3857 (株)ラック 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 | 1,630 | 1,642 | 1,617 | 1,624 | 70,300 | 1,624 |
| 2017-12-28 | 1,620 | 1,662 | 1,614 | 1,630 | 196,000 | 1,630 |
| 2017-12-27 | 1,543 | 1,622 | 1,543 | 1,618 | 258,200 | 1,618 |
| 2017-12-26 | 1,552 | 1,558 | 1,543 | 1,547 | 61,800 | 1,547 |
| 2017-12-25 | 1,560 | 1,560 | 1,544 | 1,550 | 77,500 | 1,550 |
| 2017-12-22 | 1,549 | 1,550 | 1,534 | 1,540 | 63,100 | 1,540 |
| 2017-12-21 | 1,576 | 1,576 | 1,530 | 1,530 | 122,600 | 1,530 |
| 2017-12-20 | 1,550 | 1,574 | 1,548 | 1,574 | 121,300 | 1,574 |
| 2017-12-19 | 1,554 | 1,554 | 1,530 | 1,549 | 75,300 | 1,549 |
| 2017-12-18 | 1,554 | 1,568 | 1,540 | 1,540 | 49,300 | 1,540 |
| 2017-12-15 | 1,575 | 1,575 | 1,546 | 1,554 | 70,600 | 1,554 |
| 2017-12-14 | 1,560 | 1,583 | 1,558 | 1,575 | 108,900 | 1,575 |
| 2017-12-13 | 1,586 | 1,586 | 1,554 | 1,566 | 115,500 | 1,566 |
| 2017-12-12 | 1,545 | 1,579 | 1,543 | 1,577 | 193,200 | 1,577 |
| 2017-12-11 | 1,520 | 1,543 | 1,514 | 1,543 | 103,700 | 1,543 |
| 2017-12-08 | 1,500 | 1,518 | 1,484 | 1,517 | 88,400 | 1,517 |
| 2017-12-07 | 1,451 | 1,507 | 1,451 | 1,500 | 111,000 | 1,500 |
| 2017-12-06 | 1,464 | 1,474 | 1,450 | 1,457 | 58,300 | 1,457 |
| 2017-12-05 | 1,476 | 1,477 | 1,445 | 1,448 | 89,000 | 1,448 |
| 2017-12-04 | 1,498 | 1,520 | 1,480 | 1,483 | 91,100 | 1,483 |
| 2017-12-01 | 1,500 | 1,507 | 1,482 | 1,493 | 76,100 | 1,493 |
| 2017-11-30 | 1,488 | 1,503 | 1,468 | 1,485 | 102,400 | 1,485 |
| 2017-11-29 | 1,521 | 1,529 | 1,511 | 1,511 | 65,500 | 1,511 |
| 2017-11-28 | 1,540 | 1,545 | 1,505 | 1,515 | 108,300 | 1,515 |
| 2017-11-27 | 1,527 | 1,539 | 1,512 | 1,537 | 126,300 | 1,537 |
| 2017-11-24 | 1,520 | 1,527 | 1,505 | 1,505 | 72,700 | 1,505 |
| 2017-11-22 | 1,510 | 1,525 | 1,507 | 1,508 | 70,700 | 1,508 |
| 2017-11-21 | 1,510 | 1,519 | 1,490 | 1,505 | 113,000 | 1,505 |
| 2017-11-20 | 1,485 | 1,508 | 1,476 | 1,500 | 64,400 | 1,500 |
| 2017-11-17 | 1,480 | 1,487 | 1,467 | 1,483 | 63,000 | 1,483 |
| 2017-11-16 | 1,432 | 1,475 | 1,432 | 1,465 | 131,100 | 1,465 |
| 2017-11-15 | 1,480 | 1,496 | 1,435 | 1,444 | 173,200 | 1,444 |
| 2017-11-13 | 1,524 | 1,547 | 1,517 | 1,527 | 185,600 | 1,527 |
| 2017-11-10 | 1,440 | 1,533 | 1,440 | 1,524 | 441,300 | 1,524 |
| 2017-11-09 | 1,466 | 1,490 | 1,428 | 1,448 | 503,100 | 1,448 |
| 2017-11-08 | 1,402 | 1,469 | 1,402 | 1,467 | 301,400 | 1,467 |
| 2017-11-07 | 1,387 | 1,435 | 1,385 | 1,432 | 305,300 | 1,432 |
| 2017-11-06 | 1,385 | 1,405 | 1,352 | 1,390 | 269,700 | 1,390 |
| 2017-11-02 | 1,408 | 1,412 | 1,389 | 1,412 | 121,800 | 1,412 |
| 2017-11-01 | 1,409 | 1,418 | 1,401 | 1,406 | 117,100 | 1,406 |
| 2017-10-31 | 1,408 | 1,408 | 1,392 | 1,400 | 69,600 | 1,400 |
| 2017-10-30 | 1,395 | 1,416 | 1,390 | 1,399 | 165,700 | 1,399 |
| 2017-10-27 | 1,371 | 1,398 | 1,371 | 1,395 | 145,700 | 1,395 |
| 2017-10-26 | 1,361 | 1,379 | 1,361 | 1,372 | 70,400 | 1,372 |
| 2017-10-25 | 1,350 | 1,389 | 1,342 | 1,369 | 206,400 | 1,369 |
| 2017-10-24 | 1,355 | 1,358 | 1,335 | 1,345 | 150,300 | 1,345 |
| 2017-10-23 | 1,348 | 1,366 | 1,344 | 1,360 | 73,600 | 1,360 |
| 2017-10-20 | 1,340 | 1,349 | 1,339 | 1,342 | 57,100 | 1,342 |
| 2017-10-19 | 1,331 | 1,346 | 1,323 | 1,346 | 71,600 | 1,346 |
| 2017-10-18 | 1,324 | 1,335 | 1,318 | 1,325 | 69,200 | 1,325 |
| 2017-10-17 | 1,348 | 1,348 | 1,322 | 1,324 | 137,600 | 1,324 |
| 2017-10-16 | 1,338 | 1,363 | 1,318 | 1,356 | 143,000 | 1,356 |
| 2017-10-13 | 1,350 | 1,350 | 1,327 | 1,338 | 89,700 | 1,338 |
| 2017-10-12 | 1,361 | 1,364 | 1,345 | 1,347 | 66,200 | 1,347 |
| 2017-10-11 | 1,373 | 1,375 | 1,358 | 1,358 | 44,500 | 1,358 |
| 2017-10-10 | 1,373 | 1,386 | 1,366 | 1,373 | 111,300 | 1,373 |
| 2017-10-06 | 1,360 | 1,368 | 1,350 | 1,365 | 71,500 | 1,365 |
| 2017-10-05 | 1,375 | 1,378 | 1,365 | 1,366 | 65,600 | 1,366 |
| 2017-10-04 | 1,410 | 1,410 | 1,374 | 1,380 | 96,300 | 1,380 |
| 2017-10-03 | 1,409 | 1,417 | 1,385 | 1,407 | 122,800 | 1,407 |
| 2017-10-02 | 1,400 | 1,416 | 1,383 | 1,406 | 141,600 | 1,406 |
| 2017-09-29 | 1,367 | 1,395 | 1,357 | 1,388 | 120,700 | 1,388 |
| 2017-09-28 | 1,336 | 1,376 | 1,333 | 1,371 | 119,400 | 1,371 |
| 2017-09-27 | 1,320 | 1,340 | 1,316 | 1,335 | 42,200 | 1,335 |
| 2017-09-26 | 1,351 | 1,351 | 1,324 | 1,325 | 56,700 | 1,325 |
| 2017-09-25 | 1,365 | 1,369 | 1,345 | 1,347 | 57,900 | 1,347 |
| 2017-09-22 | 1,359 | 1,365 | 1,347 | 1,349 | 65,200 | 1,349 |
| 2017-09-21 | 1,365 | 1,382 | 1,358 | 1,365 | 95,200 | 1,365 |
| 2017-09-20 | 1,385 | 1,385 | 1,362 | 1,364 | 95,300 | 1,364 |
| 2017-09-19 | 1,368 | 1,382 | 1,361 | 1,364 | 101,600 | 1,364 |
| 2017-09-15 | 1,340 | 1,366 | 1,332 | 1,356 | 104,800 | 1,356 |
| 2017-09-14 | 1,370 | 1,375 | 1,340 | 1,340 | 94,400 | 1,340 |
| 2017-09-13 | 1,370 | 1,385 | 1,362 | 1,380 | 116,700 | 1,380 |
| 2017-09-12 | 1,347 | 1,368 | 1,345 | 1,356 | 96,500 | 1,356 |
| 2017-09-11 | 1,325 | 1,345 | 1,321 | 1,328 | 74,200 | 1,328 |
| 2017-09-08 | 1,309 | 1,333 | 1,309 | 1,312 | 74,500 | 1,312 |
| 2017-09-07 | 1,318 | 1,335 | 1,305 | 1,312 | 112,100 | 1,312 |
| 2017-09-06 | 1,293 | 1,310 | 1,262 | 1,295 | 112,700 | 1,295 |
| 2017-09-05 | 1,382 | 1,392 | 1,293 | 1,295 | 242,800 | 1,295 |
| 2017-09-04 | 1,363 | 1,398 | 1,359 | 1,387 | 201,500 | 1,387 |
| 2017-09-01 | 1,351 | 1,369 | 1,345 | 1,363 | 93,100 | 1,363 |
| 2017-08-31 | 1,321 | 1,355 | 1,321 | 1,351 | 101,800 | 1,351 |
| 2017-08-30 | 1,332 | 1,334 | 1,311 | 1,328 | 98,100 | 1,328 |
| 2017-08-29 | 1,330 | 1,332 | 1,312 | 1,324 | 105,900 | 1,324 |
| 2017-08-28 | 1,344 | 1,344 | 1,313 | 1,339 | 115,200 | 1,339 |
| 2017-08-25 | 1,325 | 1,360 | 1,315 | 1,347 | 222,000 | 1,347 |
| 2017-08-24 | 1,307 | 1,325 | 1,305 | 1,323 | 56,500 | 1,323 |
| 2017-08-23 | 1,320 | 1,336 | 1,313 | 1,317 | 58,900 | 1,317 |
| 2017-08-22 | 1,310 | 1,330 | 1,306 | 1,316 | 84,700 | 1,316 |
| 2017-08-21 | 1,330 | 1,331 | 1,303 | 1,303 | 70,900 | 1,303 |
| 2017-08-18 | 1,330 | 1,350 | 1,326 | 1,327 | 63,800 | 1,327 |
| 2017-08-17 | 1,376 | 1,388 | 1,352 | 1,352 | 108,900 | 1,352 |
| 2017-08-16 | 1,376 | 1,381 | 1,364 | 1,377 | 67,900 | 1,377 |
| 2017-08-15 | 1,330 | 1,377 | 1,329 | 1,377 | 128,100 | 1,377 |
| 2017-08-14 | 1,319 | 1,331 | 1,300 | 1,328 | 74,300 | 1,328 |
| 2017-08-10 | 1,333 | 1,344 | 1,324 | 1,326 | 75,200 | 1,326 |
| 2017-08-09 | 1,370 | 1,379 | 1,340 | 1,350 | 116,600 | 1,350 |
| 2017-08-08 | 1,370 | 1,373 | 1,363 | 1,365 | 81,600 | 1,365 |
| 2017-08-07 | 1,388 | 1,388 | 1,370 | 1,370 | 35,900 | 1,370 |
| 2017-08-04 | 1,357 | 1,395 | 1,350 | 1,390 | 172,500 | 1,390 |
| 2017-08-03 | 1,322 | 1,362 | 1,322 | 1,340 | 201,800 | 1,340 |
| 2017-08-02 | 1,310 | 1,340 | 1,308 | 1,335 | 105,200 | 1,335 |
| 2017-08-01 | 1,341 | 1,345 | 1,305 | 1,321 | 122,000 | 1,321 |
| 2017-07-31 | 1,370 | 1,373 | 1,344 | 1,354 | 79,200 | 1,354 |
| 2017-07-28 | 1,400 | 1,403 | 1,365 | 1,370 | 97,300 | 1,370 |
| 2017-07-27 | 1,415 | 1,416 | 1,405 | 1,405 | 64,800 | 1,405 |
| 2017-07-26 | 1,426 | 1,427 | 1,408 | 1,412 | 71,600 | 1,412 |
| 2017-07-25 | 1,440 | 1,440 | 1,414 | 1,423 | 105,400 | 1,423 |
| 2017-07-24 | 1,419 | 1,428 | 1,407 | 1,423 | 96,000 | 1,423 |
| 2017-07-21 | 1,413 | 1,417 | 1,395 | 1,408 | 119,800 | 1,408 |
| 2017-07-20 | 1,428 | 1,436 | 1,417 | 1,422 | 88,700 | 1,422 |
| 2017-07-19 | 1,430 | 1,445 | 1,426 | 1,430 | 91,800 | 1,430 |
| 2017-07-18 | 1,470 | 1,474 | 1,430 | 1,431 | 137,100 | 1,431 |
| 2017-07-14 | 1,460 | 1,482 | 1,456 | 1,475 | 212,900 | 1,475 |
| 2017-07-13 | 1,439 | 1,467 | 1,429 | 1,460 | 197,900 | 1,460 |
| 2017-07-12 | 1,418 | 1,447 | 1,415 | 1,433 | 155,300 | 1,433 |
| 2017-07-11 | 1,420 | 1,438 | 1,413 | 1,422 | 134,900 | 1,422 |
| 2017-07-10 | 1,430 | 1,449 | 1,421 | 1,430 | 139,800 | 1,430 |
| 2017-07-07 | 1,390 | 1,420 | 1,383 | 1,409 | 141,900 | 1,409 |
| 2017-07-06 | 1,420 | 1,427 | 1,390 | 1,392 | 163,700 | 1,392 |
| 2017-07-05 | 1,415 | 1,428 | 1,395 | 1,411 | 140,600 | 1,411 |
| 2017-07-04 | 1,455 | 1,458 | 1,408 | 1,408 | 284,300 | 1,408 |
| 2017-07-03 | 1,469 | 1,482 | 1,455 | 1,466 | 179,600 | 1,466 |
| 2017-06-30 | 1,465 | 1,479 | 1,433 | 1,477 | 291,800 | 1,477 |
| 2017-06-29 | 1,407 | 1,484 | 1,404 | 1,479 | 790,500 | 1,479 |
| 2017-06-28 | 1,405 | 1,408 | 1,388 | 1,397 | 169,900 | 1,397 |
| 2017-06-27 | 1,402 | 1,403 | 1,388 | 1,398 | 116,400 | 1,398 |
| 2017-06-26 | 1,365 | 1,404 | 1,365 | 1,401 | 147,700 | 1,401 |
| 2017-06-23 | 1,396 | 1,410 | 1,360 | 1,375 | 209,100 | 1,375 |
| 2017-06-22 | 1,391 | 1,399 | 1,375 | 1,383 | 142,700 | 1,383 |
| 2017-06-21 | 1,373 | 1,407 | 1,371 | 1,395 | 169,100 | 1,395 |
| 2017-06-20 | 1,389 | 1,394 | 1,364 | 1,388 | 175,200 | 1,388 |
| 2017-06-19 | 1,399 | 1,405 | 1,382 | 1,396 | 151,100 | 1,396 |
| 2017-06-16 | 1,378 | 1,414 | 1,367 | 1,392 | 301,600 | 1,392 |
| 2017-06-15 | 1,359 | 1,378 | 1,356 | 1,378 | 140,900 | 1,378 |
| 2017-06-14 | 1,372 | 1,382 | 1,359 | 1,363 | 159,400 | 1,363 |
| 2017-06-13 | 1,360 | 1,378 | 1,353 | 1,366 | 115,000 | 1,366 |
| 2017-06-12 | 1,350 | 1,374 | 1,330 | 1,365 | 155,100 | 1,365 |
| 2017-06-09 | 1,354 | 1,382 | 1,346 | 1,361 | 149,800 | 1,361 |
| 2017-06-08 | 1,375 | 1,384 | 1,345 | 1,350 | 203,700 | 1,350 |
| 2017-06-07 | 1,326 | 1,380 | 1,326 | 1,377 | 357,400 | 1,377 |
| 2017-06-06 | 1,330 | 1,348 | 1,320 | 1,329 | 153,300 | 1,329 |
| 2017-06-05 | 1,325 | 1,344 | 1,253 | 1,340 | 176,400 | 1,340 |
| 2017-06-02 | 1,325 | 1,344 | 1,310 | 1,318 | 143,400 | 1,318 |
| 2017-06-01 | 1,308 | 1,325 | 1,299 | 1,322 | 143,200 | 1,322 |
| 2017-05-31 | 1,310 | 1,324 | 1,308 | 1,313 | 60,600 | 1,313 |
| 2017-05-30 | 1,330 | 1,335 | 1,306 | 1,322 | 81,400 | 1,322 |
| 2017-05-29 | 1,318 | 1,339 | 1,317 | 1,334 | 112,700 | 1,334 |
| 2017-05-26 | 1,333 | 1,342 | 1,314 | 1,321 | 157,300 | 1,321 |
| 2017-05-25 | 1,358 | 1,358 | 1,345 | 1,351 | 165,100 | 1,351 |
| 2017-05-24 | 1,344 | 1,355 | 1,320 | 1,355 | 273,100 | 1,355 |
| 2017-05-23 | 1,336 | 1,344 | 1,318 | 1,342 | 240,300 | 1,342 |
| 2017-05-22 | 1,339 | 1,357 | 1,325 | 1,330 | 398,600 | 1,330 |
| 2017-05-19 | 1,300 | 1,330 | 1,290 | 1,330 | 492,900 | 1,330 |
| 2017-05-18 | 1,240 | 1,285 | 1,234 | 1,263 | 266,500 | 1,263 |
| 2017-05-17 | 1,334 | 1,334 | 1,291 | 1,293 | 435,100 | 1,293 |
| 2017-05-16 | 1,259 | 1,323 | 1,258 | 1,323 | 939,300 | 1,323 |
| 2017-05-15 | 1,250 | 1,259 | 1,211 | 1,234 | 447,300 | 1,234 |
| 2017-05-12 | 1,182 | 1,195 | 1,160 | 1,170 | 111,800 | 1,170 |
| 2017-05-11 | 1,190 | 1,200 | 1,144 | 1,179 | 386,000 | 1,179 |
| 2017-05-10 | 1,230 | 1,251 | 1,230 | 1,247 | 102,200 | 1,247 |
| 2017-05-09 | 1,238 | 1,244 | 1,222 | 1,229 | 85,900 | 1,229 |
| 2017-05-08 | 1,235 | 1,243 | 1,227 | 1,235 | 109,900 | 1,235 |
| 2017-05-02 | 1,203 | 1,222 | 1,203 | 1,218 | 91,600 | 1,218 |
| 2017-05-01 | 1,207 | 1,218 | 1,199 | 1,208 | 90,600 | 1,208 |
| 2017-04-28 | 1,213 | 1,219 | 1,204 | 1,207 | 96,200 | 1,207 |
| 2017-04-27 | 1,195 | 1,208 | 1,183 | 1,208 | 109,000 | 1,208 |
| 2017-04-26 | 1,183 | 1,199 | 1,172 | 1,196 | 133,200 | 1,196 |
| 2017-04-25 | 1,172 | 1,172 | 1,153 | 1,168 | 91,100 | 1,168 |
| 2017-04-24 | 1,160 | 1,167 | 1,150 | 1,152 | 83,500 | 1,152 |
| 2017-04-21 | 1,156 | 1,156 | 1,140 | 1,140 | 62,700 | 1,140 |
| 2017-04-20 | 1,160 | 1,164 | 1,138 | 1,138 | 66,700 | 1,138 |
| 2017-04-19 | 1,155 | 1,176 | 1,150 | 1,158 | 109,000 | 1,158 |
| 2017-04-18 | 1,173 | 1,173 | 1,147 | 1,155 | 164,700 | 1,155 |
| 2017-04-17 | 1,096 | 1,144 | 1,096 | 1,144 | 173,400 | 1,144 |
| 2017-04-14 | 1,080 | 1,107 | 1,080 | 1,086 | 137,100 | 1,086 |
| 2017-04-13 | 1,072 | 1,100 | 1,051 | 1,089 | 231,700 | 1,089 |
| 2017-04-12 | 1,102 | 1,112 | 1,080 | 1,100 | 306,000 | 1,100 |
| 2017-04-11 | 1,131 | 1,144 | 1,117 | 1,127 | 136,000 | 1,127 |
| 2017-04-10 | 1,150 | 1,160 | 1,131 | 1,136 | 181,300 | 1,136 |
| 2017-04-07 | 1,141 | 1,153 | 1,114 | 1,149 | 228,500 | 1,149 |
| 2017-04-06 | 1,160 | 1,161 | 1,132 | 1,147 | 158,700 | 1,147 |
| 2017-04-05 | 1,190 | 1,196 | 1,166 | 1,181 | 137,400 | 1,181 |
| 2017-04-04 | 1,229 | 1,235 | 1,169 | 1,193 | 175,100 | 1,193 |
| 2017-04-03 | 1,241 | 1,245 | 1,209 | 1,217 | 117,000 | 1,217 |
| 2017-03-31 | 1,225 | 1,240 | 1,221 | 1,233 | 99,400 | 1,233 |
| 2017-03-30 | 1,253 | 1,253 | 1,216 | 1,221 | 214,000 | 1,221 |
| 2017-03-29 | 1,201 | 1,254 | 1,190 | 1,253 | 250,400 | 1,253 |
| 2017-03-28 | 1,198 | 1,212 | 1,190 | 1,190 | 132,200 | 1,190 |
| 2017-03-27 | 1,233 | 1,233 | 1,181 | 1,191 | 189,500 | 1,191 |
| 2017-03-24 | 1,235 | 1,239 | 1,221 | 1,233 | 89,100 | 1,233 |
| 2017-03-23 | 1,228 | 1,247 | 1,211 | 1,217 | 184,200 | 1,217 |
| 2017-03-22 | 1,248 | 1,274 | 1,221 | 1,228 | 272,900 | 1,228 |
| 2017-03-21 | 1,287 | 1,297 | 1,265 | 1,271 | 145,100 | 1,271 |
| 2017-03-17 | 1,291 | 1,298 | 1,282 | 1,297 | 176,400 | 1,297 |
| 2017-03-16 | 1,306 | 1,333 | 1,284 | 1,321 | 254,300 | 1,321 |
| 2017-03-15 | 1,390 | 1,394 | 1,325 | 1,327 | 325,600 | 1,327 |
| 2017-03-14 | 1,369 | 1,441 | 1,368 | 1,405 | 258,700 | 1,405 |
| 2017-03-13 | 1,371 | 1,438 | 1,371 | 1,402 | 482,000 | 1,402 |
| 2017-03-10 | 1,400 | 1,405 | 1,367 | 1,367 | 156,700 | 1,367 |
| 2017-03-09 | 1,369 | 1,398 | 1,364 | 1,398 | 147,400 | 1,398 |
| 2017-03-08 | 1,370 | 1,380 | 1,355 | 1,359 | 138,300 | 1,359 |
| 2017-03-07 | 1,389 | 1,389 | 1,367 | 1,379 | 113,300 | 1,379 |
| 2017-03-06 | 1,410 | 1,419 | 1,391 | 1,391 | 141,000 | 1,391 |
| 2017-03-03 | 1,411 | 1,467 | 1,411 | 1,426 | 294,500 | 1,426 |
| 2017-03-02 | 1,420 | 1,425 | 1,392 | 1,410 | 238,300 | 1,410 |
| 2017-03-01 | 1,351 | 1,394 | 1,341 | 1,390 | 246,100 | 1,390 |
| 2017-02-28 | 1,338 | 1,350 | 1,321 | 1,329 | 206,300 | 1,329 |
| 2017-02-27 | 1,351 | 1,370 | 1,336 | 1,350 | 190,500 | 1,350 |
| 2017-02-24 | 1,401 | 1,408 | 1,371 | 1,387 | 189,200 | 1,387 |
| 2017-02-23 | 1,431 | 1,434 | 1,387 | 1,417 | 172,400 | 1,417 |
| 2017-02-22 | 1,439 | 1,439 | 1,422 | 1,431 | 153,300 | 1,431 |
| 2017-02-21 | 1,386 | 1,426 | 1,380 | 1,419 | 155,500 | 1,419 |
| 2017-02-20 | 1,397 | 1,414 | 1,372 | 1,381 | 229,400 | 1,381 |
| 2017-02-17 | 1,350 | 1,377 | 1,336 | 1,374 | 129,400 | 1,374 |
| 2017-02-16 | 1,350 | 1,360 | 1,339 | 1,349 | 83,700 | 1,349 |
| 2017-02-15 | 1,350 | 1,372 | 1,345 | 1,351 | 167,000 | 1,351 |
| 2017-02-14 | 1,344 | 1,344 | 1,323 | 1,331 | 97,000 | 1,331 |
| 2017-02-13 | 1,289 | 1,350 | 1,280 | 1,345 | 287,600 | 1,345 |
| 2017-02-10 | 1,290 | 1,290 | 1,261 | 1,271 | 163,600 | 1,271 |
| 2017-02-09 | 1,295 | 1,300 | 1,283 | 1,290 | 95,900 | 1,290 |
| 2017-02-08 | 1,279 | 1,309 | 1,268 | 1,300 | 293,400 | 1,300 |
| 2017-02-07 | 1,250 | 1,278 | 1,250 | 1,277 | 319,300 | 1,277 |
| 2017-02-06 | 1,192 | 1,256 | 1,190 | 1,250 | 614,500 | 1,250 |
| 2017-02-03 | 1,166 | 1,183 | 1,162 | 1,172 | 81,800 | 1,172 |
| 2017-02-02 | 1,190 | 1,200 | 1,171 | 1,179 | 117,300 | 1,179 |
| 2017-02-01 | 1,190 | 1,205 | 1,186 | 1,192 | 85,300 | 1,192 |
| 2017-01-31 | 1,202 | 1,213 | 1,192 | 1,199 | 121,000 | 1,199 |
| 2017-01-30 | 1,200 | 1,220 | 1,188 | 1,214 | 132,300 | 1,214 |
| 2017-01-27 | 1,207 | 1,208 | 1,183 | 1,196 | 173,500 | 1,196 |
| 2017-01-26 | 1,180 | 1,228 | 1,175 | 1,201 | 668,700 | 1,201 |
| 2017-01-25 | 1,142 | 1,176 | 1,135 | 1,172 | 239,500 | 1,172 |
| 2017-01-24 | 1,120 | 1,139 | 1,113 | 1,130 | 68,600 | 1,130 |
| 2017-01-23 | 1,113 | 1,138 | 1,113 | 1,125 | 59,500 | 1,125 |
| 2017-01-20 | 1,139 | 1,140 | 1,107 | 1,120 | 174,800 | 1,120 |
| 2017-01-19 | 1,155 | 1,163 | 1,141 | 1,146 | 89,700 | 1,146 |
| 2017-01-18 | 1,132 | 1,153 | 1,111 | 1,147 | 101,800 | 1,147 |
| 2017-01-17 | 1,160 | 1,160 | 1,126 | 1,129 | 145,300 | 1,129 |
| 2017-01-16 | 1,144 | 1,179 | 1,143 | 1,159 | 302,000 | 1,159 |
| 2017-01-13 | 1,107 | 1,139 | 1,107 | 1,134 | 250,500 | 1,134 |
| 2017-01-12 | 1,089 | 1,119 | 1,081 | 1,096 | 130,400 | 1,096 |
| 2017-01-11 | 1,101 | 1,103 | 1,081 | 1,082 | 66,700 | 1,082 |
| 2017-01-10 | 1,115 | 1,138 | 1,097 | 1,103 | 167,100 | 1,103 |
| 2017-01-06 | 1,075 | 1,119 | 1,075 | 1,118 | 242,200 | 1,118 |
| 2017-01-05 | 1,055 | 1,095 | 1,055 | 1,084 | 160,400 | 1,084 |
| 2017-01-04 | 1,040 | 1,054 | 1,040 | 1,054 | 79,000 | 1,054 |
分割・併合履歴 ： なし