | 1,315 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2017-09-15 | 1,291 | 1,339 | 1,291 | 1,315 | 5,100 | 1,315 |
| 2017-09-14 | 1,300 | 1,301 | 1,285 | 1,291 | 8,000 | 1,291 |
| 2017-09-13 | 1,311 | 1,320 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2017-09-12 | 1,312 | 1,312 | 1,310 | 1,311 | 2,100 | 1,311 |
| 2017-09-11 | 1,310 | 1,310 | 1,310 | 1,310 | 2,300 | 1,310 |
| 2017-09-08 | 1,302 | 1,320 | 1,297 | 1,310 | 5,000 | 1,310 |
| 2017-09-07 | 1,319 | 1,320 | 1,318 | 1,319 | 2,300 | 1,319 |
| 2017-09-06 | 1,292 | 1,316 | 1,290 | 1,314 | 900 | 1,314 |
| 2017-09-05 | 1,314 | 1,339 | 1,292 | 1,292 | 11,200 | 1,292 |
| 2017-09-04 | 1,372 | 1,372 | 1,341 | 1,341 | 4,000 | 1,341 |
| 2017-09-01 | 1,349 | 1,362 | 1,341 | 1,350 | 1,800 | 1,350 |
| 2017-08-31 | 1,344 | 1,350 | 1,326 | 1,349 | 2,400 | 1,349 |
| 2017-08-30 | 1,343 | 1,343 | 1,320 | 1,331 | 3,200 | 1,331 |
| 2017-08-29 | 1,274 | 1,310 | 1,274 | 1,300 | 1,600 | 1,300 |
| 2017-08-28 | 1,258 | 1,290 | 1,258 | 1,289 | 1,300 | 1,289 |
| 2017-08-25 | 1,268 | 1,288 | 1,268 | 1,288 | 1,100 | 1,288 |
| 2017-08-24 | 1,262 | 1,265 | 1,262 | 1,265 | 400 | 1,265 |
| 2017-08-23 | 1,256 | 1,279 | 1,255 | 1,270 | 3,700 | 1,270 |
| 2017-08-22 | 1,264 | 1,280 | 1,250 | 1,256 | 4,500 | 1,256 |
| 2017-08-21 | 1,252 | 1,264 | 1,250 | 1,264 | 6,300 | 1,264 |
| 2017-08-18 | 1,287 | 1,287 | 1,281 | 1,282 | 2,200 | 1,282 |
| 2017-08-17 | 1,257 | 1,272 | 1,250 | 1,272 | 2,100 | 1,272 |
| 2017-08-16 | 1,230 | 1,257 | 1,228 | 1,257 | 7,400 | 1,257 |
| 2017-08-15 | 1,249 | 1,270 | 1,230 | 1,235 | 10,700 | 1,235 |
| 2017-08-14 | 1,290 | 1,295 | 1,250 | 1,278 | 9,900 | 1,278 |
| 2017-08-10 | 1,342 | 1,365 | 1,312 | 1,318 | 10,900 | 1,318 |
| 2017-08-09 | 1,397 | 1,397 | 1,346 | 1,388 | 3,200 | 1,388 |
| 2017-08-08 | 1,395 | 1,400 | 1,365 | 1,370 | 6,700 | 1,370 |
| 2017-08-07 | 1,352 | 1,377 | 1,345 | 1,377 | 9,200 | 1,377 |
| 2017-08-04 | 1,340 | 1,352 | 1,340 | 1,352 | 900 | 1,352 |
| 2017-08-03 | 1,323 | 1,350 | 1,321 | 1,332 | 2,500 | 1,332 |
| 2017-08-02 | 1,324 | 1,338 | 1,305 | 1,324 | 5,500 | 1,324 |
| 2017-08-01 | 1,330 | 1,330 | 1,324 | 1,324 | 2,500 | 1,324 |
| 2017-07-31 | 1,336 | 1,337 | 1,329 | 1,330 | 3,200 | 1,330 |
| 2017-07-28 | 1,340 | 1,340 | 1,303 | 1,340 | 12,700 | 1,340 |
| 2017-07-27 | 1,332 | 1,350 | 1,332 | 1,342 | 4,600 | 1,342 |
| 2017-07-26 | 1,352 | 1,352 | 1,332 | 1,332 | 6,300 | 1,332 |
| 2017-07-25 | 1,334 | 1,350 | 1,330 | 1,331 | 4,900 | 1,331 |
| 2017-07-24 | 1,319 | 1,334 | 1,315 | 1,332 | 4,200 | 1,332 |
| 2017-07-21 | 1,302 | 1,323 | 1,300 | 1,323 | 1,800 | 1,323 |
| 2017-07-20 | 1,306 | 1,329 | 1,304 | 1,304 | 6,700 | 1,304 |
| 2017-07-19 | 1,311 | 1,311 | 1,291 | 1,291 | 1,700 | 1,291 |
| 2017-07-18 | 1,299 | 1,299 | 1,280 | 1,283 | 5,600 | 1,283 |
| 2017-07-14 | 1,280 | 1,316 | 1,277 | 1,299 | 5,300 | 1,299 |
| 2017-07-13 | 1,286 | 1,315 | 1,286 | 1,290 | 7,200 | 1,290 |
| 2017-07-12 | 1,296 | 1,315 | 1,283 | 1,286 | 6,800 | 1,286 |
| 2017-07-11 | 1,318 | 1,318 | 1,290 | 1,294 | 5,100 | 1,294 |
| 2017-07-10 | 1,318 | 1,340 | 1,277 | 1,299 | 13,800 | 1,299 |
| 2017-07-07 | 1,273 | 1,300 | 1,260 | 1,268 | 3,600 | 1,268 |
| 2017-07-06 | 1,279 | 1,298 | 1,262 | 1,273 | 8,600 | 1,273 |
| 2017-07-05 | 1,267 | 1,292 | 1,256 | 1,265 | 4,400 | 1,265 |
| 2017-07-04 | 1,291 | 1,320 | 1,260 | 1,260 | 8,700 | 1,260 |
| 2017-07-03 | 1,343 | 1,343 | 1,285 | 1,285 | 4,000 | 1,285 |
| 2017-06-30 | 1,325 | 1,348 | 1,290 | 1,313 | 10,400 | 1,313 |
| 2017-06-29 | 1,284 | 1,330 | 1,284 | 1,330 | 6,100 | 1,330 |
| 2017-06-28 | 1,290 | 1,300 | 1,283 | 1,300 | 4,000 | 1,300 |
| 2017-06-27 | 1,295 | 1,302 | 1,277 | 1,281 | 3,500 | 1,281 |
| 2017-06-26 | 1,301 | 1,366 | 1,261 | 1,299 | 15,600 | 1,299 |
| 2017-06-23 | 1,298 | 1,317 | 1,283 | 1,287 | 9,300 | 1,287 |
| 2017-06-22 | 1,298 | 1,298 | 1,243 | 1,270 | 12,000 | 1,270 |
| 2017-06-21 | 1,285 | 1,299 | 1,280 | 1,298 | 4,900 | 1,298 |
| 2017-06-20 | 1,306 | 1,306 | 1,285 | 1,285 | 7,300 | 1,285 |
| 2017-06-19 | 1,290 | 1,319 | 1,290 | 1,291 | 9,000 | 1,291 |
| 2017-06-16 | 1,303 | 1,320 | 1,290 | 1,290 | 10,300 | 1,290 |
| 2017-06-15 | 1,320 | 1,329 | 1,303 | 1,311 | 5,100 | 1,311 |
| 2017-06-14 | 1,327 | 1,335 | 1,320 | 1,323 | 8,500 | 1,323 |
| 2017-06-13 | 1,330 | 1,349 | 1,320 | 1,330 | 7,800 | 1,330 |
| 2017-06-12 | 1,359 | 1,359 | 1,300 | 1,330 | 16,500 | 1,330 |
| 2017-06-09 | 1,331 | 1,370 | 1,303 | 1,340 | 13,700 | 1,340 |
| 2017-06-08 | 1,318 | 1,332 | 1,300 | 1,332 | 9,400 | 1,332 |
| 2017-06-07 | 1,299 | 1,324 | 1,298 | 1,302 | 9,500 | 1,302 |
| 2017-06-06 | 1,371 | 1,371 | 1,261 | 1,328 | 18,300 | 1,328 |
| 2017-06-05 | 1,342 | 1,537 | 1,312 | 1,341 | 35,000 | 1,341 |
| 2017-06-02 | 1,340 | 1,348 | 1,312 | 1,312 | 8,200 | 1,312 |
| 2017-06-01 | 1,349 | 1,370 | 1,305 | 1,330 | 12,000 | 1,330 |
| 2017-05-31 | 1,329 | 1,345 | 1,320 | 1,336 | 5,800 | 1,336 |
| 2017-05-30 | 1,325 | 1,325 | 1,309 | 1,320 | 2,400 | 1,320 |
| 2017-05-29 | 1,313 | 1,338 | 1,303 | 1,327 | 3,700 | 1,327 |
| 2017-05-26 | 1,336 | 1,358 | 1,309 | 1,311 | 12,500 | 1,311 |
| 2017-05-25 | 1,361 | 1,381 | 1,349 | 1,350 | 11,900 | 1,350 |
| 2017-05-24 | 1,331 | 1,360 | 1,313 | 1,320 | 32,000 | 1,320 |
| 2017-05-23 | 1,300 | 1,311 | 1,288 | 1,304 | 7,000 | 1,304 |
| 2017-05-22 | 1,361 | 1,361 | 1,291 | 1,292 | 9,700 | 1,292 |
| 2017-05-19 | 1,335 | 1,376 | 1,335 | 1,338 | 10,700 | 1,338 |
| 2017-05-18 | 1,340 | 1,391 | 1,327 | 1,327 | 15,000 | 1,327 |
| 2017-05-17 | 1,340 | 1,434 | 1,333 | 1,400 | 21,800 | 1,400 |
| 2017-05-16 | 1,333 | 1,369 | 1,311 | 1,340 | 31,700 | 1,340 |
| 2017-05-15 | 1,193 | 1,320 | 1,180 | 1,317 | 23,800 | 1,317 |
| 2017-05-12 | 1,265 | 1,266 | 1,203 | 1,217 | 19,700 | 1,217 |
| 2017-05-11 | 1,270 | 1,290 | 1,237 | 1,290 | 18,100 | 1,290 |
| 2017-05-10 | 1,210 | 1,274 | 1,210 | 1,267 | 10,000 | 1,267 |
| 2017-05-09 | 1,213 | 1,230 | 1,184 | 1,195 | 29,200 | 1,195 |
| 2017-05-08 | 1,200 | 1,234 | 1,198 | 1,233 | 10,800 | 1,233 |
| 2017-05-02 | 1,162 | 1,184 | 1,162 | 1,180 | 2,500 | 1,180 |
| 2017-05-01 | 1,156 | 1,179 | 1,152 | 1,161 | 4,100 | 1,161 |
| 2017-04-28 | 1,170 | 1,172 | 1,159 | 1,160 | 1,000 | 1,160 |
| 2017-04-27 | 1,185 | 1,195 | 1,152 | 1,177 | 5,500 | 1,177 |
| 2017-04-26 | 1,163 | 1,199 | 1,163 | 1,190 | 4,900 | 1,190 |
| 2017-04-25 | 1,163 | 1,163 | 1,145 | 1,145 | 4,200 | 1,145 |
| 2017-04-24 | 1,164 | 1,164 | 1,145 | 1,146 | 2,600 | 1,146 |
| 2017-04-21 | 1,151 | 1,160 | 1,128 | 1,139 | 7,800 | 1,139 |
| 2017-04-20 | 1,155 | 1,160 | 1,149 | 1,149 | 2,200 | 1,149 |
| 2017-04-19 | 1,156 | 1,173 | 1,150 | 1,150 | 3,600 | 1,150 |
| 2017-04-18 | 1,170 | 1,170 | 1,153 | 1,166 | 1,400 | 1,166 |
| 2017-04-17 | 1,121 | 1,180 | 1,121 | 1,180 | 4,500 | 1,180 |
| 2017-04-14 | 1,160 | 1,178 | 1,141 | 1,145 | 4,800 | 1,145 |
| 2017-04-13 | 1,138 | 1,170 | 1,138 | 1,156 | 3,900 | 1,156 |
| 2017-04-12 | 1,189 | 1,200 | 1,152 | 1,152 | 7,600 | 1,152 |
| 2017-04-11 | 1,194 | 1,200 | 1,155 | 1,187 | 6,500 | 1,187 |
| 2017-04-10 | 1,162 | 1,192 | 1,160 | 1,190 | 3,200 | 1,190 |
| 2017-04-07 | 1,150 | 1,161 | 1,142 | 1,161 | 2,300 | 1,161 |
| 2017-04-06 | 1,162 | 1,168 | 1,156 | 1,160 | 3,500 | 1,160 |
| 2017-04-05 | 1,200 | 1,204 | 1,166 | 1,166 | 12,900 | 1,166 |
| 2017-04-04 | 1,239 | 1,239 | 1,210 | 1,217 | 7,300 | 1,217 |
| 2017-04-03 | 1,272 | 1,272 | 1,241 | 1,241 | 5,100 | 1,241 |
| 2017-03-31 | 1,277 | 1,277 | 1,251 | 1,260 | 6,000 | 1,260 |
| 2017-03-30 | 1,274 | 1,281 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2017-03-29 | 1,269 | 1,288 | 1,267 | 1,274 | 16,900 | 1,274 |
| 2017-03-28 | 1,296 | 1,296 | 1,271 | 1,273 | 5,200 | 1,273 |
| 2017-03-27 | 1,300 | 1,317 | 1,297 | 1,297 | 4,200 | 1,297 |
| 2017-03-24 | 1,320 | 1,320 | 1,300 | 1,302 | 2,700 | 1,302 |
| 2017-03-23 | 1,305 | 1,310 | 1,302 | 1,306 | 2,400 | 1,306 |
| 2017-03-22 | 1,300 | 1,320 | 1,300 | 1,305 | 4,600 | 1,305 |
| 2017-03-21 | 1,302 | 1,320 | 1,302 | 1,304 | 7,700 | 1,304 |
| 2017-03-17 | 1,351 | 1,351 | 1,303 | 1,322 | 8,000 | 1,322 |
| 2017-03-16 | 1,361 | 1,370 | 1,354 | 1,356 | 3,900 | 1,356 |
| 2017-03-15 | 1,395 | 1,405 | 1,361 | 1,365 | 7,000 | 1,365 |
| 2017-03-14 | 1,425 | 1,425 | 1,395 | 1,396 | 4,900 | 1,396 |
| 2017-03-13 | 1,397 | 1,401 | 1,397 | 1,397 | 2,600 | 1,397 |
| 2017-03-10 | 1,412 | 1,417 | 1,390 | 1,397 | 3,500 | 1,397 |
| 2017-03-09 | 1,415 | 1,415 | 1,385 | 1,388 | 20,000 | 1,388 |
| 2017-03-08 | 1,421 | 1,448 | 1,420 | 1,422 | 5,200 | 1,422 |
| 2017-03-07 | 1,441 | 1,450 | 1,430 | 1,430 | 6,400 | 1,430 |
| 2017-03-06 | 1,452 | 1,472 | 1,428 | 1,436 | 6,800 | 1,436 |
| 2017-03-03 | 1,483 | 1,483 | 1,450 | 1,451 | 17,800 | 1,451 |
| 2017-03-02 | 1,497 | 1,507 | 1,491 | 1,507 | 2,700 | 1,507 |
| 2017-03-01 | 1,506 | 1,506 | 1,503 | 1,503 | 1,100 | 1,503 |
| 2017-02-28 | 1,534 | 1,534 | 1,498 | 1,503 | 1,500 | 1,503 |
| 2017-02-27 | 1,482 | 1,503 | 1,480 | 1,503 | 9,700 | 1,503 |
| 2017-02-24 | 1,500 | 1,521 | 1,495 | 1,502 | 2,400 | 1,502 |
| 2017-02-23 | 1,508 | 1,523 | 1,501 | 1,501 | 1,600 | 1,501 |
| 2017-02-22 | 1,522 | 1,531 | 1,501 | 1,510 | 2,400 | 1,510 |
| 2017-02-21 | 1,526 | 1,535 | 1,506 | 1,514 | 3,900 | 1,514 |
| 2017-02-20 | 1,538 | 1,539 | 1,525 | 1,526 | 1,800 | 1,526 |
| 2017-02-17 | 1,547 | 1,547 | 1,506 | 1,524 | 5,600 | 1,524 |
| 2017-02-16 | 1,505 | 1,527 | 1,500 | 1,508 | 8,300 | 1,508 |
| 2017-02-15 | 1,510 | 1,540 | 1,510 | 1,513 | 6,900 | 1,513 |
| 2017-02-14 | 1,493 | 1,540 | 1,450 | 1,527 | 48,800 | 1,527 |
| 2017-02-13 | 1,725 | 1,729 | 1,693 | 1,693 | 6,800 | 1,693 |
| 2017-02-10 | 1,677 | 1,685 | 1,637 | 1,685 | 9,400 | 1,685 |
| 2017-02-09 | 1,635 | 1,650 | 1,612 | 1,620 | 5,400 | 1,620 |
| 2017-02-08 | 1,633 | 1,633 | 1,614 | 1,614 | 900 | 1,614 |
| 2017-02-07 | 1,635 | 1,635 | 1,601 | 1,601 | 700 | 1,601 |
| 2017-02-06 | 1,640 | 1,678 | 1,640 | 1,660 | 1,100 | 1,660 |
| 2017-02-03 | 1,636 | 1,640 | 1,606 | 1,640 | 900 | 1,640 |
| 2017-02-02 | 1,580 | 1,623 | 1,580 | 1,623 | 800 | 1,623 |
| 2017-02-01 | 1,631 | 1,631 | 1,567 | 1,580 | 4,800 | 1,580 |
| 2017-01-31 | 1,636 | 1,643 | 1,632 | 1,632 | 2,200 | 1,632 |
| 2017-01-30 | 1,679 | 1,679 | 1,659 | 1,659 | 1,400 | 1,659 |
| 2017-01-27 | 1,688 | 1,704 | 1,671 | 1,685 | 4,000 | 1,685 |
| 2017-01-26 | 1,699 | 1,699 | 1,676 | 1,676 | 600 | 1,676 |
| 2017-01-25 | 1,706 | 1,706 | 1,650 | 1,660 | 7,500 | 1,660 |
| 2017-01-24 | 1,706 | 1,706 | 1,660 | 1,705 | 4,000 | 1,705 |
| 2017-01-23 | 1,690 | 1,711 | 1,669 | 1,672 | 2,400 | 1,672 |
| 2017-01-20 | 1,688 | 1,688 | 1,668 | 1,679 | 600 | 1,679 |
| 2017-01-19 | 1,661 | 1,689 | 1,661 | 1,688 | 800 | 1,688 |
| 2017-01-18 | 1,745 | 1,750 | 1,665 | 1,678 | 5,000 | 1,678 |
| 2017-01-17 | 1,675 | 1,750 | 1,621 | 1,748 | 23,400 | 1,748 |
| 2017-01-16 | 1,649 | 1,658 | 1,622 | 1,658 | 6,800 | 1,658 |
| 2017-01-13 | 1,617 | 1,617 | 1,611 | 1,611 | 1,000 | 1,611 |
| 2017-01-12 | 1,639 | 1,644 | 1,600 | 1,617 | 3,700 | 1,617 |
| 2017-01-11 | 1,680 | 1,680 | 1,635 | 1,644 | 1,700 | 1,644 |
| 2017-01-10 | 1,665 | 1,685 | 1,651 | 1,680 | 4,500 | 1,680 |
| 2017-01-06 | 1,580 | 1,646 | 1,579 | 1,625 | 7,200 | 1,625 |
| 2017-01-05 | 1,552 | 1,570 | 1,551 | 1,561 | 4,000 | 1,561 |
| 2017-01-04 | 1,565 | 1,565 | 1,541 | 1,549 | 3,000 | 1,549 |
分割・併合履歴 ： なし
