3938 LINE(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 | 4,625 | 4,640 | 4,585 | 4,595 | 266,000 | 4,595 |
| 2017-12-28 | 4,640 | 4,660 | 4,600 | 4,635 | 334,000 | 4,635 |
| 2017-12-27 | 4,630 | 4,670 | 4,625 | 4,635 | 322,000 | 4,635 |
| 2017-12-26 | 4,635 | 4,670 | 4,620 | 4,635 | 261,600 | 4,635 |
| 2017-12-25 | 4,695 | 4,710 | 4,655 | 4,660 | 244,300 | 4,660 |
| 2017-12-22 | 4,645 | 4,670 | 4,630 | 4,655 | 332,800 | 4,655 |
| 2017-12-21 | 4,635 | 4,655 | 4,585 | 4,640 | 562,500 | 4,640 |
| 2017-12-20 | 4,640 | 4,675 | 4,575 | 4,630 | 698,500 | 4,630 |
| 2017-12-19 | 4,755 | 4,770 | 4,680 | 4,695 | 552,400 | 4,695 |
| 2017-12-18 | 4,820 | 4,830 | 4,705 | 4,725 | 642,000 | 4,725 |
| 2017-12-15 | 4,805 | 4,815 | 4,730 | 4,755 | 459,800 | 4,755 |
| 2017-12-14 | 4,865 | 4,885 | 4,780 | 4,790 | 470,600 | 4,790 |
| 2017-12-13 | 4,890 | 4,910 | 4,840 | 4,880 | 639,500 | 4,880 |
| 2017-12-12 | 5,000 | 5,030 | 4,910 | 4,930 | 666,000 | 4,930 |
| 2017-12-11 | 4,990 | 5,050 | 4,955 | 5,010 | 672,300 | 5,010 |
| 2017-12-08 | 4,920 | 5,050 | 4,915 | 4,970 | 623,100 | 4,970 |
| 2017-12-07 | 4,890 | 5,020 | 4,875 | 4,895 | 448,200 | 4,895 |
| 2017-12-06 | 4,900 | 4,945 | 4,830 | 4,850 | 561,500 | 4,850 |
| 2017-12-05 | 4,835 | 4,890 | 4,745 | 4,860 | 492,800 | 4,860 |
| 2017-12-04 | 4,835 | 4,860 | 4,790 | 4,830 | 375,700 | 4,830 |
| 2017-12-01 | 4,860 | 4,895 | 4,780 | 4,825 | 460,600 | 4,825 |
| 2017-11-30 | 4,700 | 4,815 | 4,610 | 4,790 | 951,800 | 4,790 |
| 2017-11-29 | 4,890 | 4,905 | 4,820 | 4,840 | 491,500 | 4,840 |
| 2017-11-28 | 4,885 | 4,905 | 4,830 | 4,870 | 566,600 | 4,870 |
| 2017-11-27 | 4,970 | 5,050 | 4,950 | 4,970 | 440,100 | 4,970 |
| 2017-11-24 | 4,900 | 4,940 | 4,865 | 4,930 | 341,000 | 4,930 |
| 2017-11-22 | 4,915 | 4,950 | 4,900 | 4,905 | 330,300 | 4,905 |
| 2017-11-21 | 4,860 | 4,965 | 4,845 | 4,935 | 450,000 | 4,935 |
| 2017-11-20 | 4,865 | 4,880 | 4,835 | 4,875 | 276,300 | 4,875 |
| 2017-11-17 | 4,930 | 4,940 | 4,870 | 4,895 | 569,200 | 4,895 |
| 2017-11-16 | 4,770 | 4,830 | 4,730 | 4,820 | 530,600 | 4,820 |
| 2017-11-15 | 4,980 | 5,060 | 4,815 | 4,845 | 859,700 | 4,845 |
| 2017-11-13 | 4,870 | 4,910 | 4,825 | 4,875 | 294,000 | 4,875 |
| 2017-11-10 | 4,865 | 4,905 | 4,825 | 4,830 | 746,700 | 4,830 |
| 2017-11-09 | 5,010 | 5,080 | 4,880 | 4,975 | 1,416,400 | 4,975 |
| 2017-11-08 | 4,840 | 4,960 | 4,830 | 4,940 | 722,300 | 4,940 |
| 2017-11-07 | 4,795 | 4,875 | 4,770 | 4,870 | 478,900 | 4,870 |
| 2017-11-06 | 4,775 | 4,835 | 4,755 | 4,795 | 492,500 | 4,795 |
| 2017-11-02 | 4,740 | 4,785 | 4,720 | 4,775 | 416,200 | 4,775 |
| 2017-11-01 | 4,805 | 4,815 | 4,695 | 4,790 | 970,400 | 4,790 |
| 2017-10-31 | 4,680 | 4,700 | 4,640 | 4,665 | 636,300 | 4,665 |
| 2017-10-30 | 4,790 | 4,790 | 4,670 | 4,755 | 1,105,100 | 4,755 |
| 2017-10-27 | 4,855 | 4,950 | 4,725 | 4,835 | 2,359,300 | 4,835 |
| 2017-10-26 | 4,605 | 4,885 | 4,600 | 4,885 | 4,741,700 | 4,885 |
| 2017-10-25 | 4,160 | 4,200 | 4,130 | 4,185 | 771,100 | 4,185 |
| 2017-10-24 | 4,145 | 4,280 | 4,125 | 4,230 | 652,900 | 4,230 |
| 2017-10-23 | 4,170 | 4,190 | 4,150 | 4,180 | 375,300 | 4,180 |
| 2017-10-20 | 4,100 | 4,125 | 4,085 | 4,125 | 280,300 | 4,125 |
| 2017-10-19 | 4,125 | 4,155 | 4,115 | 4,145 | 284,200 | 4,145 |
| 2017-10-18 | 4,120 | 4,155 | 4,100 | 4,140 | 303,800 | 4,140 |
| 2017-10-17 | 4,190 | 4,195 | 4,110 | 4,120 | 486,700 | 4,120 |
| 2017-10-16 | 4,180 | 4,265 | 4,160 | 4,215 | 706,000 | 4,215 |
| 2017-10-13 | 4,115 | 4,175 | 4,115 | 4,170 | 587,200 | 4,170 |
| 2017-10-12 | 4,115 | 4,170 | 4,105 | 4,110 | 479,300 | 4,110 |
| 2017-10-11 | 4,075 | 4,110 | 4,070 | 4,100 | 297,500 | 4,100 |
| 2017-10-10 | 4,085 | 4,120 | 4,080 | 4,095 | 377,200 | 4,095 |
| 2017-10-06 | 4,070 | 4,080 | 4,030 | 4,055 | 301,100 | 4,055 |
| 2017-10-05 | 4,075 | 4,080 | 4,010 | 4,045 | 364,900 | 4,045 |
| 2017-10-04 | 4,050 | 4,100 | 4,040 | 4,070 | 414,900 | 4,070 |
| 2017-10-03 | 4,080 | 4,150 | 4,055 | 4,065 | 673,200 | 4,065 |
| 2017-10-02 | 4,065 | 4,080 | 4,060 | 4,060 | 348,700 | 4,060 |
| 2017-09-29 | 4,060 | 4,065 | 4,030 | 4,065 | 434,600 | 4,065 |
| 2017-09-28 | 4,020 | 4,070 | 4,010 | 4,050 | 466,100 | 4,050 |
| 2017-09-27 | 3,920 | 4,010 | 3,920 | 4,000 | 561,800 | 4,000 |
| 2017-09-26 | 3,895 | 3,965 | 3,885 | 3,950 | 583,400 | 3,950 |
| 2017-09-25 | 3,960 | 3,975 | 3,945 | 3,965 | 261,800 | 3,965 |
| 2017-09-22 | 3,925 | 3,965 | 3,925 | 3,960 | 307,700 | 3,960 |
| 2017-09-21 | 3,945 | 3,975 | 3,935 | 3,960 | 380,000 | 3,960 |
| 2017-09-20 | 3,920 | 3,945 | 3,890 | 3,935 | 417,100 | 3,935 |
| 2017-09-19 | 3,950 | 3,965 | 3,930 | 3,950 | 441,900 | 3,950 |
| 2017-09-15 | 3,875 | 3,930 | 3,860 | 3,910 | 464,800 | 3,910 |
| 2017-09-14 | 3,850 | 3,890 | 3,840 | 3,875 | 358,300 | 3,875 |
| 2017-09-13 | 3,855 | 3,855 | 3,835 | 3,840 | 266,600 | 3,840 |
| 2017-09-12 | 3,880 | 3,900 | 3,840 | 3,855 | 272,100 | 3,855 |
| 2017-09-11 | 3,845 | 3,875 | 3,835 | 3,865 | 234,300 | 3,865 |
| 2017-09-08 | 3,845 | 3,845 | 3,830 | 3,845 | 269,700 | 3,845 |
| 2017-09-07 | 3,830 | 3,840 | 3,815 | 3,835 | 265,200 | 3,835 |
| 2017-09-06 | 3,805 | 3,820 | 3,790 | 3,810 | 377,900 | 3,810 |
| 2017-09-05 | 3,820 | 3,830 | 3,805 | 3,820 | 338,400 | 3,820 |
| 2017-09-04 | 3,840 | 3,855 | 3,810 | 3,815 | 281,100 | 3,815 |
| 2017-09-01 | 3,890 | 3,890 | 3,840 | 3,850 | 283,000 | 3,850 |
| 2017-08-31 | 3,885 | 3,885 | 3,860 | 3,880 | 281,000 | 3,880 |
| 2017-08-30 | 3,855 | 3,865 | 3,845 | 3,860 | 327,700 | 3,860 |
| 2017-08-29 | 3,820 | 3,840 | 3,815 | 3,820 | 228,500 | 3,820 |
| 2017-08-28 | 3,830 | 3,860 | 3,820 | 3,850 | 298,400 | 3,850 |
| 2017-08-25 | 3,815 | 3,860 | 3,815 | 3,835 | 408,700 | 3,835 |
| 2017-08-24 | 3,840 | 3,875 | 3,840 | 3,855 | 235,900 | 3,855 |
| 2017-08-23 | 3,840 | 3,850 | 3,810 | 3,835 | 453,100 | 3,835 |
| 2017-08-22 | 3,855 | 3,855 | 3,805 | 3,820 | 303,200 | 3,820 |
| 2017-08-21 | 3,850 | 3,860 | 3,835 | 3,845 | 231,400 | 3,845 |
| 2017-08-18 | 3,855 | 3,880 | 3,850 | 3,865 | 323,100 | 3,865 |
| 2017-08-17 | 3,890 | 3,915 | 3,885 | 3,905 | 201,300 | 3,905 |
| 2017-08-16 | 3,875 | 3,910 | 3,855 | 3,890 | 386,200 | 3,890 |
| 2017-08-15 | 3,865 | 3,870 | 3,845 | 3,850 | 264,300 | 3,850 |
| 2017-08-14 | 3,835 | 3,860 | 3,805 | 3,825 | 351,300 | 3,825 |
| 2017-08-10 | 3,910 | 3,915 | 3,850 | 3,890 | 464,300 | 3,890 |
| 2017-08-09 | 3,920 | 3,920 | 3,855 | 3,890 | 526,700 | 3,890 |
| 2017-08-08 | 4,010 | 4,020 | 3,930 | 3,955 | 521,900 | 3,955 |
| 2017-08-07 | 4,040 | 4,050 | 3,985 | 4,015 | 332,100 | 4,015 |
| 2017-08-04 | 3,970 | 4,010 | 3,970 | 3,985 | 402,300 | 3,985 |
| 2017-08-03 | 3,960 | 3,990 | 3,920 | 3,945 | 375,200 | 3,945 |
| 2017-08-02 | 4,060 | 4,080 | 3,945 | 3,960 | 636,300 | 3,960 |
| 2017-08-01 | 4,040 | 4,065 | 3,995 | 4,025 | 607,600 | 4,025 |
| 2017-07-31 | 3,975 | 4,100 | 3,960 | 4,095 | 1,386,800 | 4,095 |
| 2017-07-28 | 3,920 | 4,030 | 3,885 | 3,920 | 1,707,000 | 3,920 |
| 2017-07-27 | 3,850 | 4,030 | 3,775 | 3,985 | 2,615,500 | 3,985 |
| 2017-07-26 | 3,890 | 3,895 | 3,830 | 3,845 | 693,500 | 3,845 |
| 2017-07-25 | 3,940 | 3,940 | 3,870 | 3,890 | 477,900 | 3,890 |
| 2017-07-24 | 3,870 | 3,935 | 3,865 | 3,920 | 473,300 | 3,920 |
| 2017-07-21 | 3,890 | 3,890 | 3,860 | 3,880 | 360,000 | 3,880 |
| 2017-07-20 | 3,900 | 3,925 | 3,880 | 3,910 | 449,700 | 3,910 |
| 2017-07-19 | 3,835 | 3,875 | 3,835 | 3,870 | 395,600 | 3,870 |
| 2017-07-18 | 3,875 | 3,890 | 3,840 | 3,840 | 548,400 | 3,840 |
| 2017-07-14 | 3,895 | 3,910 | 3,875 | 3,875 | 326,500 | 3,875 |
| 2017-07-13 | 3,925 | 3,925 | 3,860 | 3,880 | 384,900 | 3,880 |
| 2017-07-12 | 3,960 | 3,965 | 3,905 | 3,910 | 454,000 | 3,910 |
| 2017-07-11 | 3,885 | 3,920 | 3,880 | 3,910 | 410,900 | 3,910 |
| 2017-07-10 | 3,880 | 3,895 | 3,840 | 3,855 | 400,500 | 3,855 |
| 2017-07-07 | 3,855 | 3,880 | 3,835 | 3,845 | 268,600 | 3,845 |
| 2017-07-06 | 3,830 | 3,900 | 3,825 | 3,885 | 611,600 | 3,885 |
| 2017-07-05 | 3,815 | 3,865 | 3,815 | 3,855 | 411,900 | 3,855 |
| 2017-07-04 | 3,900 | 3,900 | 3,815 | 3,830 | 548,900 | 3,830 |
| 2017-07-03 | 3,895 | 3,910 | 3,860 | 3,870 | 358,900 | 3,870 |
| 2017-06-30 | 3,885 | 3,895 | 3,850 | 3,875 | 904,400 | 3,875 |
| 2017-06-29 | 4,000 | 4,000 | 3,950 | 3,960 | 417,400 | 3,960 |
| 2017-06-28 | 4,000 | 4,005 | 3,955 | 3,970 | 544,800 | 3,970 |
| 2017-06-27 | 4,060 | 4,070 | 4,015 | 4,030 | 350,800 | 4,030 |
| 2017-06-26 | 4,015 | 4,065 | 4,010 | 4,055 | 484,600 | 4,055 |
| 2017-06-23 | 4,000 | 4,035 | 3,980 | 3,995 | 447,400 | 3,995 |
| 2017-06-22 | 4,035 | 4,055 | 3,990 | 4,015 | 586,200 | 4,015 |
| 2017-06-21 | 4,075 | 4,095 | 4,010 | 4,020 | 801,100 | 4,020 |
| 2017-06-20 | 4,100 | 4,110 | 4,070 | 4,070 | 608,400 | 4,070 |
| 2017-06-19 | 4,075 | 4,110 | 4,055 | 4,080 | 812,600 | 4,080 |
| 2017-06-16 | 4,150 | 4,160 | 4,000 | 4,045 | 1,928,600 | 4,045 |
| 2017-06-15 | 3,905 | 3,955 | 3,890 | 3,930 | 644,400 | 3,930 |
| 2017-06-14 | 3,900 | 3,930 | 3,875 | 3,890 | 381,700 | 3,890 |
| 2017-06-13 | 3,930 | 3,930 | 3,885 | 3,895 | 402,500 | 3,895 |
| 2017-06-12 | 3,965 | 3,965 | 3,910 | 3,920 | 546,900 | 3,920 |
| 2017-06-09 | 4,040 | 4,105 | 4,005 | 4,020 | 542,600 | 4,020 |
| 2017-06-08 | 4,085 | 4,100 | 4,060 | 4,060 | 494,900 | 4,060 |
| 2017-06-07 | 4,005 | 4,070 | 3,995 | 4,055 | 349,500 | 4,055 |
| 2017-06-06 | 4,060 | 4,080 | 4,035 | 4,050 | 405,600 | 4,050 |
| 2017-06-05 | 4,060 | 4,100 | 4,015 | 4,070 | 654,700 | 4,070 |
| 2017-06-02 | 3,990 | 4,235 | 3,980 | 4,110 | 2,704,600 | 4,110 |
| 2017-06-01 | 3,945 | 4,070 | 3,915 | 3,990 | 2,795,100 | 3,990 |
| 2017-05-31 | 3,810 | 3,865 | 3,790 | 3,810 | 1,780,900 | 3,810 |
| 2017-05-30 | 3,835 | 3,870 | 3,805 | 3,870 | 427,800 | 3,870 |
| 2017-05-29 | 3,845 | 3,860 | 3,820 | 3,830 | 427,700 | 3,830 |
| 2017-05-26 | 3,895 | 3,935 | 3,835 | 3,860 | 821,500 | 3,860 |
| 2017-05-25 | 3,855 | 3,875 | 3,845 | 3,860 | 561,600 | 3,860 |
| 2017-05-24 | 3,860 | 3,870 | 3,825 | 3,855 | 381,600 | 3,855 |
| 2017-05-23 | 3,855 | 3,885 | 3,835 | 3,860 | 574,600 | 3,860 |
| 2017-05-22 | 3,840 | 3,865 | 3,795 | 3,845 | 751,600 | 3,845 |
| 2017-05-19 | 3,810 | 3,825 | 3,760 | 3,790 | 632,200 | 3,790 |
| 2017-05-18 | 3,770 | 3,820 | 3,750 | 3,805 | 995,900 | 3,805 |
| 2017-05-17 | 3,850 | 3,870 | 3,825 | 3,865 | 680,800 | 3,865 |
| 2017-05-16 | 3,915 | 3,920 | 3,860 | 3,890 | 590,500 | 3,890 |
| 2017-05-15 | 3,840 | 3,915 | 3,835 | 3,900 | 1,095,800 | 3,900 |
| 2017-05-12 | 3,850 | 3,900 | 3,820 | 3,875 | 968,300 | 3,875 |
| 2017-05-11 | 3,825 | 3,835 | 3,790 | 3,835 | 811,900 | 3,835 |
| 2017-05-10 | 3,785 | 3,825 | 3,770 | 3,795 | 757,500 | 3,795 |
| 2017-05-09 | 3,760 | 3,790 | 3,755 | 3,760 | 679,800 | 3,760 |
| 2017-05-08 | 3,755 | 3,765 | 3,720 | 3,735 | 773,300 | 3,735 |
| 2017-05-02 | 3,735 | 3,740 | 3,690 | 3,705 | 947,100 | 3,705 |
| 2017-05-01 | 3,810 | 3,820 | 3,655 | 3,670 | 2,025,200 | 3,670 |
| 2017-04-28 | 3,930 | 3,940 | 3,860 | 3,865 | 832,900 | 3,865 |
| 2017-04-27 | 3,885 | 3,905 | 3,795 | 3,885 | 4,584,200 | 3,885 |
| 2017-04-26 | 4,210 | 4,315 | 4,165 | 4,220 | 1,897,500 | 4,220 |
| 2017-04-25 | 3,990 | 4,130 | 3,960 | 4,125 | 1,155,500 | 4,125 |
| 2017-04-24 | 3,920 | 3,965 | 3,905 | 3,960 | 467,100 | 3,960 |
| 2017-04-21 | 3,985 | 3,995 | 3,895 | 3,905 | 977,400 | 3,905 |
| 2017-04-20 | 4,000 | 4,065 | 4,000 | 4,040 | 330,600 | 4,040 |
| 2017-04-19 | 3,990 | 4,030 | 3,975 | 4,010 | 355,500 | 4,010 |
| 2017-04-18 | 4,005 | 4,050 | 3,960 | 3,995 | 426,600 | 3,995 |
| 2017-04-17 | 3,885 | 3,975 | 3,835 | 3,955 | 511,500 | 3,955 |
| 2017-04-14 | 3,960 | 3,995 | 3,935 | 3,960 | 469,700 | 3,960 |
| 2017-04-13 | 3,995 | 4,045 | 3,975 | 4,025 | 467,200 | 4,025 |
| 2017-04-12 | 4,035 | 4,085 | 4,010 | 4,060 | 577,500 | 4,060 |
| 2017-04-11 | 4,180 | 4,190 | 4,080 | 4,115 | 686,400 | 4,115 |
| 2017-04-10 | 4,245 | 4,255 | 4,180 | 4,210 | 578,100 | 4,210 |
| 2017-04-07 | 4,285 | 4,290 | 4,185 | 4,245 | 591,000 | 4,245 |
| 2017-04-06 | 4,180 | 4,220 | 4,175 | 4,215 | 560,500 | 4,215 |
| 2017-04-05 | 4,275 | 4,330 | 4,170 | 4,230 | 605,400 | 4,230 |
| 2017-04-04 | 4,365 | 4,365 | 4,220 | 4,250 | 743,100 | 4,250 |
| 2017-04-03 | 4,245 | 4,370 | 4,235 | 4,365 | 993,700 | 4,365 |
| 2017-03-31 | 4,215 | 4,320 | 4,210 | 4,275 | 966,700 | 4,275 |
| 2017-03-30 | 4,215 | 4,215 | 4,175 | 4,200 | 402,400 | 4,200 |
| 2017-03-29 | 4,135 | 4,230 | 4,130 | 4,220 | 711,600 | 4,220 |
| 2017-03-28 | 4,105 | 4,140 | 4,080 | 4,110 | 452,500 | 4,110 |
| 2017-03-27 | 4,060 | 4,100 | 4,040 | 4,090 | 604,400 | 4,090 |
| 2017-03-24 | 4,100 | 4,130 | 4,055 | 4,090 | 597,800 | 4,090 |
| 2017-03-23 | 4,210 | 4,250 | 4,120 | 4,125 | 872,800 | 4,125 |
| 2017-03-22 | 4,105 | 4,220 | 4,105 | 4,185 | 1,227,400 | 4,185 |
| 2017-03-21 | 4,035 | 4,180 | 4,030 | 4,175 | 917,200 | 4,175 |
| 2017-03-17 | 4,035 | 4,055 | 3,995 | 4,055 | 438,800 | 4,055 |
| 2017-03-16 | 4,095 | 4,095 | 4,030 | 4,080 | 441,100 | 4,080 |
| 2017-03-15 | 4,010 | 4,085 | 4,000 | 4,085 | 859,900 | 4,085 |
| 2017-03-14 | 4,025 | 4,030 | 3,980 | 4,010 | 522,700 | 4,010 |
| 2017-03-13 | 4,000 | 4,050 | 3,990 | 4,045 | 646,600 | 4,045 |
| 2017-03-10 | 4,015 | 4,045 | 4,000 | 4,040 | 840,900 | 4,040 |
| 2017-03-09 | 3,915 | 3,960 | 3,910 | 3,955 | 353,900 | 3,955 |
| 2017-03-08 | 3,890 | 3,910 | 3,865 | 3,905 | 272,400 | 3,905 |
| 2017-03-07 | 3,920 | 3,920 | 3,850 | 3,895 | 521,700 | 3,895 |
| 2017-03-06 | 3,995 | 4,000 | 3,900 | 3,940 | 510,700 | 3,940 |
| 2017-03-03 | 3,980 | 4,075 | 3,935 | 3,980 | 1,274,900 | 3,980 |
| 2017-03-02 | 3,940 | 3,940 | 3,905 | 3,915 | 588,600 | 3,915 |
| 2017-03-01 | 3,830 | 3,860 | 3,805 | 3,860 | 643,900 | 3,860 |
| 2017-02-28 | 3,875 | 3,950 | 3,860 | 3,870 | 1,201,600 | 3,870 |
| 2017-02-27 | 3,850 | 3,875 | 3,785 | 3,805 | 859,900 | 3,805 |
| 2017-02-24 | 3,660 | 3,900 | 3,655 | 3,895 | 3,058,300 | 3,895 |
| 2017-02-23 | 3,540 | 3,635 | 3,535 | 3,590 | 1,043,800 | 3,590 |
| 2017-02-22 | 3,515 | 3,535 | 3,490 | 3,525 | 502,400 | 3,525 |
| 2017-02-21 | 3,535 | 3,555 | 3,500 | 3,515 | 624,700 | 3,515 |
| 2017-02-20 | 3,560 | 3,570 | 3,540 | 3,540 | 313,100 | 3,540 |
| 2017-02-17 | 3,575 | 3,585 | 3,560 | 3,575 | 439,400 | 3,575 |
| 2017-02-16 | 3,615 | 3,620 | 3,555 | 3,600 | 521,600 | 3,600 |
| 2017-02-15 | 3,640 | 3,650 | 3,590 | 3,620 | 419,100 | 3,620 |
| 2017-02-14 | 3,630 | 3,635 | 3,600 | 3,610 | 318,900 | 3,610 |
| 2017-02-13 | 3,605 | 3,615 | 3,585 | 3,605 | 398,200 | 3,605 |
| 2017-02-10 | 3,565 | 3,590 | 3,540 | 3,570 | 426,800 | 3,570 |
| 2017-02-09 | 3,540 | 3,575 | 3,515 | 3,525 | 422,300 | 3,525 |
| 2017-02-08 | 3,585 | 3,600 | 3,540 | 3,545 | 675,900 | 3,545 |
| 2017-02-07 | 3,610 | 3,620 | 3,585 | 3,590 | 365,800 | 3,590 |
| 2017-02-06 | 3,620 | 3,635 | 3,605 | 3,620 | 391,200 | 3,620 |
| 2017-02-03 | 3,635 | 3,680 | 3,605 | 3,620 | 560,600 | 3,620 |
| 2017-02-02 | 3,640 | 3,705 | 3,615 | 3,625 | 878,800 | 3,625 |
| 2017-02-01 | 3,590 | 3,620 | 3,570 | 3,615 | 828,300 | 3,615 |
| 2017-01-31 | 3,655 | 3,665 | 3,610 | 3,625 | 1,037,200 | 3,625 |
| 2017-01-30 | 3,705 | 3,710 | 3,675 | 3,690 | 907,600 | 3,690 |
| 2017-01-27 | 3,760 | 3,765 | 3,720 | 3,725 | 1,384,000 | 3,725 |
| 2017-01-26 | 3,770 | 3,770 | 3,530 | 3,755 | 6,193,500 | 3,755 |
| 2017-01-25 | 4,090 | 4,190 | 4,090 | 4,185 | 966,300 | 4,185 |
| 2017-01-24 | 4,045 | 4,070 | 4,025 | 4,035 | 641,900 | 4,035 |
| 2017-01-23 | 4,025 | 4,050 | 3,990 | 4,015 | 453,400 | 4,015 |
| 2017-01-20 | 4,100 | 4,110 | 4,010 | 4,025 | 631,100 | 4,025 |
| 2017-01-19 | 4,170 | 4,190 | 4,100 | 4,110 | 607,500 | 4,110 |
| 2017-01-18 | 4,145 | 4,185 | 4,100 | 4,180 | 447,200 | 4,180 |
| 2017-01-17 | 4,145 | 4,150 | 4,100 | 4,120 | 239,700 | 4,120 |
| 2017-01-16 | 4,195 | 4,195 | 4,125 | 4,145 | 350,300 | 4,145 |
| 2017-01-13 | 4,065 | 4,140 | 4,065 | 4,140 | 437,200 | 4,140 |
| 2017-01-12 | 4,065 | 4,090 | 4,050 | 4,055 | 356,200 | 4,055 |
| 2017-01-11 | 4,120 | 4,120 | 4,035 | 4,050 | 543,600 | 4,050 |
| 2017-01-10 | 4,145 | 4,145 | 4,070 | 4,080 | 538,100 | 4,080 |
| 2017-01-06 | 4,060 | 4,165 | 4,060 | 4,150 | 873,300 | 4,150 |
| 2017-01-05 | 4,000 | 4,085 | 3,990 | 4,070 | 932,300 | 4,070 |
| 2017-01-04 | 3,990 | 4,025 | 3,985 | 4,005 | 529,500 | 4,005 |
分割・併合履歴 ： なし
