4047 関東電化工業(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 | 1,370 | 1,376 | 1,355 | 1,369 | 433,600 | 1,369 |
| 2017-12-28 | 1,400 | 1,415 | 1,361 | 1,365 | 660,300 | 1,365 |
| 2017-12-27 | 1,350 | 1,395 | 1,345 | 1,395 | 721,200 | 1,395 |
| 2017-12-26 | 1,352 | 1,380 | 1,340 | 1,347 | 795,200 | 1,347 |
| 2017-12-25 | 1,380 | 1,380 | 1,337 | 1,342 | 591,700 | 1,342 |
| 2017-12-22 | 1,358 | 1,374 | 1,353 | 1,370 | 487,500 | 1,370 |
| 2017-12-21 | 1,345 | 1,371 | 1,343 | 1,368 | 395,400 | 1,368 |
| 2017-12-20 | 1,330 | 1,372 | 1,330 | 1,366 | 529,000 | 1,366 |
| 2017-12-19 | 1,345 | 1,347 | 1,317 | 1,330 | 471,300 | 1,330 |
| 2017-12-18 | 1,291 | 1,354 | 1,285 | 1,345 | 1,182,400 | 1,345 |
| 2017-12-15 | 1,262 | 1,273 | 1,255 | 1,270 | 402,600 | 1,270 |
| 2017-12-14 | 1,249 | 1,271 | 1,247 | 1,270 | 514,200 | 1,270 |
| 2017-12-13 | 1,281 | 1,284 | 1,233 | 1,249 | 697,300 | 1,249 |
| 2017-12-12 | 1,289 | 1,308 | 1,280 | 1,284 | 547,200 | 1,284 |
| 2017-12-11 | 1,285 | 1,294 | 1,268 | 1,286 | 503,800 | 1,286 |
| 2017-12-08 | 1,255 | 1,280 | 1,255 | 1,271 | 592,600 | 1,271 |
| 2017-12-07 | 1,237 | 1,270 | 1,236 | 1,268 | 689,700 | 1,268 |
| 2017-12-06 | 1,232 | 1,249 | 1,221 | 1,227 | 650,300 | 1,227 |
| 2017-12-05 | 1,219 | 1,236 | 1,209 | 1,232 | 572,300 | 1,232 |
| 2017-12-04 | 1,241 | 1,253 | 1,226 | 1,228 | 442,500 | 1,228 |
| 2017-12-01 | 1,271 | 1,281 | 1,229 | 1,247 | 855,500 | 1,247 |
| 2017-11-30 | 1,286 | 1,291 | 1,265 | 1,275 | 675,900 | 1,275 |
| 2017-11-29 | 1,280 | 1,307 | 1,274 | 1,290 | 577,700 | 1,290 |
| 2017-11-28 | 1,298 | 1,310 | 1,267 | 1,274 | 624,600 | 1,274 |
| 2017-11-27 | 1,310 | 1,328 | 1,290 | 1,294 | 872,300 | 1,294 |
| 2017-11-24 | 1,289 | 1,323 | 1,284 | 1,299 | 1,472,200 | 1,299 |
| 2017-11-22 | 1,250 | 1,295 | 1,247 | 1,286 | 1,501,600 | 1,286 |
| 2017-11-21 | 1,224 | 1,248 | 1,218 | 1,228 | 1,028,600 | 1,228 |
| 2017-11-20 | 1,250 | 1,251 | 1,192 | 1,198 | 1,465,800 | 1,198 |
| 2017-11-17 | 1,269 | 1,283 | 1,251 | 1,260 | 1,152,000 | 1,260 |
| 2017-11-16 | 1,234 | 1,269 | 1,229 | 1,259 | 1,820,300 | 1,259 |
| 2017-11-15 | 1,205 | 1,300 | 1,205 | 1,237 | 3,920,100 | 1,237 |
| 2017-11-13 | 1,195 | 1,226 | 1,175 | 1,219 | 1,241,300 | 1,219 |
| 2017-11-10 | 1,139 | 1,188 | 1,136 | 1,184 | 1,007,500 | 1,184 |
| 2017-11-09 | 1,170 | 1,204 | 1,146 | 1,164 | 1,444,200 | 1,164 |
| 2017-11-08 | 1,119 | 1,160 | 1,118 | 1,155 | 787,000 | 1,155 |
| 2017-11-07 | 1,090 | 1,111 | 1,078 | 1,109 | 2,222,600 | 1,109 |
| 2017-11-06 | 1,161 | 1,162 | 1,108 | 1,115 | 1,893,700 | 1,115 |
| 2017-11-02 | 1,184 | 1,190 | 1,166 | 1,183 | 692,900 | 1,183 |
| 2017-11-01 | 1,174 | 1,186 | 1,168 | 1,177 | 980,900 | 1,177 |
| 2017-10-31 | 1,200 | 1,206 | 1,186 | 1,186 | 443,600 | 1,186 |
| 2017-10-30 | 1,201 | 1,203 | 1,175 | 1,198 | 1,053,300 | 1,198 |
| 2017-10-27 | 1,190 | 1,205 | 1,189 | 1,198 | 501,900 | 1,198 |
| 2017-10-26 | 1,160 | 1,185 | 1,149 | 1,184 | 469,600 | 1,184 |
| 2017-10-25 | 1,173 | 1,191 | 1,157 | 1,161 | 741,700 | 1,161 |
| 2017-10-24 | 1,154 | 1,180 | 1,149 | 1,175 | 795,800 | 1,175 |
| 2017-10-23 | 1,170 | 1,174 | 1,138 | 1,148 | 924,700 | 1,148 |
| 2017-10-20 | 1,150 | 1,159 | 1,136 | 1,155 | 602,500 | 1,155 |
| 2017-10-19 | 1,155 | 1,163 | 1,147 | 1,151 | 656,500 | 1,151 |
| 2017-10-18 | 1,180 | 1,180 | 1,149 | 1,151 | 518,900 | 1,151 |
| 2017-10-17 | 1,182 | 1,187 | 1,162 | 1,171 | 383,100 | 1,171 |
| 2017-10-16 | 1,180 | 1,195 | 1,165 | 1,171 | 418,800 | 1,171 |
| 2017-10-13 | 1,172 | 1,175 | 1,149 | 1,174 | 648,900 | 1,174 |
| 2017-10-12 | 1,186 | 1,186 | 1,164 | 1,165 | 401,600 | 1,165 |
| 2017-10-11 | 1,175 | 1,190 | 1,164 | 1,166 | 617,900 | 1,166 |
| 2017-10-10 | 1,185 | 1,187 | 1,163 | 1,171 | 639,100 | 1,171 |
| 2017-10-06 | 1,185 | 1,203 | 1,179 | 1,184 | 651,200 | 1,184 |
| 2017-10-05 | 1,203 | 1,211 | 1,180 | 1,186 | 887,100 | 1,186 |
| 2017-10-04 | 1,212 | 1,228 | 1,197 | 1,204 | 548,700 | 1,204 |
| 2017-10-03 | 1,200 | 1,212 | 1,195 | 1,207 | 602,600 | 1,207 |
| 2017-10-02 | 1,214 | 1,219 | 1,192 | 1,195 | 470,900 | 1,195 |
| 2017-09-29 | 1,211 | 1,215 | 1,185 | 1,200 | 745,200 | 1,200 |
| 2017-09-28 | 1,168 | 1,222 | 1,163 | 1,219 | 2,116,100 | 1,219 |
| 2017-09-27 | 1,115 | 1,154 | 1,112 | 1,148 | 809,400 | 1,148 |
| 2017-09-26 | 1,125 | 1,125 | 1,104 | 1,110 | 680,500 | 1,110 |
| 2017-09-25 | 1,126 | 1,139 | 1,120 | 1,123 | 515,200 | 1,123 |
| 2017-09-22 | 1,140 | 1,142 | 1,096 | 1,125 | 974,200 | 1,125 |
| 2017-09-21 | 1,159 | 1,159 | 1,141 | 1,144 | 600,200 | 1,144 |
| 2017-09-20 | 1,150 | 1,170 | 1,149 | 1,154 | 1,320,700 | 1,154 |
| 2017-09-19 | 1,142 | 1,165 | 1,128 | 1,138 | 1,254,600 | 1,138 |
| 2017-09-15 | 1,102 | 1,125 | 1,085 | 1,118 | 1,101,000 | 1,118 |
| 2017-09-14 | 1,130 | 1,133 | 1,111 | 1,119 | 784,900 | 1,119 |
| 2017-09-13 | 1,125 | 1,138 | 1,109 | 1,124 | 1,082,700 | 1,124 |
| 2017-09-12 | 1,116 | 1,130 | 1,105 | 1,117 | 1,150,500 | 1,117 |
| 2017-09-11 | 1,079 | 1,110 | 1,067 | 1,103 | 1,345,100 | 1,103 |
| 2017-09-08 | 1,060 | 1,075 | 1,056 | 1,066 | 808,400 | 1,066 |
| 2017-09-07 | 1,047 | 1,063 | 1,036 | 1,057 | 760,700 | 1,057 |
| 2017-09-06 | 1,018 | 1,045 | 1,006 | 1,041 | 683,900 | 1,041 |
| 2017-09-05 | 1,039 | 1,053 | 1,026 | 1,029 | 957,200 | 1,029 |
| 2017-09-04 | 1,050 | 1,052 | 1,013 | 1,031 | 980,000 | 1,031 |
| 2017-09-01 | 1,082 | 1,084 | 1,052 | 1,060 | 718,800 | 1,060 |
| 2017-08-31 | 1,059 | 1,082 | 1,051 | 1,068 | 965,300 | 1,068 |
| 2017-08-30 | 1,059 | 1,066 | 1,043 | 1,055 | 800,500 | 1,055 |
| 2017-08-29 | 1,095 | 1,095 | 1,053 | 1,053 | 1,015,500 | 1,053 |
| 2017-08-28 | 1,097 | 1,115 | 1,080 | 1,105 | 1,008,800 | 1,105 |
| 2017-08-25 | 1,076 | 1,103 | 1,073 | 1,100 | 1,423,800 | 1,100 |
| 2017-08-24 | 1,035 | 1,079 | 1,031 | 1,072 | 1,720,900 | 1,072 |
| 2017-08-23 | 1,061 | 1,061 | 1,024 | 1,031 | 1,521,500 | 1,031 |
| 2017-08-22 | 1,042 | 1,062 | 1,021 | 1,045 | 1,459,400 | 1,045 |
| 2017-08-21 | 1,123 | 1,138 | 1,032 | 1,046 | 3,565,500 | 1,046 |
| 2017-08-18 | 1,116 | 1,147 | 1,114 | 1,147 | 1,684,000 | 1,147 |
| 2017-08-17 | 1,118 | 1,152 | 1,107 | 1,144 | 2,029,400 | 1,144 |
| 2017-08-16 | 1,070 | 1,138 | 1,065 | 1,133 | 4,107,500 | 1,133 |
| 2017-08-15 | 1,043 | 1,062 | 1,038 | 1,058 | 1,641,300 | 1,058 |
| 2017-08-14 | 1,050 | 1,086 | 1,007 | 1,028 | 2,537,500 | 1,028 |
| 2017-08-10 | 1,005 | 1,043 | 996 | 1,020 | 1,915,700 | 1,020 |
| 2017-08-09 | 987 | 1,009 | 980 | 1,009 | 1,906,000 | 1,009 |
| 2017-08-08 | 966 | 977 | 963 | 972 | 580,600 | 972 |
| 2017-08-07 | 988 | 989 | 938 | 966 | 1,760,600 | 966 |
| 2017-08-04 | 998 | 1,006 | 985 | 994 | 573,200 | 994 |
| 2017-08-03 | 986 | 1,008 | 982 | 1,005 | 750,800 | 1,005 |
| 2017-08-02 | 990 | 995 | 981 | 986 | 434,700 | 986 |
| 2017-08-01 | 1,002 | 1,013 | 987 | 991 | 744,200 | 991 |
| 2017-07-31 | 977 | 1,017 | 971 | 1,010 | 1,135,900 | 1,010 |
| 2017-07-28 | 1,008 | 1,013 | 974 | 983 | 960,200 | 983 |
| 2017-07-27 | 1,005 | 1,016 | 977 | 1,012 | 1,126,700 | 1,012 |
| 2017-07-26 | 1,023 | 1,023 | 1,006 | 1,014 | 400,900 | 1,014 |
| 2017-07-25 | 1,023 | 1,034 | 1,004 | 1,007 | 635,300 | 1,007 |
| 2017-07-24 | 1,037 | 1,037 | 1,001 | 1,016 | 1,270,300 | 1,016 |
| 2017-07-21 | 1,068 | 1,068 | 1,044 | 1,046 | 1,168,500 | 1,046 |
| 2017-07-20 | 1,033 | 1,073 | 1,033 | 1,059 | 1,569,000 | 1,059 |
| 2017-07-19 | 1,038 | 1,053 | 1,031 | 1,031 | 803,200 | 1,031 |
| 2017-07-18 | 1,044 | 1,055 | 1,039 | 1,051 | 1,126,800 | 1,051 |
| 2017-07-14 | 1,024 | 1,053 | 1,012 | 1,035 | 1,714,400 | 1,035 |
| 2017-07-13 | 1,008 | 1,012 | 990 | 1,007 | 872,000 | 1,007 |
| 2017-07-12 | 1,014 | 1,015 | 999 | 1,003 | 599,900 | 1,003 |
| 2017-07-11 | 1,035 | 1,036 | 998 | 1,014 | 873,000 | 1,014 |
| 2017-07-10 | 1,040 | 1,054 | 1,025 | 1,029 | 1,106,500 | 1,029 |
| 2017-07-07 | 1,019 | 1,035 | 1,011 | 1,024 | 631,300 | 1,024 |
| 2017-07-06 | 1,024 | 1,044 | 1,022 | 1,032 | 1,649,400 | 1,032 |
| 2017-07-05 | 1,003 | 1,024 | 995 | 1,024 | 1,584,700 | 1,024 |
| 2017-07-04 | 997 | 1,007 | 977 | 983 | 1,134,700 | 983 |
| 2017-07-03 | 986 | 998 | 981 | 985 | 670,200 | 985 |
| 2017-06-30 | 960 | 992 | 955 | 988 | 1,580,500 | 988 |
| 2017-06-29 | 952 | 972 | 948 | 972 | 1,139,600 | 972 |
| 2017-06-28 | 946 | 959 | 940 | 946 | 993,000 | 946 |
| 2017-06-27 | 900 | 948 | 900 | 947 | 1,785,200 | 947 |
| 2017-06-26 | 897 | 904 | 892 | 893 | 563,600 | 893 |
| 2017-06-23 | 897 | 901 | 889 | 896 | 404,200 | 896 |
| 2017-06-22 | 881 | 893 | 880 | 891 | 398,200 | 891 |
| 2017-06-21 | 895 | 897 | 882 | 883 | 489,300 | 883 |
| 2017-06-20 | 893 | 903 | 889 | 897 | 693,000 | 897 |
| 2017-06-19 | 873 | 883 | 870 | 882 | 348,600 | 882 |
| 2017-06-16 | 880 | 883 | 868 | 876 | 566,000 | 876 |
| 2017-06-15 | 878 | 878 | 868 | 874 | 544,400 | 874 |
| 2017-06-14 | 884 | 886 | 872 | 874 | 844,400 | 874 |
| 2017-06-13 | 891 | 894 | 879 | 881 | 717,700 | 881 |
| 2017-06-12 | 889 | 900 | 885 | 897 | 367,700 | 897 |
| 2017-06-09 | 899 | 907 | 892 | 895 | 493,600 | 895 |
| 2017-06-08 | 903 | 905 | 894 | 899 | 624,200 | 899 |
| 2017-06-07 | 888 | 898 | 879 | 898 | 858,400 | 898 |
| 2017-06-06 | 917 | 917 | 880 | 888 | 1,454,000 | 888 |
| 2017-06-05 | 922 | 924 | 913 | 917 | 696,200 | 917 |
| 2017-06-02 | 917 | 917 | 907 | 915 | 777,800 | 915 |
| 2017-06-01 | 916 | 918 | 905 | 909 | 746,400 | 909 |
| 2017-05-31 | 914 | 927 | 904 | 904 | 654,400 | 904 |
| 2017-05-30 | 912 | 919 | 904 | 913 | 603,100 | 913 |
| 2017-05-29 | 913 | 914 | 896 | 914 | 1,105,200 | 914 |
| 2017-05-26 | 941 | 944 | 898 | 921 | 2,926,300 | 921 |
| 2017-05-25 | 959 | 966 | 945 | 953 | 1,256,400 | 953 |
| 2017-05-24 | 972 | 987 | 960 | 966 | 870,500 | 966 |
| 2017-05-23 | 983 | 983 | 958 | 963 | 541,800 | 963 |
| 2017-05-22 | 970 | 978 | 964 | 973 | 549,100 | 973 |
| 2017-05-19 | 966 | 976 | 946 | 959 | 845,400 | 959 |
| 2017-05-18 | 989 | 991 | 947 | 956 | 2,647,900 | 956 |
| 2017-05-17 | 1,039 | 1,058 | 1,022 | 1,025 | 1,569,200 | 1,025 |
| 2017-05-16 | 962 | 1,046 | 938 | 1,045 | 3,845,400 | 1,045 |
| 2017-05-15 | 1,012 | 1,012 | 986 | 992 | 576,900 | 992 |
| 2017-05-12 | 1,016 | 1,018 | 1,002 | 1,007 | 578,600 | 1,007 |
| 2017-05-11 | 1,011 | 1,027 | 1,006 | 1,022 | 647,200 | 1,022 |
| 2017-05-10 | 1,005 | 1,012 | 1,002 | 1,007 | 341,800 | 1,007 |
| 2017-05-09 | 1,012 | 1,017 | 1,000 | 1,003 | 476,400 | 1,003 |
| 2017-05-08 | 1,001 | 1,018 | 997 | 1,010 | 661,700 | 1,010 |
| 2017-05-02 | 997 | 1,000 | 983 | 986 | 388,200 | 986 |
| 2017-05-01 | 985 | 1,005 | 982 | 994 | 506,300 | 994 |
| 2017-04-28 | 998 | 999 | 972 | 981 | 650,100 | 981 |
| 2017-04-27 | 985 | 1,004 | 983 | 994 | 766,700 | 994 |
| 2017-04-26 | 994 | 996 | 979 | 991 | 717,600 | 991 |
| 2017-04-25 | 973 | 984 | 966 | 977 | 848,100 | 977 |
| 2017-04-24 | 967 | 980 | 960 | 961 | 887,400 | 961 |
| 2017-04-21 | 958 | 967 | 944 | 950 | 966,200 | 950 |
| 2017-04-20 | 909 | 950 | 909 | 935 | 1,172,200 | 935 |
| 2017-04-19 | 900 | 919 | 900 | 908 | 478,600 | 908 |
| 2017-04-18 | 908 | 922 | 897 | 903 | 391,400 | 903 |
| 2017-04-17 | 876 | 897 | 876 | 893 | 575,200 | 893 |
| 2017-04-14 | 876 | 894 | 872 | 883 | 728,600 | 883 |
| 2017-04-13 | 868 | 887 | 868 | 883 | 1,144,400 | 883 |
| 2017-04-12 | 905 | 917 | 884 | 889 | 1,232,300 | 889 |
| 2017-04-11 | 935 | 940 | 922 | 923 | 500,500 | 923 |
| 2017-04-10 | 938 | 944 | 922 | 942 | 748,800 | 942 |
| 2017-04-07 | 932 | 943 | 916 | 938 | 705,200 | 938 |
| 2017-04-06 | 929 | 961 | 925 | 932 | 938,600 | 932 |
| 2017-04-05 | 935 | 948 | 927 | 944 | 640,100 | 944 |
| 2017-04-04 | 953 | 955 | 918 | 932 | 1,037,400 | 932 |
| 2017-04-03 | 968 | 968 | 941 | 947 | 1,292,300 | 947 |
| 2017-03-31 | 974 | 980 | 960 | 960 | 962,000 | 960 |
| 2017-03-30 | 982 | 984 | 960 | 965 | 857,000 | 965 |
| 2017-03-29 | 987 | 990 | 979 | 984 | 501,000 | 984 |
| 2017-03-28 | 981 | 990 | 978 | 983 | 474,000 | 983 |
| 2017-03-27 | 998 | 1,000 | 970 | 973 | 982,000 | 973 |
| 2017-03-24 | 986 | 1,008 | 978 | 1,004 | 1,007,000 | 1,004 |
| 2017-03-23 | 984 | 989 | 978 | 983 | 512,000 | 983 |
| 2017-03-22 | 981 | 997 | 979 | 984 | 847,000 | 984 |
| 2017-03-21 | 1,025 | 1,025 | 997 | 1,001 | 1,075,000 | 1,001 |
| 2017-03-17 | 1,021 | 1,035 | 1,011 | 1,022 | 1,006,000 | 1,022 |
| 2017-03-16 | 1,013 | 1,033 | 1,002 | 1,024 | 1,602,000 | 1,024 |
| 2017-03-15 | 1,003 | 1,010 | 999 | 1,005 | 1,050,000 | 1,005 |
| 2017-03-14 | 995 | 1,012 | 993 | 1,010 | 571,000 | 1,010 |
| 2017-03-13 | 1,006 | 1,007 | 991 | 992 | 1,172,000 | 992 |
| 2017-03-10 | 1,004 | 1,015 | 992 | 1,015 | 1,323,000 | 1,015 |
| 2017-03-09 | 991 | 1,002 | 987 | 993 | 1,095,000 | 993 |
| 2017-03-08 | 996 | 996 | 974 | 986 | 1,336,000 | 986 |
| 2017-03-07 | 1,023 | 1,026 | 996 | 1,002 | 1,593,000 | 1,002 |
| 2017-03-06 | 1,031 | 1,031 | 1,006 | 1,022 | 1,487,000 | 1,022 |
| 2017-03-03 | 1,065 | 1,065 | 1,021 | 1,031 | 2,037,000 | 1,031 |
| 2017-03-02 | 1,098 | 1,099 | 1,082 | 1,088 | 645,000 | 1,088 |
| 2017-03-01 | 1,075 | 1,077 | 1,047 | 1,077 | 1,155,000 | 1,077 |
| 2017-02-28 | 1,085 | 1,091 | 1,064 | 1,068 | 1,115,000 | 1,068 |
| 2017-02-27 | 1,106 | 1,107 | 1,075 | 1,081 | 793,000 | 1,081 |
| 2017-02-24 | 1,120 | 1,128 | 1,108 | 1,115 | 494,000 | 1,115 |
| 2017-02-23 | 1,132 | 1,140 | 1,121 | 1,127 | 543,000 | 1,127 |
| 2017-02-22 | 1,168 | 1,180 | 1,119 | 1,130 | 1,353,000 | 1,130 |
| 2017-02-21 | 1,157 | 1,167 | 1,142 | 1,156 | 696,000 | 1,156 |
| 2017-02-20 | 1,180 | 1,180 | 1,157 | 1,159 | 658,000 | 1,159 |
| 2017-02-17 | 1,190 | 1,196 | 1,172 | 1,194 | 703,000 | 1,194 |
| 2017-02-16 | 1,190 | 1,206 | 1,179 | 1,191 | 1,200,000 | 1,191 |
| 2017-02-15 | 1,158 | 1,226 | 1,150 | 1,170 | 2,543,000 | 1,170 |
| 2017-02-14 | 1,130 | 1,150 | 1,110 | 1,133 | 906,000 | 1,133 |
| 2017-02-13 | 1,133 | 1,142 | 1,108 | 1,120 | 659,000 | 1,120 |
| 2017-02-10 | 1,104 | 1,123 | 1,101 | 1,121 | 476,000 | 1,121 |
| 2017-02-09 | 1,087 | 1,107 | 1,078 | 1,095 | 389,000 | 1,095 |
| 2017-02-08 | 1,082 | 1,095 | 1,076 | 1,083 | 486,000 | 1,083 |
| 2017-02-07 | 1,073 | 1,083 | 1,061 | 1,082 | 553,000 | 1,082 |
| 2017-02-06 | 1,087 | 1,091 | 1,075 | 1,087 | 267,000 | 1,087 |
| 2017-02-03 | 1,100 | 1,118 | 1,081 | 1,082 | 366,000 | 1,082 |
| 2017-02-02 | 1,102 | 1,127 | 1,098 | 1,100 | 873,000 | 1,100 |
| 2017-02-01 | 1,064 | 1,092 | 1,061 | 1,089 | 426,000 | 1,089 |
| 2017-01-31 | 1,085 | 1,092 | 1,067 | 1,074 | 590,000 | 1,074 |
| 2017-01-30 | 1,094 | 1,110 | 1,085 | 1,104 | 524,000 | 1,104 |
| 2017-01-27 | 1,100 | 1,118 | 1,092 | 1,099 | 494,000 | 1,099 |
| 2017-01-26 | 1,088 | 1,110 | 1,087 | 1,101 | 805,000 | 1,101 |
| 2017-01-25 | 1,042 | 1,084 | 1,042 | 1,074 | 698,000 | 1,074 |
| 2017-01-24 | 1,040 | 1,046 | 1,038 | 1,039 | 269,000 | 1,039 |
| 2017-01-23 | 1,046 | 1,054 | 1,038 | 1,047 | 249,000 | 1,047 |
| 2017-01-20 | 1,045 | 1,053 | 1,033 | 1,049 | 396,000 | 1,049 |
| 2017-01-19 | 1,041 | 1,055 | 1,040 | 1,045 | 478,000 | 1,045 |
| 2017-01-18 | 1,003 | 1,029 | 1,003 | 1,023 | 390,000 | 1,023 |
| 2017-01-17 | 1,030 | 1,037 | 1,016 | 1,019 | 408,000 | 1,019 |
| 2017-01-16 | 1,059 | 1,063 | 1,035 | 1,040 | 288,000 | 1,040 |
| 2017-01-13 | 1,054 | 1,066 | 1,050 | 1,064 | 350,000 | 1,064 |
| 2017-01-12 | 1,066 | 1,068 | 1,047 | 1,058 | 472,000 | 1,058 |
| 2017-01-11 | 1,072 | 1,079 | 1,064 | 1,068 | 399,000 | 1,068 |
| 2017-01-10 | 1,093 | 1,093 | 1,063 | 1,071 | 599,000 | 1,071 |
| 2017-01-06 | 1,097 | 1,103 | 1,081 | 1,085 | 827,000 | 1,085 |
| 2017-01-05 | 1,090 | 1,141 | 1,079 | 1,115 | 1,839,000 | 1,115 |
| 2017-01-04 | 1,054 | 1,087 | 1,054 | 1,069 | 1,063,000 | 1,069 |
分割・併合履歴 ： なし
