4205 日本ゼオン(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 | 1,631 | 1,639 | 1,625 | 1,631 | 362,300 | 1,631 |
| 2017-12-28 | 1,641 | 1,649 | 1,628 | 1,630 | 466,400 | 1,630 |
| 2017-12-27 | 1,640 | 1,649 | 1,628 | 1,642 | 241,300 | 1,642 |
| 2017-12-26 | 1,665 | 1,671 | 1,632 | 1,638 | 518,300 | 1,638 |
| 2017-12-25 | 1,644 | 1,659 | 1,635 | 1,651 | 510,200 | 1,651 |
| 2017-12-22 | 1,650 | 1,657 | 1,632 | 1,641 | 432,200 | 1,641 |
| 2017-12-21 | 1,635 | 1,650 | 1,612 | 1,643 | 451,700 | 1,643 |
| 2017-12-20 | 1,625 | 1,659 | 1,624 | 1,638 | 1,012,800 | 1,638 |
| 2017-12-19 | 1,613 | 1,632 | 1,607 | 1,622 | 919,800 | 1,622 |
| 2017-12-18 | 1,595 | 1,623 | 1,589 | 1,621 | 1,237,100 | 1,621 |
| 2017-12-15 | 1,553 | 1,607 | 1,552 | 1,587 | 2,524,500 | 1,587 |
| 2017-12-14 | 1,520 | 1,541 | 1,520 | 1,539 | 932,600 | 1,539 |
| 2017-12-13 | 1,570 | 1,572 | 1,520 | 1,526 | 1,780,600 | 1,526 |
| 2017-12-12 | 1,584 | 1,585 | 1,559 | 1,565 | 703,200 | 1,565 |
| 2017-12-11 | 1,583 | 1,585 | 1,559 | 1,582 | 467,700 | 1,582 |
| 2017-12-08 | 1,564 | 1,591 | 1,564 | 1,574 | 970,400 | 1,574 |
| 2017-12-07 | 1,549 | 1,571 | 1,534 | 1,570 | 493,300 | 1,570 |
| 2017-12-06 | 1,586 | 1,596 | 1,544 | 1,547 | 1,175,700 | 1,547 |
| 2017-12-05 | 1,565 | 1,607 | 1,561 | 1,603 | 1,259,400 | 1,603 |
| 2017-12-04 | 1,575 | 1,588 | 1,567 | 1,575 | 865,200 | 1,575 |
| 2017-12-01 | 1,570 | 1,578 | 1,558 | 1,569 | 1,281,000 | 1,569 |
| 2017-11-30 | 1,534 | 1,555 | 1,529 | 1,553 | 1,216,200 | 1,553 |
| 2017-11-29 | 1,521 | 1,545 | 1,514 | 1,544 | 855,200 | 1,544 |
| 2017-11-28 | 1,529 | 1,542 | 1,501 | 1,513 | 697,100 | 1,513 |
| 2017-11-27 | 1,554 | 1,555 | 1,526 | 1,529 | 800,100 | 1,529 |
| 2017-11-24 | 1,552 | 1,566 | 1,551 | 1,555 | 751,600 | 1,555 |
| 2017-11-22 | 1,573 | 1,583 | 1,551 | 1,553 | 758,900 | 1,553 |
| 2017-11-21 | 1,550 | 1,570 | 1,549 | 1,556 | 929,500 | 1,556 |
| 2017-11-20 | 1,542 | 1,565 | 1,529 | 1,538 | 1,112,200 | 1,538 |
| 2017-11-17 | 1,521 | 1,537 | 1,515 | 1,526 | 1,181,700 | 1,526 |
| 2017-11-16 | 1,471 | 1,504 | 1,455 | 1,501 | 1,239,700 | 1,501 |
| 2017-11-15 | 1,532 | 1,537 | 1,486 | 1,494 | 932,200 | 1,494 |
| 2017-11-13 | 1,556 | 1,560 | 1,537 | 1,538 | 993,700 | 1,538 |
| 2017-11-10 | 1,563 | 1,583 | 1,554 | 1,559 | 670,300 | 1,559 |
| 2017-11-09 | 1,594 | 1,632 | 1,564 | 1,585 | 1,388,300 | 1,585 |
| 2017-11-08 | 1,567 | 1,588 | 1,558 | 1,584 | 575,700 | 1,584 |
| 2017-11-07 | 1,550 | 1,581 | 1,531 | 1,577 | 784,100 | 1,577 |
| 2017-11-06 | 1,589 | 1,589 | 1,561 | 1,562 | 806,900 | 1,562 |
| 2017-11-02 | 1,568 | 1,588 | 1,555 | 1,586 | 1,076,300 | 1,586 |
| 2017-11-01 | 1,520 | 1,599 | 1,518 | 1,581 | 2,323,300 | 1,581 |
| 2017-10-31 | 1,500 | 1,538 | 1,482 | 1,503 | 1,839,800 | 1,503 |
| 2017-10-30 | 1,504 | 1,511 | 1,484 | 1,501 | 1,710,500 | 1,501 |
| 2017-10-27 | 1,487 | 1,488 | 1,466 | 1,481 | 551,900 | 1,481 |
| 2017-10-26 | 1,459 | 1,479 | 1,458 | 1,475 | 787,400 | 1,475 |
| 2017-10-25 | 1,477 | 1,493 | 1,457 | 1,459 | 1,122,300 | 1,459 |
| 2017-10-24 | 1,431 | 1,474 | 1,428 | 1,466 | 1,203,300 | 1,466 |
| 2017-10-23 | 1,444 | 1,444 | 1,418 | 1,432 | 1,084,700 | 1,432 |
| 2017-10-20 | 1,415 | 1,436 | 1,414 | 1,423 | 706,800 | 1,423 |
| 2017-10-19 | 1,433 | 1,434 | 1,412 | 1,421 | 948,600 | 1,421 |
| 2017-10-18 | 1,460 | 1,473 | 1,424 | 1,433 | 1,116,400 | 1,433 |
| 2017-10-17 | 1,429 | 1,443 | 1,419 | 1,442 | 1,064,900 | 1,442 |
| 2017-10-16 | 1,443 | 1,443 | 1,409 | 1,419 | 978,700 | 1,419 |
| 2017-10-13 | 1,409 | 1,436 | 1,409 | 1,429 | 881,000 | 1,429 |
| 2017-10-12 | 1,429 | 1,436 | 1,369 | 1,416 | 2,256,900 | 1,416 |
| 2017-10-11 | 1,431 | 1,447 | 1,413 | 1,439 | 1,595,700 | 1,439 |
| 2017-10-10 | 1,472 | 1,492 | 1,470 | 1,488 | 723,300 | 1,488 |
| 2017-10-06 | 1,482 | 1,488 | 1,463 | 1,486 | 737,700 | 1,486 |
| 2017-10-05 | 1,492 | 1,497 | 1,457 | 1,468 | 1,141,900 | 1,468 |
| 2017-10-04 | 1,507 | 1,517 | 1,483 | 1,489 | 879,100 | 1,489 |
| 2017-10-03 | 1,500 | 1,507 | 1,463 | 1,503 | 1,745,500 | 1,503 |
| 2017-10-02 | 1,480 | 1,509 | 1,460 | 1,481 | 2,098,500 | 1,481 |
| 2017-09-29 | 1,424 | 1,473 | 1,408 | 1,459 | 2,761,000 | 1,459 |
| 2017-09-28 | 1,403 | 1,422 | 1,380 | 1,421 | 846,000 | 1,421 |
| 2017-09-27 | 1,376 | 1,403 | 1,367 | 1,400 | 685,000 | 1,400 |
| 2017-09-26 | 1,391 | 1,398 | 1,382 | 1,390 | 599,000 | 1,390 |
| 2017-09-25 | 1,400 | 1,408 | 1,384 | 1,393 | 548,000 | 1,393 |
| 2017-09-22 | 1,399 | 1,404 | 1,372 | 1,383 | 694,000 | 1,383 |
| 2017-09-21 | 1,430 | 1,434 | 1,393 | 1,395 | 815,000 | 1,395 |
| 2017-09-20 | 1,435 | 1,443 | 1,417 | 1,422 | 565,000 | 1,422 |
| 2017-09-19 | 1,437 | 1,450 | 1,430 | 1,450 | 626,000 | 1,450 |
| 2017-09-15 | 1,419 | 1,427 | 1,406 | 1,420 | 737,000 | 1,420 |
| 2017-09-14 | 1,424 | 1,431 | 1,404 | 1,415 | 636,000 | 1,415 |
| 2017-09-13 | 1,429 | 1,429 | 1,415 | 1,419 | 443,000 | 1,419 |
| 2017-09-12 | 1,425 | 1,425 | 1,407 | 1,414 | 482,000 | 1,414 |
| 2017-09-11 | 1,394 | 1,428 | 1,393 | 1,406 | 1,083,000 | 1,406 |
| 2017-09-08 | 1,385 | 1,394 | 1,377 | 1,382 | 893,000 | 1,382 |
| 2017-09-07 | 1,372 | 1,386 | 1,365 | 1,385 | 586,000 | 1,385 |
| 2017-09-06 | 1,343 | 1,365 | 1,325 | 1,362 | 630,000 | 1,362 |
| 2017-09-05 | 1,369 | 1,396 | 1,360 | 1,362 | 1,446,000 | 1,362 |
| 2017-09-04 | 1,370 | 1,373 | 1,349 | 1,353 | 813,000 | 1,353 |
| 2017-09-01 | 1,386 | 1,391 | 1,357 | 1,371 | 1,548,000 | 1,371 |
| 2017-08-31 | 1,407 | 1,407 | 1,384 | 1,386 | 925,000 | 1,386 |
| 2017-08-30 | 1,417 | 1,429 | 1,398 | 1,398 | 1,074,000 | 1,398 |
| 2017-08-29 | 1,396 | 1,422 | 1,387 | 1,412 | 793,000 | 1,412 |
| 2017-08-28 | 1,440 | 1,450 | 1,421 | 1,422 | 1,048,000 | 1,422 |
| 2017-08-25 | 1,407 | 1,453 | 1,406 | 1,446 | 2,043,000 | 1,446 |
| 2017-08-24 | 1,386 | 1,400 | 1,386 | 1,388 | 670,000 | 1,388 |
| 2017-08-23 | 1,392 | 1,399 | 1,386 | 1,395 | 851,000 | 1,395 |
| 2017-08-22 | 1,380 | 1,392 | 1,372 | 1,376 | 986,000 | 1,376 |
| 2017-08-21 | 1,372 | 1,387 | 1,363 | 1,375 | 753,000 | 1,375 |
| 2017-08-18 | 1,348 | 1,374 | 1,346 | 1,372 | 1,141,000 | 1,372 |
| 2017-08-17 | 1,392 | 1,397 | 1,363 | 1,367 | 974,000 | 1,367 |
| 2017-08-16 | 1,383 | 1,392 | 1,352 | 1,372 | 2,395,000 | 1,372 |
| 2017-08-15 | 1,400 | 1,415 | 1,378 | 1,401 | 1,491,000 | 1,401 |
| 2017-08-14 | 1,355 | 1,378 | 1,341 | 1,371 | 1,547,000 | 1,371 |
| 2017-08-10 | 1,400 | 1,400 | 1,369 | 1,384 | 1,309,000 | 1,384 |
| 2017-08-09 | 1,417 | 1,428 | 1,391 | 1,401 | 1,913,000 | 1,401 |
| 2017-08-08 | 1,462 | 1,476 | 1,435 | 1,436 | 1,391,000 | 1,436 |
| 2017-08-07 | 1,437 | 1,461 | 1,423 | 1,460 | 1,180,000 | 1,460 |
| 2017-08-04 | 1,429 | 1,445 | 1,417 | 1,437 | 1,390,000 | 1,437 |
| 2017-08-03 | 1,453 | 1,457 | 1,421 | 1,432 | 1,679,000 | 1,432 |
| 2017-08-02 | 1,456 | 1,509 | 1,445 | 1,465 | 4,403,000 | 1,465 |
| 2017-08-01 | 1,389 | 1,468 | 1,389 | 1,452 | 6,170,000 | 1,452 |
| 2017-07-31 | 1,242 | 1,395 | 1,231 | 1,383 | 5,471,000 | 1,383 |
| 2017-07-28 | 1,246 | 1,255 | 1,230 | 1,245 | 1,178,000 | 1,245 |
| 2017-07-27 | 1,246 | 1,265 | 1,241 | 1,251 | 884,000 | 1,251 |
| 2017-07-26 | 1,268 | 1,274 | 1,250 | 1,255 | 625,000 | 1,255 |
| 2017-07-25 | 1,277 | 1,277 | 1,255 | 1,258 | 768,000 | 1,258 |
| 2017-07-24 | 1,269 | 1,279 | 1,260 | 1,279 | 653,000 | 1,279 |
| 2017-07-21 | 1,267 | 1,282 | 1,257 | 1,274 | 1,223,000 | 1,274 |
| 2017-07-20 | 1,277 | 1,289 | 1,276 | 1,286 | 950,000 | 1,286 |
| 2017-07-19 | 1,268 | 1,283 | 1,262 | 1,277 | 827,000 | 1,277 |
| 2017-07-18 | 1,270 | 1,275 | 1,258 | 1,270 | 778,000 | 1,270 |
| 2017-07-14 | 1,270 | 1,287 | 1,264 | 1,272 | 1,419,000 | 1,272 |
| 2017-07-13 | 1,251 | 1,255 | 1,226 | 1,243 | 1,339,000 | 1,243 |
| 2017-07-12 | 1,260 | 1,264 | 1,243 | 1,248 | 674,000 | 1,248 |
| 2017-07-11 | 1,235 | 1,258 | 1,233 | 1,256 | 755,000 | 1,256 |
| 2017-07-10 | 1,233 | 1,244 | 1,231 | 1,239 | 936,000 | 1,239 |
| 2017-07-07 | 1,218 | 1,234 | 1,214 | 1,220 | 825,000 | 1,220 |
| 2017-07-06 | 1,215 | 1,231 | 1,207 | 1,222 | 907,000 | 1,222 |
| 2017-07-05 | 1,206 | 1,223 | 1,199 | 1,223 | 716,000 | 1,223 |
| 2017-07-04 | 1,226 | 1,238 | 1,195 | 1,203 | 929,000 | 1,203 |
| 2017-07-03 | 1,208 | 1,218 | 1,197 | 1,209 | 867,000 | 1,209 |
| 2017-06-30 | 1,183 | 1,199 | 1,173 | 1,197 | 1,043,000 | 1,197 |
| 2017-06-29 | 1,197 | 1,202 | 1,178 | 1,191 | 1,712,000 | 1,191 |
| 2017-06-28 | 1,219 | 1,231 | 1,203 | 1,204 | 1,296,000 | 1,204 |
| 2017-06-27 | 1,179 | 1,207 | 1,179 | 1,202 | 1,301,000 | 1,202 |
| 2017-06-26 | 1,188 | 1,197 | 1,174 | 1,175 | 1,009,000 | 1,175 |
| 2017-06-23 | 1,156 | 1,182 | 1,153 | 1,178 | 1,692,000 | 1,178 |
| 2017-06-22 | 1,141 | 1,161 | 1,135 | 1,153 | 1,155,000 | 1,153 |
| 2017-06-21 | 1,125 | 1,145 | 1,123 | 1,141 | 1,183,000 | 1,141 |
| 2017-06-20 | 1,124 | 1,136 | 1,118 | 1,130 | 1,074,000 | 1,130 |
| 2017-06-19 | 1,092 | 1,116 | 1,081 | 1,112 | 1,833,000 | 1,112 |
| 2017-06-16 | 1,078 | 1,106 | 1,072 | 1,074 | 1,680,000 | 1,074 |
| 2017-06-15 | 1,092 | 1,097 | 1,079 | 1,080 | 1,125,000 | 1,080 |
| 2017-06-14 | 1,126 | 1,128 | 1,092 | 1,092 | 1,506,000 | 1,092 |
| 2017-06-13 | 1,139 | 1,139 | 1,122 | 1,122 | 1,020,000 | 1,122 |
| 2017-06-12 | 1,134 | 1,144 | 1,127 | 1,139 | 941,000 | 1,139 |
| 2017-06-09 | 1,130 | 1,150 | 1,127 | 1,128 | 1,670,000 | 1,128 |
| 2017-06-08 | 1,160 | 1,170 | 1,152 | 1,152 | 944,000 | 1,152 |
| 2017-06-07 | 1,144 | 1,170 | 1,144 | 1,159 | 1,507,000 | 1,159 |
| 2017-06-06 | 1,151 | 1,158 | 1,144 | 1,147 | 908,000 | 1,147 |
| 2017-06-05 | 1,159 | 1,166 | 1,150 | 1,161 | 771,000 | 1,161 |
| 2017-06-02 | 1,160 | 1,174 | 1,160 | 1,164 | 1,360,000 | 1,164 |
| 2017-06-01 | 1,133 | 1,153 | 1,133 | 1,151 | 1,173,000 | 1,151 |
| 2017-05-31 | 1,112 | 1,139 | 1,103 | 1,131 | 1,391,000 | 1,131 |
| 2017-05-30 | 1,101 | 1,130 | 1,092 | 1,129 | 1,379,000 | 1,129 |
| 2017-05-29 | 1,114 | 1,119 | 1,102 | 1,103 | 950,000 | 1,103 |
| 2017-05-26 | 1,127 | 1,129 | 1,115 | 1,121 | 1,135,000 | 1,121 |
| 2017-05-25 | 1,137 | 1,137 | 1,117 | 1,132 | 1,846,000 | 1,132 |
| 2017-05-24 | 1,147 | 1,149 | 1,115 | 1,129 | 2,853,000 | 1,129 |
| 2017-05-23 | 1,162 | 1,170 | 1,134 | 1,139 | 1,260,000 | 1,139 |
| 2017-05-22 | 1,155 | 1,167 | 1,155 | 1,165 | 775,000 | 1,165 |
| 2017-05-19 | 1,150 | 1,163 | 1,136 | 1,162 | 850,000 | 1,162 |
| 2017-05-18 | 1,171 | 1,173 | 1,150 | 1,150 | 1,056,000 | 1,150 |
| 2017-05-17 | 1,187 | 1,194 | 1,181 | 1,190 | 1,019,000 | 1,190 |
| 2017-05-16 | 1,177 | 1,192 | 1,177 | 1,190 | 859,000 | 1,190 |
| 2017-05-15 | 1,208 | 1,210 | 1,175 | 1,177 | 1,005,000 | 1,177 |
| 2017-05-12 | 1,243 | 1,244 | 1,204 | 1,209 | 1,052,000 | 1,209 |
| 2017-05-11 | 1,202 | 1,235 | 1,202 | 1,227 | 1,705,000 | 1,227 |
| 2017-05-10 | 1,185 | 1,200 | 1,185 | 1,196 | 1,102,000 | 1,196 |
| 2017-05-09 | 1,210 | 1,211 | 1,177 | 1,181 | 1,627,000 | 1,181 |
| 2017-05-08 | 1,201 | 1,215 | 1,193 | 1,210 | 2,432,000 | 1,210 |
| 2017-05-02 | 1,194 | 1,197 | 1,162 | 1,175 | 2,439,000 | 1,175 |
| 2017-05-01 | 1,209 | 1,244 | 1,171 | 1,191 | 4,895,000 | 1,191 |
| 2017-04-28 | 1,299 | 1,319 | 1,206 | 1,269 | 3,858,000 | 1,269 |
| 2017-04-27 | 1,274 | 1,293 | 1,270 | 1,292 | 1,218,000 | 1,292 |
| 2017-04-26 | 1,236 | 1,270 | 1,232 | 1,270 | 1,561,000 | 1,270 |
| 2017-04-25 | 1,204 | 1,235 | 1,203 | 1,228 | 1,204,000 | 1,228 |
| 2017-04-24 | 1,207 | 1,212 | 1,197 | 1,198 | 803,000 | 1,198 |
| 2017-04-21 | 1,190 | 1,194 | 1,179 | 1,194 | 678,000 | 1,194 |
| 2017-04-20 | 1,181 | 1,189 | 1,169 | 1,177 | 622,000 | 1,177 |
| 2017-04-19 | 1,172 | 1,188 | 1,170 | 1,178 | 983,000 | 1,178 |
| 2017-04-18 | 1,168 | 1,190 | 1,153 | 1,165 | 994,000 | 1,165 |
| 2017-04-17 | 1,154 | 1,166 | 1,150 | 1,156 | 938,000 | 1,156 |
| 2017-04-14 | 1,164 | 1,178 | 1,152 | 1,159 | 893,000 | 1,159 |
| 2017-04-13 | 1,170 | 1,172 | 1,149 | 1,158 | 1,161,000 | 1,158 |
| 2017-04-12 | 1,196 | 1,202 | 1,176 | 1,184 | 857,000 | 1,184 |
| 2017-04-11 | 1,205 | 1,214 | 1,196 | 1,203 | 1,068,000 | 1,203 |
| 2017-04-10 | 1,194 | 1,209 | 1,192 | 1,205 | 935,000 | 1,205 |
| 2017-04-07 | 1,196 | 1,206 | 1,183 | 1,190 | 1,482,000 | 1,190 |
| 2017-04-06 | 1,215 | 1,224 | 1,189 | 1,190 | 1,411,000 | 1,190 |
| 2017-04-05 | 1,226 | 1,236 | 1,220 | 1,233 | 1,005,000 | 1,233 |
| 2017-04-04 | 1,235 | 1,236 | 1,209 | 1,224 | 1,714,000 | 1,224 |
| 2017-04-03 | 1,274 | 1,281 | 1,250 | 1,252 | 1,907,000 | 1,252 |
| 2017-03-31 | 1,298 | 1,298 | 1,271 | 1,271 | 1,428,000 | 1,271 |
| 2017-03-30 | 1,295 | 1,314 | 1,287 | 1,295 | 1,438,000 | 1,295 |
| 2017-03-29 | 1,283 | 1,301 | 1,281 | 1,298 | 1,835,000 | 1,298 |
| 2017-03-28 | 1,242 | 1,259 | 1,241 | 1,259 | 1,322,000 | 1,259 |
| 2017-03-27 | 1,221 | 1,235 | 1,216 | 1,226 | 1,259,000 | 1,226 |
| 2017-03-24 | 1,221 | 1,240 | 1,218 | 1,230 | 1,226,000 | 1,230 |
| 2017-03-23 | 1,200 | 1,219 | 1,198 | 1,218 | 1,274,000 | 1,218 |
| 2017-03-22 | 1,216 | 1,222 | 1,204 | 1,205 | 1,176,000 | 1,205 |
| 2017-03-21 | 1,235 | 1,242 | 1,224 | 1,235 | 1,339,000 | 1,235 |
| 2017-03-17 | 1,211 | 1,238 | 1,207 | 1,224 | 2,843,000 | 1,224 |
| 2017-03-16 | 1,176 | 1,213 | 1,172 | 1,211 | 2,089,000 | 1,211 |
| 2017-03-15 | 1,180 | 1,180 | 1,164 | 1,176 | 1,269,000 | 1,176 |
| 2017-03-14 | 1,183 | 1,199 | 1,181 | 1,189 | 1,264,000 | 1,189 |
| 2017-03-13 | 1,186 | 1,189 | 1,173 | 1,180 | 1,641,000 | 1,180 |
| 2017-03-10 | 1,200 | 1,203 | 1,191 | 1,200 | 1,343,000 | 1,200 |
| 2017-03-09 | 1,199 | 1,202 | 1,177 | 1,200 | 1,185,000 | 1,200 |
| 2017-03-08 | 1,200 | 1,200 | 1,185 | 1,196 | 1,283,000 | 1,196 |
| 2017-03-07 | 1,214 | 1,214 | 1,196 | 1,202 | 1,544,000 | 1,202 |
| 2017-03-06 | 1,219 | 1,228 | 1,213 | 1,224 | 635,000 | 1,224 |
| 2017-03-03 | 1,236 | 1,240 | 1,213 | 1,219 | 1,596,000 | 1,219 |
| 2017-03-02 | 1,280 | 1,280 | 1,228 | 1,232 | 1,974,000 | 1,232 |
| 2017-03-01 | 1,248 | 1,272 | 1,237 | 1,260 | 2,401,000 | 1,260 |
| 2017-02-28 | 1,250 | 1,253 | 1,232 | 1,234 | 1,408,000 | 1,234 |
| 2017-02-27 | 1,250 | 1,262 | 1,233 | 1,246 | 1,652,000 | 1,246 |
| 2017-02-24 | 1,259 | 1,274 | 1,251 | 1,264 | 929,000 | 1,264 |
| 2017-02-23 | 1,284 | 1,288 | 1,254 | 1,266 | 1,392,000 | 1,266 |
| 2017-02-22 | 1,302 | 1,302 | 1,277 | 1,285 | 1,215,000 | 1,285 |
| 2017-02-21 | 1,312 | 1,313 | 1,295 | 1,308 | 1,055,000 | 1,308 |
| 2017-02-20 | 1,317 | 1,317 | 1,286 | 1,298 | 1,810,000 | 1,298 |
| 2017-02-17 | 1,342 | 1,342 | 1,323 | 1,334 | 835,000 | 1,334 |
| 2017-02-16 | 1,346 | 1,352 | 1,331 | 1,342 | 693,000 | 1,342 |
| 2017-02-15 | 1,333 | 1,358 | 1,333 | 1,351 | 833,000 | 1,351 |
| 2017-02-14 | 1,337 | 1,352 | 1,318 | 1,322 | 857,000 | 1,322 |
| 2017-02-13 | 1,343 | 1,354 | 1,328 | 1,335 | 932,000 | 1,335 |
| 2017-02-10 | 1,304 | 1,322 | 1,300 | 1,316 | 891,000 | 1,316 |
| 2017-02-09 | 1,300 | 1,301 | 1,288 | 1,292 | 711,000 | 1,292 |
| 2017-02-08 | 1,278 | 1,306 | 1,276 | 1,304 | 1,297,000 | 1,304 |
| 2017-02-07 | 1,295 | 1,301 | 1,275 | 1,279 | 1,637,000 | 1,279 |
| 2017-02-06 | 1,317 | 1,317 | 1,296 | 1,308 | 1,031,000 | 1,308 |
| 2017-02-03 | 1,319 | 1,335 | 1,296 | 1,308 | 1,233,000 | 1,308 |
| 2017-02-02 | 1,342 | 1,342 | 1,313 | 1,314 | 1,709,000 | 1,314 |
| 2017-02-01 | 1,290 | 1,323 | 1,285 | 1,312 | 2,831,000 | 1,312 |
| 2017-01-31 | 1,282 | 1,323 | 1,276 | 1,300 | 4,234,000 | 1,300 |
| 2017-01-30 | 1,231 | 1,285 | 1,198 | 1,278 | 5,595,000 | 1,278 |
| 2017-01-27 | 1,261 | 1,263 | 1,247 | 1,255 | 1,557,000 | 1,255 |
| 2017-01-26 | 1,259 | 1,266 | 1,253 | 1,264 | 1,285,000 | 1,264 |
| 2017-01-25 | 1,230 | 1,244 | 1,229 | 1,242 | 1,195,000 | 1,242 |
| 2017-01-24 | 1,210 | 1,217 | 1,208 | 1,212 | 889,000 | 1,212 |
| 2017-01-23 | 1,212 | 1,217 | 1,197 | 1,206 | 638,000 | 1,206 |
| 2017-01-20 | 1,197 | 1,218 | 1,197 | 1,214 | 986,000 | 1,214 |
| 2017-01-19 | 1,196 | 1,206 | 1,188 | 1,202 | 1,306,000 | 1,202 |
| 2017-01-18 | 1,185 | 1,191 | 1,179 | 1,187 | 1,704,000 | 1,187 |
| 2017-01-17 | 1,183 | 1,197 | 1,171 | 1,184 | 1,281,000 | 1,184 |
| 2017-01-16 | 1,190 | 1,197 | 1,185 | 1,189 | 888,000 | 1,189 |
| 2017-01-13 | 1,189 | 1,192 | 1,180 | 1,189 | 668,000 | 1,189 |
| 2017-01-12 | 1,182 | 1,193 | 1,166 | 1,187 | 1,221,000 | 1,187 |
| 2017-01-11 | 1,165 | 1,193 | 1,165 | 1,188 | 1,701,000 | 1,188 |
| 2017-01-10 | 1,151 | 1,176 | 1,147 | 1,156 | 1,541,000 | 1,156 |
| 2017-01-06 | 1,153 | 1,161 | 1,145 | 1,159 | 754,000 | 1,159 |
| 2017-01-05 | 1,176 | 1,182 | 1,160 | 1,164 | 1,653,000 | 1,164 |
| 2017-01-04 | 1,153 | 1,176 | 1,149 | 1,160 | 1,898,000 | 1,160 |
分割・併合履歴 ： なし
