3670 協立情報通信(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 | 1,937 | 1,955 | 1,936 | 1,955 | 2,200 | 1,955 |
| 2017-12-28 | 1,941 | 1,958 | 1,934 | 1,934 | 3,500 | 1,934 |
| 2017-12-27 | 1,960 | 1,960 | 1,936 | 1,936 | 2,100 | 1,936 |
| 2017-12-26 | 1,954 | 1,954 | 1,930 | 1,930 | 1,600 | 1,930 |
| 2017-12-25 | 1,989 | 1,989 | 1,931 | 1,954 | 1,600 | 1,954 |
| 2017-12-22 | 1,930 | 1,930 | 1,920 | 1,930 | 600 | 1,930 |
| 2017-12-21 | 1,929 | 1,930 | 1,911 | 1,930 | 1,400 | 1,930 |
| 2017-12-20 | 1,915 | 1,929 | 1,910 | 1,929 | 1,500 | 1,929 |
| 2017-12-19 | 1,909 | 1,909 | 1,906 | 1,908 | 1,300 | 1,908 |
| 2017-12-18 | 1,910 | 1,915 | 1,900 | 1,905 | 2,400 | 1,905 |
| 2017-12-15 | 1,909 | 1,915 | 1,896 | 1,915 | 1,800 | 1,915 |
| 2017-12-14 | 1,910 | 1,910 | 1,881 | 1,909 | 500 | 1,909 |
| 2017-12-13 | 1,898 | 1,910 | 1,857 | 1,910 | 2,200 | 1,910 |
| 2017-12-12 | 1,906 | 1,906 | 1,857 | 1,898 | 1,000 | 1,898 |
| 2017-12-11 | 1,917 | 1,917 | 1,915 | 1,916 | 700 | 1,916 |
| 2017-12-08 | 1,918 | 1,918 | 1,917 | 1,917 | 700 | 1,917 |
| 2017-12-07 | 1,907 | 1,907 | 1,905 | 1,905 | 600 | 1,905 |
| 2017-12-06 | 1,904 | 1,907 | 1,904 | 1,907 | 1,000 | 1,907 |
| 2017-12-05 | 1,900 | 1,906 | 1,877 | 1,906 | 1,200 | 1,906 |
| 2017-12-04 | 1,910 | 1,910 | 1,889 | 1,900 | 1,900 | 1,900 |
| 2017-12-01 | 1,900 | 1,906 | 1,880 | 1,906 | 600 | 1,906 |
| 2017-11-30 | 1,905 | 1,905 | 1,900 | 1,900 | 400 | 1,900 |
| 2017-11-29 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2017-11-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2017-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2017-11-24 | 1,870 | 1,880 | 1,870 | 1,880 | 500 | 1,880 |
| 2017-11-22 | 1,850 | 1,870 | 1,850 | 1,870 | 600 | 1,870 |
| 2017-11-21 | 1,847 | 1,852 | 1,847 | 1,850 | 400 | 1,850 |
| 2017-11-20 | 1,870 | 1,870 | 1,860 | 1,860 | 600 | 1,860 |
| 2017-11-17 | 1,863 | 1,871 | 1,863 | 1,870 | 500 | 1,870 |
| 2017-11-16 | 1,840 | 1,869 | 1,840 | 1,869 | 700 | 1,869 |
| 2017-11-15 | 1,877 | 1,877 | 1,840 | 1,870 | 1,400 | 1,870 |
| 2017-11-13 | 1,894 | 1,895 | 1,894 | 1,895 | 700 | 1,895 |
| 2017-11-10 | 1,909 | 1,909 | 1,826 | 1,895 | 2,800 | 1,895 |
| 2017-11-09 | 1,899 | 1,910 | 1,899 | 1,899 | 1,500 | 1,899 |
| 2017-11-08 | 1,900 | 1,913 | 1,900 | 1,913 | 700 | 1,913 |
| 2017-11-07 | 1,899 | 1,900 | 1,899 | 1,899 | 800 | 1,899 |
| 2017-11-06 | 1,899 | 1,899 | 1,887 | 1,888 | 1,700 | 1,888 |
| 2017-11-02 | 1,900 | 1,900 | 1,879 | 1,885 | 900 | 1,885 |
| 2017-11-01 | 1,920 | 1,920 | 1,850 | 1,916 | 2,200 | 1,916 |
| 2017-10-31 | 1,904 | 1,905 | 1,903 | 1,904 | 600 | 1,904 |
| 2017-10-30 | 1,935 | 1,935 | 1,902 | 1,902 | 3,100 | 1,902 |
| 2017-10-27 | 1,877 | 1,895 | 1,862 | 1,895 | 2,600 | 1,895 |
| 2017-10-26 | 1,870 | 1,870 | 1,863 | 1,868 | 1,100 | 1,868 |
| 2017-10-25 | 1,900 | 1,900 | 1,861 | 1,870 | 4,400 | 1,870 |
| 2017-10-24 | 1,919 | 1,919 | 1,902 | 1,902 | 800 | 1,902 |
| 2017-10-23 | 1,944 | 1,944 | 1,889 | 1,919 | 900 | 1,919 |
| 2017-10-20 | 1,870 | 1,890 | 1,870 | 1,870 | 2,400 | 1,870 |
| 2017-10-19 | 1,904 | 1,904 | 1,900 | 1,900 | 900 | 1,900 |
| 2017-10-18 | 1,930 | 1,930 | 1,902 | 1,902 | 3,800 | 1,902 |
| 2017-10-17 | 1,934 | 1,938 | 1,934 | 1,938 | 3,800 | 1,938 |
| 2017-10-16 | 1,917 | 1,934 | 1,904 | 1,934 | 5,500 | 1,934 |
| 2017-10-13 | 1,916 | 1,949 | 1,860 | 1,917 | 12,800 | 1,917 |
| 2017-10-12 | 2,039 | 2,095 | 1,902 | 1,915 | 22,600 | 1,915 |
| 2017-10-11 | 2,050 | 2,095 | 2,012 | 2,035 | 5,600 | 2,035 |
| 2017-10-10 | 1,970 | 2,004 | 1,970 | 1,996 | 3,200 | 1,996 |
| 2017-10-06 | 1,935 | 1,968 | 1,935 | 1,968 | 1,100 | 1,968 |
| 2017-10-05 | 1,958 | 1,958 | 1,929 | 1,934 | 700 | 1,934 |
| 2017-10-04 | 1,918 | 1,957 | 1,918 | 1,957 | 500 | 1,957 |
| 2017-10-03 | 1,945 | 1,960 | 1,930 | 1,933 | 1,900 | 1,933 |
| 2017-10-02 | 1,964 | 1,964 | 1,924 | 1,932 | 2,400 | 1,932 |
| 2017-09-29 | 1,935 | 1,964 | 1,935 | 1,964 | 1,300 | 1,964 |
| 2017-09-28 | 1,905 | 1,934 | 1,905 | 1,934 | 300 | 1,934 |
| 2017-09-27 | 1,930 | 1,930 | 1,905 | 1,905 | 1,300 | 1,905 |
| 2017-09-26 | 1,930 | 1,934 | 1,912 | 1,930 | 700 | 1,930 |
| 2017-09-25 | 1,940 | 1,940 | 1,929 | 1,930 | 2,100 | 1,930 |
| 2017-09-22 | 1,967 | 1,967 | 1,940 | 1,940 | 1,600 | 1,940 |
| 2017-09-21 | 1,987 | 1,987 | 1,950 | 1,950 | 2,000 | 1,950 |
| 2017-09-20 | 1,903 | 1,998 | 1,903 | 1,968 | 2,800 | 1,968 |
| 2017-09-19 | 1,869 | 1,910 | 1,869 | 1,901 | 4,200 | 1,901 |
| 2017-09-15 | 1,864 | 1,875 | 1,860 | 1,869 | 2,100 | 1,869 |
| 2017-09-14 | 1,857 | 1,857 | 1,840 | 1,840 | 600 | 1,840 |
| 2017-09-13 | 1,831 | 1,857 | 1,831 | 1,857 | 400 | 1,857 |
| 2017-09-12 | 1,820 | 1,830 | 1,820 | 1,830 | 1,900 | 1,830 |
| 2017-09-11 | 1,815 | 1,830 | 1,812 | 1,830 | 1,200 | 1,830 |
| 2017-09-08 | 1,808 | 1,825 | 1,808 | 1,815 | 900 | 1,815 |
| 2017-09-06 | 1,779 | 1,876 | 1,779 | 1,848 | 800 | 1,848 |
| 2017-09-05 | 1,880 | 1,880 | 1,819 | 1,850 | 800 | 1,850 |
| 2017-09-01 | 1,879 | 1,880 | 1,851 | 1,879 | 1,600 | 1,879 |
| 2017-08-31 | 1,869 | 1,869 | 1,850 | 1,850 | 300 | 1,850 |
| 2017-08-30 | 1,890 | 1,890 | 1,845 | 1,845 | 500 | 1,845 |
| 2017-08-29 | 1,840 | 1,851 | 1,840 | 1,850 | 1,300 | 1,850 |
| 2017-08-28 | 1,806 | 1,860 | 1,806 | 1,849 | 900 | 1,849 |
| 2017-08-25 | 1,805 | 1,805 | 1,805 | 1,805 | 300 | 1,805 |
| 2017-08-24 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2017-08-23 | 1,803 | 1,803 | 1,800 | 1,802 | 1,300 | 1,802 |
| 2017-08-22 | 1,784 | 1,824 | 1,784 | 1,824 | 600 | 1,824 |
| 2017-08-21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2017-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2017-08-17 | 1,801 | 1,803 | 1,798 | 1,800 | 2,200 | 1,800 |
| 2017-08-16 | 1,801 | 1,821 | 1,801 | 1,821 | 400 | 1,821 |
| 2017-08-15 | 1,769 | 1,801 | 1,768 | 1,801 | 2,300 | 1,801 |
| 2017-08-14 | 1,802 | 1,802 | 1,716 | 1,791 | 2,300 | 1,791 |
| 2017-08-10 | 1,852 | 1,860 | 1,851 | 1,860 | 1,300 | 1,860 |
| 2017-08-09 | 1,905 | 1,905 | 1,901 | 1,901 | 2,100 | 1,901 |
| 2017-08-08 | 1,907 | 1,907 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2017-08-07 | 1,870 | 1,907 | 1,870 | 1,907 | 1,300 | 1,907 |
| 2017-08-03 | 1,871 | 1,907 | 1,871 | 1,906 | 1,000 | 1,906 |
| 2017-08-02 | 1,890 | 1,890 | 1,871 | 1,871 | 1,100 | 1,871 |
| 2017-08-01 | 1,880 | 1,894 | 1,880 | 1,890 | 1,900 | 1,890 |
| 2017-07-31 | 1,878 | 1,900 | 1,876 | 1,880 | 2,500 | 1,880 |
| 2017-07-28 | 1,915 | 1,935 | 1,915 | 1,915 | 2,800 | 1,915 |
| 2017-07-27 | 1,956 | 1,962 | 1,930 | 1,930 | 2,900 | 1,930 |
| 2017-07-26 | 1,915 | 1,930 | 1,915 | 1,916 | 600 | 1,916 |
| 2017-07-25 | 1,892 | 1,906 | 1,892 | 1,906 | 900 | 1,906 |
| 2017-07-24 | 1,916 | 1,973 | 1,892 | 1,892 | 3,100 | 1,892 |
| 2017-07-21 | 1,882 | 1,885 | 1,870 | 1,876 | 3,900 | 1,876 |
| 2017-07-20 | 1,950 | 1,950 | 1,863 | 1,882 | 9,900 | 1,882 |
| 2017-07-19 | 1,961 | 1,961 | 1,863 | 1,950 | 6,700 | 1,950 |
| 2017-07-18 | 2,010 | 2,040 | 1,938 | 1,942 | 12,500 | 1,942 |
| 2017-07-14 | 2,140 | 2,207 | 1,952 | 1,991 | 72,900 | 1,991 |
| 2017-07-13 | 1,738 | 2,138 | 1,738 | 2,138 | 47,100 | 2,138 |
| 2017-07-12 | 1,733 | 1,740 | 1,715 | 1,738 | 1,900 | 1,738 |
| 2017-07-11 | 1,720 | 1,720 | 1,716 | 1,716 | 400 | 1,716 |
| 2017-07-10 | 1,701 | 1,718 | 1,701 | 1,715 | 600 | 1,715 |
| 2017-07-07 | 1,715 | 1,717 | 1,691 | 1,691 | 1,400 | 1,691 |
| 2017-07-06 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2017-07-05 | 1,690 | 1,720 | 1,670 | 1,720 | 900 | 1,720 |
| 2017-07-04 | 1,714 | 1,714 | 1,709 | 1,709 | 700 | 1,709 |
| 2017-07-03 | 1,714 | 1,730 | 1,706 | 1,730 | 1,300 | 1,730 |
| 2017-06-30 | 1,710 | 1,714 | 1,710 | 1,714 | 200 | 1,714 |
| 2017-06-28 | 1,727 | 1,727 | 1,681 | 1,685 | 1,600 | 1,685 |
| 2017-06-27 | 1,700 | 1,722 | 1,700 | 1,720 | 1,700 | 1,720 |
| 2017-06-26 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2017-06-23 | 1,690 | 1,699 | 1,668 | 1,699 | 900 | 1,699 |
| 2017-06-22 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2017-06-21 | 1,700 | 1,700 | 1,699 | 1,699 | 400 | 1,699 |
| 2017-06-20 | 1,690 | 1,714 | 1,690 | 1,714 | 200 | 1,714 |
| 2017-06-19 | 1,704 | 1,728 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2017-06-16 | 1,671 | 1,671 | 1,660 | 1,668 | 2,100 | 1,668 |
| 2017-06-15 | 1,698 | 1,698 | 1,670 | 1,671 | 1,500 | 1,671 |
| 2017-06-14 | 1,675 | 1,698 | 1,672 | 1,698 | 800 | 1,698 |
| 2017-06-13 | 1,675 | 1,698 | 1,675 | 1,698 | 400 | 1,698 |
| 2017-06-12 | 1,699 | 1,699 | 1,699 | 1,699 | 300 | 1,699 |
| 2017-06-09 | 1,699 | 1,699 | 1,699 | 1,699 | 200 | 1,699 |
| 2017-06-07 | 1,675 | 1,698 | 1,675 | 1,698 | 300 | 1,698 |
| 2017-06-05 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2017-06-02 | 1,685 | 1,685 | 1,676 | 1,676 | 700 | 1,676 |
| 2017-06-01 | 1,684 | 1,684 | 1,684 | 1,684 | 100 | 1,684 |
| 2017-05-31 | 1,657 | 1,657 | 1,657 | 1,657 | 100 | 1,657 |
| 2017-05-30 | 1,685 | 1,700 | 1,685 | 1,685 | 500 | 1,685 |
| 2017-05-29 | 1,690 | 1,690 | 1,680 | 1,685 | 900 | 1,685 |
| 2017-05-26 | 1,680 | 1,700 | 1,679 | 1,690 | 2,100 | 1,690 |
| 2017-05-25 | 1,721 | 1,721 | 1,721 | 1,721 | 200 | 1,721 |
| 2017-05-24 | 1,719 | 1,723 | 1,685 | 1,721 | 1,300 | 1,721 |
| 2017-05-23 | 1,700 | 1,720 | 1,681 | 1,720 | 1,200 | 1,720 |
| 2017-05-22 | 1,704 | 1,710 | 1,610 | 1,703 | 2,400 | 1,703 |
| 2017-05-19 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2017-05-18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2017-05-17 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2017-05-12 | 1,662 | 1,670 | 1,660 | 1,670 | 600 | 1,670 |
| 2017-05-11 | 1,699 | 1,699 | 1,659 | 1,662 | 300 | 1,662 |
| 2017-05-10 | 1,697 | 1,697 | 1,697 | 1,697 | 100 | 1,697 |
| 2017-05-09 | 1,666 | 1,668 | 1,666 | 1,668 | 300 | 1,668 |
| 2017-05-08 | 1,707 | 1,707 | 1,655 | 1,655 | 2,500 | 1,655 |
| 2017-05-01 | 1,730 | 1,730 | 1,707 | 1,707 | 1,100 | 1,707 |
| 2017-04-28 | 1,728 | 1,728 | 1,688 | 1,700 | 300 | 1,700 |
| 2017-04-27 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2017-04-25 | 1,709 | 1,730 | 1,709 | 1,730 | 2,200 | 1,730 |
| 2017-04-24 | 1,709 | 1,709 | 1,709 | 1,709 | 100 | 1,709 |
| 2017-04-21 | 1,690 | 1,710 | 1,690 | 1,710 | 1,100 | 1,710 |
| 2017-04-20 | 1,682 | 1,699 | 1,682 | 1,688 | 4,300 | 1,688 |
| 2017-04-19 | 1,672 | 1,672 | 1,671 | 1,672 | 1,500 | 1,672 |
| 2017-04-18 | 1,634 | 1,674 | 1,634 | 1,674 | 200 | 1,674 |
| 2017-04-17 | 1,633 | 1,636 | 1,633 | 1,634 | 700 | 1,634 |
| 2017-04-14 | 1,669 | 1,679 | 1,605 | 1,673 | 2,200 | 1,673 |
| 2017-04-13 | 1,590 | 1,720 | 1,590 | 1,667 | 6,300 | 1,667 |
| 2017-04-12 | 1,602 | 1,629 | 1,592 | 1,611 | 1,000 | 1,611 |
| 2017-04-10 | 1,602 | 1,642 | 1,602 | 1,642 | 400 | 1,642 |
| 2017-04-07 | 1,600 | 1,635 | 1,599 | 1,635 | 800 | 1,635 |
| 2017-04-06 | 1,601 | 1,625 | 1,597 | 1,625 | 1,200 | 1,625 |
| 2017-04-04 | 1,616 | 1,616 | 1,612 | 1,612 | 600 | 1,612 |
| 2017-04-03 | 1,638 | 1,639 | 1,615 | 1,639 | 1,200 | 1,639 |
| 2017-03-31 | 1,631 | 1,802 | 1,631 | 1,637 | 13,500 | 1,637 |
| 2017-03-30 | 1,624 | 1,624 | 1,618 | 1,618 | 500 | 1,618 |
| 2017-03-28 | 1,602 | 1,616 | 1,602 | 1,616 | 200 | 1,616 |
| 2017-03-27 | 1,629 | 1,629 | 1,597 | 1,611 | 1,400 | 1,611 |
| 2017-03-24 | 1,606 | 1,618 | 1,605 | 1,618 | 500 | 1,618 |
| 2017-03-23 | 1,603 | 1,620 | 1,603 | 1,620 | 500 | 1,620 |
| 2017-03-22 | 1,616 | 1,628 | 1,600 | 1,628 | 2,100 | 1,628 |
| 2017-03-21 | 1,635 | 1,635 | 1,620 | 1,620 | 700 | 1,620 |
| 2017-03-17 | 1,618 | 1,633 | 1,618 | 1,632 | 400 | 1,632 |
| 2017-03-16 | 1,640 | 1,640 | 1,631 | 1,631 | 400 | 1,631 |
| 2017-03-15 | 1,620 | 1,643 | 1,620 | 1,643 | 1,100 | 1,643 |
| 2017-03-14 | 1,623 | 1,623 | 1,622 | 1,622 | 600 | 1,622 |
| 2017-03-13 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2017-03-10 | 1,631 | 1,631 | 1,623 | 1,629 | 500 | 1,629 |
| 2017-03-09 | 1,628 | 1,679 | 1,620 | 1,631 | 2,200 | 1,631 |
| 2017-03-08 | 1,628 | 1,629 | 1,616 | 1,629 | 800 | 1,629 |
| 2017-03-07 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2017-03-06 | 1,630 | 1,646 | 1,628 | 1,639 | 1,900 | 1,639 |
| 2017-03-03 | 1,630 | 1,670 | 1,630 | 1,670 | 900 | 1,670 |
| 2017-03-02 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2017-03-01 | 1,651 | 1,664 | 1,631 | 1,655 | 1,700 | 1,655 |
| 2017-02-28 | 1,681 | 1,681 | 1,644 | 1,644 | 600 | 1,644 |
| 2017-02-27 | 1,687 | 1,687 | 1,630 | 1,681 | 2,200 | 1,681 |
| 2017-02-24 | 1,650 | 1,687 | 1,647 | 1,660 | 6,000 | 1,660 |
| 2017-02-23 | 1,730 | 1,741 | 1,730 | 1,740 | 4,100 | 1,740 |
| 2017-02-22 | 1,735 | 1,740 | 1,730 | 1,739 | 1,600 | 1,739 |
| 2017-02-21 | 1,741 | 1,741 | 1,741 | 1,741 | 300 | 1,741 |
| 2017-02-20 | 1,710 | 1,730 | 1,710 | 1,730 | 1,800 | 1,730 |
| 2017-02-17 | 1,721 | 1,721 | 1,710 | 1,710 | 500 | 1,710 |
| 2017-02-16 | 1,715 | 1,715 | 1,714 | 1,715 | 1,200 | 1,715 |
| 2017-02-15 | 1,700 | 1,725 | 1,696 | 1,725 | 500 | 1,725 |
| 2017-02-14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2017-02-13 | 1,730 | 1,730 | 1,700 | 1,700 | 3,300 | 1,700 |
| 2017-02-10 | 1,713 | 1,713 | 1,710 | 1,710 | 300 | 1,710 |
| 2017-02-09 | 1,735 | 1,735 | 1,713 | 1,713 | 1,900 | 1,713 |
| 2017-02-08 | 1,738 | 1,738 | 1,713 | 1,725 | 2,400 | 1,725 |
| 2017-02-07 | 1,702 | 1,702 | 1,698 | 1,698 | 1,100 | 1,698 |
| 2017-02-06 | 1,703 | 1,728 | 1,690 | 1,728 | 300 | 1,728 |
| 2017-02-03 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2017-02-02 | 1,687 | 1,727 | 1,687 | 1,702 | 700 | 1,702 |
| 2017-01-31 | 1,717 | 1,734 | 1,717 | 1,734 | 700 | 1,734 |
| 2017-01-30 | 1,736 | 1,736 | 1,689 | 1,689 | 1,500 | 1,689 |
| 2017-01-27 | 1,690 | 1,736 | 1,690 | 1,736 | 600 | 1,736 |
| 2017-01-26 | 1,735 | 1,735 | 1,690 | 1,690 | 600 | 1,690 |
| 2017-01-25 | 1,736 | 1,737 | 1,735 | 1,737 | 1,000 | 1,737 |
| 2017-01-24 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2017-01-23 | 1,658 | 1,680 | 1,646 | 1,680 | 1,000 | 1,680 |
| 2017-01-20 | 1,690 | 1,708 | 1,670 | 1,670 | 700 | 1,670 |
| 2017-01-19 | 1,679 | 1,709 | 1,679 | 1,709 | 2,200 | 1,709 |
| 2017-01-18 | 1,679 | 1,679 | 1,679 | 1,679 | 600 | 1,679 |
| 2017-01-17 | 1,685 | 1,685 | 1,655 | 1,679 | 600 | 1,679 |
| 2017-01-16 | 1,650 | 1,655 | 1,650 | 1,655 | 1,100 | 1,655 |
| 2017-01-13 | 1,717 | 1,717 | 1,655 | 1,660 | 1,200 | 1,660 |
| 2017-01-12 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2017-01-11 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2017-01-10 | 1,685 | 1,686 | 1,685 | 1,685 | 400 | 1,685 |
| 2017-01-05 | 1,725 | 1,725 | 1,725 | 1,725 | 400 | 1,725 |
| 2017-01-04 | 1,694 | 1,700 | 1,690 | 1,700 | 900 | 1,700 |
分割・併合履歴 ： なし
