3443 川田テクノロジーズ(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 | 6,350 | 6,410 | 6,320 | 6,370 | 14,800 | 6,370 |
| 2017-12-28 | 6,270 | 6,420 | 6,250 | 6,350 | 33,900 | 6,350 |
| 2017-12-27 | 6,050 | 6,290 | 6,020 | 6,280 | 41,700 | 6,280 |
| 2017-12-26 | 6,090 | 6,120 | 5,950 | 6,000 | 43,100 | 6,000 |
| 2017-12-25 | 6,120 | 6,140 | 6,000 | 6,020 | 24,300 | 6,020 |
| 2017-12-22 | 6,250 | 6,290 | 6,120 | 6,170 | 17,100 | 6,170 |
| 2017-12-21 | 6,100 | 6,250 | 6,070 | 6,250 | 26,500 | 6,250 |
| 2017-12-20 | 6,050 | 6,140 | 5,980 | 6,100 | 39,500 | 6,100 |
| 2017-12-19 | 6,050 | 6,100 | 5,990 | 6,010 | 39,300 | 6,010 |
| 2017-12-18 | 6,150 | 6,180 | 6,030 | 6,110 | 41,300 | 6,110 |
| 2017-12-15 | 6,220 | 6,280 | 6,120 | 6,190 | 40,600 | 6,190 |
| 2017-12-14 | 6,320 | 6,350 | 6,210 | 6,300 | 29,400 | 6,300 |
| 2017-12-13 | 6,340 | 6,350 | 6,230 | 6,300 | 20,600 | 6,300 |
| 2017-12-12 | 6,350 | 6,450 | 6,260 | 6,320 | 43,100 | 6,320 |
| 2017-12-11 | 6,340 | 6,350 | 6,100 | 6,210 | 74,600 | 6,210 |
| 2017-12-08 | 6,290 | 6,410 | 6,260 | 6,380 | 32,900 | 6,380 |
| 2017-12-07 | 6,350 | 6,410 | 6,300 | 6,360 | 13,700 | 6,360 |
| 2017-12-06 | 6,480 | 6,480 | 6,180 | 6,240 | 31,100 | 6,240 |
| 2017-12-05 | 6,320 | 6,490 | 6,230 | 6,460 | 42,700 | 6,460 |
| 2017-12-04 | 6,400 | 6,460 | 6,270 | 6,270 | 31,000 | 6,270 |
| 2017-12-01 | 6,320 | 6,370 | 6,210 | 6,330 | 40,200 | 6,330 |
| 2017-11-30 | 6,160 | 6,280 | 6,120 | 6,240 | 34,100 | 6,240 |
| 2017-11-29 | 5,960 | 6,180 | 5,940 | 6,150 | 50,300 | 6,150 |
| 2017-11-28 | 5,950 | 6,000 | 5,880 | 5,970 | 15,500 | 5,970 |
| 2017-11-27 | 6,050 | 6,050 | 5,910 | 5,950 | 15,100 | 5,950 |
| 2017-11-24 | 6,020 | 6,030 | 5,950 | 6,000 | 8,300 | 6,000 |
| 2017-11-22 | 5,920 | 6,000 | 5,870 | 6,000 | 24,600 | 6,000 |
| 2017-11-21 | 5,950 | 6,010 | 5,900 | 5,920 | 18,700 | 5,920 |
| 2017-11-20 | 5,800 | 5,970 | 5,780 | 5,950 | 28,800 | 5,950 |
| 2017-11-17 | 5,890 | 5,890 | 5,790 | 5,840 | 35,200 | 5,840 |
| 2017-11-16 | 5,830 | 5,850 | 5,700 | 5,810 | 47,400 | 5,810 |
| 2017-11-15 | 5,900 | 5,900 | 5,710 | 5,790 | 68,700 | 5,790 |
| 2017-11-13 | 6,050 | 6,090 | 5,770 | 5,790 | 195,300 | 5,790 |
| 2017-11-10 | 6,680 | 6,810 | 6,600 | 6,770 | 36,400 | 6,770 |
| 2017-11-09 | 6,810 | 6,820 | 6,630 | 6,720 | 43,400 | 6,720 |
| 2017-11-08 | 6,800 | 6,890 | 6,740 | 6,840 | 28,500 | 6,840 |
| 2017-11-07 | 6,830 | 6,830 | 6,690 | 6,790 | 22,300 | 6,790 |
| 2017-11-06 | 6,790 | 6,910 | 6,760 | 6,770 | 26,400 | 6,770 |
| 2017-11-02 | 6,660 | 6,790 | 6,620 | 6,770 | 30,700 | 6,770 |
| 2017-11-01 | 6,680 | 6,700 | 6,580 | 6,660 | 25,400 | 6,660 |
| 2017-10-31 | 6,690 | 6,700 | 6,630 | 6,680 | 28,200 | 6,680 |
| 2017-10-30 | 6,620 | 6,710 | 6,600 | 6,690 | 43,500 | 6,690 |
| 2017-10-27 | 6,580 | 6,600 | 6,510 | 6,600 | 24,200 | 6,600 |
| 2017-10-26 | 6,570 | 6,580 | 6,480 | 6,550 | 12,300 | 6,550 |
| 2017-10-25 | 6,530 | 6,580 | 6,500 | 6,510 | 23,100 | 6,510 |
| 2017-10-24 | 6,480 | 6,580 | 6,410 | 6,570 | 35,800 | 6,570 |
| 2017-10-23 | 6,380 | 6,540 | 6,370 | 6,470 | 49,000 | 6,470 |
| 2017-10-20 | 6,300 | 6,340 | 6,240 | 6,280 | 23,800 | 6,280 |
| 2017-10-19 | 6,460 | 6,460 | 6,340 | 6,380 | 18,400 | 6,380 |
| 2017-10-18 | 6,370 | 6,480 | 6,340 | 6,430 | 38,000 | 6,430 |
| 2017-10-17 | 6,300 | 6,420 | 6,300 | 6,370 | 30,200 | 6,370 |
| 2017-10-16 | 6,390 | 6,390 | 6,260 | 6,300 | 27,100 | 6,300 |
| 2017-10-13 | 6,260 | 6,370 | 6,220 | 6,340 | 25,600 | 6,340 |
| 2017-10-12 | 6,310 | 6,350 | 6,250 | 6,270 | 12,900 | 6,270 |
| 2017-10-11 | 6,250 | 6,310 | 6,230 | 6,280 | 23,500 | 6,280 |
| 2017-10-10 | 6,200 | 6,240 | 6,150 | 6,230 | 21,800 | 6,230 |
| 2017-10-06 | 6,100 | 6,140 | 6,070 | 6,110 | 19,200 | 6,110 |
| 2017-10-05 | 6,230 | 6,230 | 6,050 | 6,100 | 24,500 | 6,100 |
| 2017-10-04 | 6,290 | 6,290 | 6,140 | 6,170 | 23,900 | 6,170 |
| 2017-10-03 | 6,350 | 6,350 | 6,230 | 6,270 | 25,100 | 6,270 |
| 2017-10-02 | 6,450 | 6,480 | 6,270 | 6,280 | 35,200 | 6,280 |
| 2017-09-29 | 6,330 | 6,540 | 6,320 | 6,480 | 67,200 | 6,480 |
| 2017-09-28 | 6,290 | 6,320 | 6,210 | 6,320 | 28,900 | 6,320 |
| 2017-09-27 | 6,280 | 6,300 | 6,230 | 6,260 | 32,800 | 6,260 |
| 2017-09-26 | 5,950 | 6,250 | 5,950 | 6,210 | 44,100 | 6,210 |
| 2017-09-25 | 6,030 | 6,080 | 5,940 | 5,970 | 19,300 | 5,970 |
| 2017-09-22 | 6,040 | 6,170 | 6,000 | 6,010 | 22,300 | 6,010 |
| 2017-09-21 | 6,230 | 6,270 | 6,080 | 6,090 | 37,100 | 6,090 |
| 2017-09-20 | 6,100 | 6,280 | 6,060 | 6,200 | 79,400 | 6,200 |
| 2017-09-19 | 5,930 | 6,150 | 5,910 | 6,050 | 49,300 | 6,050 |
| 2017-09-15 | 5,760 | 5,860 | 5,750 | 5,840 | 22,300 | 5,840 |
| 2017-09-14 | 5,840 | 5,880 | 5,770 | 5,860 | 25,300 | 5,860 |
| 2017-09-13 | 5,900 | 5,900 | 5,810 | 5,810 | 28,900 | 5,810 |
| 2017-09-12 | 5,910 | 5,910 | 5,810 | 5,840 | 40,800 | 5,840 |
| 2017-09-11 | 5,770 | 5,870 | 5,710 | 5,740 | 23,600 | 5,740 |
| 2017-09-08 | 5,810 | 5,830 | 5,660 | 5,690 | 30,100 | 5,690 |
| 2017-09-07 | 5,890 | 5,910 | 5,800 | 5,850 | 26,000 | 5,850 |
| 2017-09-06 | 5,700 | 5,860 | 5,630 | 5,830 | 38,500 | 5,830 |
| 2017-09-05 | 5,900 | 5,930 | 5,730 | 5,750 | 57,100 | 5,750 |
| 2017-09-04 | 5,990 | 6,000 | 5,810 | 5,810 | 46,100 | 5,810 |
| 2017-09-01 | 5,940 | 6,030 | 5,860 | 6,030 | 43,400 | 6,030 |
| 2017-08-31 | 5,960 | 5,960 | 5,890 | 5,900 | 19,700 | 5,900 |
| 2017-08-30 | 5,960 | 6,040 | 5,860 | 5,960 | 37,100 | 5,960 |
| 2017-08-29 | 5,820 | 5,960 | 5,820 | 5,880 | 37,600 | 5,880 |
| 2017-08-28 | 5,840 | 5,880 | 5,810 | 5,870 | 22,600 | 5,870 |
| 2017-08-25 | 5,920 | 5,930 | 5,770 | 5,800 | 48,200 | 5,800 |
| 2017-08-24 | 5,940 | 5,990 | 5,870 | 5,910 | 31,500 | 5,910 |
| 2017-08-23 | 6,060 | 6,070 | 5,860 | 5,880 | 54,300 | 5,880 |
| 2017-08-22 | 5,790 | 5,970 | 5,790 | 5,960 | 67,400 | 5,960 |
| 2017-08-21 | 6,160 | 6,180 | 5,760 | 5,780 | 106,000 | 5,780 |
| 2017-08-18 | 6,200 | 6,230 | 6,160 | 6,200 | 62,100 | 6,200 |
| 2017-08-17 | 6,190 | 6,290 | 6,120 | 6,260 | 93,500 | 6,260 |
| 2017-08-16 | 6,130 | 6,220 | 6,060 | 6,140 | 118,300 | 6,140 |
| 2017-08-15 | 6,150 | 6,380 | 6,070 | 6,190 | 181,700 | 6,190 |
| 2017-08-14 | 6,700 | 6,800 | 6,450 | 6,450 | 139,200 | 6,450 |
| 2017-08-10 | 7,790 | 8,110 | 7,770 | 7,950 | 58,300 | 7,950 |
| 2017-08-09 | 8,110 | 8,110 | 7,910 | 7,940 | 42,900 | 7,940 |
| 2017-08-08 | 8,140 | 8,180 | 8,090 | 8,110 | 21,000 | 8,110 |
| 2017-08-07 | 8,180 | 8,230 | 8,090 | 8,150 | 40,600 | 8,150 |
| 2017-08-04 | 8,210 | 8,230 | 8,080 | 8,110 | 40,600 | 8,110 |
| 2017-08-03 | 7,790 | 8,190 | 7,790 | 8,190 | 113,600 | 8,190 |
| 2017-08-02 | 7,820 | 7,820 | 7,680 | 7,790 | 22,800 | 7,790 |
| 2017-08-01 | 7,570 | 7,840 | 7,570 | 7,780 | 45,400 | 7,780 |
| 2017-07-31 | 7,450 | 7,600 | 7,420 | 7,580 | 18,500 | 7,580 |
| 2017-07-28 | 7,610 | 7,640 | 7,490 | 7,540 | 23,000 | 7,540 |
| 2017-07-27 | 7,720 | 7,760 | 7,640 | 7,670 | 28,200 | 7,670 |
| 2017-07-26 | 7,690 | 7,760 | 7,690 | 7,750 | 21,600 | 7,750 |
| 2017-07-25 | 7,690 | 7,750 | 7,610 | 7,750 | 19,200 | 7,750 |
| 2017-07-24 | 7,660 | 7,770 | 7,650 | 7,760 | 17,900 | 7,760 |
| 2017-07-21 | 7,610 | 7,730 | 7,600 | 7,720 | 29,400 | 7,720 |
| 2017-07-20 | 7,540 | 7,640 | 7,520 | 7,610 | 23,200 | 7,610 |
| 2017-07-19 | 7,660 | 7,660 | 7,500 | 7,520 | 22,000 | 7,520 |
| 2017-07-18 | 7,550 | 7,660 | 7,500 | 7,660 | 24,600 | 7,660 |
| 2017-07-14 | 7,410 | 7,600 | 7,410 | 7,600 | 19,900 | 7,600 |
| 2017-07-13 | 7,600 | 7,600 | 7,430 | 7,470 | 24,700 | 7,470 |
| 2017-07-12 | 7,650 | 7,650 | 7,560 | 7,610 | 15,200 | 7,610 |
| 2017-07-11 | 7,580 | 7,700 | 7,560 | 7,680 | 23,400 | 7,680 |
| 2017-07-10 | 7,700 | 7,700 | 7,560 | 7,600 | 26,600 | 7,600 |
| 2017-07-07 | 7,750 | 7,780 | 7,590 | 7,590 | 27,400 | 7,590 |
| 2017-07-06 | 7,550 | 7,810 | 7,540 | 7,720 | 55,000 | 7,720 |
| 2017-07-05 | 7,370 | 7,590 | 7,340 | 7,520 | 36,300 | 7,520 |
| 2017-07-04 | 7,780 | 7,780 | 7,450 | 7,450 | 53,600 | 7,450 |
| 2017-07-03 | 7,500 | 7,780 | 7,500 | 7,640 | 82,800 | 7,640 |
| 2017-06-30 | 7,340 | 7,530 | 7,340 | 7,490 | 56,300 | 7,490 |
| 2017-06-29 | 7,390 | 7,480 | 7,260 | 7,440 | 54,400 | 7,440 |
| 2017-06-28 | 7,230 | 7,380 | 7,200 | 7,310 | 56,100 | 7,310 |
| 2017-06-27 | 7,250 | 7,250 | 7,080 | 7,180 | 33,500 | 7,180 |
| 2017-06-26 | 7,150 | 7,270 | 7,130 | 7,200 | 38,800 | 7,200 |
| 2017-06-23 | 7,110 | 7,170 | 7,080 | 7,110 | 34,100 | 7,110 |
| 2017-06-22 | 7,030 | 7,120 | 7,020 | 7,080 | 24,200 | 7,080 |
| 2017-06-21 | 7,010 | 7,220 | 6,990 | 7,050 | 53,900 | 7,050 |
| 2017-06-20 | 7,100 | 7,140 | 7,050 | 7,090 | 51,900 | 7,090 |
| 2017-06-19 | 6,940 | 7,080 | 6,880 | 7,060 | 50,000 | 7,060 |
| 2017-06-16 | 6,790 | 6,920 | 6,770 | 6,870 | 48,400 | 6,870 |
| 2017-06-15 | 6,800 | 6,860 | 6,710 | 6,790 | 52,800 | 6,790 |
| 2017-06-14 | 6,720 | 6,840 | 6,700 | 6,760 | 43,000 | 6,760 |
| 2017-06-13 | 6,670 | 6,850 | 6,580 | 6,770 | 39,700 | 6,770 |
| 2017-06-12 | 6,680 | 6,750 | 6,570 | 6,660 | 48,800 | 6,660 |
| 2017-06-09 | 6,770 | 6,860 | 6,710 | 6,720 | 33,800 | 6,720 |
| 2017-06-08 | 6,900 | 6,900 | 6,740 | 6,850 | 52,100 | 6,850 |
| 2017-06-07 | 6,890 | 6,940 | 6,850 | 6,890 | 45,500 | 6,890 |
| 2017-06-06 | 6,860 | 6,920 | 6,680 | 6,850 | 80,000 | 6,850 |
| 2017-06-05 | 7,020 | 7,090 | 6,840 | 6,930 | 110,500 | 6,930 |
| 2017-06-02 | 6,810 | 7,150 | 6,730 | 7,090 | 136,500 | 7,090 |
| 2017-06-01 | 6,710 | 6,860 | 6,680 | 6,720 | 77,000 | 6,720 |
| 2017-05-31 | 6,630 | 6,700 | 6,630 | 6,670 | 36,500 | 6,670 |
| 2017-05-30 | 6,500 | 6,700 | 6,500 | 6,700 | 60,100 | 6,700 |
| 2017-05-29 | 6,450 | 6,470 | 6,400 | 6,470 | 33,100 | 6,470 |
| 2017-05-26 | 6,550 | 6,550 | 6,400 | 6,430 | 47,400 | 6,430 |
| 2017-05-25 | 6,610 | 6,610 | 6,480 | 6,480 | 57,300 | 6,480 |
| 2017-05-24 | 6,600 | 6,630 | 6,540 | 6,610 | 35,900 | 6,610 |
| 2017-05-23 | 6,810 | 6,810 | 6,570 | 6,570 | 77,200 | 6,570 |
| 2017-05-22 | 6,620 | 6,810 | 6,550 | 6,790 | 79,100 | 6,790 |
| 2017-05-19 | 6,540 | 6,590 | 6,470 | 6,520 | 58,800 | 6,520 |
| 2017-05-18 | 6,540 | 6,580 | 6,440 | 6,480 | 83,700 | 6,480 |
| 2017-05-17 | 6,670 | 6,690 | 6,560 | 6,640 | 66,700 | 6,640 |
| 2017-05-16 | 6,730 | 6,800 | 6,660 | 6,700 | 114,300 | 6,700 |
| 2017-05-15 | 6,660 | 6,980 | 6,630 | 6,730 | 213,000 | 6,730 |
| 2017-05-12 | 7,800 | 7,800 | 7,590 | 7,760 | 44,000 | 7,760 |
| 2017-05-11 | 7,930 | 7,930 | 7,690 | 7,800 | 74,300 | 7,800 |
| 2017-05-10 | 7,790 | 7,900 | 7,680 | 7,900 | 118,800 | 7,900 |
| 2017-05-09 | 7,650 | 7,850 | 7,520 | 7,780 | 159,000 | 7,780 |
| 2017-05-08 | 7,360 | 7,570 | 7,350 | 7,490 | 81,300 | 7,490 |
| 2017-05-02 | 7,180 | 7,230 | 7,140 | 7,170 | 39,200 | 7,170 |
| 2017-05-01 | 7,150 | 7,190 | 7,080 | 7,150 | 31,000 | 7,150 |
| 2017-04-28 | 7,270 | 7,270 | 7,160 | 7,220 | 39,500 | 7,220 |
| 2017-04-27 | 7,230 | 7,290 | 7,210 | 7,250 | 42,500 | 7,250 |
| 2017-04-26 | 7,150 | 7,260 | 7,110 | 7,230 | 52,500 | 7,230 |
| 2017-04-25 | 6,950 | 7,170 | 6,950 | 7,060 | 65,600 | 7,060 |
| 2017-04-24 | 6,890 | 6,950 | 6,820 | 6,910 | 51,300 | 6,910 |
| 2017-04-21 | 6,730 | 6,840 | 6,650 | 6,810 | 40,100 | 6,810 |
| 2017-04-20 | 6,510 | 6,720 | 6,510 | 6,650 | 37,800 | 6,650 |
| 2017-04-19 | 6,420 | 6,600 | 6,420 | 6,550 | 21,800 | 6,550 |
| 2017-04-18 | 6,600 | 6,670 | 6,480 | 6,480 | 28,500 | 6,480 |
| 2017-04-17 | 6,470 | 6,550 | 6,410 | 6,540 | 27,900 | 6,540 |
| 2017-04-14 | 6,470 | 6,530 | 6,430 | 6,470 | 24,600 | 6,470 |
| 2017-04-13 | 6,410 | 6,550 | 6,320 | 6,490 | 52,400 | 6,490 |
| 2017-04-12 | 6,540 | 6,680 | 6,410 | 6,510 | 122,300 | 6,510 |
| 2017-04-11 | 6,760 | 6,760 | 6,560 | 6,640 | 38,300 | 6,640 |
| 2017-04-10 | 6,720 | 6,770 | 6,660 | 6,740 | 32,900 | 6,740 |
| 2017-04-07 | 6,730 | 6,850 | 6,620 | 6,760 | 67,000 | 6,760 |
| 2017-04-06 | 6,880 | 6,910 | 6,550 | 6,670 | 76,500 | 6,670 |
| 2017-04-05 | 6,920 | 7,030 | 6,800 | 6,890 | 49,500 | 6,890 |
| 2017-04-04 | 7,040 | 7,110 | 6,880 | 6,950 | 43,500 | 6,950 |
| 2017-04-03 | 7,080 | 7,150 | 7,060 | 7,110 | 44,900 | 7,110 |
| 2017-03-31 | 7,240 | 7,270 | 7,090 | 7,110 | 46,500 | 7,110 |
| 2017-03-30 | 7,430 | 7,450 | 7,080 | 7,180 | 98,700 | 7,180 |
| 2017-03-29 | 7,480 | 7,550 | 7,430 | 7,480 | 31,400 | 7,480 |
| 2017-03-28 | 7,400 | 7,580 | 7,400 | 7,550 | 36,000 | 7,550 |
| 2017-03-27 | 7,420 | 7,500 | 7,330 | 7,380 | 36,400 | 7,380 |
| 2017-03-24 | 7,520 | 7,650 | 7,450 | 7,470 | 40,100 | 7,470 |
| 2017-03-23 | 7,620 | 7,630 | 7,510 | 7,590 | 34,600 | 7,590 |
| 2017-03-22 | 7,700 | 7,700 | 7,540 | 7,540 | 53,600 | 7,540 |
| 2017-03-21 | 7,790 | 7,870 | 7,710 | 7,800 | 36,400 | 7,800 |
| 2017-03-17 | 7,780 | 7,970 | 7,780 | 7,820 | 153,000 | 7,820 |
| 2017-03-16 | 7,710 | 7,900 | 7,660 | 7,870 | 54,100 | 7,870 |
| 2017-03-15 | 7,800 | 7,870 | 7,730 | 7,760 | 48,100 | 7,760 |
| 2017-03-14 | 7,780 | 7,890 | 7,720 | 7,790 | 56,400 | 7,790 |
| 2017-03-13 | 7,920 | 7,950 | 7,680 | 7,700 | 94,500 | 7,700 |
| 2017-03-10 | 8,170 | 8,170 | 7,920 | 7,950 | 56,000 | 7,950 |
| 2017-03-09 | 8,080 | 8,200 | 7,910 | 8,070 | 96,600 | 8,070 |
| 2017-03-08 | 7,890 | 8,070 | 7,840 | 8,040 | 89,700 | 8,040 |
| 2017-03-07 | 7,760 | 7,890 | 7,660 | 7,830 | 98,800 | 7,830 |
| 2017-03-06 | 7,450 | 7,840 | 7,420 | 7,780 | 130,400 | 7,780 |
| 2017-03-03 | 7,370 | 7,400 | 7,260 | 7,400 | 88,400 | 7,400 |
| 2017-03-02 | 7,610 | 7,630 | 7,380 | 7,410 | 106,900 | 7,410 |
| 2017-03-01 | 7,530 | 7,600 | 7,420 | 7,590 | 85,000 | 7,590 |
| 2017-02-28 | 7,580 | 7,670 | 7,500 | 7,540 | 46,700 | 7,540 |
| 2017-02-27 | 7,580 | 7,690 | 7,530 | 7,640 | 51,100 | 7,640 |
| 2017-02-24 | 7,730 | 7,730 | 7,590 | 7,660 | 50,000 | 7,660 |
| 2017-02-23 | 7,660 | 7,850 | 7,660 | 7,760 | 50,700 | 7,760 |
| 2017-02-22 | 7,920 | 7,940 | 7,620 | 7,660 | 89,400 | 7,660 |
| 2017-02-21 | 7,800 | 7,980 | 7,760 | 7,920 | 38,500 | 7,920 |
| 2017-02-20 | 7,890 | 7,920 | 7,780 | 7,830 | 49,700 | 7,830 |
| 2017-02-17 | 8,010 | 8,030 | 7,880 | 7,950 | 47,300 | 7,950 |
| 2017-02-16 | 7,810 | 8,040 | 7,680 | 7,990 | 90,200 | 7,990 |
| 2017-02-15 | 8,130 | 8,160 | 7,850 | 7,930 | 114,100 | 7,930 |
| 2017-02-14 | 8,420 | 8,430 | 7,980 | 8,070 | 207,500 | 8,070 |
| 2017-02-13 | 8,600 | 9,130 | 8,320 | 8,510 | 343,400 | 8,510 |
| 2017-02-10 | 8,290 | 8,460 | 8,250 | 8,450 | 65,600 | 8,450 |
| 2017-02-09 | 8,110 | 8,210 | 8,080 | 8,200 | 44,400 | 8,200 |
| 2017-02-08 | 8,330 | 8,340 | 8,090 | 8,220 | 53,200 | 8,220 |
| 2017-02-07 | 8,410 | 8,410 | 8,180 | 8,330 | 42,300 | 8,330 |
| 2017-02-06 | 8,460 | 8,510 | 8,290 | 8,370 | 34,700 | 8,370 |
| 2017-02-03 | 8,280 | 8,440 | 8,280 | 8,400 | 49,100 | 8,400 |
| 2017-02-02 | 8,440 | 8,530 | 8,250 | 8,280 | 79,500 | 8,280 |
| 2017-02-01 | 8,030 | 8,410 | 8,030 | 8,370 | 68,500 | 8,370 |
| 2017-01-31 | 8,100 | 8,230 | 8,100 | 8,120 | 31,500 | 8,120 |
| 2017-01-30 | 8,310 | 8,310 | 8,150 | 8,210 | 34,400 | 8,210 |
| 2017-01-27 | 8,350 | 8,360 | 8,230 | 8,290 | 45,400 | 8,290 |
| 2017-01-26 | 8,420 | 8,460 | 8,130 | 8,220 | 57,000 | 8,220 |
| 2017-01-25 | 8,240 | 8,390 | 8,080 | 8,370 | 55,600 | 8,370 |
| 2017-01-24 | 8,030 | 8,210 | 8,010 | 8,130 | 38,400 | 8,130 |
| 2017-01-23 | 7,910 | 8,170 | 7,900 | 8,070 | 36,900 | 8,070 |
| 2017-01-20 | 8,160 | 8,210 | 7,970 | 8,060 | 50,900 | 8,060 |
| 2017-01-19 | 8,330 | 8,340 | 8,100 | 8,150 | 43,400 | 8,150 |
| 2017-01-18 | 8,100 | 8,280 | 8,040 | 8,190 | 50,000 | 8,190 |
| 2017-01-17 | 8,300 | 8,380 | 8,120 | 8,240 | 55,700 | 8,240 |
| 2017-01-16 | 8,370 | 8,560 | 8,220 | 8,230 | 76,600 | 8,230 |
| 2017-01-13 | 8,120 | 8,460 | 8,060 | 8,450 | 97,500 | 8,450 |
| 2017-01-12 | 8,380 | 8,660 | 8,100 | 8,200 | 176,000 | 8,200 |
| 2017-01-11 | 7,840 | 8,430 | 7,810 | 8,400 | 170,000 | 8,400 |
| 2017-01-10 | 7,900 | 7,940 | 7,770 | 7,810 | 59,000 | 7,810 |
| 2017-01-06 | 7,830 | 8,090 | 7,740 | 7,990 | 105,900 | 7,990 |
| 2017-01-05 | 8,160 | 8,160 | 7,880 | 7,930 | 108,000 | 7,930 |
| 2017-01-04 | 8,370 | 8,390 | 8,020 | 8,160 | 154,400 | 8,160 |
分割・併合履歴 ： なし
