4578 大塚ホールディングス(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 | 4,977 | 4,988 | 4,943 | 4,948 | 525,900 | 4,948 |
| 2017-12-28 | 4,958 | 4,987 | 4,955 | 4,971 | 721,700 | 4,971 |
| 2017-12-27 | 4,950 | 4,957 | 4,918 | 4,942 | 766,000 | 4,942 |
| 2017-12-26 | 5,007 | 5,035 | 4,991 | 5,015 | 697,400 | 5,015 |
| 2017-12-25 | 5,000 | 5,017 | 4,977 | 5,005 | 555,800 | 5,005 |
| 2017-12-22 | 4,960 | 4,994 | 4,950 | 4,993 | 936,800 | 4,993 |
| 2017-12-21 | 4,981 | 5,004 | 4,961 | 4,974 | 864,400 | 4,974 |
| 2017-12-20 | 5,010 | 5,021 | 4,962 | 4,993 | 1,176,300 | 4,993 |
| 2017-12-19 | 5,050 | 5,057 | 5,010 | 5,012 | 758,900 | 5,012 |
| 2017-12-18 | 5,030 | 5,063 | 5,023 | 5,047 | 1,113,200 | 5,047 |
| 2017-12-15 | 4,969 | 5,028 | 4,948 | 4,999 | 1,825,800 | 4,999 |
| 2017-12-14 | 4,970 | 4,991 | 4,967 | 4,981 | 963,400 | 4,981 |
| 2017-12-13 | 4,980 | 4,984 | 4,949 | 4,966 | 939,800 | 4,966 |
| 2017-12-12 | 4,951 | 4,966 | 4,928 | 4,948 | 899,600 | 4,948 |
| 2017-12-11 | 4,915 | 4,947 | 4,898 | 4,946 | 1,030,500 | 4,946 |
| 2017-12-08 | 4,793 | 4,876 | 4,790 | 4,870 | 2,472,900 | 4,870 |
| 2017-12-07 | 4,790 | 4,874 | 4,762 | 4,863 | 1,760,300 | 4,863 |
| 2017-12-06 | 4,800 | 4,809 | 4,723 | 4,738 | 1,998,300 | 4,738 |
| 2017-12-05 | 4,887 | 4,888 | 4,822 | 4,822 | 1,719,900 | 4,822 |
| 2017-12-04 | 4,963 | 4,963 | 4,909 | 4,911 | 1,130,900 | 4,911 |
| 2017-12-01 | 4,975 | 4,990 | 4,924 | 4,937 | 2,227,600 | 4,937 |
| 2017-11-30 | 4,911 | 5,017 | 4,909 | 4,974 | 4,824,100 | 4,974 |
| 2017-11-29 | 4,903 | 4,956 | 4,876 | 4,906 | 2,260,200 | 4,906 |
| 2017-11-28 | 4,963 | 5,014 | 4,925 | 4,950 | 2,692,500 | 4,950 |
| 2017-11-27 | 4,930 | 4,956 | 4,912 | 4,944 | 1,753,400 | 4,944 |
| 2017-11-24 | 4,900 | 4,945 | 4,871 | 4,909 | 1,725,300 | 4,909 |
| 2017-11-22 | 4,956 | 4,987 | 4,897 | 4,913 | 2,856,400 | 4,913 |
| 2017-11-21 | 4,886 | 4,892 | 4,816 | 4,818 | 2,184,900 | 4,818 |
| 2017-11-20 | 4,914 | 4,941 | 4,884 | 4,910 | 1,453,200 | 4,910 |
| 2017-11-17 | 4,896 | 4,984 | 4,862 | 4,880 | 2,582,300 | 4,880 |
| 2017-11-16 | 4,911 | 4,922 | 4,853 | 4,894 | 2,487,700 | 4,894 |
| 2017-11-15 | 4,905 | 4,978 | 4,849 | 4,912 | 3,654,100 | 4,912 |
| 2017-11-13 | 4,699 | 4,716 | 4,633 | 4,637 | 1,023,800 | 4,637 |
| 2017-11-10 | 4,708 | 4,731 | 4,679 | 4,715 | 1,707,200 | 4,715 |
| 2017-11-09 | 4,814 | 4,880 | 4,747 | 4,786 | 1,830,100 | 4,786 |
| 2017-11-08 | 4,815 | 4,828 | 4,771 | 4,816 | 1,022,000 | 4,816 |
| 2017-11-07 | 4,762 | 4,835 | 4,745 | 4,826 | 1,356,700 | 4,826 |
| 2017-11-06 | 4,706 | 4,782 | 4,700 | 4,762 | 1,646,000 | 4,762 |
| 2017-11-02 | 4,686 | 4,695 | 4,642 | 4,670 | 2,050,000 | 4,670 |
| 2017-11-01 | 4,723 | 4,759 | 4,701 | 4,746 | 1,081,100 | 4,746 |
| 2017-10-31 | 4,722 | 4,749 | 4,703 | 4,732 | 1,036,700 | 4,732 |
| 2017-10-30 | 4,775 | 4,779 | 4,733 | 4,734 | 1,299,000 | 4,734 |
| 2017-10-27 | 4,741 | 4,778 | 4,736 | 4,775 | 960,400 | 4,775 |
| 2017-10-26 | 4,725 | 4,759 | 4,715 | 4,732 | 739,900 | 4,732 |
| 2017-10-25 | 4,785 | 4,790 | 4,726 | 4,741 | 1,151,600 | 4,741 |
| 2017-10-24 | 4,768 | 4,795 | 4,758 | 4,793 | 990,700 | 4,793 |
| 2017-10-23 | 4,800 | 4,822 | 4,771 | 4,776 | 1,442,300 | 4,776 |
| 2017-10-20 | 4,755 | 4,775 | 4,725 | 4,772 | 1,310,600 | 4,772 |
| 2017-10-19 | 4,716 | 4,766 | 4,696 | 4,730 | 1,320,700 | 4,730 |
| 2017-10-18 | 4,650 | 4,694 | 4,608 | 4,679 | 1,233,500 | 4,679 |
| 2017-10-17 | 4,592 | 4,633 | 4,586 | 4,627 | 1,068,500 | 4,627 |
| 2017-10-16 | 4,597 | 4,597 | 4,563 | 4,569 | 978,500 | 4,569 |
| 2017-10-13 | 4,492 | 4,596 | 4,487 | 4,574 | 1,825,100 | 4,574 |
| 2017-10-12 | 4,583 | 4,585 | 4,530 | 4,533 | 904,000 | 4,533 |
| 2017-10-11 | 4,529 | 4,599 | 4,514 | 4,573 | 1,078,500 | 4,573 |
| 2017-10-10 | 4,507 | 4,530 | 4,496 | 4,520 | 852,400 | 4,520 |
| 2017-10-06 | 4,520 | 4,526 | 4,492 | 4,506 | 840,900 | 4,506 |
| 2017-10-05 | 4,561 | 4,573 | 4,507 | 4,515 | 991,800 | 4,515 |
| 2017-10-04 | 4,539 | 4,572 | 4,534 | 4,554 | 978,900 | 4,554 |
| 2017-10-03 | 4,504 | 4,537 | 4,491 | 4,518 | 936,200 | 4,518 |
| 2017-10-02 | 4,483 | 4,512 | 4,473 | 4,487 | 965,100 | 4,487 |
| 2017-09-29 | 4,432 | 4,472 | 4,421 | 4,471 | 1,500,000 | 4,471 |
| 2017-09-28 | 4,475 | 4,481 | 4,425 | 4,459 | 1,321,600 | 4,459 |
| 2017-09-27 | 4,509 | 4,521 | 4,462 | 4,475 | 672,200 | 4,475 |
| 2017-09-26 | 4,507 | 4,523 | 4,493 | 4,511 | 1,000,300 | 4,511 |
| 2017-09-25 | 4,559 | 4,565 | 4,486 | 4,498 | 1,322,900 | 4,498 |
| 2017-09-22 | 4,488 | 4,544 | 4,446 | 4,529 | 1,936,100 | 4,529 |
| 2017-09-21 | 4,400 | 4,484 | 4,400 | 4,458 | 1,342,800 | 4,458 |
| 2017-09-20 | 4,388 | 4,389 | 4,347 | 4,371 | 1,282,300 | 4,371 |
| 2017-09-19 | 4,375 | 4,399 | 4,363 | 4,378 | 1,162,600 | 4,378 |
| 2017-09-15 | 4,375 | 4,377 | 4,339 | 4,353 | 1,527,500 | 4,353 |
| 2017-09-14 | 4,388 | 4,397 | 4,366 | 4,374 | 939,800 | 4,374 |
| 2017-09-13 | 4,327 | 4,365 | 4,321 | 4,350 | 1,021,700 | 4,350 |
| 2017-09-12 | 4,424 | 4,424 | 4,330 | 4,336 | 1,155,400 | 4,336 |
| 2017-09-11 | 4,396 | 4,413 | 4,366 | 4,376 | 933,200 | 4,376 |
| 2017-09-08 | 4,349 | 4,367 | 4,318 | 4,326 | 1,885,600 | 4,326 |
| 2017-09-07 | 4,330 | 4,363 | 4,330 | 4,358 | 1,051,600 | 4,358 |
| 2017-09-06 | 4,308 | 4,338 | 4,290 | 4,325 | 1,258,200 | 4,325 |
| 2017-09-05 | 4,380 | 4,394 | 4,309 | 4,317 | 1,114,600 | 4,317 |
| 2017-09-04 | 4,398 | 4,409 | 4,365 | 4,369 | 836,400 | 4,369 |
| 2017-09-01 | 4,475 | 4,483 | 4,402 | 4,415 | 715,200 | 4,415 |
| 2017-08-31 | 4,405 | 4,465 | 4,387 | 4,429 | 993,400 | 4,429 |
| 2017-08-30 | 4,410 | 4,440 | 4,403 | 4,405 | 778,800 | 4,405 |
| 2017-08-29 | 4,405 | 4,418 | 4,380 | 4,400 | 868,600 | 4,400 |
| 2017-08-28 | 4,425 | 4,466 | 4,423 | 4,441 | 1,113,100 | 4,441 |
| 2017-08-25 | 4,434 | 4,442 | 4,413 | 4,414 | 682,600 | 4,414 |
| 2017-08-24 | 4,448 | 4,450 | 4,411 | 4,414 | 875,500 | 4,414 |
| 2017-08-23 | 4,478 | 4,499 | 4,447 | 4,457 | 1,046,100 | 4,457 |
| 2017-08-22 | 4,457 | 4,473 | 4,444 | 4,452 | 760,600 | 4,452 |
| 2017-08-21 | 4,535 | 4,543 | 4,471 | 4,477 | 757,100 | 4,477 |
| 2017-08-18 | 4,499 | 4,545 | 4,484 | 4,534 | 1,009,500 | 4,534 |
| 2017-08-17 | 4,549 | 4,552 | 4,522 | 4,537 | 914,500 | 4,537 |
| 2017-08-16 | 4,520 | 4,555 | 4,458 | 4,543 | 1,281,700 | 4,543 |
| 2017-08-15 | 4,545 | 4,579 | 4,523 | 4,531 | 1,425,000 | 4,531 |
| 2017-08-14 | 4,583 | 4,590 | 4,523 | 4,529 | 1,457,800 | 4,529 |
| 2017-08-10 | 4,702 | 4,707 | 4,633 | 4,651 | 1,612,200 | 4,651 |
| 2017-08-09 | 4,800 | 4,809 | 4,702 | 4,724 | 1,682,200 | 4,724 |
| 2017-08-08 | 4,825 | 4,833 | 4,646 | 4,704 | 2,459,500 | 4,704 |
| 2017-08-07 | 4,896 | 4,896 | 4,830 | 4,834 | 641,400 | 4,834 |
| 2017-08-04 | 4,865 | 4,867 | 4,805 | 4,808 | 832,800 | 4,808 |
| 2017-08-03 | 4,900 | 4,906 | 4,869 | 4,879 | 869,600 | 4,879 |
| 2017-08-02 | 4,898 | 4,928 | 4,868 | 4,910 | 1,196,300 | 4,910 |
| 2017-08-01 | 4,815 | 4,872 | 4,812 | 4,849 | 730,700 | 4,849 |
| 2017-07-31 | 4,865 | 4,870 | 4,819 | 4,860 | 1,501,500 | 4,860 |
| 2017-07-28 | 4,780 | 4,861 | 4,780 | 4,861 | 4,788,900 | 4,861 |
| 2017-07-27 | 4,795 | 4,866 | 4,779 | 4,806 | 2,084,500 | 4,806 |
| 2017-07-26 | 4,751 | 4,786 | 4,746 | 4,786 | 1,609,900 | 4,786 |
| 2017-07-25 | 4,757 | 4,758 | 4,720 | 4,747 | 1,027,100 | 4,747 |
| 2017-07-24 | 4,735 | 4,769 | 4,718 | 4,752 | 1,168,900 | 4,752 |
| 2017-07-21 | 4,790 | 4,801 | 4,751 | 4,762 | 1,104,200 | 4,762 |
| 2017-07-20 | 4,718 | 4,800 | 4,718 | 4,789 | 1,156,700 | 4,789 |
| 2017-07-19 | 4,671 | 4,731 | 4,659 | 4,704 | 1,054,100 | 4,704 |
| 2017-07-18 | 4,780 | 4,787 | 4,671 | 4,675 | 1,502,600 | 4,675 |
| 2017-07-14 | 4,789 | 4,820 | 4,779 | 4,791 | 1,169,600 | 4,791 |
| 2017-07-13 | 4,815 | 4,828 | 4,786 | 4,788 | 1,193,500 | 4,788 |
| 2017-07-12 | 4,751 | 4,806 | 4,743 | 4,800 | 1,351,000 | 4,800 |
| 2017-07-11 | 4,730 | 4,782 | 4,725 | 4,775 | 1,090,000 | 4,775 |
| 2017-07-10 | 4,769 | 4,770 | 4,731 | 4,745 | 1,089,300 | 4,745 |
| 2017-07-07 | 4,747 | 4,748 | 4,718 | 4,736 | 1,476,700 | 4,736 |
| 2017-07-06 | 4,805 | 4,812 | 4,751 | 4,773 | 1,122,200 | 4,773 |
| 2017-07-05 | 4,805 | 4,813 | 4,750 | 4,782 | 1,002,900 | 4,782 |
| 2017-07-04 | 4,800 | 4,822 | 4,787 | 4,809 | 860,300 | 4,809 |
| 2017-07-03 | 4,778 | 4,807 | 4,759 | 4,792 | 958,600 | 4,792 |
| 2017-06-30 | 4,798 | 4,805 | 4,768 | 4,790 | 1,027,900 | 4,790 |
| 2017-06-29 | 4,838 | 4,842 | 4,807 | 4,821 | 774,200 | 4,821 |
| 2017-06-28 | 4,841 | 4,860 | 4,808 | 4,817 | 977,800 | 4,817 |
| 2017-06-27 | 4,904 | 4,922 | 4,879 | 4,886 | 954,500 | 4,886 |
| 2017-06-26 | 4,908 | 4,915 | 4,877 | 4,893 | 700,300 | 4,893 |
| 2017-06-23 | 4,899 | 4,916 | 4,874 | 4,905 | 791,800 | 4,905 |
| 2017-06-22 | 4,890 | 4,911 | 4,869 | 4,882 | 1,013,200 | 4,882 |
| 2017-06-21 | 4,893 | 4,904 | 4,856 | 4,890 | 1,204,900 | 4,890 |
| 2017-06-20 | 4,910 | 4,943 | 4,892 | 4,895 | 1,049,300 | 4,895 |
| 2017-06-19 | 4,880 | 4,935 | 4,874 | 4,898 | 1,066,800 | 4,898 |
| 2017-06-16 | 4,856 | 4,888 | 4,851 | 4,855 | 1,867,300 | 4,855 |
| 2017-06-15 | 4,847 | 4,887 | 4,822 | 4,844 | 943,400 | 4,844 |
| 2017-06-14 | 4,843 | 4,871 | 4,833 | 4,837 | 1,112,500 | 4,837 |
| 2017-06-13 | 4,855 | 4,879 | 4,846 | 4,847 | 954,700 | 4,847 |
| 2017-06-12 | 4,868 | 4,902 | 4,864 | 4,867 | 1,006,600 | 4,867 |
| 2017-06-09 | 4,890 | 4,925 | 4,848 | 4,861 | 2,668,000 | 4,861 |
| 2017-06-08 | 4,956 | 4,957 | 4,923 | 4,927 | 1,072,900 | 4,927 |
| 2017-06-07 | 4,980 | 4,988 | 4,943 | 4,954 | 1,183,400 | 4,954 |
| 2017-06-06 | 5,019 | 5,025 | 4,973 | 4,984 | 1,271,900 | 4,984 |
| 2017-06-05 | 5,008 | 5,086 | 4,942 | 5,058 | 1,423,800 | 5,058 |
| 2017-06-02 | 5,043 | 5,077 | 4,995 | 5,028 | 1,792,800 | 5,028 |
| 2017-06-01 | 5,010 | 5,069 | 5,002 | 5,057 | 1,581,500 | 5,057 |
| 2017-05-31 | 5,017 | 5,036 | 4,987 | 4,995 | 1,850,200 | 4,995 |
| 2017-05-30 | 5,042 | 5,067 | 5,012 | 5,030 | 783,200 | 5,030 |
| 2017-05-29 | 5,064 | 5,070 | 5,029 | 5,035 | 880,800 | 5,035 |
| 2017-05-26 | 5,151 | 5,154 | 5,053 | 5,054 | 876,100 | 5,054 |
| 2017-05-25 | 5,100 | 5,158 | 5,092 | 5,139 | 947,400 | 5,139 |
| 2017-05-24 | 5,134 | 5,138 | 5,075 | 5,093 | 953,000 | 5,093 |
| 2017-05-23 | 5,093 | 5,128 | 5,087 | 5,115 | 625,900 | 5,115 |
| 2017-05-22 | 5,132 | 5,139 | 5,080 | 5,087 | 831,000 | 5,087 |
| 2017-05-19 | 5,110 | 5,126 | 5,085 | 5,097 | 943,500 | 5,097 |
| 2017-05-18 | 5,154 | 5,187 | 5,084 | 5,128 | 953,200 | 5,128 |
| 2017-05-17 | 5,173 | 5,207 | 5,144 | 5,192 | 1,201,100 | 5,192 |
| 2017-05-16 | 5,256 | 5,272 | 5,200 | 5,203 | 1,329,500 | 5,203 |
| 2017-05-15 | 5,229 | 5,286 | 5,173 | 5,265 | 1,331,200 | 5,265 |
| 2017-05-12 | 5,179 | 5,230 | 5,129 | 5,206 | 2,019,300 | 5,206 |
| 2017-05-11 | 5,200 | 5,203 | 5,127 | 5,160 | 1,341,000 | 5,160 |
| 2017-05-10 | 5,143 | 5,174 | 5,111 | 5,153 | 1,243,400 | 5,153 |
| 2017-05-09 | 5,145 | 5,200 | 5,129 | 5,157 | 1,862,500 | 5,157 |
| 2017-05-08 | 5,000 | 5,103 | 5,000 | 5,086 | 3,132,900 | 5,086 |
| 2017-05-02 | 5,178 | 5,237 | 5,172 | 5,237 | 958,700 | 5,237 |
| 2017-05-01 | 5,116 | 5,140 | 5,092 | 5,122 | 724,600 | 5,122 |
| 2017-04-28 | 5,180 | 5,203 | 5,119 | 5,127 | 1,280,400 | 5,127 |
| 2017-04-27 | 5,158 | 5,198 | 5,151 | 5,152 | 858,400 | 5,152 |
| 2017-04-26 | 5,150 | 5,213 | 5,142 | 5,180 | 897,600 | 5,180 |
| 2017-04-25 | 5,169 | 5,173 | 5,121 | 5,157 | 994,900 | 5,157 |
| 2017-04-24 | 5,155 | 5,196 | 5,132 | 5,184 | 939,000 | 5,184 |
| 2017-04-21 | 5,052 | 5,098 | 5,042 | 5,091 | 1,250,900 | 5,091 |
| 2017-04-20 | 5,099 | 5,099 | 5,020 | 5,023 | 1,443,400 | 5,023 |
| 2017-04-19 | 5,099 | 5,157 | 5,092 | 5,109 | 1,257,000 | 5,109 |
| 2017-04-18 | 5,139 | 5,150 | 5,103 | 5,124 | 792,000 | 5,124 |
| 2017-04-17 | 5,020 | 5,150 | 5,017 | 5,148 | 984,800 | 5,148 |
| 2017-04-14 | 5,128 | 5,134 | 5,020 | 5,037 | 1,289,900 | 5,037 |
| 2017-04-13 | 5,079 | 5,106 | 5,046 | 5,102 | 1,269,500 | 5,102 |
| 2017-04-12 | 5,109 | 5,111 | 5,032 | 5,105 | 1,348,400 | 5,105 |
| 2017-04-11 | 5,100 | 5,121 | 5,071 | 5,111 | 954,800 | 5,111 |
| 2017-04-10 | 5,144 | 5,158 | 5,081 | 5,096 | 744,600 | 5,096 |
| 2017-04-07 | 5,154 | 5,179 | 5,089 | 5,120 | 1,969,200 | 5,120 |
| 2017-04-06 | 5,172 | 5,182 | 5,088 | 5,113 | 2,126,200 | 5,113 |
| 2017-04-05 | 5,098 | 5,120 | 5,060 | 5,072 | 1,125,600 | 5,072 |
| 2017-04-04 | 5,066 | 5,154 | 5,064 | 5,098 | 1,614,400 | 5,098 |
| 2017-04-03 | 5,080 | 5,127 | 5,053 | 5,105 | 1,227,300 | 5,105 |
| 2017-03-31 | 5,114 | 5,130 | 5,022 | 5,022 | 1,445,500 | 5,022 |
| 2017-03-30 | 5,151 | 5,189 | 5,104 | 5,114 | 897,500 | 5,114 |
| 2017-03-29 | 5,200 | 5,249 | 5,182 | 5,230 | 1,063,600 | 5,230 |
| 2017-03-28 | 5,160 | 5,197 | 5,133 | 5,177 | 1,054,300 | 5,177 |
| 2017-03-27 | 5,089 | 5,132 | 5,072 | 5,109 | 970,300 | 5,109 |
| 2017-03-24 | 5,082 | 5,140 | 5,054 | 5,127 | 1,079,100 | 5,127 |
| 2017-03-23 | 5,037 | 5,087 | 5,025 | 5,075 | 1,120,900 | 5,075 |
| 2017-03-22 | 4,843 | 5,095 | 4,838 | 5,062 | 2,379,600 | 5,062 |
| 2017-03-21 | 5,102 | 5,152 | 5,100 | 5,113 | 1,675,300 | 5,113 |
| 2017-03-17 | 5,204 | 5,234 | 5,170 | 5,202 | 1,501,000 | 5,202 |
| 2017-03-16 | 5,258 | 5,280 | 5,238 | 5,246 | 1,716,000 | 5,246 |
| 2017-03-15 | 5,260 | 5,342 | 5,254 | 5,319 | 1,010,100 | 5,319 |
| 2017-03-14 | 5,305 | 5,340 | 5,264 | 5,294 | 1,228,500 | 5,294 |
| 2017-03-13 | 5,266 | 5,339 | 5,257 | 5,300 | 1,251,900 | 5,300 |
| 2017-03-10 | 5,265 | 5,393 | 5,261 | 5,319 | 3,317,300 | 5,319 |
| 2017-03-09 | 5,104 | 5,105 | 5,050 | 5,065 | 1,150,200 | 5,065 |
| 2017-03-08 | 5,086 | 5,090 | 5,040 | 5,069 | 1,061,200 | 5,069 |
| 2017-03-07 | 5,090 | 5,122 | 5,084 | 5,107 | 1,142,500 | 5,107 |
| 2017-03-06 | 5,158 | 5,158 | 5,104 | 5,119 | 873,700 | 5,119 |
| 2017-03-03 | 5,150 | 5,178 | 5,127 | 5,162 | 1,348,100 | 5,162 |
| 2017-03-02 | 5,221 | 5,242 | 5,180 | 5,199 | 1,468,000 | 5,199 |
| 2017-03-01 | 5,109 | 5,190 | 5,106 | 5,174 | 1,301,900 | 5,174 |
| 2017-02-28 | 5,148 | 5,175 | 5,102 | 5,111 | 1,483,700 | 5,111 |
| 2017-02-27 | 5,140 | 5,170 | 5,100 | 5,141 | 1,186,600 | 5,141 |
| 2017-02-24 | 5,175 | 5,216 | 5,149 | 5,160 | 1,061,300 | 5,160 |
| 2017-02-23 | 5,195 | 5,214 | 5,149 | 5,184 | 1,253,400 | 5,184 |
| 2017-02-22 | 5,190 | 5,193 | 5,138 | 5,186 | 1,110,800 | 5,186 |
| 2017-02-21 | 5,167 | 5,175 | 5,140 | 5,174 | 905,800 | 5,174 |
| 2017-02-20 | 5,155 | 5,174 | 5,123 | 5,155 | 1,415,700 | 5,155 |
| 2017-02-17 | 5,235 | 5,238 | 5,166 | 5,208 | 1,624,600 | 5,208 |
| 2017-02-16 | 5,249 | 5,280 | 5,227 | 5,266 | 1,752,000 | 5,266 |
| 2017-02-15 | 5,375 | 5,375 | 5,233 | 5,244 | 2,424,700 | 5,244 |
| 2017-02-14 | 5,464 | 5,470 | 5,259 | 5,297 | 3,319,000 | 5,297 |
| 2017-02-13 | 5,480 | 5,572 | 5,470 | 5,508 | 1,901,100 | 5,508 |
| 2017-02-10 | 5,412 | 5,485 | 5,376 | 5,479 | 2,359,300 | 5,479 |
| 2017-02-09 | 5,282 | 5,313 | 5,260 | 5,309 | 1,829,300 | 5,309 |
| 2017-02-08 | 5,249 | 5,297 | 5,228 | 5,283 | 951,800 | 5,283 |
| 2017-02-07 | 5,260 | 5,269 | 5,212 | 5,243 | 1,334,100 | 5,243 |
| 2017-02-06 | 5,265 | 5,287 | 5,242 | 5,281 | 1,108,100 | 5,281 |
| 2017-02-03 | 5,205 | 5,261 | 5,165 | 5,240 | 1,753,600 | 5,240 |
| 2017-02-02 | 5,238 | 5,250 | 5,194 | 5,214 | 1,745,300 | 5,214 |
| 2017-02-01 | 5,170 | 5,246 | 5,156 | 5,236 | 1,458,200 | 5,236 |
| 2017-01-31 | 5,223 | 5,247 | 5,188 | 5,199 | 1,588,900 | 5,199 |
| 2017-01-30 | 5,241 | 5,265 | 5,186 | 5,265 | 1,819,500 | 5,265 |
| 2017-01-27 | 5,310 | 5,315 | 5,218 | 5,244 | 2,346,700 | 5,244 |
| 2017-01-26 | 5,360 | 5,372 | 5,274 | 5,306 | 2,926,100 | 5,306 |
| 2017-01-25 | 5,255 | 5,360 | 5,248 | 5,346 | 4,645,700 | 5,346 |
| 2017-01-24 | 5,244 | 5,294 | 5,193 | 5,250 | 21,166,200 | 5,250 |
| 2017-01-23 | 5,320 | 5,331 | 5,114 | 5,159 | 19,821,500 | 5,159 |
| 2017-01-20 | 5,505 | 5,507 | 5,342 | 5,395 | 8,855,100 | 5,395 |
| 2017-01-19 | 5,600 | 5,631 | 5,503 | 5,519 | 5,321,300 | 5,519 |
| 2017-01-18 | 5,638 | 5,675 | 5,590 | 5,601 | 3,933,900 | 5,601 |
| 2017-01-17 | 5,680 | 5,692 | 5,626 | 5,637 | 3,025,200 | 5,637 |
| 2017-01-16 | 5,660 | 5,771 | 5,637 | 5,723 | 3,706,100 | 5,723 |
| 2017-01-13 | 5,642 | 5,654 | 5,594 | 5,650 | 3,575,000 | 5,650 |
| 2017-01-12 | 5,606 | 5,668 | 5,576 | 5,661 | 4,740,500 | 5,661 |
| 2017-01-11 | 5,601 | 5,728 | 5,590 | 5,706 | 5,440,200 | 5,706 |
| 2017-01-10 | 5,734 | 5,895 | 5,611 | 5,668 | 12,518,800 | 5,668 |
| 2017-01-06 | 5,101 | 5,229 | 5,084 | 5,213 | 1,992,600 | 5,213 |
| 2017-01-05 | 5,074 | 5,129 | 5,050 | 5,109 | 1,202,400 | 5,109 |
| 2017-01-04 | 5,116 | 5,121 | 5,028 | 5,064 | 1,711,500 | 5,064 |
分割・併合履歴 ： なし