3539 (株)JM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 | 1,810 | 1,824 | 1,801 | 1,812 | 31,500 | 1,812 |
| 2017-12-28 | 1,800 | 1,806 | 1,787 | 1,800 | 25,100 | 1,800 |
| 2017-12-27 | 1,767 | 1,798 | 1,760 | 1,795 | 24,900 | 1,795 |
| 2017-12-26 | 1,756 | 1,766 | 1,751 | 1,761 | 15,700 | 1,761 |
| 2017-12-25 | 1,740 | 1,763 | 1,740 | 1,753 | 22,200 | 1,753 |
| 2017-12-22 | 1,741 | 1,749 | 1,736 | 1,743 | 13,400 | 1,743 |
| 2017-12-21 | 1,750 | 1,755 | 1,740 | 1,743 | 23,000 | 1,743 |
| 2017-12-20 | 1,742 | 1,767 | 1,742 | 1,758 | 32,000 | 1,758 |
| 2017-12-19 | 1,735 | 1,744 | 1,732 | 1,742 | 26,200 | 1,742 |
| 2017-12-18 | 1,730 | 1,735 | 1,730 | 1,734 | 18,700 | 1,734 |
| 2017-12-15 | 1,741 | 1,742 | 1,718 | 1,729 | 32,100 | 1,729 |
| 2017-12-14 | 1,745 | 1,750 | 1,743 | 1,745 | 16,500 | 1,745 |
| 2017-12-13 | 1,745 | 1,755 | 1,742 | 1,747 | 14,300 | 1,747 |
| 2017-12-12 | 1,758 | 1,762 | 1,732 | 1,743 | 37,700 | 1,743 |
| 2017-12-11 | 1,783 | 1,795 | 1,763 | 1,777 | 30,900 | 1,777 |
| 2017-12-08 | 1,796 | 1,796 | 1,781 | 1,785 | 8,400 | 1,785 |
| 2017-12-07 | 1,815 | 1,815 | 1,781 | 1,790 | 17,200 | 1,790 |
| 2017-12-06 | 1,780 | 1,795 | 1,780 | 1,780 | 32,600 | 1,780 |
| 2017-12-05 | 1,803 | 1,807 | 1,776 | 1,779 | 24,900 | 1,779 |
| 2017-12-04 | 1,850 | 1,850 | 1,815 | 1,821 | 17,400 | 1,821 |
| 2017-12-01 | 1,854 | 1,854 | 1,835 | 1,841 | 22,800 | 1,841 |
| 2017-11-30 | 1,860 | 1,860 | 1,827 | 1,854 | 40,000 | 1,854 |
| 2017-11-29 | 1,830 | 1,850 | 1,830 | 1,850 | 35,800 | 1,850 |
| 2017-11-28 | 1,835 | 1,836 | 1,823 | 1,826 | 26,000 | 1,826 |
| 2017-11-27 | 1,820 | 1,834 | 1,820 | 1,829 | 39,600 | 1,829 |
| 2017-11-24 | 1,804 | 1,816 | 1,803 | 1,815 | 11,800 | 1,815 |
| 2017-11-22 | 1,814 | 1,817 | 1,805 | 1,811 | 19,600 | 1,811 |
| 2017-11-21 | 1,800 | 1,820 | 1,785 | 1,814 | 24,000 | 1,814 |
| 2017-11-20 | 1,769 | 1,815 | 1,769 | 1,805 | 17,600 | 1,805 |
| 2017-11-17 | 1,769 | 1,789 | 1,769 | 1,777 | 13,100 | 1,777 |
| 2017-11-16 | 1,770 | 1,795 | 1,767 | 1,767 | 12,800 | 1,767 |
| 2017-11-15 | 1,778 | 1,797 | 1,771 | 1,786 | 30,600 | 1,786 |
| 2017-11-13 | 1,814 | 1,823 | 1,792 | 1,800 | 16,900 | 1,800 |
| 2017-11-10 | 1,790 | 1,817 | 1,785 | 1,817 | 36,700 | 1,817 |
| 2017-11-09 | 1,790 | 1,805 | 1,790 | 1,794 | 22,300 | 1,794 |
| 2017-11-08 | 1,803 | 1,809 | 1,787 | 1,794 | 30,700 | 1,794 |
| 2017-11-07 | 1,815 | 1,817 | 1,803 | 1,805 | 20,000 | 1,805 |
| 2017-11-06 | 1,812 | 1,820 | 1,810 | 1,815 | 8,800 | 1,815 |
| 2017-11-02 | 1,802 | 1,815 | 1,802 | 1,808 | 10,000 | 1,808 |
| 2017-11-01 | 1,812 | 1,815 | 1,803 | 1,809 | 20,600 | 1,809 |
| 2017-10-31 | 1,823 | 1,825 | 1,811 | 1,815 | 31,500 | 1,815 |
| 2017-10-30 | 1,806 | 1,825 | 1,796 | 1,825 | 36,500 | 1,825 |
| 2017-10-27 | 1,785 | 1,810 | 1,784 | 1,805 | 52,500 | 1,805 |
| 2017-10-26 | 1,755 | 1,778 | 1,752 | 1,778 | 14,600 | 1,778 |
| 2017-10-25 | 1,760 | 1,769 | 1,759 | 1,762 | 22,900 | 1,762 |
| 2017-10-24 | 1,748 | 1,769 | 1,746 | 1,769 | 23,800 | 1,769 |
| 2017-10-23 | 1,728 | 1,762 | 1,728 | 1,758 | 30,800 | 1,758 |
| 2017-10-20 | 1,735 | 1,739 | 1,728 | 1,729 | 25,800 | 1,729 |
| 2017-10-19 | 1,733 | 1,743 | 1,731 | 1,735 | 22,700 | 1,735 |
| 2017-10-18 | 1,732 | 1,737 | 1,729 | 1,733 | 20,300 | 1,733 |
| 2017-10-17 | 1,740 | 1,742 | 1,730 | 1,735 | 17,300 | 1,735 |
| 2017-10-16 | 1,734 | 1,738 | 1,734 | 1,738 | 16,400 | 1,738 |
| 2017-10-13 | 1,736 | 1,745 | 1,723 | 1,731 | 44,800 | 1,731 |
| 2017-10-12 | 1,738 | 1,748 | 1,738 | 1,743 | 21,300 | 1,743 |
| 2017-10-11 | 1,733 | 1,740 | 1,727 | 1,735 | 41,200 | 1,735 |
| 2017-10-10 | 1,744 | 1,746 | 1,729 | 1,729 | 25,600 | 1,729 |
| 2017-10-06 | 1,756 | 1,758 | 1,737 | 1,737 | 17,800 | 1,737 |
| 2017-10-05 | 1,760 | 1,764 | 1,745 | 1,747 | 24,600 | 1,747 |
| 2017-10-04 | 1,773 | 1,776 | 1,753 | 1,760 | 26,700 | 1,760 |
| 2017-10-03 | 1,779 | 1,781 | 1,771 | 1,779 | 23,800 | 1,779 |
| 2017-10-02 | 1,760 | 1,778 | 1,751 | 1,763 | 17,500 | 1,763 |
| 2017-09-29 | 1,791 | 1,797 | 1,750 | 1,760 | 36,600 | 1,760 |
| 2017-09-28 | 1,767 | 1,791 | 1,764 | 1,775 | 30,800 | 1,775 |
| 2017-09-27 | 1,741 | 1,765 | 1,741 | 1,764 | 17,300 | 1,764 |
| 2017-09-26 | 1,728 | 1,752 | 1,727 | 1,736 | 15,500 | 1,736 |
| 2017-09-25 | 1,732 | 1,739 | 1,728 | 1,728 | 10,800 | 1,728 |
| 2017-09-22 | 1,746 | 1,747 | 1,731 | 1,732 | 13,600 | 1,732 |
| 2017-09-21 | 1,760 | 1,765 | 1,751 | 1,753 | 12,100 | 1,753 |
| 2017-09-20 | 1,756 | 1,758 | 1,745 | 1,745 | 8,000 | 1,745 |
| 2017-09-19 | 1,769 | 1,769 | 1,733 | 1,767 | 29,500 | 1,767 |
| 2017-09-15 | 1,741 | 1,763 | 1,725 | 1,763 | 25,600 | 1,763 |
| 2017-09-14 | 1,704 | 1,747 | 1,704 | 1,741 | 52,800 | 1,741 |
| 2017-09-13 | 1,719 | 1,719 | 1,704 | 1,710 | 11,200 | 1,710 |
| 2017-09-12 | 1,704 | 1,718 | 1,704 | 1,718 | 11,300 | 1,718 |
| 2017-09-11 | 1,681 | 1,704 | 1,681 | 1,704 | 15,400 | 1,704 |
| 2017-09-08 | 1,681 | 1,689 | 1,680 | 1,681 | 9,500 | 1,681 |
| 2017-09-07 | 1,712 | 1,712 | 1,681 | 1,684 | 10,000 | 1,684 |
| 2017-09-06 | 1,655 | 1,688 | 1,655 | 1,688 | 15,000 | 1,688 |
| 2017-09-05 | 1,714 | 1,714 | 1,650 | 1,673 | 41,800 | 1,673 |
| 2017-09-04 | 1,732 | 1,738 | 1,712 | 1,720 | 16,500 | 1,720 |
| 2017-09-01 | 1,745 | 1,752 | 1,731 | 1,740 | 8,600 | 1,740 |
| 2017-08-31 | 1,779 | 1,783 | 1,741 | 1,744 | 45,600 | 1,744 |
| 2017-08-30 | 1,746 | 1,761 | 1,746 | 1,760 | 10,300 | 1,760 |
| 2017-08-29 | 1,725 | 1,747 | 1,723 | 1,745 | 20,300 | 1,745 |
| 2017-08-28 | 1,740 | 1,749 | 1,732 | 1,734 | 11,900 | 1,734 |
| 2017-08-25 | 1,749 | 1,749 | 1,737 | 1,740 | 8,500 | 1,740 |
| 2017-08-24 | 1,725 | 1,744 | 1,723 | 1,738 | 22,100 | 1,738 |
| 2017-08-23 | 1,729 | 1,733 | 1,723 | 1,725 | 21,200 | 1,725 |
| 2017-08-22 | 1,746 | 1,746 | 1,723 | 1,734 | 43,000 | 1,734 |
| 2017-08-21 | 1,771 | 1,771 | 1,751 | 1,751 | 16,300 | 1,751 |
| 2017-08-18 | 1,795 | 1,795 | 1,762 | 1,771 | 16,200 | 1,771 |
| 2017-08-17 | 1,790 | 1,798 | 1,782 | 1,798 | 18,900 | 1,798 |
| 2017-08-16 | 1,765 | 1,797 | 1,760 | 1,791 | 25,100 | 1,791 |
| 2017-08-15 | 1,749 | 1,770 | 1,749 | 1,767 | 16,600 | 1,767 |
| 2017-08-14 | 1,750 | 1,757 | 1,744 | 1,746 | 29,000 | 1,746 |
| 2017-08-10 | 1,778 | 1,780 | 1,757 | 1,757 | 17,800 | 1,757 |
| 2017-08-09 | 1,784 | 1,784 | 1,771 | 1,778 | 35,000 | 1,778 |
| 2017-08-08 | 1,789 | 1,792 | 1,776 | 1,784 | 33,600 | 1,784 |
| 2017-08-07 | 1,780 | 1,787 | 1,772 | 1,785 | 28,200 | 1,785 |
| 2017-08-04 | 1,788 | 1,788 | 1,778 | 1,781 | 16,800 | 1,781 |
| 2017-08-03 | 1,780 | 1,792 | 1,780 | 1,788 | 15,800 | 1,788 |
| 2017-08-02 | 1,770 | 1,780 | 1,767 | 1,780 | 29,700 | 1,780 |
| 2017-08-01 | 1,810 | 1,810 | 1,775 | 1,775 | 70,200 | 1,775 |
| 2017-07-31 | 1,818 | 1,819 | 1,808 | 1,814 | 36,500 | 1,814 |
| 2017-07-28 | 1,822 | 1,825 | 1,803 | 1,818 | 63,400 | 1,818 |
| 2017-07-27 | 1,838 | 1,843 | 1,826 | 1,830 | 186,500 | 1,830 |
| 2017-07-26 | 1,875 | 1,877 | 1,860 | 1,861 | 368,100 | 1,861 |
| 2017-07-25 | 1,878 | 1,885 | 1,877 | 1,881 | 102,800 | 1,881 |
| 2017-07-24 | 1,860 | 1,882 | 1,860 | 1,877 | 91,300 | 1,877 |
| 2017-07-21 | 1,851 | 1,863 | 1,851 | 1,860 | 52,300 | 1,860 |
| 2017-07-20 | 1,862 | 1,866 | 1,848 | 1,854 | 113,500 | 1,854 |
| 2017-07-19 | 1,877 | 1,882 | 1,861 | 1,862 | 81,400 | 1,862 |
| 2017-07-18 | 1,874 | 1,880 | 1,871 | 1,877 | 58,300 | 1,877 |
| 2017-07-14 | 1,865 | 1,874 | 1,856 | 1,867 | 63,400 | 1,867 |
| 2017-07-13 | 1,865 | 1,870 | 1,850 | 1,858 | 72,500 | 1,858 |
| 2017-07-12 | 1,896 | 1,897 | 1,860 | 1,862 | 150,600 | 1,862 |
| 2017-07-11 | 1,904 | 1,904 | 1,895 | 1,900 | 43,000 | 1,900 |
| 2017-07-10 | 1,882 | 1,909 | 1,880 | 1,904 | 68,700 | 1,904 |
| 2017-07-07 | 1,879 | 1,879 | 1,870 | 1,878 | 32,000 | 1,878 |
| 2017-07-06 | 1,872 | 1,878 | 1,870 | 1,878 | 37,300 | 1,878 |
| 2017-07-05 | 1,865 | 1,871 | 1,857 | 1,871 | 49,900 | 1,871 |
| 2017-07-04 | 1,870 | 1,873 | 1,854 | 1,858 | 47,000 | 1,858 |
| 2017-07-03 | 1,858 | 1,864 | 1,851 | 1,863 | 45,600 | 1,863 |
| 2017-06-30 | 1,850 | 1,850 | 1,831 | 1,848 | 48,700 | 1,848 |
| 2017-06-29 | 1,838 | 1,855 | 1,824 | 1,850 | 56,500 | 1,850 |
| 2017-06-28 | 1,800 | 1,840 | 1,792 | 1,821 | 209,700 | 1,821 |
| 2017-06-27 | 1,875 | 1,875 | 1,752 | 1,777 | 307,100 | 1,777 |
| 2017-06-26 | 1,880 | 1,880 | 1,853 | 1,872 | 53,000 | 1,872 |
| 2017-06-23 | 1,873 | 1,873 | 1,852 | 1,861 | 31,500 | 1,861 |
| 2017-06-22 | 1,870 | 1,870 | 1,853 | 1,860 | 25,300 | 1,860 |
| 2017-06-21 | 1,853 | 1,860 | 1,843 | 1,859 | 22,100 | 1,859 |
| 2017-06-20 | 1,867 | 1,867 | 1,844 | 1,847 | 28,900 | 1,847 |
| 2017-06-19 | 1,860 | 1,863 | 1,844 | 1,856 | 43,400 | 1,856 |
| 2017-06-16 | 1,867 | 1,869 | 1,828 | 1,842 | 26,400 | 1,842 |
| 2017-06-15 | 1,810 | 1,841 | 1,805 | 1,838 | 53,700 | 1,838 |
| 2017-06-14 | 1,853 | 1,860 | 1,798 | 1,818 | 88,600 | 1,818 |
| 2017-06-13 | 1,891 | 1,901 | 1,842 | 1,847 | 147,700 | 1,847 |
| 2017-06-12 | 1,935 | 1,946 | 1,908 | 1,945 | 25,100 | 1,945 |
| 2017-06-09 | 1,930 | 1,960 | 1,904 | 1,937 | 44,900 | 1,937 |
| 2017-06-08 | 1,964 | 1,964 | 1,933 | 1,936 | 20,400 | 1,936 |
| 2017-06-07 | 1,957 | 1,970 | 1,931 | 1,960 | 26,700 | 1,960 |
| 2017-06-06 | 1,999 | 1,999 | 1,956 | 1,956 | 33,700 | 1,956 |
| 2017-06-05 | 1,996 | 2,000 | 1,989 | 1,989 | 17,700 | 1,989 |
| 2017-06-02 | 1,996 | 1,997 | 1,982 | 1,989 | 18,300 | 1,989 |
| 2017-06-01 | 1,963 | 1,990 | 1,963 | 1,990 | 12,400 | 1,990 |
| 2017-05-31 | 1,990 | 1,990 | 1,961 | 1,972 | 25,200 | 1,972 |
| 2017-05-30 | 1,983 | 1,990 | 1,976 | 1,989 | 13,000 | 1,989 |
| 2017-05-29 | 1,985 | 1,995 | 1,980 | 1,982 | 15,500 | 1,982 |
| 2017-05-26 | 1,994 | 1,994 | 1,963 | 1,972 | 10,600 | 1,972 |
| 2017-05-25 | 1,961 | 1,983 | 1,956 | 1,983 | 26,500 | 1,983 |
| 2017-05-24 | 1,971 | 1,990 | 1,971 | 1,988 | 16,700 | 1,988 |
| 2017-05-23 | 1,994 | 1,998 | 1,978 | 1,978 | 14,800 | 1,978 |
| 2017-05-22 | 1,996 | 2,010 | 1,970 | 1,982 | 30,900 | 1,982 |
| 2017-05-19 | 1,979 | 1,979 | 1,955 | 1,960 | 12,300 | 1,960 |
| 2017-05-18 | 1,976 | 1,977 | 1,921 | 1,955 | 40,400 | 1,955 |
| 2017-05-17 | 2,010 | 2,010 | 1,985 | 1,990 | 23,300 | 1,990 |
| 2017-05-16 | 1,995 | 2,005 | 1,974 | 1,990 | 13,600 | 1,990 |
| 2017-05-15 | 1,949 | 2,005 | 1,949 | 1,995 | 33,100 | 1,995 |
| 2017-05-12 | 1,950 | 1,959 | 1,936 | 1,942 | 14,400 | 1,942 |
| 2017-05-11 | 2,000 | 2,000 | 1,952 | 1,953 | 19,400 | 1,953 |
| 2017-05-10 | 1,999 | 1,999 | 1,951 | 1,992 | 33,000 | 1,992 |
| 2017-05-09 | 1,906 | 2,027 | 1,906 | 2,015 | 88,600 | 2,015 |
| 2017-05-08 | 1,875 | 1,926 | 1,869 | 1,906 | 34,800 | 1,906 |
| 2017-05-02 | 1,860 | 1,873 | 1,846 | 1,869 | 13,100 | 1,869 |
| 2017-05-01 | 1,881 | 1,881 | 1,845 | 1,853 | 31,300 | 1,853 |
| 2017-04-28 | 1,911 | 1,911 | 1,825 | 1,855 | 65,700 | 1,855 |
| 2017-04-27 | 1,868 | 1,920 | 1,868 | 1,906 | 74,700 | 1,906 |
| 2017-04-26 | 1,855 | 1,882 | 1,837 | 1,878 | 38,500 | 1,878 |
| 2017-04-25 | 1,825 | 1,858 | 1,802 | 1,853 | 22,000 | 1,853 |
| 2017-04-24 | 1,805 | 1,845 | 1,805 | 1,823 | 13,000 | 1,823 |
| 2017-04-21 | 1,843 | 1,848 | 1,802 | 1,802 | 30,200 | 1,802 |
| 2017-04-20 | 1,873 | 1,881 | 1,841 | 1,859 | 23,000 | 1,859 |
| 2017-04-19 | 1,882 | 1,899 | 1,871 | 1,879 | 32,800 | 1,879 |
| 2017-04-18 | 1,869 | 1,890 | 1,832 | 1,882 | 31,200 | 1,882 |
| 2017-04-17 | 1,768 | 1,885 | 1,763 | 1,872 | 41,600 | 1,872 |
| 2017-04-14 | 1,812 | 1,836 | 1,794 | 1,808 | 50,000 | 1,808 |
| 2017-04-13 | 1,858 | 1,865 | 1,807 | 1,811 | 35,400 | 1,811 |
| 2017-04-12 | 1,819 | 1,880 | 1,800 | 1,860 | 49,300 | 1,860 |
| 2017-04-11 | 1,869 | 1,901 | 1,830 | 1,839 | 136,300 | 1,839 |
| 2017-04-10 | 1,777 | 1,852 | 1,773 | 1,830 | 101,100 | 1,830 |
| 2017-04-07 | 1,707 | 1,749 | 1,700 | 1,747 | 35,100 | 1,747 |
| 2017-04-06 | 1,720 | 1,722 | 1,691 | 1,702 | 22,500 | 1,702 |
| 2017-04-05 | 1,739 | 1,749 | 1,710 | 1,720 | 19,800 | 1,720 |
| 2017-04-04 | 1,754 | 1,786 | 1,740 | 1,746 | 18,200 | 1,746 |
| 2017-04-03 | 1,760 | 1,773 | 1,746 | 1,754 | 17,500 | 1,754 |
| 2017-03-31 | 1,798 | 1,798 | 1,727 | 1,734 | 39,000 | 1,734 |
| 2017-03-30 | 1,750 | 1,787 | 1,750 | 1,782 | 51,400 | 1,782 |
| 2017-03-29 | 1,694 | 1,734 | 1,694 | 1,721 | 21,900 | 1,721 |
| 2017-03-28 | 1,689 | 1,689 | 1,662 | 1,670 | 23,900 | 1,670 |
| 2017-03-27 | 1,648 | 1,680 | 1,647 | 1,678 | 20,800 | 1,678 |
| 2017-03-24 | 1,622 | 1,658 | 1,615 | 1,646 | 29,200 | 1,646 |
| 2017-03-23 | 1,609 | 1,630 | 1,608 | 1,622 | 15,600 | 1,622 |
| 2017-03-22 | 1,616 | 1,635 | 1,602 | 1,617 | 25,100 | 1,617 |
| 2017-03-21 | 1,630 | 1,639 | 1,623 | 1,629 | 27,400 | 1,629 |
| 2017-03-17 | 1,685 | 1,686 | 1,638 | 1,653 | 42,800 | 1,653 |
| 2017-03-16 | 1,687 | 1,690 | 1,661 | 1,686 | 16,500 | 1,686 |
| 2017-03-15 | 1,690 | 1,695 | 1,679 | 1,689 | 14,300 | 1,689 |
| 2017-03-14 | 1,690 | 1,694 | 1,679 | 1,689 | 19,400 | 1,689 |
| 2017-03-13 | 1,690 | 1,698 | 1,688 | 1,696 | 18,300 | 1,696 |
| 2017-03-10 | 1,705 | 1,705 | 1,686 | 1,696 | 14,200 | 1,696 |
| 2017-03-09 | 1,700 | 1,710 | 1,691 | 1,705 | 8,600 | 1,705 |
| 2017-03-08 | 1,700 | 1,710 | 1,699 | 1,701 | 6,400 | 1,701 |
| 2017-03-07 | 1,702 | 1,715 | 1,700 | 1,700 | 11,600 | 1,700 |
| 2017-03-06 | 1,715 | 1,718 | 1,704 | 1,707 | 5,400 | 1,707 |
| 2017-03-03 | 1,715 | 1,720 | 1,702 | 1,708 | 10,700 | 1,708 |
| 2017-03-02 | 1,734 | 1,739 | 1,716 | 1,716 | 12,200 | 1,716 |
| 2017-03-01 | 1,747 | 1,766 | 1,727 | 1,734 | 11,800 | 1,734 |
| 2017-02-28 | 1,769 | 1,785 | 1,740 | 1,744 | 23,900 | 1,744 |
| 2017-02-27 | 1,718 | 1,755 | 1,712 | 1,749 | 21,300 | 1,749 |
| 2017-02-24 | 1,701 | 1,745 | 1,696 | 1,722 | 21,100 | 1,722 |
| 2017-02-23 | 1,700 | 1,712 | 1,670 | 1,711 | 24,400 | 1,711 |
| 2017-02-22 | 1,736 | 1,739 | 1,710 | 1,710 | 13,900 | 1,710 |
| 2017-02-21 | 1,734 | 1,750 | 1,722 | 1,743 | 17,100 | 1,743 |
| 2017-02-20 | 1,734 | 1,764 | 1,696 | 1,750 | 25,200 | 1,750 |
| 2017-02-17 | 1,735 | 1,755 | 1,725 | 1,736 | 16,400 | 1,736 |
| 2017-02-16 | 1,762 | 1,775 | 1,728 | 1,753 | 29,400 | 1,753 |
| 2017-02-15 | 1,759 | 1,776 | 1,718 | 1,762 | 26,200 | 1,762 |
| 2017-02-14 | 1,785 | 1,806 | 1,765 | 1,765 | 19,200 | 1,765 |
| 2017-02-13 | 1,813 | 1,813 | 1,788 | 1,789 | 17,600 | 1,789 |
| 2017-02-10 | 1,827 | 1,847 | 1,770 | 1,816 | 30,000 | 1,816 |
| 2017-02-09 | 1,876 | 1,876 | 1,810 | 1,810 | 31,500 | 1,810 |
| 2017-02-08 | 1,863 | 1,878 | 1,827 | 1,876 | 16,000 | 1,876 |
| 2017-02-07 | 1,897 | 1,897 | 1,865 | 1,880 | 10,900 | 1,880 |
| 2017-02-06 | 1,830 | 1,921 | 1,830 | 1,900 | 61,500 | 1,900 |
| 2017-02-03 | 1,910 | 1,916 | 1,770 | 1,793 | 67,300 | 1,793 |
| 2017-02-02 | 1,861 | 1,937 | 1,850 | 1,920 | 79,000 | 1,920 |
| 2017-02-01 | 1,806 | 1,868 | 1,773 | 1,861 | 59,800 | 1,861 |
| 2017-01-31 | 1,720 | 1,810 | 1,719 | 1,810 | 72,200 | 1,810 |
| 2017-01-30 | 1,675 | 1,719 | 1,675 | 1,719 | 19,300 | 1,719 |
| 2017-01-27 | 1,659 | 1,675 | 1,656 | 1,668 | 15,500 | 1,668 |
| 2017-01-26 | 1,666 | 1,666 | 1,652 | 1,652 | 16,200 | 1,652 |
| 2017-01-25 | 1,646 | 1,666 | 1,646 | 1,647 | 15,700 | 1,647 |
| 2017-01-24 | 1,693 | 1,693 | 1,638 | 1,647 | 43,300 | 1,647 |
| 2017-01-23 | 1,745 | 1,748 | 1,700 | 1,707 | 50,800 | 1,707 |
| 2017-01-20 | 1,735 | 1,759 | 1,703 | 1,730 | 62,700 | 1,730 |
| 2017-01-19 | 1,759 | 1,759 | 1,707 | 1,738 | 38,500 | 1,738 |
| 2017-01-18 | 1,740 | 1,760 | 1,688 | 1,750 | 103,800 | 1,750 |
| 2017-01-17 | 1,667 | 1,730 | 1,667 | 1,730 | 108,200 | 1,730 |
| 2017-01-16 | 1,635 | 1,640 | 1,618 | 1,637 | 22,700 | 1,637 |
| 2017-01-13 | 1,600 | 1,645 | 1,600 | 1,636 | 34,000 | 1,636 |
| 2017-01-12 | 1,605 | 1,615 | 1,590 | 1,602 | 19,700 | 1,602 |
| 2017-01-11 | 1,611 | 1,630 | 1,605 | 1,611 | 20,100 | 1,611 |
| 2017-01-10 | 1,600 | 1,635 | 1,586 | 1,598 | 41,800 | 1,598 |
| 2017-01-06 | 1,585 | 1,645 | 1,580 | 1,640 | 63,400 | 1,640 |
| 2017-01-05 | 1,575 | 1,582 | 1,566 | 1,575 | 24,700 | 1,575 |
| 2017-01-04 | 1,579 | 1,580 | 1,562 | 1,572 | 20,400 | 1,572 |
分割・併合履歴 ： なし
