3932 (株)アカツキ 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 | 6,700 | 6,780 | 6,570 | 6,630 | 238,400 | 6,630 |
| 2017-12-28 | 7,050 | 7,100 | 6,640 | 6,670 | 445,500 | 6,670 |
| 2017-12-27 | 6,560 | 7,070 | 6,540 | 7,070 | 600,200 | 7,070 |
| 2017-12-26 | 6,580 | 6,750 | 6,550 | 6,560 | 474,300 | 6,560 |
| 2017-12-25 | 6,640 | 6,700 | 6,560 | 6,580 | 563,500 | 6,580 |
| 2017-12-22 | 6,800 | 6,810 | 6,680 | 6,720 | 245,000 | 6,720 |
| 2017-12-21 | 6,620 | 6,790 | 6,580 | 6,770 | 283,400 | 6,770 |
| 2017-12-20 | 7,050 | 7,050 | 6,630 | 6,690 | 514,200 | 6,690 |
| 2017-12-19 | 7,070 | 7,080 | 6,950 | 7,010 | 239,100 | 7,010 |
| 2017-12-18 | 7,210 | 7,230 | 7,070 | 7,120 | 191,100 | 7,120 |
| 2017-12-15 | 7,180 | 7,240 | 7,110 | 7,210 | 123,300 | 7,210 |
| 2017-12-14 | 7,300 | 7,380 | 7,140 | 7,200 | 204,900 | 7,200 |
| 2017-12-13 | 7,120 | 7,490 | 7,100 | 7,310 | 414,300 | 7,310 |
| 2017-12-12 | 7,230 | 7,250 | 7,060 | 7,100 | 250,100 | 7,100 |
| 2017-12-11 | 7,070 | 7,310 | 7,000 | 7,220 | 315,800 | 7,220 |
| 2017-12-08 | 7,450 | 7,450 | 7,150 | 7,160 | 299,100 | 7,160 |
| 2017-12-07 | 7,310 | 7,510 | 7,300 | 7,390 | 269,500 | 7,390 |
| 2017-12-06 | 7,400 | 7,470 | 7,100 | 7,260 | 437,000 | 7,260 |
| 2017-12-05 | 7,000 | 7,250 | 6,980 | 7,130 | 367,200 | 7,130 |
| 2017-12-04 | 7,540 | 7,560 | 7,160 | 7,170 | 376,900 | 7,170 |
| 2017-12-01 | 7,700 | 7,730 | 7,510 | 7,570 | 179,200 | 7,570 |
| 2017-11-30 | 7,730 | 7,790 | 7,450 | 7,700 | 294,300 | 7,700 |
| 2017-11-29 | 8,050 | 8,100 | 7,630 | 7,700 | 490,300 | 7,700 |
| 2017-11-28 | 7,700 | 7,930 | 7,500 | 7,930 | 441,100 | 7,930 |
| 2017-11-27 | 7,400 | 7,680 | 7,320 | 7,600 | 395,800 | 7,600 |
| 2017-11-24 | 7,250 | 7,500 | 7,210 | 7,300 | 444,200 | 7,300 |
| 2017-11-22 | 7,730 | 7,750 | 7,460 | 7,480 | 280,300 | 7,480 |
| 2017-11-21 | 7,540 | 7,620 | 7,150 | 7,600 | 581,400 | 7,600 |
| 2017-11-20 | 7,740 | 8,020 | 7,620 | 7,650 | 349,000 | 7,650 |
| 2017-11-17 | 8,020 | 8,220 | 7,660 | 7,800 | 1,294,100 | 7,800 |
| 2017-11-16 | 7,550 | 7,570 | 7,440 | 7,570 | 423,100 | 7,570 |
| 2017-11-15 | 8,120 | 8,250 | 6,570 | 6,570 | 904,400 | 6,570 |
| 2017-11-13 | 8,870 | 9,250 | 8,840 | 9,200 | 335,400 | 9,200 |
| 2017-11-10 | 8,700 | 8,860 | 8,570 | 8,850 | 292,200 | 8,850 |
| 2017-11-09 | 9,050 | 9,060 | 8,630 | 8,800 | 491,800 | 8,800 |
| 2017-11-08 | 9,110 | 9,200 | 8,990 | 9,080 | 193,300 | 9,080 |
| 2017-11-07 | 9,300 | 9,370 | 9,050 | 9,130 | 227,500 | 9,130 |
| 2017-11-06 | 9,260 | 9,510 | 9,220 | 9,260 | 189,700 | 9,260 |
| 2017-11-02 | 9,390 | 9,400 | 9,160 | 9,370 | 239,900 | 9,370 |
| 2017-11-01 | 9,700 | 9,720 | 9,280 | 9,310 | 484,100 | 9,310 |
| 2017-10-31 | 9,350 | 9,710 | 9,290 | 9,700 | 363,500 | 9,700 |
| 2017-10-30 | 9,480 | 9,590 | 9,180 | 9,350 | 637,600 | 9,350 |
| 2017-10-27 | 9,170 | 9,300 | 9,100 | 9,300 | 294,600 | 9,300 |
| 2017-10-26 | 8,790 | 9,150 | 8,780 | 9,120 | 328,200 | 9,120 |
| 2017-10-25 | 8,790 | 9,040 | 8,720 | 8,780 | 370,000 | 8,780 |
| 2017-10-24 | 8,780 | 8,800 | 8,670 | 8,790 | 155,200 | 8,790 |
| 2017-10-23 | 8,670 | 8,790 | 8,560 | 8,780 | 175,300 | 8,780 |
| 2017-10-20 | 8,630 | 8,720 | 8,540 | 8,660 | 150,500 | 8,660 |
| 2017-10-19 | 8,660 | 8,800 | 8,600 | 8,650 | 226,200 | 8,650 |
| 2017-10-18 | 8,490 | 8,680 | 8,360 | 8,630 | 257,400 | 8,630 |
| 2017-10-17 | 8,900 | 8,930 | 8,460 | 8,500 | 451,900 | 8,500 |
| 2017-10-16 | 8,770 | 8,970 | 8,700 | 8,900 | 387,500 | 8,900 |
| 2017-10-13 | 8,470 | 8,670 | 8,420 | 8,620 | 230,200 | 8,620 |
| 2017-10-12 | 8,510 | 8,690 | 8,460 | 8,480 | 268,200 | 8,480 |
| 2017-10-11 | 8,470 | 8,510 | 8,330 | 8,500 | 305,100 | 8,500 |
| 2017-10-10 | 8,130 | 8,480 | 8,010 | 8,470 | 398,800 | 8,470 |
| 2017-10-06 | 7,920 | 8,240 | 7,920 | 8,080 | 496,400 | 8,080 |
| 2017-10-05 | 8,530 | 8,560 | 7,920 | 7,990 | 609,200 | 7,990 |
| 2017-10-04 | 8,660 | 8,660 | 8,410 | 8,580 | 312,300 | 8,580 |
| 2017-10-03 | 9,000 | 9,020 | 8,660 | 8,670 | 354,300 | 8,670 |
| 2017-10-02 | 8,650 | 8,980 | 8,650 | 8,970 | 227,000 | 8,970 |
| 2017-09-29 | 8,970 | 8,970 | 8,540 | 8,800 | 479,800 | 8,800 |
| 2017-09-28 | 9,270 | 9,300 | 8,980 | 9,010 | 318,800 | 9,010 |
| 2017-09-27 | 9,310 | 9,410 | 9,210 | 9,240 | 164,600 | 9,240 |
| 2017-09-26 | 9,480 | 9,500 | 9,200 | 9,310 | 252,400 | 9,310 |
| 2017-09-25 | 9,130 | 9,650 | 9,120 | 9,500 | 450,200 | 9,500 |
| 2017-09-22 | 9,230 | 9,290 | 9,060 | 9,130 | 226,500 | 9,130 |
| 2017-09-21 | 9,190 | 9,380 | 9,110 | 9,270 | 289,200 | 9,270 |
| 2017-09-20 | 9,290 | 9,320 | 9,100 | 9,210 | 215,200 | 9,210 |
| 2017-09-19 | 9,350 | 9,350 | 9,200 | 9,290 | 293,300 | 9,290 |
| 2017-09-15 | 9,050 | 9,180 | 9,010 | 9,170 | 258,000 | 9,170 |
| 2017-09-14 | 9,330 | 9,330 | 9,030 | 9,120 | 316,300 | 9,120 |
| 2017-09-13 | 9,050 | 9,390 | 8,930 | 9,350 | 456,700 | 9,350 |
| 2017-09-12 | 9,120 | 9,160 | 8,990 | 9,060 | 245,800 | 9,060 |
| 2017-09-11 | 9,020 | 9,200 | 8,950 | 9,030 | 459,800 | 9,030 |
| 2017-09-08 | 9,020 | 9,310 | 8,740 | 8,900 | 1,271,200 | 8,900 |
| 2017-09-07 | 8,990 | 9,010 | 8,470 | 8,500 | 591,400 | 8,500 |
| 2017-09-06 | 8,230 | 8,890 | 8,210 | 8,840 | 630,900 | 8,840 |
| 2017-09-05 | 9,300 | 9,330 | 8,590 | 8,650 | 777,100 | 8,650 |
| 2017-09-04 | 9,520 | 9,540 | 9,110 | 9,290 | 569,500 | 9,290 |
| 2017-09-01 | 10,360 | 10,390 | 9,680 | 9,770 | 587,400 | 9,770 |
| 2017-08-31 | 9,920 | 10,260 | 9,830 | 10,220 | 681,200 | 10,220 |
| 2017-08-30 | 9,800 | 9,810 | 9,290 | 9,600 | 414,600 | 9,600 |
| 2017-08-29 | 9,690 | 9,800 | 9,600 | 9,680 | 219,900 | 9,680 |
| 2017-08-28 | 9,850 | 9,870 | 9,590 | 9,810 | 329,900 | 9,810 |
| 2017-08-25 | 9,850 | 10,050 | 9,820 | 9,890 | 269,900 | 9,890 |
| 2017-08-24 | 10,030 | 10,060 | 9,710 | 9,760 | 528,000 | 9,760 |
| 2017-08-23 | 10,390 | 10,400 | 10,110 | 10,120 | 262,000 | 10,120 |
| 2017-08-22 | 10,270 | 10,470 | 10,150 | 10,190 | 352,900 | 10,190 |
| 2017-08-21 | 10,650 | 10,710 | 10,000 | 10,170 | 662,600 | 10,170 |
| 2017-08-18 | 10,320 | 10,730 | 10,280 | 10,620 | 503,200 | 10,620 |
| 2017-08-17 | 10,650 | 10,740 | 10,420 | 10,500 | 329,100 | 10,500 |
| 2017-08-16 | 10,690 | 10,840 | 10,510 | 10,580 | 562,700 | 10,580 |
| 2017-08-15 | 10,720 | 11,070 | 10,320 | 10,430 | 1,132,700 | 10,430 |
| 2017-08-14 | 9,800 | 10,990 | 9,800 | 10,730 | 2,346,300 | 10,730 |
| 2017-08-10 | 9,800 | 10,060 | 9,520 | 9,720 | 667,100 | 9,720 |
| 2017-08-09 | 10,150 | 10,150 | 9,370 | 9,810 | 1,328,300 | 9,810 |
| 2017-08-08 | 9,890 | 10,230 | 9,830 | 10,170 | 779,900 | 10,170 |
| 2017-08-07 | 9,900 | 10,280 | 9,790 | 9,890 | 1,361,400 | 9,890 |
| 2017-08-04 | 9,340 | 9,810 | 9,250 | 9,760 | 697,400 | 9,760 |
| 2017-08-03 | 9,600 | 9,670 | 9,240 | 9,430 | 645,600 | 9,430 |
| 2017-08-02 | 9,200 | 9,650 | 9,190 | 9,600 | 629,600 | 9,600 |
| 2017-08-01 | 9,860 | 9,900 | 8,840 | 9,080 | 1,237,200 | 9,080 |
| 2017-07-31 | 9,980 | 10,040 | 9,550 | 9,920 | 1,262,300 | 9,920 |
| 2017-07-28 | 9,180 | 9,900 | 9,140 | 9,750 | 1,731,500 | 9,750 |
| 2017-07-27 | 9,200 | 9,700 | 9,140 | 9,210 | 1,615,800 | 9,210 |
| 2017-07-26 | 8,390 | 8,560 | 8,350 | 8,470 | 167,900 | 8,470 |
| 2017-07-25 | 8,270 | 8,390 | 8,220 | 8,360 | 180,700 | 8,360 |
| 2017-07-24 | 8,470 | 8,530 | 8,280 | 8,340 | 216,000 | 8,340 |
| 2017-07-21 | 8,550 | 8,620 | 8,480 | 8,520 | 148,800 | 8,520 |
| 2017-07-20 | 8,610 | 8,750 | 8,540 | 8,550 | 209,700 | 8,550 |
| 2017-07-19 | 8,500 | 8,800 | 8,480 | 8,630 | 334,000 | 8,630 |
| 2017-07-18 | 8,520 | 8,740 | 8,500 | 8,510 | 308,800 | 8,510 |
| 2017-07-14 | 8,860 | 8,860 | 8,710 | 8,730 | 213,200 | 8,730 |
| 2017-07-13 | 8,740 | 8,900 | 8,660 | 8,840 | 349,800 | 8,840 |
| 2017-07-12 | 8,700 | 8,840 | 8,610 | 8,670 | 286,700 | 8,670 |
| 2017-07-11 | 8,790 | 8,860 | 8,610 | 8,710 | 317,400 | 8,710 |
| 2017-07-10 | 8,880 | 8,890 | 8,620 | 8,810 | 589,800 | 8,810 |
| 2017-07-07 | 8,200 | 8,470 | 8,170 | 8,390 | 368,100 | 8,390 |
| 2017-07-06 | 8,600 | 8,650 | 8,160 | 8,350 | 435,500 | 8,350 |
| 2017-07-05 | 8,400 | 8,660 | 8,340 | 8,570 | 448,900 | 8,570 |
| 2017-07-04 | 8,650 | 8,790 | 8,280 | 8,350 | 535,500 | 8,350 |
| 2017-07-03 | 8,920 | 9,000 | 8,610 | 8,620 | 486,100 | 8,620 |
| 2017-06-30 | 8,310 | 8,790 | 8,300 | 8,770 | 692,900 | 8,770 |
| 2017-06-29 | 8,740 | 8,900 | 8,590 | 8,760 | 820,800 | 8,760 |
| 2017-06-28 | 9,000 | 9,070 | 8,410 | 8,440 | 1,331,000 | 8,440 |
| 2017-06-27 | 9,350 | 9,440 | 8,930 | 9,200 | 956,300 | 9,200 |
| 2017-06-26 | 8,770 | 9,400 | 8,610 | 9,330 | 1,276,000 | 9,330 |
| 2017-06-23 | 9,450 | 9,580 | 8,370 | 8,830 | 1,924,300 | 8,830 |
| 2017-06-22 | 8,880 | 9,240 | 8,710 | 9,240 | 1,202,300 | 9,240 |
| 2017-06-21 | 8,700 | 8,890 | 8,700 | 8,770 | 572,000 | 8,770 |
| 2017-06-20 | 8,730 | 8,960 | 8,670 | 8,820 | 985,000 | 8,820 |
| 2017-06-19 | 8,240 | 8,670 | 8,210 | 8,570 | 1,020,200 | 8,570 |
| 2017-06-16 | 8,050 | 8,480 | 8,000 | 8,290 | 1,329,300 | 8,290 |
| 2017-06-15 | 8,200 | 8,240 | 7,910 | 7,980 | 1,080,100 | 7,980 |
| 2017-06-14 | 7,740 | 8,370 | 7,650 | 8,270 | 2,386,500 | 8,270 |
| 2017-06-13 | 7,310 | 7,910 | 7,280 | 7,770 | 2,491,600 | 7,770 |
| 2017-06-12 | 7,170 | 7,390 | 7,040 | 7,220 | 908,000 | 7,220 |
| 2017-06-09 | 7,250 | 7,420 | 6,990 | 7,300 | 1,285,700 | 7,300 |
| 2017-06-08 | 7,300 | 7,460 | 7,050 | 7,080 | 1,732,700 | 7,080 |
| 2017-06-07 | 6,300 | 7,150 | 6,240 | 7,150 | 3,418,400 | 7,150 |
| 2017-06-06 | 6,360 | 6,370 | 6,110 | 6,150 | 493,500 | 6,150 |
| 2017-06-05 | 6,080 | 6,350 | 6,010 | 6,350 | 703,300 | 6,350 |
| 2017-06-02 | 6,140 | 6,320 | 5,960 | 6,000 | 759,700 | 6,000 |
| 2017-06-01 | 6,120 | 6,210 | 6,020 | 6,060 | 403,600 | 6,060 |
| 2017-05-31 | 5,830 | 6,120 | 5,740 | 6,120 | 471,600 | 6,120 |
| 2017-05-30 | 5,840 | 5,910 | 5,640 | 5,790 | 392,800 | 5,790 |
| 2017-05-29 | 6,180 | 6,190 | 5,810 | 5,820 | 611,900 | 5,820 |
| 2017-05-26 | 6,130 | 6,230 | 6,060 | 6,150 | 430,600 | 6,150 |
| 2017-05-25 | 6,250 | 6,270 | 6,150 | 6,180 | 308,100 | 6,180 |
| 2017-05-24 | 6,170 | 6,350 | 6,170 | 6,280 | 441,900 | 6,280 |
| 2017-05-23 | 6,240 | 6,330 | 6,110 | 6,170 | 439,000 | 6,170 |
| 2017-05-22 | 6,280 | 6,310 | 6,170 | 6,210 | 340,700 | 6,210 |
| 2017-05-19 | 6,260 | 6,420 | 6,070 | 6,160 | 899,200 | 6,160 |
| 2017-05-18 | 5,900 | 6,290 | 5,780 | 6,270 | 848,900 | 6,270 |
| 2017-05-17 | 6,050 | 6,140 | 6,000 | 6,070 | 321,700 | 6,070 |
| 2017-05-16 | 6,190 | 6,320 | 6,010 | 6,100 | 705,200 | 6,100 |
| 2017-05-15 | 5,710 | 6,180 | 5,700 | 6,180 | 1,077,200 | 6,180 |
| 2017-05-12 | 6,600 | 6,620 | 5,780 | 5,810 | 2,241,000 | 5,810 |
| 2017-05-11 | 6,280 | 6,540 | 6,160 | 6,500 | 784,000 | 6,500 |
| 2017-05-10 | 6,520 | 6,560 | 6,280 | 6,440 | 705,100 | 6,440 |
| 2017-05-09 | 6,490 | 6,720 | 6,450 | 6,520 | 1,052,100 | 6,520 |
| 2017-05-08 | 6,390 | 6,610 | 6,310 | 6,550 | 1,067,000 | 6,550 |
| 2017-05-02 | 6,370 | 6,380 | 6,190 | 6,290 | 908,400 | 6,290 |
| 2017-05-01 | 6,190 | 6,450 | 6,140 | 6,420 | 1,994,700 | 6,420 |
| 2017-04-28 | 5,990 | 6,110 | 5,790 | 5,990 | 1,439,200 | 5,990 |
| 2017-04-27 | 5,740 | 6,260 | 5,720 | 5,900 | 3,577,900 | 5,900 |
| 2017-04-26 | 5,600 | 5,800 | 5,510 | 5,540 | 1,342,600 | 5,540 |
| 2017-04-25 | 5,260 | 5,560 | 5,180 | 5,510 | 803,000 | 5,510 |
| 2017-04-24 | 5,460 | 5,520 | 5,260 | 5,270 | 430,600 | 5,270 |
| 2017-04-21 | 5,550 | 5,580 | 5,240 | 5,470 | 728,300 | 5,470 |
| 2017-04-20 | 5,550 | 5,870 | 5,350 | 5,350 | 2,665,900 | 5,350 |
| 2017-04-19 | 5,010 | 5,580 | 5,010 | 5,450 | 1,834,800 | 5,450 |
| 2017-04-18 | 5,220 | 5,500 | 5,030 | 5,100 | 2,383,200 | 5,100 |
| 2017-04-17 | 4,655 | 5,010 | 4,530 | 5,010 | 1,072,700 | 5,010 |
| 2017-04-14 | 4,200 | 4,450 | 4,170 | 4,310 | 378,800 | 4,310 |
| 2017-04-13 | 4,115 | 4,330 | 4,055 | 4,270 | 432,700 | 4,270 |
| 2017-04-12 | 4,370 | 4,435 | 4,185 | 4,190 | 464,200 | 4,190 |
| 2017-04-11 | 4,400 | 4,600 | 4,255 | 4,510 | 516,400 | 4,510 |
| 2017-04-10 | 4,605 | 4,680 | 4,410 | 4,445 | 345,100 | 4,445 |
| 2017-04-07 | 4,585 | 4,730 | 4,005 | 4,590 | 1,048,400 | 4,590 |
| 2017-04-06 | 4,790 | 4,790 | 4,560 | 4,560 | 442,600 | 4,560 |
| 2017-04-05 | 4,855 | 4,890 | 4,530 | 4,845 | 688,100 | 4,845 |
| 2017-04-04 | 4,900 | 5,120 | 4,710 | 4,850 | 978,200 | 4,850 |
| 2017-04-03 | 5,000 | 5,000 | 4,770 | 4,770 | 594,300 | 4,770 |
| 2017-03-31 | 4,725 | 4,765 | 4,650 | 4,680 | 149,700 | 4,680 |
| 2017-03-30 | 4,760 | 4,880 | 4,710 | 4,710 | 243,400 | 4,710 |
| 2017-03-29 | 4,710 | 4,815 | 4,630 | 4,760 | 276,500 | 4,760 |
| 2017-03-28 | 4,935 | 4,940 | 4,650 | 4,675 | 708,500 | 4,675 |
| 2017-03-27 | 5,060 | 5,070 | 4,900 | 4,925 | 373,900 | 4,925 |
| 2017-03-24 | 5,370 | 5,380 | 5,070 | 5,160 | 441,900 | 5,160 |
| 2017-03-23 | 5,440 | 5,550 | 5,250 | 5,300 | 460,700 | 5,300 |
| 2017-03-22 | 5,400 | 5,530 | 5,380 | 5,390 | 520,300 | 5,390 |
| 2017-03-21 | 5,370 | 5,580 | 5,320 | 5,570 | 722,800 | 5,570 |
| 2017-03-17 | 5,480 | 5,550 | 5,200 | 5,290 | 608,100 | 5,290 |
| 2017-03-16 | 5,100 | 5,400 | 5,090 | 5,400 | 453,300 | 5,400 |
| 2017-03-15 | 5,240 | 5,360 | 5,050 | 5,120 | 516,200 | 5,120 |
| 2017-03-14 | 5,090 | 5,320 | 4,990 | 5,180 | 528,700 | 5,180 |
| 2017-03-13 | 5,050 | 5,270 | 5,030 | 5,090 | 438,800 | 5,090 |
| 2017-03-10 | 5,100 | 5,210 | 4,985 | 5,010 | 318,400 | 5,010 |
| 2017-03-09 | 5,210 | 5,250 | 5,120 | 5,170 | 222,600 | 5,170 |
| 2017-03-08 | 5,350 | 5,410 | 5,220 | 5,250 | 316,300 | 5,250 |
| 2017-03-07 | 5,230 | 5,360 | 5,180 | 5,340 | 335,600 | 5,340 |
| 2017-03-06 | 5,210 | 5,370 | 5,180 | 5,240 | 438,100 | 5,240 |
| 2017-03-03 | 5,480 | 5,690 | 5,260 | 5,310 | 2,284,000 | 5,310 |
| 2017-03-02 | 5,350 | 5,360 | 5,080 | 5,120 | 467,600 | 5,120 |
| 2017-03-01 | 5,040 | 5,330 | 4,965 | 5,280 | 737,000 | 5,280 |
| 2017-02-28 | 5,340 | 5,410 | 5,050 | 5,060 | 808,500 | 5,060 |
| 2017-02-27 | 5,570 | 5,680 | 5,360 | 5,380 | 707,300 | 5,380 |
| 2017-02-24 | 5,460 | 5,700 | 5,350 | 5,470 | 887,200 | 5,470 |
| 2017-02-23 | 5,470 | 5,620 | 5,370 | 5,510 | 1,019,300 | 5,510 |
| 2017-02-22 | 5,720 | 5,930 | 5,530 | 5,610 | 2,357,400 | 5,610 |
| 2017-02-21 | 5,500 | 5,930 | 5,460 | 5,810 | 5,197,000 | 5,810 |
| 2017-02-20 | 5,050 | 5,340 | 4,990 | 5,340 | 2,651,500 | 5,340 |
| 2017-02-17 | 4,860 | 4,910 | 4,625 | 4,635 | 1,513,900 | 4,635 |
| 2017-02-16 | 4,650 | 5,120 | 4,585 | 4,925 | 2,762,700 | 4,925 |
| 2017-02-15 | 4,740 | 4,890 | 4,525 | 4,650 | 2,496,500 | 4,650 |
| 2017-02-14 | 4,625 | 4,625 | 4,595 | 4,625 | 609,600 | 4,625 |
| 2017-02-13 | 3,870 | 3,965 | 3,730 | 3,925 | 346,400 | 3,925 |
| 2017-02-10 | 3,930 | 4,000 | 3,840 | 3,880 | 369,300 | 3,880 |
| 2017-02-09 | 3,965 | 4,015 | 3,905 | 3,950 | 246,400 | 3,950 |
| 2017-02-08 | 3,900 | 4,040 | 3,825 | 3,960 | 791,900 | 3,960 |
| 2017-02-07 | 3,880 | 4,065 | 3,755 | 3,955 | 836,200 | 3,955 |
| 2017-02-06 | 3,790 | 3,890 | 3,590 | 3,855 | 692,900 | 3,855 |
| 2017-02-03 | 3,950 | 4,010 | 3,620 | 3,725 | 955,100 | 3,725 |
| 2017-02-02 | 4,100 | 4,165 | 3,895 | 4,020 | 1,788,500 | 4,020 |
| 2017-02-01 | 3,785 | 4,175 | 3,580 | 3,910 | 3,380,900 | 3,910 |
| 2017-01-31 | 3,285 | 3,805 | 3,250 | 3,795 | 1,081,400 | 3,795 |
| 2017-01-30 | 3,250 | 3,360 | 3,200 | 3,315 | 144,900 | 3,315 |
| 2017-01-27 | 3,330 | 3,375 | 3,200 | 3,250 | 186,800 | 3,250 |
| 2017-01-26 | 3,370 | 3,420 | 3,295 | 3,340 | 207,700 | 3,340 |
| 2017-01-25 | 3,550 | 3,555 | 3,385 | 3,405 | 214,600 | 3,405 |
| 2017-01-24 | 3,345 | 3,500 | 3,335 | 3,490 | 325,800 | 3,490 |
| 2017-01-23 | 3,185 | 3,345 | 3,185 | 3,310 | 196,000 | 3,310 |
| 2017-01-20 | 3,150 | 3,300 | 3,105 | 3,250 | 203,800 | 3,250 |
| 2017-01-19 | 3,335 | 3,355 | 3,155 | 3,180 | 213,000 | 3,180 |
| 2017-01-18 | 3,300 | 3,345 | 3,205 | 3,265 | 288,500 | 3,265 |
| 2017-01-17 | 3,455 | 3,720 | 3,340 | 3,370 | 852,700 | 3,370 |
| 2017-01-16 | 3,440 | 3,460 | 3,315 | 3,340 | 172,900 | 3,340 |
| 2017-01-13 | 3,225 | 3,570 | 3,205 | 3,480 | 392,200 | 3,480 |
| 2017-01-12 | 3,285 | 3,385 | 3,170 | 3,290 | 377,300 | 3,290 |
| 2017-01-11 | 3,600 | 3,610 | 3,265 | 3,335 | 397,000 | 3,335 |
| 2017-01-10 | 3,650 | 3,700 | 3,565 | 3,600 | 160,900 | 3,600 |
| 2017-01-06 | 3,570 | 3,770 | 3,520 | 3,715 | 331,900 | 3,715 |
| 2017-01-05 | 3,710 | 3,780 | 3,635 | 3,640 | 231,700 | 3,640 |
| 2017-01-04 | 3,850 | 3,975 | 3,780 | 3,780 | 281,500 | 3,780 |
分割・併合履歴 ： なし