4109 ステラ ケミファ(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 | 3,690 | 3,915 | 3,680 | 3,715 | 416,500 | 3,715 |
| 2017-12-28 | 3,720 | 3,735 | 3,645 | 3,670 | 156,000 | 3,670 |
| 2017-12-27 | 3,470 | 3,730 | 3,470 | 3,730 | 312,900 | 3,730 |
| 2017-12-26 | 3,580 | 3,585 | 3,480 | 3,490 | 267,100 | 3,490 |
| 2017-12-25 | 3,630 | 3,650 | 3,585 | 3,590 | 145,900 | 3,590 |
| 2017-12-22 | 3,665 | 3,680 | 3,630 | 3,630 | 106,100 | 3,630 |
| 2017-12-21 | 3,680 | 3,690 | 3,630 | 3,665 | 86,400 | 3,665 |
| 2017-12-20 | 3,775 | 3,795 | 3,670 | 3,690 | 254,700 | 3,690 |
| 2017-12-19 | 3,640 | 3,840 | 3,630 | 3,795 | 371,900 | 3,795 |
| 2017-12-18 | 3,610 | 3,645 | 3,565 | 3,625 | 213,900 | 3,625 |
| 2017-12-15 | 3,650 | 3,695 | 3,605 | 3,610 | 125,300 | 3,610 |
| 2017-12-14 | 3,615 | 3,680 | 3,580 | 3,675 | 150,800 | 3,675 |
| 2017-12-13 | 3,700 | 3,720 | 3,615 | 3,630 | 167,100 | 3,630 |
| 2017-12-12 | 3,750 | 3,755 | 3,680 | 3,680 | 196,700 | 3,680 |
| 2017-12-11 | 3,820 | 3,820 | 3,730 | 3,740 | 127,800 | 3,740 |
| 2017-12-08 | 3,785 | 3,840 | 3,775 | 3,800 | 110,400 | 3,800 |
| 2017-12-07 | 3,750 | 3,835 | 3,750 | 3,785 | 152,500 | 3,785 |
| 2017-12-06 | 3,790 | 3,870 | 3,735 | 3,790 | 214,400 | 3,790 |
| 2017-12-05 | 3,730 | 3,795 | 3,695 | 3,785 | 160,700 | 3,785 |
| 2017-12-04 | 3,735 | 3,755 | 3,710 | 3,735 | 115,100 | 3,735 |
| 2017-12-01 | 3,680 | 3,755 | 3,680 | 3,735 | 193,900 | 3,735 |
| 2017-11-30 | 3,790 | 3,790 | 3,680 | 3,730 | 178,100 | 3,730 |
| 2017-11-29 | 3,805 | 3,840 | 3,735 | 3,760 | 175,300 | 3,760 |
| 2017-11-28 | 3,765 | 3,825 | 3,725 | 3,810 | 160,200 | 3,810 |
| 2017-11-27 | 3,810 | 3,820 | 3,770 | 3,795 | 105,800 | 3,795 |
| 2017-11-24 | 3,780 | 3,825 | 3,755 | 3,810 | 150,900 | 3,810 |
| 2017-11-22 | 3,910 | 3,915 | 3,770 | 3,780 | 213,900 | 3,780 |
| 2017-11-21 | 3,795 | 3,850 | 3,770 | 3,845 | 175,700 | 3,845 |
| 2017-11-20 | 3,770 | 3,820 | 3,695 | 3,750 | 212,700 | 3,750 |
| 2017-11-17 | 3,880 | 3,890 | 3,760 | 3,775 | 180,500 | 3,775 |
| 2017-11-16 | 3,695 | 3,840 | 3,680 | 3,810 | 157,100 | 3,810 |
| 2017-11-15 | 3,820 | 3,865 | 3,675 | 3,730 | 338,600 | 3,730 |
| 2017-11-13 | 3,800 | 3,895 | 3,775 | 3,895 | 389,800 | 3,895 |
| 2017-11-10 | 3,675 | 3,765 | 3,655 | 3,760 | 262,100 | 3,760 |
| 2017-11-09 | 3,760 | 3,775 | 3,615 | 3,685 | 483,300 | 3,685 |
| 2017-11-08 | 3,695 | 3,765 | 3,645 | 3,760 | 323,900 | 3,760 |
| 2017-11-07 | 3,705 | 3,770 | 3,655 | 3,695 | 523,200 | 3,695 |
| 2017-11-06 | 3,800 | 3,880 | 3,620 | 3,635 | 1,163,700 | 3,635 |
| 2017-11-02 | 4,450 | 4,450 | 4,220 | 4,270 | 502,700 | 4,270 |
| 2017-11-01 | 4,390 | 4,470 | 4,360 | 4,425 | 358,500 | 4,425 |
| 2017-10-31 | 4,365 | 4,395 | 4,330 | 4,360 | 195,100 | 4,360 |
| 2017-10-30 | 4,340 | 4,370 | 4,285 | 4,365 | 226,300 | 4,365 |
| 2017-10-27 | 4,385 | 4,425 | 4,250 | 4,300 | 319,500 | 4,300 |
| 2017-10-26 | 4,175 | 4,335 | 4,160 | 4,335 | 304,400 | 4,335 |
| 2017-10-25 | 4,215 | 4,265 | 4,165 | 4,205 | 330,800 | 4,205 |
| 2017-10-24 | 4,185 | 4,235 | 4,135 | 4,215 | 395,700 | 4,215 |
| 2017-10-23 | 4,295 | 4,300 | 4,090 | 4,210 | 694,200 | 4,210 |
| 2017-10-20 | 4,300 | 4,360 | 4,255 | 4,330 | 177,500 | 4,330 |
| 2017-10-19 | 4,360 | 4,385 | 4,315 | 4,330 | 116,300 | 4,330 |
| 2017-10-18 | 4,360 | 4,375 | 4,285 | 4,330 | 229,000 | 4,330 |
| 2017-10-17 | 4,365 | 4,445 | 4,335 | 4,395 | 279,700 | 4,395 |
| 2017-10-16 | 4,400 | 4,400 | 4,265 | 4,300 | 400,500 | 4,300 |
| 2017-10-13 | 4,440 | 4,460 | 4,350 | 4,400 | 270,500 | 4,400 |
| 2017-10-12 | 4,450 | 4,530 | 4,425 | 4,445 | 174,400 | 4,445 |
| 2017-10-11 | 4,520 | 4,540 | 4,420 | 4,435 | 163,600 | 4,435 |
| 2017-10-10 | 4,525 | 4,570 | 4,455 | 4,495 | 225,800 | 4,495 |
| 2017-10-06 | 4,495 | 4,560 | 4,455 | 4,530 | 210,400 | 4,530 |
| 2017-10-05 | 4,540 | 4,605 | 4,470 | 4,495 | 238,700 | 4,495 |
| 2017-10-04 | 4,695 | 4,695 | 4,500 | 4,545 | 478,800 | 4,545 |
| 2017-10-03 | 4,770 | 4,800 | 4,665 | 4,705 | 253,100 | 4,705 |
| 2017-10-02 | 4,785 | 4,810 | 4,685 | 4,740 | 305,400 | 4,740 |
| 2017-09-29 | 4,900 | 4,915 | 4,755 | 4,790 | 390,000 | 4,790 |
| 2017-09-28 | 4,850 | 4,880 | 4,710 | 4,880 | 521,200 | 4,880 |
| 2017-09-27 | 4,630 | 4,830 | 4,605 | 4,820 | 406,200 | 4,820 |
| 2017-09-26 | 4,610 | 4,710 | 4,580 | 4,615 | 194,300 | 4,615 |
| 2017-09-25 | 4,635 | 4,700 | 4,540 | 4,625 | 340,500 | 4,625 |
| 2017-09-22 | 4,710 | 4,735 | 4,530 | 4,550 | 611,300 | 4,550 |
| 2017-09-21 | 4,930 | 4,955 | 4,700 | 4,730 | 415,300 | 4,730 |
| 2017-09-20 | 4,990 | 5,010 | 4,750 | 4,820 | 594,000 | 4,820 |
| 2017-09-19 | 5,320 | 5,340 | 4,930 | 5,050 | 797,900 | 5,050 |
| 2017-09-15 | 4,735 | 5,120 | 4,735 | 5,120 | 949,700 | 5,120 |
| 2017-09-14 | 4,740 | 4,845 | 4,690 | 4,770 | 307,500 | 4,770 |
| 2017-09-13 | 4,840 | 4,865 | 4,635 | 4,770 | 429,400 | 4,770 |
| 2017-09-12 | 4,780 | 4,850 | 4,675 | 4,775 | 522,100 | 4,775 |
| 2017-09-11 | 4,520 | 4,720 | 4,510 | 4,640 | 409,400 | 4,640 |
| 2017-09-08 | 4,485 | 4,575 | 4,450 | 4,460 | 157,500 | 4,460 |
| 2017-09-07 | 4,490 | 4,620 | 4,410 | 4,530 | 252,500 | 4,530 |
| 2017-09-06 | 4,290 | 4,500 | 4,245 | 4,425 | 299,600 | 4,425 |
| 2017-09-05 | 4,555 | 4,660 | 4,280 | 4,360 | 380,300 | 4,360 |
| 2017-09-04 | 4,650 | 4,670 | 4,535 | 4,590 | 230,100 | 4,590 |
| 2017-09-01 | 4,800 | 4,815 | 4,605 | 4,660 | 451,300 | 4,660 |
| 2017-08-31 | 4,530 | 4,810 | 4,530 | 4,770 | 717,200 | 4,770 |
| 2017-08-30 | 4,530 | 4,585 | 4,455 | 4,480 | 166,200 | 4,480 |
| 2017-08-29 | 4,535 | 4,595 | 4,435 | 4,525 | 308,500 | 4,525 |
| 2017-08-28 | 4,455 | 4,555 | 4,400 | 4,520 | 285,100 | 4,520 |
| 2017-08-25 | 4,385 | 4,420 | 4,290 | 4,400 | 188,400 | 4,400 |
| 2017-08-24 | 4,260 | 4,490 | 4,245 | 4,395 | 397,900 | 4,395 |
| 2017-08-23 | 4,540 | 4,555 | 4,240 | 4,260 | 592,000 | 4,260 |
| 2017-08-22 | 4,320 | 4,590 | 4,280 | 4,470 | 710,100 | 4,470 |
| 2017-08-21 | 4,850 | 4,880 | 4,405 | 4,425 | 919,900 | 4,425 |
| 2017-08-18 | 4,475 | 4,820 | 4,420 | 4,780 | 1,200,300 | 4,780 |
| 2017-08-17 | 4,210 | 4,580 | 4,210 | 4,520 | 882,400 | 4,520 |
| 2017-08-16 | 4,220 | 4,360 | 4,145 | 4,150 | 573,000 | 4,150 |
| 2017-08-15 | 4,050 | 4,235 | 4,005 | 4,220 | 754,600 | 4,220 |
| 2017-08-14 | 3,925 | 4,005 | 3,865 | 4,000 | 617,000 | 4,000 |
| 2017-08-10 | 3,845 | 3,975 | 3,725 | 3,960 | 1,315,700 | 3,960 |
| 2017-08-09 | 3,600 | 3,840 | 3,575 | 3,840 | 3,135,500 | 3,840 |
| 2017-08-08 | 2,987 | 3,155 | 2,987 | 3,140 | 332,600 | 3,140 |
| 2017-08-07 | 3,080 | 3,085 | 2,990 | 2,991 | 395,700 | 2,991 |
| 2017-08-04 | 3,100 | 3,100 | 3,055 | 3,085 | 128,700 | 3,085 |
| 2017-08-03 | 3,150 | 3,150 | 3,095 | 3,110 | 120,900 | 3,110 |
| 2017-08-02 | 3,095 | 3,140 | 3,070 | 3,140 | 130,300 | 3,140 |
| 2017-08-01 | 3,125 | 3,140 | 3,040 | 3,050 | 172,300 | 3,050 |
| 2017-07-31 | 3,165 | 3,185 | 3,090 | 3,100 | 146,600 | 3,100 |
| 2017-07-28 | 3,220 | 3,260 | 3,130 | 3,145 | 280,300 | 3,145 |
| 2017-07-27 | 3,090 | 3,190 | 3,060 | 3,150 | 284,400 | 3,150 |
| 2017-07-26 | 3,120 | 3,120 | 3,005 | 3,030 | 268,600 | 3,030 |
| 2017-07-25 | 3,145 | 3,175 | 3,100 | 3,105 | 141,400 | 3,105 |
| 2017-07-24 | 3,200 | 3,215 | 3,140 | 3,145 | 128,100 | 3,145 |
| 2017-07-21 | 3,235 | 3,295 | 3,180 | 3,190 | 434,700 | 3,190 |
| 2017-07-20 | 3,160 | 3,205 | 3,150 | 3,195 | 271,200 | 3,195 |
| 2017-07-19 | 3,125 | 3,140 | 3,090 | 3,130 | 173,600 | 3,130 |
| 2017-07-18 | 3,090 | 3,130 | 3,055 | 3,110 | 322,600 | 3,110 |
| 2017-07-14 | 3,015 | 3,075 | 2,980 | 3,005 | 281,500 | 3,005 |
| 2017-07-13 | 3,025 | 3,025 | 2,972 | 2,988 | 95,600 | 2,988 |
| 2017-07-12 | 3,040 | 3,040 | 2,992 | 3,000 | 85,100 | 3,000 |
| 2017-07-11 | 2,977 | 3,045 | 2,950 | 3,040 | 196,700 | 3,040 |
| 2017-07-10 | 2,958 | 2,992 | 2,958 | 2,971 | 86,700 | 2,971 |
| 2017-07-07 | 2,918 | 2,979 | 2,916 | 2,958 | 107,100 | 2,958 |
| 2017-07-06 | 2,977 | 2,979 | 2,907 | 2,917 | 102,800 | 2,917 |
| 2017-07-05 | 2,888 | 2,982 | 2,877 | 2,974 | 181,500 | 2,974 |
| 2017-07-04 | 2,940 | 2,941 | 2,888 | 2,902 | 121,100 | 2,902 |
| 2017-07-03 | 2,893 | 2,939 | 2,866 | 2,935 | 125,700 | 2,935 |
| 2017-06-30 | 2,860 | 2,904 | 2,846 | 2,904 | 178,400 | 2,904 |
| 2017-06-29 | 2,864 | 2,882 | 2,838 | 2,868 | 142,100 | 2,868 |
| 2017-06-28 | 2,861 | 2,882 | 2,834 | 2,837 | 151,600 | 2,837 |
| 2017-06-27 | 2,915 | 2,915 | 2,859 | 2,860 | 129,800 | 2,860 |
| 2017-06-26 | 2,900 | 2,924 | 2,871 | 2,902 | 95,900 | 2,902 |
| 2017-06-23 | 2,910 | 2,910 | 2,858 | 2,870 | 118,300 | 2,870 |
| 2017-06-22 | 2,890 | 2,907 | 2,869 | 2,900 | 91,000 | 2,900 |
| 2017-06-21 | 2,888 | 2,904 | 2,860 | 2,861 | 126,000 | 2,861 |
| 2017-06-20 | 2,865 | 2,920 | 2,865 | 2,899 | 139,900 | 2,899 |
| 2017-06-19 | 2,833 | 2,872 | 2,833 | 2,851 | 75,700 | 2,851 |
| 2017-06-16 | 2,855 | 2,888 | 2,834 | 2,834 | 123,000 | 2,834 |
| 2017-06-15 | 2,831 | 2,857 | 2,816 | 2,841 | 106,800 | 2,841 |
| 2017-06-14 | 2,901 | 2,950 | 2,832 | 2,832 | 182,200 | 2,832 |
| 2017-06-13 | 2,911 | 2,941 | 2,887 | 2,904 | 112,400 | 2,904 |
| 2017-06-12 | 2,830 | 2,909 | 2,830 | 2,908 | 129,400 | 2,908 |
| 2017-06-09 | 2,880 | 2,917 | 2,831 | 2,831 | 176,500 | 2,831 |
| 2017-06-08 | 2,960 | 2,960 | 2,887 | 2,890 | 177,800 | 2,890 |
| 2017-06-07 | 2,970 | 3,005 | 2,965 | 2,970 | 66,800 | 2,970 |
| 2017-06-06 | 3,030 | 3,030 | 2,941 | 2,974 | 155,300 | 2,974 |
| 2017-06-05 | 2,967 | 3,080 | 2,963 | 3,035 | 217,400 | 3,035 |
| 2017-06-02 | 2,986 | 3,005 | 2,929 | 2,944 | 177,000 | 2,944 |
| 2017-06-01 | 2,925 | 2,987 | 2,922 | 2,986 | 158,700 | 2,986 |
| 2017-05-31 | 2,891 | 2,955 | 2,887 | 2,922 | 162,700 | 2,922 |
| 2017-05-30 | 2,832 | 2,902 | 2,831 | 2,901 | 106,400 | 2,901 |
| 2017-05-29 | 2,814 | 2,855 | 2,814 | 2,837 | 70,700 | 2,837 |
| 2017-05-26 | 2,822 | 2,834 | 2,804 | 2,814 | 90,800 | 2,814 |
| 2017-05-25 | 2,855 | 2,861 | 2,811 | 2,825 | 110,800 | 2,825 |
| 2017-05-24 | 2,885 | 2,885 | 2,847 | 2,860 | 101,200 | 2,860 |
| 2017-05-23 | 2,931 | 2,937 | 2,851 | 2,859 | 242,000 | 2,859 |
| 2017-05-22 | 2,977 | 2,995 | 2,942 | 2,948 | 63,700 | 2,948 |
| 2017-05-19 | 3,000 | 3,000 | 2,957 | 2,969 | 86,600 | 2,969 |
| 2017-05-18 | 2,960 | 2,999 | 2,946 | 2,950 | 144,800 | 2,950 |
| 2017-05-17 | 3,060 | 3,145 | 3,030 | 3,040 | 267,600 | 3,040 |
| 2017-05-16 | 2,949 | 3,050 | 2,940 | 3,045 | 207,400 | 3,045 |
| 2017-05-15 | 2,970 | 2,970 | 2,921 | 2,937 | 88,200 | 2,937 |
| 2017-05-12 | 2,925 | 2,967 | 2,925 | 2,967 | 133,300 | 2,967 |
| 2017-05-11 | 2,953 | 2,964 | 2,912 | 2,925 | 83,600 | 2,925 |
| 2017-05-10 | 2,950 | 2,956 | 2,914 | 2,951 | 132,400 | 2,951 |
| 2017-05-09 | 2,910 | 2,952 | 2,900 | 2,942 | 125,100 | 2,942 |
| 2017-05-08 | 2,928 | 2,940 | 2,895 | 2,903 | 198,300 | 2,903 |
| 2017-05-02 | 2,930 | 2,933 | 2,872 | 2,902 | 308,500 | 2,902 |
| 2017-05-01 | 2,880 | 3,015 | 2,876 | 2,945 | 641,400 | 2,945 |
| 2017-04-28 | 3,000 | 3,000 | 2,922 | 2,942 | 217,800 | 2,942 |
| 2017-04-27 | 2,988 | 2,995 | 2,934 | 2,991 | 148,200 | 2,991 |
| 2017-04-26 | 2,910 | 3,035 | 2,910 | 2,970 | 273,600 | 2,970 |
| 2017-04-25 | 2,860 | 2,889 | 2,847 | 2,886 | 81,000 | 2,886 |
| 2017-04-24 | 2,896 | 2,898 | 2,827 | 2,855 | 76,900 | 2,855 |
| 2017-04-21 | 2,845 | 2,869 | 2,826 | 2,850 | 114,600 | 2,850 |
| 2017-04-20 | 2,846 | 2,863 | 2,803 | 2,835 | 148,900 | 2,835 |
| 2017-04-19 | 2,833 | 2,882 | 2,810 | 2,861 | 92,000 | 2,861 |
| 2017-04-18 | 2,910 | 2,910 | 2,813 | 2,853 | 122,900 | 2,853 |
| 2017-04-17 | 2,740 | 2,826 | 2,740 | 2,818 | 107,200 | 2,818 |
| 2017-04-14 | 2,732 | 2,778 | 2,706 | 2,745 | 156,000 | 2,745 |
| 2017-04-13 | 2,800 | 2,807 | 2,727 | 2,785 | 248,900 | 2,785 |
| 2017-04-12 | 2,850 | 2,864 | 2,805 | 2,813 | 376,700 | 2,813 |
| 2017-04-11 | 2,998 | 2,998 | 2,904 | 2,908 | 110,700 | 2,908 |
| 2017-04-10 | 2,970 | 3,010 | 2,955 | 2,976 | 63,800 | 2,976 |
| 2017-04-07 | 2,942 | 2,985 | 2,887 | 2,968 | 190,600 | 2,968 |
| 2017-04-06 | 2,990 | 3,000 | 2,900 | 2,940 | 155,200 | 2,940 |
| 2017-04-05 | 2,996 | 3,050 | 2,950 | 3,010 | 133,000 | 3,010 |
| 2017-04-04 | 3,115 | 3,115 | 2,997 | 3,025 | 211,000 | 3,025 |
| 2017-04-03 | 3,180 | 3,180 | 3,095 | 3,115 | 114,700 | 3,115 |
| 2017-03-31 | 3,195 | 3,235 | 3,180 | 3,180 | 93,100 | 3,180 |
| 2017-03-30 | 3,285 | 3,290 | 3,175 | 3,185 | 139,600 | 3,185 |
| 2017-03-29 | 3,170 | 3,270 | 3,170 | 3,265 | 170,100 | 3,265 |
| 2017-03-28 | 3,160 | 3,180 | 3,130 | 3,160 | 120,200 | 3,160 |
| 2017-03-27 | 3,160 | 3,175 | 3,125 | 3,135 | 108,200 | 3,135 |
| 2017-03-24 | 3,120 | 3,220 | 3,090 | 3,205 | 161,500 | 3,205 |
| 2017-03-23 | 3,115 | 3,150 | 3,110 | 3,150 | 95,700 | 3,150 |
| 2017-03-22 | 3,190 | 3,190 | 3,105 | 3,115 | 250,500 | 3,115 |
| 2017-03-21 | 3,240 | 3,245 | 3,210 | 3,225 | 121,300 | 3,225 |
| 2017-03-17 | 3,270 | 3,270 | 3,215 | 3,245 | 188,300 | 3,245 |
| 2017-03-16 | 3,215 | 3,300 | 3,215 | 3,300 | 168,800 | 3,300 |
| 2017-03-15 | 3,240 | 3,250 | 3,230 | 3,250 | 142,500 | 3,250 |
| 2017-03-14 | 3,250 | 3,265 | 3,225 | 3,265 | 181,100 | 3,265 |
| 2017-03-13 | 3,315 | 3,315 | 3,270 | 3,280 | 139,700 | 3,280 |
| 2017-03-10 | 3,305 | 3,310 | 3,265 | 3,310 | 161,400 | 3,310 |
| 2017-03-09 | 3,255 | 3,280 | 3,210 | 3,280 | 171,900 | 3,280 |
| 2017-03-08 | 3,260 | 3,265 | 3,185 | 3,200 | 243,200 | 3,200 |
| 2017-03-07 | 3,305 | 3,305 | 3,250 | 3,260 | 185,300 | 3,260 |
| 2017-03-06 | 3,310 | 3,330 | 3,265 | 3,285 | 154,000 | 3,285 |
| 2017-03-03 | 3,315 | 3,345 | 3,275 | 3,305 | 271,200 | 3,305 |
| 2017-03-02 | 3,400 | 3,410 | 3,300 | 3,325 | 687,500 | 3,325 |
| 2017-03-01 | 3,300 | 3,320 | 3,250 | 3,320 | 137,000 | 3,320 |
| 2017-02-28 | 3,290 | 3,325 | 3,245 | 3,275 | 215,500 | 3,275 |
| 2017-02-27 | 3,300 | 3,310 | 3,235 | 3,245 | 149,500 | 3,245 |
| 2017-02-24 | 3,330 | 3,335 | 3,260 | 3,270 | 173,300 | 3,270 |
| 2017-02-23 | 3,260 | 3,365 | 3,230 | 3,365 | 240,400 | 3,365 |
| 2017-02-22 | 3,325 | 3,340 | 3,230 | 3,255 | 349,700 | 3,255 |
| 2017-02-21 | 3,425 | 3,425 | 3,310 | 3,340 | 321,500 | 3,340 |
| 2017-02-20 | 3,540 | 3,540 | 3,415 | 3,430 | 271,700 | 3,430 |
| 2017-02-17 | 3,525 | 3,600 | 3,485 | 3,520 | 224,200 | 3,520 |
| 2017-02-16 | 3,615 | 3,615 | 3,495 | 3,540 | 268,100 | 3,540 |
| 2017-02-15 | 3,710 | 3,730 | 3,615 | 3,620 | 313,900 | 3,620 |
| 2017-02-14 | 3,600 | 3,720 | 3,520 | 3,705 | 608,800 | 3,705 |
| 2017-02-13 | 3,670 | 3,680 | 3,405 | 3,570 | 799,100 | 3,570 |
| 2017-02-10 | 3,460 | 3,560 | 3,440 | 3,550 | 198,600 | 3,550 |
| 2017-02-09 | 3,445 | 3,470 | 3,415 | 3,455 | 88,000 | 3,455 |
| 2017-02-08 | 3,455 | 3,465 | 3,405 | 3,430 | 103,200 | 3,430 |
| 2017-02-07 | 3,460 | 3,480 | 3,405 | 3,475 | 79,500 | 3,475 |
| 2017-02-06 | 3,500 | 3,500 | 3,415 | 3,465 | 89,300 | 3,465 |
| 2017-02-03 | 3,505 | 3,525 | 3,435 | 3,465 | 107,200 | 3,465 |
| 2017-02-02 | 3,550 | 3,550 | 3,475 | 3,485 | 125,300 | 3,485 |
| 2017-02-01 | 3,405 | 3,500 | 3,345 | 3,485 | 199,300 | 3,485 |
| 2017-01-31 | 3,480 | 3,510 | 3,420 | 3,430 | 141,000 | 3,430 |
| 2017-01-30 | 3,490 | 3,555 | 3,455 | 3,525 | 166,800 | 3,525 |
| 2017-01-27 | 3,615 | 3,615 | 3,470 | 3,485 | 187,800 | 3,485 |
| 2017-01-26 | 3,515 | 3,610 | 3,515 | 3,575 | 309,800 | 3,575 |
| 2017-01-25 | 3,530 | 3,650 | 3,435 | 3,485 | 357,000 | 3,485 |
| 2017-01-24 | 3,330 | 3,500 | 3,325 | 3,460 | 212,100 | 3,460 |
| 2017-01-23 | 3,285 | 3,315 | 3,235 | 3,305 | 63,000 | 3,305 |
| 2017-01-20 | 3,280 | 3,330 | 3,260 | 3,300 | 68,500 | 3,300 |
| 2017-01-19 | 3,320 | 3,340 | 3,280 | 3,295 | 90,100 | 3,295 |
| 2017-01-18 | 3,330 | 3,370 | 3,270 | 3,315 | 118,400 | 3,315 |
| 2017-01-17 | 3,405 | 3,415 | 3,345 | 3,345 | 88,100 | 3,345 |
| 2017-01-16 | 3,400 | 3,445 | 3,330 | 3,405 | 123,900 | 3,405 |
| 2017-01-13 | 3,400 | 3,450 | 3,380 | 3,400 | 164,100 | 3,400 |
| 2017-01-12 | 3,385 | 3,470 | 3,370 | 3,440 | 386,600 | 3,440 |
| 2017-01-11 | 3,250 | 3,335 | 3,220 | 3,290 | 190,100 | 3,290 |
| 2017-01-10 | 3,260 | 3,280 | 3,200 | 3,235 | 127,300 | 3,235 |
| 2017-01-06 | 3,265 | 3,280 | 3,200 | 3,260 | 144,200 | 3,260 |
| 2017-01-05 | 3,190 | 3,310 | 3,125 | 3,280 | 260,000 | 3,280 |
| 2017-01-04 | 3,160 | 3,200 | 3,075 | 3,130 | 133,400 | 3,130 |
分割・併合履歴 ： なし
