3636 (株)三菱総合研究所 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 | 3,925 | 3,955 | 3,915 | 3,950 | 6,400 | 3,950 |
| 2017-12-28 | 3,970 | 3,970 | 3,910 | 3,925 | 7,500 | 3,925 |
| 2017-12-27 | 3,930 | 3,970 | 3,925 | 3,970 | 4,900 | 3,970 |
| 2017-12-26 | 4,015 | 4,035 | 3,935 | 3,935 | 15,100 | 3,935 |
| 2017-12-25 | 3,980 | 4,065 | 3,950 | 4,025 | 23,400 | 4,025 |
| 2017-12-22 | 3,870 | 3,990 | 3,860 | 3,965 | 36,400 | 3,965 |
| 2017-12-21 | 3,770 | 3,835 | 3,755 | 3,835 | 17,600 | 3,835 |
| 2017-12-20 | 3,735 | 3,770 | 3,715 | 3,765 | 11,200 | 3,765 |
| 2017-12-19 | 3,700 | 3,745 | 3,695 | 3,735 | 11,400 | 3,735 |
| 2017-12-18 | 3,690 | 3,725 | 3,690 | 3,710 | 11,400 | 3,710 |
| 2017-12-15 | 3,780 | 3,780 | 3,620 | 3,655 | 45,300 | 3,655 |
| 2017-12-14 | 3,760 | 3,795 | 3,760 | 3,780 | 9,500 | 3,780 |
| 2017-12-13 | 3,750 | 3,780 | 3,735 | 3,760 | 11,300 | 3,760 |
| 2017-12-12 | 3,750 | 3,790 | 3,750 | 3,770 | 10,800 | 3,770 |
| 2017-12-11 | 3,765 | 3,780 | 3,745 | 3,750 | 9,300 | 3,750 |
| 2017-12-08 | 3,710 | 3,790 | 3,710 | 3,790 | 15,100 | 3,790 |
| 2017-12-07 | 3,735 | 3,825 | 3,735 | 3,780 | 15,300 | 3,780 |
| 2017-12-06 | 3,785 | 3,820 | 3,740 | 3,760 | 17,800 | 3,760 |
| 2017-12-05 | 3,785 | 3,815 | 3,785 | 3,790 | 13,200 | 3,790 |
| 2017-12-04 | 3,780 | 3,825 | 3,780 | 3,790 | 27,000 | 3,790 |
| 2017-12-01 | 3,795 | 3,800 | 3,740 | 3,765 | 12,700 | 3,765 |
| 2017-11-30 | 3,630 | 3,780 | 3,595 | 3,760 | 37,900 | 3,760 |
| 2017-11-29 | 3,625 | 3,685 | 3,620 | 3,675 | 11,300 | 3,675 |
| 2017-11-28 | 3,615 | 3,625 | 3,565 | 3,605 | 7,900 | 3,605 |
| 2017-11-27 | 3,565 | 3,615 | 3,535 | 3,580 | 14,400 | 3,580 |
| 2017-11-24 | 3,565 | 3,615 | 3,545 | 3,575 | 13,100 | 3,575 |
| 2017-11-22 | 3,580 | 3,610 | 3,565 | 3,580 | 11,200 | 3,580 |
| 2017-11-21 | 3,595 | 3,595 | 3,555 | 3,575 | 10,000 | 3,575 |
| 2017-11-20 | 3,550 | 3,585 | 3,535 | 3,560 | 13,900 | 3,560 |
| 2017-11-17 | 3,615 | 3,630 | 3,580 | 3,585 | 14,000 | 3,585 |
| 2017-11-16 | 3,545 | 3,615 | 3,545 | 3,570 | 17,200 | 3,570 |
| 2017-11-15 | 3,630 | 3,650 | 3,535 | 3,545 | 17,900 | 3,545 |
| 2017-11-13 | 3,555 | 3,595 | 3,540 | 3,595 | 18,900 | 3,595 |
| 2017-11-10 | 3,575 | 3,615 | 3,480 | 3,500 | 43,300 | 3,500 |
| 2017-11-09 | 3,675 | 3,720 | 3,610 | 3,705 | 41,900 | 3,705 |
| 2017-11-08 | 3,670 | 3,680 | 3,625 | 3,680 | 18,400 | 3,680 |
| 2017-11-07 | 3,575 | 3,660 | 3,540 | 3,660 | 38,800 | 3,660 |
| 2017-11-06 | 3,570 | 3,580 | 3,520 | 3,570 | 17,600 | 3,570 |
| 2017-11-02 | 3,530 | 3,595 | 3,495 | 3,590 | 28,100 | 3,590 |
| 2017-11-01 | 3,400 | 3,525 | 3,385 | 3,525 | 60,600 | 3,525 |
| 2017-10-31 | 3,375 | 3,390 | 3,350 | 3,365 | 11,700 | 3,365 |
| 2017-10-30 | 3,360 | 3,365 | 3,325 | 3,345 | 14,800 | 3,345 |
| 2017-10-27 | 3,325 | 3,360 | 3,325 | 3,350 | 10,800 | 3,350 |
| 2017-10-26 | 3,335 | 3,350 | 3,320 | 3,340 | 10,100 | 3,340 |
| 2017-10-25 | 3,360 | 3,375 | 3,315 | 3,335 | 20,100 | 3,335 |
| 2017-10-24 | 3,310 | 3,385 | 3,295 | 3,360 | 48,100 | 3,360 |
| 2017-10-23 | 3,295 | 3,315 | 3,270 | 3,285 | 13,100 | 3,285 |
| 2017-10-20 | 3,235 | 3,315 | 3,220 | 3,250 | 21,300 | 3,250 |
| 2017-10-19 | 3,260 | 3,260 | 3,225 | 3,245 | 11,900 | 3,245 |
| 2017-10-18 | 3,290 | 3,290 | 3,255 | 3,260 | 9,900 | 3,260 |
| 2017-10-17 | 3,250 | 3,290 | 3,245 | 3,290 | 11,700 | 3,290 |
| 2017-10-16 | 3,250 | 3,275 | 3,245 | 3,250 | 10,600 | 3,250 |
| 2017-10-13 | 3,275 | 3,280 | 3,235 | 3,250 | 15,700 | 3,250 |
| 2017-10-12 | 3,225 | 3,280 | 3,220 | 3,275 | 11,100 | 3,275 |
| 2017-10-11 | 3,235 | 3,250 | 3,220 | 3,235 | 9,300 | 3,235 |
| 2017-10-10 | 3,180 | 3,240 | 3,180 | 3,235 | 6,900 | 3,235 |
| 2017-10-06 | 3,255 | 3,255 | 3,175 | 3,200 | 16,200 | 3,200 |
| 2017-10-05 | 3,250 | 3,255 | 3,215 | 3,235 | 13,300 | 3,235 |
| 2017-10-04 | 3,275 | 3,280 | 3,255 | 3,255 | 7,500 | 3,255 |
| 2017-10-03 | 3,325 | 3,325 | 3,275 | 3,295 | 9,300 | 3,295 |
| 2017-10-02 | 3,330 | 3,335 | 3,285 | 3,320 | 14,300 | 3,320 |
| 2017-09-29 | 3,315 | 3,350 | 3,260 | 3,315 | 27,400 | 3,315 |
| 2017-09-28 | 3,295 | 3,340 | 3,265 | 3,320 | 21,200 | 3,320 |
| 2017-09-27 | 3,240 | 3,295 | 3,210 | 3,290 | 10,200 | 3,290 |
| 2017-09-26 | 3,245 | 3,280 | 3,245 | 3,275 | 11,900 | 3,275 |
| 2017-09-25 | 3,250 | 3,265 | 3,230 | 3,245 | 15,600 | 3,245 |
| 2017-09-22 | 3,265 | 3,265 | 3,210 | 3,225 | 7,500 | 3,225 |
| 2017-09-21 | 3,275 | 3,275 | 3,215 | 3,260 | 9,300 | 3,260 |
| 2017-09-20 | 3,255 | 3,270 | 3,240 | 3,260 | 12,400 | 3,260 |
| 2017-09-19 | 3,200 | 3,260 | 3,190 | 3,250 | 17,900 | 3,250 |
| 2017-09-15 | 3,200 | 3,200 | 3,175 | 3,185 | 6,600 | 3,185 |
| 2017-09-14 | 3,175 | 3,180 | 3,160 | 3,180 | 4,500 | 3,180 |
| 2017-09-13 | 3,165 | 3,190 | 3,165 | 3,170 | 7,000 | 3,170 |
| 2017-09-12 | 3,170 | 3,180 | 3,150 | 3,160 | 7,800 | 3,160 |
| 2017-09-11 | 3,140 | 3,180 | 3,135 | 3,155 | 9,300 | 3,155 |
| 2017-09-08 | 3,095 | 3,140 | 3,095 | 3,135 | 14,400 | 3,135 |
| 2017-09-07 | 3,100 | 3,110 | 3,080 | 3,105 | 7,900 | 3,105 |
| 2017-09-06 | 3,065 | 3,090 | 3,055 | 3,070 | 12,200 | 3,070 |
| 2017-09-05 | 3,110 | 3,110 | 3,070 | 3,070 | 12,600 | 3,070 |
| 2017-09-04 | 3,130 | 3,135 | 3,085 | 3,115 | 8,000 | 3,115 |
| 2017-09-01 | 3,145 | 3,150 | 3,135 | 3,140 | 5,300 | 3,140 |
| 2017-08-31 | 3,120 | 3,145 | 3,070 | 3,140 | 41,300 | 3,140 |
| 2017-08-30 | 3,155 | 3,160 | 3,135 | 3,145 | 9,600 | 3,145 |
| 2017-08-29 | 3,115 | 3,170 | 3,115 | 3,155 | 11,200 | 3,155 |
| 2017-08-28 | 3,090 | 3,140 | 3,090 | 3,115 | 13,700 | 3,115 |
| 2017-08-25 | 3,135 | 3,140 | 3,065 | 3,090 | 21,300 | 3,090 |
| 2017-08-24 | 3,160 | 3,175 | 3,130 | 3,135 | 11,500 | 3,135 |
| 2017-08-23 | 3,145 | 3,160 | 3,140 | 3,155 | 10,400 | 3,155 |
| 2017-08-22 | 3,155 | 3,165 | 3,130 | 3,130 | 8,400 | 3,130 |
| 2017-08-21 | 3,160 | 3,160 | 3,135 | 3,140 | 9,100 | 3,140 |
| 2017-08-18 | 3,160 | 3,160 | 3,135 | 3,135 | 11,000 | 3,135 |
| 2017-08-17 | 3,180 | 3,185 | 3,170 | 3,175 | 7,600 | 3,175 |
| 2017-08-16 | 3,165 | 3,190 | 3,160 | 3,160 | 8,300 | 3,160 |
| 2017-08-15 | 3,165 | 3,175 | 3,155 | 3,165 | 9,700 | 3,165 |
| 2017-08-14 | 3,200 | 3,200 | 3,155 | 3,160 | 9,800 | 3,160 |
| 2017-08-10 | 3,210 | 3,225 | 3,180 | 3,200 | 11,100 | 3,200 |
| 2017-08-09 | 3,285 | 3,285 | 3,195 | 3,200 | 16,100 | 3,200 |
| 2017-08-08 | 3,285 | 3,285 | 3,265 | 3,280 | 8,100 | 3,280 |
| 2017-08-07 | 3,270 | 3,290 | 3,255 | 3,285 | 13,400 | 3,285 |
| 2017-08-04 | 3,220 | 3,270 | 3,215 | 3,270 | 11,000 | 3,270 |
| 2017-08-03 | 3,210 | 3,230 | 3,205 | 3,215 | 8,000 | 3,215 |
| 2017-08-02 | 3,220 | 3,225 | 3,205 | 3,225 | 7,300 | 3,225 |
| 2017-08-01 | 3,190 | 3,240 | 3,190 | 3,235 | 21,200 | 3,235 |
| 2017-07-31 | 3,180 | 3,225 | 3,165 | 3,170 | 31,800 | 3,170 |
| 2017-07-28 | 3,315 | 3,335 | 3,300 | 3,315 | 13,900 | 3,315 |
| 2017-07-27 | 3,370 | 3,375 | 3,340 | 3,345 | 10,400 | 3,345 |
| 2017-07-26 | 3,415 | 3,415 | 3,345 | 3,370 | 10,000 | 3,370 |
| 2017-07-25 | 3,380 | 3,430 | 3,275 | 3,415 | 32,600 | 3,415 |
| 2017-07-24 | 3,365 | 3,375 | 3,335 | 3,375 | 16,100 | 3,375 |
| 2017-07-21 | 3,355 | 3,355 | 3,330 | 3,350 | 15,200 | 3,350 |
| 2017-07-20 | 3,360 | 3,360 | 3,310 | 3,340 | 24,800 | 3,340 |
| 2017-07-19 | 3,310 | 3,370 | 3,295 | 3,360 | 32,200 | 3,360 |
| 2017-07-18 | 3,315 | 3,335 | 3,295 | 3,335 | 10,700 | 3,335 |
| 2017-07-14 | 3,290 | 3,310 | 3,290 | 3,295 | 6,400 | 3,295 |
| 2017-07-13 | 3,285 | 3,295 | 3,280 | 3,285 | 4,300 | 3,285 |
| 2017-07-12 | 3,305 | 3,305 | 3,260 | 3,280 | 7,600 | 3,280 |
| 2017-07-11 | 3,285 | 3,315 | 3,265 | 3,305 | 9,700 | 3,305 |
| 2017-07-10 | 3,255 | 3,285 | 3,245 | 3,270 | 10,700 | 3,270 |
| 2017-07-07 | 3,205 | 3,265 | 3,195 | 3,255 | 25,400 | 3,255 |
| 2017-07-06 | 3,225 | 3,240 | 3,215 | 3,235 | 10,400 | 3,235 |
| 2017-07-05 | 3,200 | 3,235 | 3,180 | 3,235 | 14,700 | 3,235 |
| 2017-07-04 | 3,275 | 3,275 | 3,215 | 3,220 | 15,900 | 3,220 |
| 2017-07-03 | 3,260 | 3,285 | 3,255 | 3,275 | 9,000 | 3,275 |
| 2017-06-30 | 3,285 | 3,290 | 3,240 | 3,260 | 21,700 | 3,260 |
| 2017-06-29 | 3,320 | 3,340 | 3,315 | 3,330 | 19,600 | 3,330 |
| 2017-06-28 | 3,355 | 3,375 | 3,320 | 3,325 | 17,100 | 3,325 |
| 2017-06-27 | 3,355 | 3,385 | 3,350 | 3,365 | 24,600 | 3,365 |
| 2017-06-26 | 3,310 | 3,380 | 3,310 | 3,380 | 34,100 | 3,380 |
| 2017-06-23 | 3,330 | 3,335 | 3,305 | 3,330 | 11,100 | 3,330 |
| 2017-06-22 | 3,325 | 3,340 | 3,310 | 3,330 | 21,800 | 3,330 |
| 2017-06-21 | 3,295 | 3,370 | 3,285 | 3,310 | 57,800 | 3,310 |
| 2017-06-20 | 3,235 | 3,295 | 3,235 | 3,295 | 39,500 | 3,295 |
| 2017-06-19 | 3,270 | 3,270 | 3,210 | 3,215 | 21,200 | 3,215 |
| 2017-06-16 | 3,185 | 3,305 | 3,180 | 3,305 | 71,800 | 3,305 |
| 2017-06-15 | 3,145 | 3,190 | 3,145 | 3,185 | 24,500 | 3,185 |
| 2017-06-14 | 3,135 | 3,165 | 3,135 | 3,145 | 14,000 | 3,145 |
| 2017-06-13 | 3,125 | 3,150 | 3,120 | 3,145 | 8,300 | 3,145 |
| 2017-06-12 | 3,100 | 3,125 | 3,085 | 3,125 | 12,200 | 3,125 |
| 2017-06-09 | 3,100 | 3,110 | 3,090 | 3,100 | 18,600 | 3,100 |
| 2017-06-08 | 3,110 | 3,110 | 3,095 | 3,110 | 11,700 | 3,110 |
| 2017-06-07 | 3,105 | 3,125 | 3,095 | 3,110 | 13,500 | 3,110 |
| 2017-06-06 | 3,140 | 3,150 | 3,105 | 3,120 | 14,200 | 3,120 |
| 2017-06-05 | 3,130 | 3,150 | 3,105 | 3,140 | 18,200 | 3,140 |
| 2017-06-02 | 3,125 | 3,135 | 3,110 | 3,130 | 24,900 | 3,130 |
| 2017-06-01 | 3,100 | 3,130 | 3,080 | 3,125 | 31,100 | 3,125 |
| 2017-05-31 | 3,115 | 3,120 | 3,100 | 3,110 | 29,400 | 3,110 |
| 2017-05-30 | 3,095 | 3,110 | 3,070 | 3,105 | 20,500 | 3,105 |
| 2017-05-29 | 3,045 | 3,095 | 3,035 | 3,085 | 23,200 | 3,085 |
| 2017-05-26 | 3,050 | 3,065 | 3,035 | 3,035 | 23,200 | 3,035 |
| 2017-05-25 | 3,065 | 3,075 | 3,045 | 3,060 | 37,700 | 3,060 |
| 2017-05-24 | 3,090 | 3,090 | 3,045 | 3,060 | 26,100 | 3,060 |
| 2017-05-23 | 3,080 | 3,085 | 3,070 | 3,070 | 27,200 | 3,070 |
| 2017-05-22 | 3,060 | 3,085 | 3,050 | 3,080 | 33,000 | 3,080 |
| 2017-05-19 | 3,050 | 3,100 | 3,040 | 3,060 | 46,700 | 3,060 |
| 2017-05-18 | 3,110 | 3,120 | 3,085 | 3,120 | 19,700 | 3,120 |
| 2017-05-17 | 3,110 | 3,135 | 3,100 | 3,125 | 28,500 | 3,125 |
| 2017-05-16 | 3,150 | 3,170 | 3,115 | 3,125 | 36,100 | 3,125 |
| 2017-05-15 | 3,170 | 3,175 | 3,135 | 3,150 | 29,200 | 3,150 |
| 2017-05-12 | 3,190 | 3,205 | 3,180 | 3,195 | 28,100 | 3,195 |
| 2017-05-11 | 3,190 | 3,200 | 3,160 | 3,195 | 39,700 | 3,195 |
| 2017-05-10 | 3,155 | 3,200 | 3,150 | 3,200 | 56,200 | 3,200 |
| 2017-05-09 | 3,185 | 3,200 | 3,140 | 3,160 | 58,700 | 3,160 |
| 2017-05-08 | 3,155 | 3,205 | 3,155 | 3,180 | 45,500 | 3,180 |
| 2017-05-02 | 3,220 | 3,220 | 3,145 | 3,150 | 67,400 | 3,150 |
| 2017-05-01 | 3,220 | 3,235 | 3,205 | 3,220 | 21,700 | 3,220 |
| 2017-04-28 | 3,200 | 3,285 | 3,195 | 3,230 | 61,700 | 3,230 |
| 2017-04-27 | 3,265 | 3,330 | 3,255 | 3,255 | 65,100 | 3,255 |
| 2017-04-26 | 3,260 | 3,295 | 3,260 | 3,285 | 15,400 | 3,285 |
| 2017-04-25 | 3,270 | 3,300 | 3,260 | 3,290 | 20,900 | 3,290 |
| 2017-04-24 | 3,295 | 3,325 | 3,285 | 3,285 | 26,500 | 3,285 |
| 2017-04-21 | 3,285 | 3,295 | 3,270 | 3,295 | 15,300 | 3,295 |
| 2017-04-20 | 3,280 | 3,295 | 3,280 | 3,285 | 20,400 | 3,285 |
| 2017-04-19 | 3,270 | 3,310 | 3,270 | 3,295 | 21,200 | 3,295 |
| 2017-04-18 | 3,280 | 3,300 | 3,260 | 3,280 | 18,000 | 3,280 |
| 2017-04-17 | 3,250 | 3,335 | 3,250 | 3,280 | 23,800 | 3,280 |
| 2017-04-14 | 3,230 | 3,240 | 3,210 | 3,240 | 18,200 | 3,240 |
| 2017-04-13 | 3,215 | 3,240 | 3,205 | 3,230 | 17,400 | 3,230 |
| 2017-04-12 | 3,210 | 3,245 | 3,205 | 3,240 | 18,000 | 3,240 |
| 2017-04-11 | 3,240 | 3,260 | 3,225 | 3,235 | 27,200 | 3,235 |
| 2017-04-10 | 3,200 | 3,245 | 3,195 | 3,235 | 13,800 | 3,235 |
| 2017-04-07 | 3,165 | 3,195 | 3,155 | 3,180 | 16,800 | 3,180 |
| 2017-04-06 | 3,190 | 3,190 | 3,025 | 3,155 | 24,300 | 3,155 |
| 2017-04-05 | 3,200 | 3,200 | 3,170 | 3,180 | 10,200 | 3,180 |
| 2017-04-04 | 3,210 | 3,220 | 3,170 | 3,195 | 17,200 | 3,195 |
| 2017-04-03 | 3,220 | 3,260 | 3,205 | 3,230 | 13,000 | 3,230 |
| 2017-03-31 | 3,265 | 3,285 | 3,225 | 3,225 | 20,000 | 3,225 |
| 2017-03-30 | 3,250 | 3,285 | 3,250 | 3,275 | 12,100 | 3,275 |
| 2017-03-29 | 3,250 | 3,275 | 3,235 | 3,260 | 15,600 | 3,260 |
| 2017-03-28 | 3,280 | 3,290 | 3,260 | 3,290 | 18,800 | 3,290 |
| 2017-03-27 | 3,255 | 3,280 | 3,240 | 3,265 | 14,600 | 3,265 |
| 2017-03-24 | 3,260 | 3,285 | 3,255 | 3,280 | 14,100 | 3,280 |
| 2017-03-23 | 3,250 | 3,270 | 3,215 | 3,260 | 8,900 | 3,260 |
| 2017-03-22 | 3,225 | 3,265 | 3,215 | 3,250 | 23,600 | 3,250 |
| 2017-03-21 | 3,225 | 3,245 | 3,225 | 3,240 | 12,300 | 3,240 |
| 2017-03-17 | 3,215 | 3,235 | 3,205 | 3,230 | 12,200 | 3,230 |
| 2017-03-16 | 3,215 | 3,235 | 3,200 | 3,230 | 9,800 | 3,230 |
| 2017-03-15 | 3,210 | 3,240 | 3,205 | 3,230 | 8,000 | 3,230 |
| 2017-03-14 | 3,235 | 3,235 | 3,205 | 3,210 | 12,600 | 3,210 |
| 2017-03-13 | 3,255 | 3,270 | 3,235 | 3,245 | 14,400 | 3,245 |
| 2017-03-10 | 3,250 | 3,265 | 3,230 | 3,255 | 29,500 | 3,255 |
| 2017-03-09 | 3,190 | 3,230 | 3,190 | 3,220 | 15,100 | 3,220 |
| 2017-03-08 | 3,160 | 3,205 | 3,150 | 3,190 | 16,800 | 3,190 |
| 2017-03-07 | 3,170 | 3,180 | 3,140 | 3,160 | 9,700 | 3,160 |
| 2017-03-06 | 3,190 | 3,190 | 3,165 | 3,170 | 11,600 | 3,170 |
| 2017-03-03 | 3,180 | 3,190 | 3,165 | 3,170 | 12,700 | 3,170 |
| 2017-03-02 | 3,200 | 3,210 | 3,170 | 3,180 | 17,900 | 3,180 |
| 2017-03-01 | 3,195 | 3,210 | 3,165 | 3,195 | 18,700 | 3,195 |
| 2017-02-28 | 3,160 | 3,235 | 3,160 | 3,175 | 53,600 | 3,175 |
| 2017-02-27 | 3,125 | 3,155 | 3,125 | 3,145 | 14,000 | 3,145 |
| 2017-02-24 | 3,150 | 3,160 | 3,125 | 3,125 | 28,700 | 3,125 |
| 2017-02-23 | 3,160 | 3,170 | 3,145 | 3,165 | 14,500 | 3,165 |
| 2017-02-22 | 3,175 | 3,180 | 3,145 | 3,155 | 33,500 | 3,155 |
| 2017-02-21 | 3,185 | 3,200 | 3,170 | 3,185 | 14,300 | 3,185 |
| 2017-02-20 | 3,180 | 3,190 | 3,160 | 3,185 | 12,100 | 3,185 |
| 2017-02-17 | 3,200 | 3,200 | 3,180 | 3,195 | 8,600 | 3,195 |
| 2017-02-16 | 3,205 | 3,205 | 3,195 | 3,200 | 7,300 | 3,200 |
| 2017-02-15 | 3,200 | 3,220 | 3,180 | 3,200 | 13,500 | 3,200 |
| 2017-02-14 | 3,220 | 3,225 | 3,195 | 3,200 | 13,100 | 3,200 |
| 2017-02-13 | 3,200 | 3,220 | 3,175 | 3,220 | 12,500 | 3,220 |
| 2017-02-10 | 3,185 | 3,195 | 3,165 | 3,170 | 23,700 | 3,170 |
| 2017-02-09 | 3,200 | 3,230 | 3,170 | 3,185 | 26,400 | 3,185 |
| 2017-02-08 | 3,245 | 3,245 | 3,205 | 3,210 | 20,400 | 3,210 |
| 2017-02-07 | 3,265 | 3,265 | 3,240 | 3,245 | 9,000 | 3,245 |
| 2017-02-06 | 3,215 | 3,290 | 3,195 | 3,255 | 22,400 | 3,255 |
| 2017-02-03 | 3,200 | 3,240 | 3,195 | 3,225 | 16,500 | 3,225 |
| 2017-02-02 | 3,280 | 3,280 | 3,210 | 3,215 | 20,200 | 3,215 |
| 2017-02-01 | 3,240 | 3,285 | 3,240 | 3,280 | 14,600 | 3,280 |
| 2017-01-31 | 3,180 | 3,280 | 3,165 | 3,265 | 39,400 | 3,265 |
| 2017-01-30 | 3,170 | 3,205 | 3,150 | 3,195 | 29,200 | 3,195 |
| 2017-01-27 | 3,255 | 3,255 | 3,215 | 3,220 | 30,000 | 3,220 |
| 2017-01-26 | 3,250 | 3,265 | 3,240 | 3,255 | 17,800 | 3,255 |
| 2017-01-25 | 3,240 | 3,250 | 3,215 | 3,250 | 18,800 | 3,250 |
| 2017-01-24 | 3,215 | 3,220 | 3,170 | 3,220 | 17,700 | 3,220 |
| 2017-01-23 | 3,190 | 3,200 | 3,155 | 3,195 | 20,400 | 3,195 |
| 2017-01-20 | 3,240 | 3,240 | 3,170 | 3,190 | 26,700 | 3,190 |
| 2017-01-19 | 3,190 | 3,245 | 3,190 | 3,240 | 9,500 | 3,240 |
| 2017-01-18 | 3,175 | 3,175 | 3,125 | 3,170 | 8,700 | 3,170 |
| 2017-01-17 | 3,210 | 3,220 | 3,180 | 3,185 | 9,800 | 3,185 |
| 2017-01-16 | 3,235 | 3,250 | 3,205 | 3,225 | 5,500 | 3,225 |
| 2017-01-13 | 3,200 | 3,260 | 3,200 | 3,235 | 9,600 | 3,235 |
| 2017-01-12 | 3,255 | 3,255 | 3,190 | 3,205 | 14,400 | 3,205 |
| 2017-01-11 | 3,260 | 3,290 | 3,250 | 3,255 | 15,700 | 3,255 |
| 2017-01-10 | 3,310 | 3,310 | 3,265 | 3,270 | 17,700 | 3,270 |
| 2017-01-06 | 3,285 | 3,315 | 3,260 | 3,305 | 16,900 | 3,305 |
| 2017-01-05 | 3,300 | 3,310 | 3,290 | 3,295 | 13,300 | 3,295 |
| 2017-01-04 | 3,275 | 3,300 | 3,275 | 3,300 | 18,200 | 3,300 |
分割・併合履歴 ： なし
