3652 (株)ディジタルメディアプロフェッショナル 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 | 13,660 | 15,760 | 13,130 | 15,270 | 542,300 | 15,270 |
| 2017-12-28 | 13,590 | 14,450 | 13,200 | 13,590 | 290,400 | 13,590 |
| 2017-12-27 | 12,300 | 14,060 | 12,300 | 13,730 | 505,200 | 13,730 |
| 2017-12-26 | 10,800 | 13,040 | 10,570 | 12,150 | 546,700 | 12,150 |
| 2017-12-25 | 11,400 | 11,400 | 10,580 | 10,650 | 153,800 | 10,650 |
| 2017-12-22 | 11,350 | 11,590 | 10,800 | 11,110 | 239,200 | 11,110 |
| 2017-12-21 | 10,710 | 11,650 | 10,610 | 11,260 | 264,800 | 11,260 |
| 2017-12-20 | 11,870 | 12,190 | 10,510 | 10,910 | 376,600 | 10,910 |
| 2017-12-19 | 10,250 | 11,320 | 10,100 | 11,320 | 392,600 | 11,320 |
| 2017-12-18 | 9,700 | 10,640 | 9,510 | 9,820 | 304,300 | 9,820 |
| 2017-12-15 | 11,000 | 11,080 | 9,950 | 9,980 | 178,500 | 9,980 |
| 2017-12-14 | 11,000 | 11,660 | 10,210 | 10,450 | 297,600 | 10,450 |
| 2017-12-13 | 11,200 | 11,900 | 10,860 | 11,770 | 322,600 | 11,770 |
| 2017-12-12 | 10,790 | 11,620 | 10,640 | 11,500 | 407,200 | 11,500 |
| 2017-12-11 | 10,050 | 10,950 | 10,050 | 10,490 | 313,000 | 10,490 |
| 2017-12-08 | 9,510 | 9,940 | 9,290 | 9,640 | 379,200 | 9,640 |
| 2017-12-07 | 8,510 | 9,630 | 8,510 | 9,360 | 462,600 | 9,360 |
| 2017-12-06 | 7,800 | 8,500 | 7,640 | 8,500 | 306,400 | 8,500 |
| 2017-12-05 | 8,160 | 8,160 | 7,550 | 7,760 | 195,100 | 7,760 |
| 2017-12-04 | 7,690 | 8,300 | 7,610 | 8,010 | 372,100 | 8,010 |
| 2017-12-01 | 8,400 | 9,050 | 7,400 | 7,540 | 756,800 | 7,540 |
| 2017-11-30 | 8,250 | 8,400 | 7,500 | 7,690 | 285,400 | 7,690 |
| 2017-11-29 | 7,960 | 8,550 | 7,700 | 8,400 | 280,700 | 8,400 |
| 2017-11-28 | 8,400 | 8,740 | 7,960 | 8,030 | 574,400 | 8,030 |
| 2017-11-27 | 7,370 | 8,770 | 7,300 | 8,550 | 1,002,500 | 8,550 |
| 2017-11-24 | 7,280 | 7,950 | 7,260 | 7,400 | 677,200 | 7,400 |
| 2017-11-22 | 7,170 | 7,320 | 6,660 | 6,950 | 408,200 | 6,950 |
| 2017-11-21 | 7,560 | 7,580 | 6,920 | 7,140 | 525,400 | 7,140 |
| 2017-11-20 | 6,410 | 7,410 | 6,350 | 7,410 | 396,200 | 7,410 |
| 2017-11-17 | 6,530 | 6,640 | 6,110 | 6,410 | 379,500 | 6,410 |
| 2017-11-16 | 6,040 | 6,730 | 5,980 | 6,560 | 478,200 | 6,560 |
| 2017-11-15 | 5,510 | 6,440 | 5,260 | 6,200 | 503,300 | 6,200 |
| 2017-11-13 | 6,460 | 6,620 | 5,570 | 5,630 | 564,300 | 5,630 |
| 2017-11-10 | 5,140 | 6,160 | 5,120 | 6,160 | 567,100 | 6,160 |
| 2017-11-09 | 4,700 | 5,250 | 4,660 | 5,160 | 364,200 | 5,160 |
| 2017-11-08 | 4,605 | 4,930 | 4,535 | 4,910 | 192,300 | 4,910 |
| 2017-11-07 | 4,900 | 4,905 | 4,630 | 4,675 | 254,300 | 4,675 |
| 2017-11-06 | 4,630 | 4,740 | 4,340 | 4,625 | 376,500 | 4,625 |
| 2017-11-02 | 5,020 | 5,220 | 4,670 | 4,770 | 361,900 | 4,770 |
| 2017-11-01 | 5,310 | 5,730 | 4,945 | 5,140 | 565,600 | 5,140 |
| 2017-10-31 | 5,180 | 5,330 | 4,965 | 5,080 | 319,000 | 5,080 |
| 2017-10-30 | 6,010 | 6,120 | 4,950 | 5,260 | 1,083,200 | 5,260 |
| 2017-10-27 | 4,655 | 5,310 | 4,640 | 5,310 | 338,100 | 5,310 |
| 2017-10-26 | 4,580 | 4,780 | 4,500 | 4,610 | 184,500 | 4,610 |
| 2017-10-25 | 4,400 | 4,750 | 4,365 | 4,555 | 351,300 | 4,555 |
| 2017-10-24 | 4,360 | 4,390 | 4,040 | 4,340 | 201,300 | 4,340 |
| 2017-10-23 | 4,580 | 4,580 | 4,215 | 4,325 | 236,500 | 4,325 |
| 2017-10-20 | 4,540 | 4,860 | 4,185 | 4,240 | 435,000 | 4,240 |
| 2017-10-19 | 4,225 | 4,800 | 4,130 | 4,525 | 486,600 | 4,525 |
| 2017-10-18 | 4,255 | 4,815 | 4,230 | 4,295 | 507,000 | 4,295 |
| 2017-10-17 | 4,000 | 4,750 | 3,920 | 4,370 | 654,300 | 4,370 |
| 2017-10-16 | 3,695 | 4,095 | 3,585 | 4,050 | 497,300 | 4,050 |
| 2017-10-13 | 3,740 | 3,835 | 3,485 | 3,680 | 714,500 | 3,680 |
| 2017-10-12 | 3,250 | 3,250 | 3,250 | 3,250 | 9,400 | 3,250 |
| 2017-10-11 | 2,800 | 2,817 | 2,721 | 2,747 | 27,000 | 2,747 |
| 2017-10-10 | 2,774 | 2,774 | 2,708 | 2,750 | 24,500 | 2,750 |
| 2017-10-06 | 2,777 | 2,823 | 2,740 | 2,761 | 31,600 | 2,761 |
| 2017-10-05 | 2,836 | 2,836 | 2,725 | 2,748 | 52,300 | 2,748 |
| 2017-10-04 | 2,974 | 2,981 | 2,841 | 2,841 | 61,000 | 2,841 |
| 2017-10-03 | 3,005 | 3,035 | 2,955 | 2,974 | 45,800 | 2,974 |
| 2017-10-02 | 2,855 | 3,095 | 2,855 | 2,999 | 131,800 | 2,999 |
| 2017-09-29 | 2,875 | 2,933 | 2,845 | 2,863 | 43,900 | 2,863 |
| 2017-09-28 | 2,989 | 3,080 | 2,856 | 2,880 | 178,000 | 2,880 |
| 2017-09-27 | 2,740 | 2,833 | 2,726 | 2,818 | 39,800 | 2,818 |
| 2017-09-26 | 2,735 | 2,755 | 2,704 | 2,727 | 47,800 | 2,727 |
| 2017-09-25 | 2,663 | 2,983 | 2,661 | 2,785 | 247,800 | 2,785 |
| 2017-09-22 | 2,761 | 2,778 | 2,626 | 2,661 | 48,100 | 2,661 |
| 2017-09-21 | 2,696 | 2,757 | 2,693 | 2,719 | 20,600 | 2,719 |
| 2017-09-20 | 2,760 | 2,770 | 2,662 | 2,698 | 35,400 | 2,698 |
| 2017-09-19 | 2,680 | 2,763 | 2,663 | 2,752 | 41,600 | 2,752 |
| 2017-09-15 | 2,587 | 2,666 | 2,580 | 2,638 | 22,400 | 2,638 |
| 2017-09-14 | 2,676 | 2,682 | 2,554 | 2,595 | 37,700 | 2,595 |
| 2017-09-13 | 2,672 | 2,695 | 2,615 | 2,676 | 20,300 | 2,676 |
| 2017-09-12 | 2,607 | 2,662 | 2,595 | 2,645 | 30,900 | 2,645 |
| 2017-09-11 | 2,530 | 2,622 | 2,511 | 2,567 | 24,300 | 2,567 |
| 2017-09-08 | 2,491 | 2,596 | 2,473 | 2,497 | 30,900 | 2,497 |
| 2017-09-07 | 2,573 | 2,604 | 2,490 | 2,499 | 35,000 | 2,499 |
| 2017-09-06 | 2,450 | 2,611 | 2,436 | 2,579 | 68,200 | 2,579 |
| 2017-09-05 | 2,657 | 2,689 | 2,454 | 2,511 | 136,900 | 2,511 |
| 2017-09-04 | 2,746 | 2,769 | 2,620 | 2,642 | 119,600 | 2,642 |
| 2017-09-01 | 2,942 | 2,945 | 2,787 | 2,796 | 76,700 | 2,796 |
| 2017-08-31 | 2,806 | 2,968 | 2,800 | 2,893 | 77,600 | 2,893 |
| 2017-08-30 | 2,832 | 2,832 | 2,755 | 2,780 | 32,200 | 2,780 |
| 2017-08-29 | 2,805 | 2,820 | 2,770 | 2,798 | 36,200 | 2,798 |
| 2017-08-28 | 2,843 | 2,980 | 2,791 | 2,837 | 147,000 | 2,837 |
| 2017-08-25 | 2,750 | 2,844 | 2,750 | 2,843 | 51,000 | 2,843 |
| 2017-08-24 | 2,730 | 2,785 | 2,695 | 2,770 | 27,000 | 2,770 |
| 2017-08-23 | 2,745 | 2,818 | 2,712 | 2,725 | 42,600 | 2,725 |
| 2017-08-22 | 2,699 | 2,747 | 2,695 | 2,718 | 14,800 | 2,718 |
| 2017-08-21 | 2,743 | 2,778 | 2,665 | 2,700 | 66,900 | 2,700 |
| 2017-08-18 | 2,780 | 2,846 | 2,708 | 2,766 | 49,500 | 2,766 |
| 2017-08-17 | 2,830 | 2,890 | 2,805 | 2,821 | 23,700 | 2,821 |
| 2017-08-16 | 2,770 | 2,866 | 2,730 | 2,819 | 31,100 | 2,819 |
| 2017-08-15 | 2,771 | 2,818 | 2,721 | 2,727 | 30,800 | 2,727 |
| 2017-08-14 | 2,671 | 2,763 | 2,660 | 2,721 | 49,000 | 2,721 |
| 2017-08-10 | 2,922 | 2,968 | 2,720 | 2,726 | 209,900 | 2,726 |
| 2017-08-09 | 3,070 | 3,075 | 2,949 | 3,035 | 52,100 | 3,035 |
| 2017-08-08 | 2,998 | 3,065 | 2,998 | 3,065 | 22,600 | 3,065 |
| 2017-08-07 | 3,150 | 3,150 | 2,999 | 3,000 | 62,000 | 3,000 |
| 2017-08-04 | 3,085 | 3,150 | 3,055 | 3,120 | 61,800 | 3,120 |
| 2017-08-03 | 3,100 | 3,105 | 2,982 | 3,055 | 42,400 | 3,055 |
| 2017-08-02 | 2,914 | 3,120 | 2,914 | 3,075 | 57,200 | 3,075 |
| 2017-08-01 | 3,040 | 3,070 | 2,895 | 2,896 | 73,800 | 2,896 |
| 2017-07-31 | 3,110 | 3,130 | 2,989 | 3,075 | 111,800 | 3,075 |
| 2017-07-28 | 3,370 | 3,390 | 3,105 | 3,170 | 79,400 | 3,170 |
| 2017-07-27 | 3,390 | 3,415 | 3,340 | 3,370 | 35,200 | 3,370 |
| 2017-07-26 | 3,430 | 3,430 | 3,315 | 3,320 | 52,500 | 3,320 |
| 2017-07-25 | 3,320 | 3,465 | 3,285 | 3,430 | 71,400 | 3,430 |
| 2017-07-24 | 3,325 | 3,415 | 3,305 | 3,340 | 37,500 | 3,340 |
| 2017-07-21 | 3,335 | 3,390 | 3,290 | 3,345 | 42,100 | 3,345 |
| 2017-07-20 | 3,325 | 3,425 | 3,270 | 3,320 | 85,000 | 3,320 |
| 2017-07-19 | 3,370 | 3,465 | 3,335 | 3,350 | 58,900 | 3,350 |
| 2017-07-18 | 3,595 | 3,630 | 3,350 | 3,370 | 143,400 | 3,370 |
| 2017-07-14 | 3,725 | 3,740 | 3,555 | 3,625 | 114,100 | 3,625 |
| 2017-07-13 | 3,880 | 3,890 | 3,685 | 3,720 | 108,100 | 3,720 |
| 2017-07-12 | 3,700 | 3,880 | 3,685 | 3,845 | 136,800 | 3,845 |
| 2017-07-11 | 3,775 | 3,930 | 3,615 | 3,770 | 335,500 | 3,770 |
| 2017-07-10 | 3,630 | 3,980 | 3,550 | 3,865 | 442,200 | 3,865 |
| 2017-07-07 | 3,530 | 3,535 | 3,290 | 3,400 | 154,500 | 3,400 |
| 2017-07-06 | 3,455 | 3,625 | 3,350 | 3,490 | 215,400 | 3,490 |
| 2017-07-05 | 2,955 | 3,470 | 2,950 | 3,460 | 463,600 | 3,460 |
| 2017-07-04 | 3,035 | 3,040 | 2,910 | 2,967 | 62,000 | 2,967 |
| 2017-07-03 | 2,920 | 3,025 | 2,920 | 3,005 | 47,900 | 3,005 |
| 2017-06-30 | 2,899 | 2,920 | 2,813 | 2,901 | 47,700 | 2,901 |
| 2017-06-29 | 2,881 | 2,953 | 2,865 | 2,924 | 44,600 | 2,924 |
| 2017-06-28 | 3,045 | 3,050 | 2,830 | 2,834 | 91,500 | 2,834 |
| 2017-06-27 | 3,055 | 3,085 | 2,992 | 3,035 | 53,000 | 3,035 |
| 2017-06-26 | 2,918 | 3,085 | 2,918 | 3,045 | 147,600 | 3,045 |
| 2017-06-23 | 2,920 | 2,980 | 2,840 | 2,880 | 101,900 | 2,880 |
| 2017-06-22 | 2,879 | 2,928 | 2,840 | 2,900 | 50,900 | 2,900 |
| 2017-06-21 | 2,810 | 2,870 | 2,809 | 2,870 | 35,900 | 2,870 |
| 2017-06-20 | 2,900 | 2,925 | 2,826 | 2,830 | 60,700 | 2,830 |
| 2017-06-19 | 2,790 | 2,933 | 2,763 | 2,899 | 119,400 | 2,899 |
| 2017-06-16 | 2,746 | 2,796 | 2,694 | 2,788 | 35,700 | 2,788 |
| 2017-06-15 | 2,714 | 2,775 | 2,661 | 2,746 | 42,600 | 2,746 |
| 2017-06-14 | 2,780 | 2,840 | 2,720 | 2,737 | 60,400 | 2,737 |
| 2017-06-13 | 2,745 | 2,764 | 2,710 | 2,748 | 31,500 | 2,748 |
| 2017-06-12 | 2,690 | 2,747 | 2,679 | 2,745 | 21,300 | 2,745 |
| 2017-06-09 | 2,719 | 2,720 | 2,681 | 2,714 | 24,500 | 2,714 |
| 2017-06-08 | 2,650 | 2,707 | 2,630 | 2,669 | 28,000 | 2,669 |
| 2017-06-07 | 2,630 | 2,676 | 2,601 | 2,676 | 31,700 | 2,676 |
| 2017-06-06 | 2,709 | 2,709 | 2,640 | 2,658 | 37,300 | 2,658 |
| 2017-06-05 | 2,702 | 2,740 | 2,687 | 2,699 | 31,100 | 2,699 |
| 2017-06-02 | 2,736 | 2,760 | 2,655 | 2,686 | 34,500 | 2,686 |
| 2017-06-01 | 2,652 | 2,774 | 2,625 | 2,707 | 55,700 | 2,707 |
| 2017-05-31 | 2,645 | 2,667 | 2,620 | 2,638 | 26,200 | 2,638 |
| 2017-05-30 | 2,707 | 2,712 | 2,622 | 2,655 | 38,800 | 2,655 |
| 2017-05-29 | 2,815 | 2,815 | 2,717 | 2,719 | 42,700 | 2,719 |
| 2017-05-26 | 2,640 | 2,777 | 2,550 | 2,716 | 162,800 | 2,716 |
| 2017-05-25 | 2,650 | 2,679 | 2,620 | 2,640 | 35,700 | 2,640 |
| 2017-05-24 | 2,660 | 2,680 | 2,605 | 2,629 | 69,700 | 2,629 |
| 2017-05-23 | 2,488 | 2,840 | 2,461 | 2,665 | 394,800 | 2,665 |
| 2017-05-22 | 2,462 | 2,510 | 2,462 | 2,476 | 21,600 | 2,476 |
| 2017-05-19 | 2,551 | 2,551 | 2,450 | 2,462 | 35,300 | 2,462 |
| 2017-05-18 | 2,400 | 2,673 | 2,391 | 2,515 | 154,900 | 2,515 |
| 2017-05-17 | 2,484 | 2,489 | 2,438 | 2,438 | 43,800 | 2,438 |
| 2017-05-16 | 2,547 | 2,569 | 2,483 | 2,499 | 46,300 | 2,499 |
| 2017-05-15 | 2,610 | 2,634 | 2,528 | 2,541 | 89,400 | 2,541 |
| 2017-05-12 | 2,768 | 2,798 | 2,711 | 2,737 | 33,500 | 2,737 |
| 2017-05-11 | 2,788 | 2,835 | 2,736 | 2,807 | 35,800 | 2,807 |
| 2017-05-10 | 2,802 | 2,825 | 2,762 | 2,780 | 32,000 | 2,780 |
| 2017-05-09 | 2,905 | 2,905 | 2,810 | 2,810 | 38,700 | 2,810 |
| 2017-05-08 | 2,910 | 2,930 | 2,843 | 2,855 | 83,200 | 2,855 |
| 2017-05-02 | 2,816 | 2,908 | 2,806 | 2,825 | 70,800 | 2,825 |
| 2017-05-01 | 2,742 | 2,848 | 2,685 | 2,814 | 97,200 | 2,814 |
| 2017-04-28 | 2,585 | 2,900 | 2,559 | 2,760 | 405,400 | 2,760 |
| 2017-04-27 | 2,560 | 2,576 | 2,535 | 2,566 | 15,200 | 2,566 |
| 2017-04-26 | 2,591 | 2,592 | 2,556 | 2,582 | 8,400 | 2,582 |
| 2017-04-25 | 2,496 | 2,562 | 2,473 | 2,545 | 36,000 | 2,545 |
| 2017-04-24 | 2,610 | 2,610 | 2,510 | 2,510 | 13,100 | 2,510 |
| 2017-04-21 | 2,599 | 2,610 | 2,570 | 2,587 | 14,600 | 2,587 |
| 2017-04-20 | 2,546 | 2,614 | 2,546 | 2,583 | 25,200 | 2,583 |
| 2017-04-19 | 2,462 | 2,552 | 2,462 | 2,546 | 13,700 | 2,546 |
| 2017-04-18 | 2,458 | 2,500 | 2,436 | 2,497 | 15,300 | 2,497 |
| 2017-04-17 | 2,364 | 2,435 | 2,363 | 2,420 | 14,200 | 2,420 |
| 2017-04-14 | 2,354 | 2,400 | 2,354 | 2,364 | 15,700 | 2,364 |
| 2017-04-13 | 2,349 | 2,420 | 2,321 | 2,400 | 21,900 | 2,400 |
| 2017-04-12 | 2,418 | 2,443 | 2,350 | 2,371 | 39,900 | 2,371 |
| 2017-04-11 | 2,450 | 2,484 | 2,437 | 2,456 | 21,300 | 2,456 |
| 2017-04-10 | 2,492 | 2,516 | 2,461 | 2,461 | 13,400 | 2,461 |
| 2017-04-07 | 2,493 | 2,543 | 2,439 | 2,506 | 18,700 | 2,506 |
| 2017-04-06 | 2,426 | 2,685 | 2,421 | 2,490 | 57,300 | 2,490 |
| 2017-04-05 | 2,418 | 2,497 | 2,418 | 2,433 | 8,100 | 2,433 |
| 2017-04-04 | 2,481 | 2,493 | 2,420 | 2,440 | 25,500 | 2,440 |
| 2017-04-03 | 2,559 | 2,575 | 2,492 | 2,513 | 13,100 | 2,513 |
| 2017-03-31 | 2,598 | 2,600 | 2,559 | 2,560 | 9,200 | 2,560 |
| 2017-03-30 | 2,546 | 2,600 | 2,546 | 2,559 | 11,200 | 2,559 |
| 2017-03-29 | 2,453 | 2,599 | 2,453 | 2,578 | 35,600 | 2,578 |
| 2017-03-28 | 2,419 | 2,463 | 2,419 | 2,457 | 8,800 | 2,457 |
| 2017-03-27 | 2,459 | 2,465 | 2,401 | 2,408 | 13,800 | 2,408 |
| 2017-03-24 | 2,475 | 2,478 | 2,436 | 2,455 | 9,700 | 2,455 |
| 2017-03-23 | 2,440 | 2,478 | 2,440 | 2,459 | 11,700 | 2,459 |
| 2017-03-22 | 2,468 | 2,497 | 2,444 | 2,445 | 20,200 | 2,445 |
| 2017-03-21 | 2,498 | 2,531 | 2,490 | 2,505 | 16,500 | 2,505 |
| 2017-03-17 | 2,534 | 2,535 | 2,495 | 2,501 | 24,000 | 2,501 |
| 2017-03-16 | 2,512 | 2,579 | 2,500 | 2,546 | 25,200 | 2,546 |
| 2017-03-15 | 2,499 | 2,525 | 2,495 | 2,502 | 33,900 | 2,502 |
| 2017-03-14 | 2,532 | 2,560 | 2,500 | 2,514 | 31,100 | 2,514 |
| 2017-03-13 | 2,557 | 2,579 | 2,519 | 2,529 | 40,500 | 2,529 |
| 2017-03-10 | 2,614 | 2,614 | 2,563 | 2,565 | 22,800 | 2,565 |
| 2017-03-09 | 2,573 | 2,591 | 2,566 | 2,571 | 19,100 | 2,571 |
| 2017-03-08 | 2,610 | 2,612 | 2,580 | 2,580 | 22,000 | 2,580 |
| 2017-03-07 | 2,602 | 2,627 | 2,598 | 2,599 | 16,900 | 2,599 |
| 2017-03-06 | 2,611 | 2,630 | 2,597 | 2,602 | 22,400 | 2,602 |
| 2017-03-03 | 2,586 | 2,677 | 2,581 | 2,609 | 24,400 | 2,609 |
| 2017-03-02 | 2,656 | 2,656 | 2,600 | 2,610 | 29,000 | 2,610 |
| 2017-03-01 | 2,645 | 2,668 | 2,615 | 2,631 | 67,100 | 2,631 |
| 2017-02-28 | 2,757 | 2,787 | 2,667 | 2,670 | 57,600 | 2,670 |
| 2017-02-27 | 2,704 | 2,875 | 2,673 | 2,763 | 53,000 | 2,763 |
| 2017-02-24 | 2,727 | 2,754 | 2,695 | 2,713 | 23,500 | 2,713 |
| 2017-02-23 | 2,785 | 2,800 | 2,688 | 2,707 | 55,400 | 2,707 |
| 2017-02-22 | 2,680 | 2,841 | 2,677 | 2,814 | 67,300 | 2,814 |
| 2017-02-21 | 2,720 | 2,748 | 2,661 | 2,681 | 32,500 | 2,681 |
| 2017-02-20 | 2,720 | 2,760 | 2,710 | 2,730 | 29,800 | 2,730 |
| 2017-02-17 | 2,670 | 2,755 | 2,654 | 2,726 | 48,600 | 2,726 |
| 2017-02-16 | 2,801 | 2,840 | 2,666 | 2,700 | 66,100 | 2,700 |
| 2017-02-15 | 2,770 | 2,842 | 2,753 | 2,793 | 33,300 | 2,793 |
| 2017-02-14 | 2,883 | 2,883 | 2,764 | 2,785 | 92,200 | 2,785 |
| 2017-02-13 | 2,980 | 3,040 | 2,872 | 2,883 | 91,200 | 2,883 |
| 2017-02-10 | 2,810 | 2,961 | 2,760 | 2,961 | 208,900 | 2,961 |
| 2017-02-09 | 2,650 | 2,798 | 2,632 | 2,760 | 105,200 | 2,760 |
| 2017-02-08 | 2,644 | 2,780 | 2,620 | 2,737 | 78,400 | 2,737 |
| 2017-02-07 | 2,750 | 2,780 | 2,694 | 2,694 | 46,600 | 2,694 |
| 2017-02-06 | 2,740 | 2,740 | 2,626 | 2,700 | 83,300 | 2,700 |
| 2017-02-03 | 2,750 | 2,840 | 2,703 | 2,717 | 185,500 | 2,717 |
| 2017-02-02 | 2,739 | 2,779 | 2,637 | 2,695 | 136,700 | 2,695 |
| 2017-02-01 | 2,917 | 3,080 | 2,675 | 2,731 | 1,177,000 | 2,731 |
| 2017-01-31 | 2,599 | 2,611 | 2,530 | 2,576 | 42,600 | 2,576 |
| 2017-01-30 | 2,536 | 2,666 | 2,513 | 2,562 | 86,000 | 2,562 |
| 2017-01-27 | 2,610 | 2,879 | 2,495 | 2,496 | 386,800 | 2,496 |
| 2017-01-26 | 2,414 | 2,501 | 2,414 | 2,499 | 45,900 | 2,499 |
| 2017-01-25 | 2,395 | 2,414 | 2,390 | 2,407 | 13,600 | 2,407 |
| 2017-01-24 | 2,430 | 2,430 | 2,370 | 2,394 | 21,600 | 2,394 |
| 2017-01-23 | 2,382 | 2,429 | 2,380 | 2,428 | 7,300 | 2,428 |
| 2017-01-20 | 2,376 | 2,423 | 2,371 | 2,390 | 24,200 | 2,390 |
| 2017-01-19 | 2,410 | 2,442 | 2,399 | 2,399 | 17,700 | 2,399 |
| 2017-01-18 | 2,386 | 2,405 | 2,370 | 2,390 | 15,800 | 2,390 |
| 2017-01-17 | 2,397 | 2,431 | 2,361 | 2,404 | 22,600 | 2,404 |
| 2017-01-16 | 2,430 | 2,431 | 2,380 | 2,393 | 14,500 | 2,393 |
| 2017-01-13 | 2,389 | 2,446 | 2,389 | 2,413 | 20,500 | 2,413 |
| 2017-01-12 | 2,445 | 2,497 | 2,401 | 2,417 | 36,900 | 2,417 |
| 2017-01-11 | 2,509 | 2,567 | 2,449 | 2,450 | 49,300 | 2,450 |
| 2017-01-10 | 2,640 | 2,668 | 2,500 | 2,527 | 84,300 | 2,527 |
| 2017-01-06 | 2,500 | 2,666 | 2,466 | 2,640 | 111,400 | 2,640 |
| 2017-01-05 | 2,412 | 2,532 | 2,412 | 2,512 | 59,800 | 2,512 |
| 2017-01-04 | 2,410 | 2,446 | 2,410 | 2,413 | 15,300 | 2,413 |
分割・併合履歴 ： なし
