4581 大正製薬ホールディングス(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 | 8,990 | 9,060 | 8,930 | 9,000 | 52,800 | 9,000 |
| 2017-12-28 | 8,950 | 9,030 | 8,950 | 9,000 | 64,900 | 9,000 |
| 2017-12-27 | 9,110 | 9,130 | 8,940 | 8,950 | 91,100 | 8,950 |
| 2017-12-26 | 9,140 | 9,200 | 9,140 | 9,170 | 56,300 | 9,170 |
| 2017-12-25 | 9,010 | 9,140 | 9,010 | 9,120 | 60,000 | 9,120 |
| 2017-12-22 | 8,970 | 9,080 | 8,960 | 9,060 | 86,400 | 9,060 |
| 2017-12-21 | 9,010 | 9,050 | 8,990 | 9,040 | 113,300 | 9,040 |
| 2017-12-20 | 8,950 | 9,020 | 8,950 | 8,990 | 57,800 | 8,990 |
| 2017-12-19 | 8,950 | 9,030 | 8,930 | 8,970 | 101,700 | 8,970 |
| 2017-12-18 | 8,950 | 8,990 | 8,920 | 8,970 | 109,500 | 8,970 |
| 2017-12-15 | 8,870 | 8,890 | 8,810 | 8,850 | 136,400 | 8,850 |
| 2017-12-14 | 8,860 | 8,880 | 8,800 | 8,840 | 97,600 | 8,840 |
| 2017-12-13 | 8,780 | 8,840 | 8,780 | 8,810 | 113,100 | 8,810 |
| 2017-12-12 | 8,850 | 8,910 | 8,780 | 8,790 | 87,600 | 8,790 |
| 2017-12-11 | 8,930 | 8,940 | 8,850 | 8,890 | 58,400 | 8,890 |
| 2017-12-08 | 8,680 | 8,930 | 8,680 | 8,850 | 144,800 | 8,850 |
| 2017-12-07 | 8,800 | 8,880 | 8,790 | 8,830 | 74,200 | 8,830 |
| 2017-12-06 | 8,760 | 8,840 | 8,740 | 8,780 | 93,000 | 8,780 |
| 2017-12-05 | 8,680 | 8,790 | 8,660 | 8,790 | 105,800 | 8,790 |
| 2017-12-04 | 8,840 | 8,870 | 8,690 | 8,700 | 161,000 | 8,700 |
| 2017-12-01 | 8,950 | 9,010 | 8,860 | 8,900 | 118,800 | 8,900 |
| 2017-11-30 | 8,900 | 8,950 | 8,870 | 8,920 | 186,300 | 8,920 |
| 2017-11-29 | 8,900 | 8,950 | 8,870 | 8,900 | 151,200 | 8,900 |
| 2017-11-28 | 8,600 | 8,800 | 8,590 | 8,800 | 129,500 | 8,800 |
| 2017-11-27 | 8,490 | 8,530 | 8,440 | 8,480 | 105,400 | 8,480 |
| 2017-11-24 | 8,450 | 8,490 | 8,420 | 8,490 | 97,800 | 8,490 |
| 2017-11-22 | 8,540 | 8,560 | 8,490 | 8,510 | 84,800 | 8,510 |
| 2017-11-21 | 8,560 | 8,580 | 8,500 | 8,520 | 93,300 | 8,520 |
| 2017-11-20 | 8,640 | 8,730 | 8,630 | 8,650 | 62,000 | 8,650 |
| 2017-11-17 | 8,610 | 8,710 | 8,600 | 8,660 | 113,900 | 8,660 |
| 2017-11-16 | 8,490 | 8,700 | 8,450 | 8,680 | 119,100 | 8,680 |
| 2017-11-15 | 8,570 | 8,600 | 8,520 | 8,540 | 121,700 | 8,540 |
| 2017-11-13 | 8,690 | 8,690 | 8,550 | 8,550 | 91,900 | 8,550 |
| 2017-11-10 | 8,650 | 8,700 | 8,640 | 8,670 | 86,100 | 8,670 |
| 2017-11-09 | 8,840 | 8,900 | 8,700 | 8,760 | 135,300 | 8,760 |
| 2017-11-08 | 8,700 | 8,840 | 8,690 | 8,810 | 114,900 | 8,810 |
| 2017-11-07 | 8,680 | 8,740 | 8,630 | 8,730 | 126,400 | 8,730 |
| 2017-11-06 | 8,750 | 8,760 | 8,690 | 8,740 | 91,200 | 8,740 |
| 2017-11-02 | 8,700 | 8,730 | 8,630 | 8,710 | 72,100 | 8,710 |
| 2017-11-01 | 8,620 | 8,720 | 8,620 | 8,690 | 122,400 | 8,690 |
| 2017-10-31 | 8,800 | 8,820 | 8,600 | 8,610 | 205,000 | 8,610 |
| 2017-10-30 | 9,000 | 9,030 | 8,760 | 8,900 | 209,600 | 8,900 |
| 2017-10-27 | 8,990 | 9,060 | 8,940 | 9,060 | 129,600 | 9,060 |
| 2017-10-26 | 9,050 | 9,080 | 8,940 | 8,960 | 165,600 | 8,960 |
| 2017-10-25 | 9,010 | 9,030 | 8,940 | 8,970 | 144,700 | 8,970 |
| 2017-10-24 | 8,960 | 9,090 | 8,950 | 9,060 | 123,500 | 9,060 |
| 2017-10-23 | 9,000 | 9,020 | 8,940 | 8,960 | 70,900 | 8,960 |
| 2017-10-20 | 8,840 | 8,970 | 8,840 | 8,950 | 114,100 | 8,950 |
| 2017-10-19 | 8,820 | 8,870 | 8,780 | 8,830 | 71,700 | 8,830 |
| 2017-10-18 | 8,700 | 8,840 | 8,700 | 8,820 | 69,600 | 8,820 |
| 2017-10-17 | 8,700 | 8,790 | 8,670 | 8,760 | 81,900 | 8,760 |
| 2017-10-16 | 8,790 | 8,890 | 8,750 | 8,840 | 97,200 | 8,840 |
| 2017-10-13 | 8,740 | 8,830 | 8,730 | 8,810 | 137,400 | 8,810 |
| 2017-10-12 | 8,660 | 8,780 | 8,650 | 8,730 | 98,900 | 8,730 |
| 2017-10-11 | 8,590 | 8,660 | 8,590 | 8,640 | 58,600 | 8,640 |
| 2017-10-10 | 8,580 | 8,650 | 8,560 | 8,640 | 99,500 | 8,640 |
| 2017-10-06 | 8,520 | 8,590 | 8,520 | 8,570 | 82,600 | 8,570 |
| 2017-10-05 | 8,610 | 8,640 | 8,520 | 8,580 | 72,300 | 8,580 |
| 2017-10-04 | 8,610 | 8,620 | 8,560 | 8,580 | 54,400 | 8,580 |
| 2017-10-03 | 8,560 | 8,590 | 8,490 | 8,580 | 95,300 | 8,580 |
| 2017-10-02 | 8,590 | 8,600 | 8,530 | 8,550 | 76,900 | 8,550 |
| 2017-09-29 | 8,580 | 8,620 | 8,490 | 8,540 | 117,500 | 8,540 |
| 2017-09-28 | 8,640 | 8,640 | 8,510 | 8,520 | 122,100 | 8,520 |
| 2017-09-27 | 8,550 | 8,640 | 8,510 | 8,620 | 76,100 | 8,620 |
| 2017-09-26 | 8,670 | 8,710 | 8,620 | 8,650 | 90,200 | 8,650 |
| 2017-09-25 | 8,540 | 8,620 | 8,490 | 8,610 | 91,000 | 8,610 |
| 2017-09-22 | 8,440 | 8,540 | 8,440 | 8,520 | 85,900 | 8,520 |
| 2017-09-21 | 8,580 | 8,610 | 8,480 | 8,490 | 107,000 | 8,490 |
| 2017-09-20 | 8,660 | 8,690 | 8,540 | 8,550 | 94,300 | 8,550 |
| 2017-09-19 | 8,700 | 8,720 | 8,610 | 8,690 | 104,500 | 8,690 |
| 2017-09-15 | 8,690 | 8,710 | 8,630 | 8,630 | 152,900 | 8,630 |
| 2017-09-14 | 8,650 | 8,680 | 8,620 | 8,630 | 119,800 | 8,630 |
| 2017-09-13 | 8,710 | 8,710 | 8,620 | 8,620 | 87,300 | 8,620 |
| 2017-09-12 | 8,770 | 8,770 | 8,670 | 8,710 | 126,600 | 8,710 |
| 2017-09-11 | 8,710 | 8,780 | 8,690 | 8,720 | 126,200 | 8,720 |
| 2017-09-08 | 8,540 | 8,660 | 8,500 | 8,600 | 102,700 | 8,600 |
| 2017-09-07 | 8,570 | 8,660 | 8,520 | 8,550 | 88,900 | 8,550 |
| 2017-09-06 | 8,410 | 8,530 | 8,380 | 8,500 | 88,000 | 8,500 |
| 2017-09-05 | 8,540 | 8,540 | 8,380 | 8,390 | 107,900 | 8,390 |
| 2017-09-04 | 8,670 | 8,690 | 8,550 | 8,560 | 94,400 | 8,560 |
| 2017-09-01 | 8,640 | 8,720 | 8,630 | 8,710 | 141,000 | 8,710 |
| 2017-08-31 | 8,570 | 8,640 | 8,500 | 8,580 | 275,600 | 8,580 |
| 2017-08-30 | 8,260 | 8,520 | 8,240 | 8,470 | 564,700 | 8,470 |
| 2017-08-29 | 8,170 | 8,280 | 8,170 | 8,270 | 105,400 | 8,270 |
| 2017-08-28 | 8,240 | 8,290 | 8,230 | 8,260 | 91,400 | 8,260 |
| 2017-08-25 | 8,230 | 8,260 | 8,190 | 8,240 | 74,800 | 8,240 |
| 2017-08-24 | 8,230 | 8,240 | 8,160 | 8,190 | 114,900 | 8,190 |
| 2017-08-23 | 8,260 | 8,320 | 8,210 | 8,250 | 131,800 | 8,250 |
| 2017-08-22 | 8,160 | 8,220 | 8,150 | 8,220 | 107,600 | 8,220 |
| 2017-08-21 | 8,220 | 8,260 | 8,190 | 8,230 | 122,600 | 8,230 |
| 2017-08-18 | 8,030 | 8,240 | 8,000 | 8,220 | 155,700 | 8,220 |
| 2017-08-17 | 8,160 | 8,190 | 8,120 | 8,130 | 99,200 | 8,130 |
| 2017-08-16 | 8,060 | 8,190 | 8,040 | 8,160 | 149,300 | 8,160 |
| 2017-08-15 | 8,010 | 8,110 | 7,980 | 8,060 | 144,600 | 8,060 |
| 2017-08-14 | 8,000 | 8,030 | 7,900 | 7,980 | 169,800 | 7,980 |
| 2017-08-10 | 8,100 | 8,120 | 7,990 | 8,050 | 108,800 | 8,050 |
| 2017-08-09 | 8,060 | 8,150 | 8,010 | 8,050 | 129,900 | 8,050 |
| 2017-08-08 | 8,100 | 8,130 | 8,040 | 8,070 | 115,900 | 8,070 |
| 2017-08-07 | 8,150 | 8,170 | 8,060 | 8,100 | 90,900 | 8,100 |
| 2017-08-04 | 8,030 | 8,060 | 8,010 | 8,030 | 167,400 | 8,030 |
| 2017-08-03 | 8,240 | 8,310 | 8,100 | 8,130 | 164,600 | 8,130 |
| 2017-08-02 | 8,440 | 8,570 | 8,240 | 8,320 | 266,300 | 8,320 |
| 2017-08-01 | 8,310 | 8,400 | 8,300 | 8,380 | 109,400 | 8,380 |
| 2017-07-31 | 8,320 | 8,390 | 8,270 | 8,270 | 140,500 | 8,270 |
| 2017-07-28 | 8,300 | 8,390 | 8,280 | 8,350 | 86,600 | 8,350 |
| 2017-07-27 | 8,340 | 8,420 | 8,330 | 8,350 | 91,100 | 8,350 |
| 2017-07-26 | 8,330 | 8,340 | 8,280 | 8,320 | 77,400 | 8,320 |
| 2017-07-25 | 8,320 | 8,330 | 8,290 | 8,290 | 59,200 | 8,290 |
| 2017-07-24 | 8,360 | 8,370 | 8,320 | 8,340 | 91,100 | 8,340 |
| 2017-07-21 | 8,430 | 8,430 | 8,370 | 8,380 | 58,500 | 8,380 |
| 2017-07-20 | 8,430 | 8,530 | 8,420 | 8,450 | 106,700 | 8,450 |
| 2017-07-19 | 8,350 | 8,440 | 8,350 | 8,410 | 80,100 | 8,410 |
| 2017-07-18 | 8,440 | 8,460 | 8,360 | 8,380 | 128,100 | 8,380 |
| 2017-07-14 | 8,450 | 8,530 | 8,450 | 8,500 | 83,400 | 8,500 |
| 2017-07-13 | 8,420 | 8,480 | 8,420 | 8,420 | 58,300 | 8,420 |
| 2017-07-12 | 8,450 | 8,470 | 8,430 | 8,430 | 68,300 | 8,430 |
| 2017-07-11 | 8,420 | 8,500 | 8,420 | 8,490 | 75,100 | 8,490 |
| 2017-07-10 | 8,470 | 8,480 | 8,410 | 8,450 | 114,700 | 8,450 |
| 2017-07-07 | 8,470 | 8,480 | 8,400 | 8,420 | 153,900 | 8,420 |
| 2017-07-06 | 8,500 | 8,570 | 8,500 | 8,520 | 96,000 | 8,520 |
| 2017-07-05 | 8,560 | 8,570 | 8,490 | 8,540 | 114,100 | 8,540 |
| 2017-07-04 | 8,580 | 8,620 | 8,510 | 8,530 | 129,600 | 8,530 |
| 2017-07-03 | 8,510 | 8,550 | 8,460 | 8,550 | 172,400 | 8,550 |
| 2017-06-30 | 8,560 | 8,600 | 8,520 | 8,550 | 188,400 | 8,550 |
| 2017-06-29 | 8,720 | 8,740 | 8,670 | 8,710 | 83,200 | 8,710 |
| 2017-06-28 | 8,630 | 8,710 | 8,630 | 8,680 | 90,700 | 8,680 |
| 2017-06-27 | 8,700 | 8,740 | 8,670 | 8,690 | 146,000 | 8,690 |
| 2017-06-26 | 8,750 | 8,790 | 8,740 | 8,750 | 70,400 | 8,750 |
| 2017-06-23 | 8,800 | 8,830 | 8,750 | 8,780 | 103,400 | 8,780 |
| 2017-06-22 | 8,730 | 8,770 | 8,710 | 8,750 | 91,700 | 8,750 |
| 2017-06-21 | 8,700 | 8,730 | 8,630 | 8,660 | 95,100 | 8,660 |
| 2017-06-20 | 8,700 | 8,760 | 8,700 | 8,700 | 142,900 | 8,700 |
| 2017-06-19 | 8,640 | 8,730 | 8,640 | 8,670 | 65,000 | 8,670 |
| 2017-06-16 | 8,610 | 8,650 | 8,580 | 8,600 | 118,900 | 8,600 |
| 2017-06-15 | 8,590 | 8,680 | 8,560 | 8,590 | 126,600 | 8,590 |
| 2017-06-14 | 8,540 | 8,620 | 8,520 | 8,570 | 112,300 | 8,570 |
| 2017-06-13 | 8,520 | 8,590 | 8,440 | 8,530 | 134,200 | 8,530 |
| 2017-06-12 | 8,490 | 8,550 | 8,460 | 8,500 | 120,100 | 8,500 |
| 2017-06-09 | 8,650 | 8,680 | 8,600 | 8,620 | 158,300 | 8,620 |
| 2017-06-08 | 8,790 | 8,790 | 8,670 | 8,670 | 102,500 | 8,670 |
| 2017-06-07 | 8,850 | 8,870 | 8,760 | 8,770 | 112,200 | 8,770 |
| 2017-06-06 | 8,910 | 8,920 | 8,860 | 8,860 | 115,700 | 8,860 |
| 2017-06-05 | 9,030 | 9,040 | 8,860 | 9,000 | 164,200 | 9,000 |
| 2017-06-02 | 8,860 | 8,950 | 8,770 | 8,910 | 185,100 | 8,910 |
| 2017-06-01 | 8,640 | 8,820 | 8,640 | 8,820 | 198,700 | 8,820 |
| 2017-05-31 | 8,590 | 8,660 | 8,570 | 8,650 | 508,000 | 8,650 |
| 2017-05-30 | 8,740 | 8,750 | 8,620 | 8,690 | 119,600 | 8,690 |
| 2017-05-29 | 8,770 | 8,790 | 8,720 | 8,730 | 81,100 | 8,730 |
| 2017-05-26 | 8,840 | 8,850 | 8,760 | 8,770 | 124,300 | 8,770 |
| 2017-05-25 | 8,830 | 8,860 | 8,730 | 8,770 | 136,000 | 8,770 |
| 2017-05-24 | 8,810 | 8,830 | 8,730 | 8,750 | 167,000 | 8,750 |
| 2017-05-23 | 8,810 | 8,870 | 8,770 | 8,810 | 116,200 | 8,810 |
| 2017-05-22 | 8,840 | 8,850 | 8,760 | 8,820 | 119,600 | 8,820 |
| 2017-05-19 | 8,900 | 8,920 | 8,820 | 8,870 | 128,500 | 8,870 |
| 2017-05-18 | 9,020 | 9,090 | 8,900 | 8,950 | 170,800 | 8,950 |
| 2017-05-17 | 9,070 | 9,080 | 9,000 | 9,070 | 140,800 | 9,070 |
| 2017-05-16 | 9,240 | 9,320 | 9,030 | 9,070 | 308,200 | 9,070 |
| 2017-05-15 | 9,620 | 9,770 | 9,430 | 9,540 | 188,700 | 9,540 |
| 2017-05-12 | 9,470 | 9,610 | 9,470 | 9,610 | 114,700 | 9,610 |
| 2017-05-11 | 9,520 | 9,570 | 9,460 | 9,500 | 81,700 | 9,500 |
| 2017-05-10 | 9,550 | 9,600 | 9,480 | 9,580 | 85,800 | 9,580 |
| 2017-05-09 | 9,550 | 9,610 | 9,500 | 9,550 | 97,100 | 9,550 |
| 2017-05-08 | 9,340 | 9,560 | 9,320 | 9,550 | 148,200 | 9,550 |
| 2017-05-02 | 9,220 | 9,330 | 9,200 | 9,300 | 111,500 | 9,300 |
| 2017-05-01 | 9,140 | 9,180 | 9,090 | 9,180 | 58,200 | 9,180 |
| 2017-04-28 | 9,100 | 9,170 | 9,100 | 9,160 | 86,900 | 9,160 |
| 2017-04-27 | 9,120 | 9,150 | 9,040 | 9,110 | 120,200 | 9,110 |
| 2017-04-26 | 9,080 | 9,140 | 9,020 | 9,100 | 72,300 | 9,100 |
| 2017-04-25 | 9,100 | 9,110 | 9,020 | 9,070 | 76,000 | 9,070 |
| 2017-04-24 | 9,100 | 9,120 | 9,040 | 9,080 | 83,000 | 9,080 |
| 2017-04-21 | 8,950 | 9,000 | 8,910 | 8,990 | 104,800 | 8,990 |
| 2017-04-20 | 8,960 | 8,970 | 8,850 | 8,870 | 98,100 | 8,870 |
| 2017-04-19 | 8,900 | 9,050 | 8,890 | 8,950 | 142,900 | 8,950 |
| 2017-04-18 | 8,890 | 8,920 | 8,840 | 8,890 | 74,600 | 8,890 |
| 2017-04-17 | 8,790 | 8,940 | 8,770 | 8,910 | 81,500 | 8,910 |
| 2017-04-14 | 8,910 | 8,960 | 8,790 | 8,810 | 100,000 | 8,810 |
| 2017-04-13 | 8,890 | 8,940 | 8,860 | 8,910 | 97,200 | 8,910 |
| 2017-04-12 | 8,880 | 8,940 | 8,840 | 8,890 | 128,200 | 8,890 |
| 2017-04-11 | 8,860 | 9,010 | 8,830 | 9,000 | 110,200 | 9,000 |
| 2017-04-10 | 9,060 | 9,100 | 8,900 | 8,900 | 87,000 | 8,900 |
| 2017-04-07 | 9,050 | 9,110 | 8,960 | 9,010 | 156,200 | 9,010 |
| 2017-04-06 | 9,050 | 9,100 | 8,930 | 8,950 | 189,300 | 8,950 |
| 2017-04-05 | 9,070 | 9,150 | 9,050 | 9,090 | 139,700 | 9,090 |
| 2017-04-04 | 9,080 | 9,230 | 9,070 | 9,120 | 127,900 | 9,120 |
| 2017-04-03 | 9,130 | 9,160 | 9,010 | 9,110 | 153,400 | 9,110 |
| 2017-03-31 | 9,240 | 9,260 | 9,040 | 9,040 | 168,500 | 9,040 |
| 2017-03-30 | 9,320 | 9,340 | 9,160 | 9,170 | 165,600 | 9,170 |
| 2017-03-29 | 9,340 | 9,380 | 9,280 | 9,370 | 125,900 | 9,370 |
| 2017-03-28 | 9,220 | 9,320 | 9,180 | 9,310 | 126,600 | 9,310 |
| 2017-03-27 | 9,110 | 9,170 | 9,100 | 9,110 | 138,500 | 9,110 |
| 2017-03-24 | 9,050 | 9,140 | 9,020 | 9,130 | 123,200 | 9,130 |
| 2017-03-23 | 9,020 | 9,080 | 8,990 | 9,050 | 96,000 | 9,050 |
| 2017-03-22 | 8,980 | 9,040 | 8,980 | 9,010 | 98,600 | 9,010 |
| 2017-03-21 | 9,070 | 9,140 | 9,040 | 9,080 | 99,200 | 9,080 |
| 2017-03-17 | 9,130 | 9,170 | 9,100 | 9,110 | 144,200 | 9,110 |
| 2017-03-16 | 9,170 | 9,240 | 9,160 | 9,180 | 89,300 | 9,180 |
| 2017-03-15 | 9,210 | 9,240 | 9,150 | 9,190 | 49,300 | 9,190 |
| 2017-03-14 | 9,320 | 9,350 | 9,250 | 9,260 | 62,800 | 9,260 |
| 2017-03-13 | 9,190 | 9,320 | 9,190 | 9,300 | 73,900 | 9,300 |
| 2017-03-10 | 9,230 | 9,280 | 9,190 | 9,230 | 133,000 | 9,230 |
| 2017-03-09 | 9,230 | 9,230 | 9,090 | 9,120 | 57,100 | 9,120 |
| 2017-03-08 | 9,130 | 9,140 | 9,060 | 9,140 | 95,500 | 9,140 |
| 2017-03-07 | 9,170 | 9,180 | 9,080 | 9,130 | 75,100 | 9,130 |
| 2017-03-06 | 9,250 | 9,250 | 9,100 | 9,140 | 62,000 | 9,140 |
| 2017-03-03 | 9,220 | 9,290 | 9,200 | 9,250 | 99,400 | 9,250 |
| 2017-03-02 | 9,340 | 9,350 | 9,190 | 9,220 | 101,600 | 9,220 |
| 2017-03-01 | 9,160 | 9,230 | 9,110 | 9,220 | 112,900 | 9,220 |
| 2017-02-28 | 9,200 | 9,250 | 9,120 | 9,150 | 124,600 | 9,150 |
| 2017-02-27 | 9,090 | 9,200 | 9,050 | 9,150 | 90,900 | 9,150 |
| 2017-02-24 | 9,270 | 9,290 | 9,150 | 9,160 | 109,900 | 9,160 |
| 2017-02-23 | 9,270 | 9,340 | 9,220 | 9,330 | 78,700 | 9,330 |
| 2017-02-22 | 9,270 | 9,280 | 9,160 | 9,270 | 189,200 | 9,270 |
| 2017-02-21 | 9,210 | 9,290 | 9,180 | 9,290 | 80,400 | 9,290 |
| 2017-02-20 | 9,250 | 9,270 | 9,180 | 9,230 | 69,500 | 9,230 |
| 2017-02-17 | 9,240 | 9,340 | 9,180 | 9,330 | 93,500 | 9,330 |
| 2017-02-16 | 9,440 | 9,460 | 9,300 | 9,320 | 106,900 | 9,320 |
| 2017-02-15 | 9,370 | 9,450 | 9,350 | 9,420 | 93,100 | 9,420 |
| 2017-02-14 | 9,490 | 9,520 | 9,220 | 9,240 | 145,500 | 9,240 |
| 2017-02-13 | 9,510 | 9,550 | 9,410 | 9,490 | 95,600 | 9,490 |
| 2017-02-10 | 9,420 | 9,450 | 9,360 | 9,390 | 93,200 | 9,390 |
| 2017-02-09 | 9,290 | 9,330 | 9,250 | 9,290 | 70,400 | 9,290 |
| 2017-02-08 | 9,380 | 9,440 | 9,320 | 9,350 | 96,300 | 9,350 |
| 2017-02-07 | 9,330 | 9,410 | 9,330 | 9,380 | 76,200 | 9,380 |
| 2017-02-06 | 9,530 | 9,530 | 9,340 | 9,410 | 104,000 | 9,410 |
| 2017-02-03 | 9,430 | 9,580 | 9,420 | 9,520 | 100,500 | 9,520 |
| 2017-02-02 | 9,560 | 9,800 | 9,460 | 9,510 | 188,300 | 9,510 |
| 2017-02-01 | 9,530 | 9,640 | 9,480 | 9,610 | 110,700 | 9,610 |
| 2017-01-31 | 9,520 | 9,590 | 9,490 | 9,520 | 88,100 | 9,520 |
| 2017-01-30 | 9,570 | 9,640 | 9,520 | 9,620 | 95,500 | 9,620 |
| 2017-01-27 | 9,630 | 9,640 | 9,500 | 9,520 | 59,000 | 9,520 |
| 2017-01-26 | 9,560 | 9,610 | 9,500 | 9,580 | 95,100 | 9,580 |
| 2017-01-25 | 9,490 | 9,530 | 9,380 | 9,450 | 82,800 | 9,450 |
| 2017-01-24 | 9,440 | 9,540 | 9,380 | 9,430 | 75,700 | 9,430 |
| 2017-01-23 | 9,520 | 9,580 | 9,440 | 9,530 | 85,300 | 9,530 |
| 2017-01-20 | 9,600 | 9,650 | 9,530 | 9,620 | 75,200 | 9,620 |
| 2017-01-19 | 9,680 | 9,700 | 9,540 | 9,610 | 51,800 | 9,610 |
| 2017-01-18 | 9,650 | 9,650 | 9,540 | 9,570 | 71,400 | 9,570 |
| 2017-01-17 | 9,800 | 9,800 | 9,620 | 9,620 | 68,000 | 9,620 |
| 2017-01-16 | 9,720 | 9,810 | 9,720 | 9,730 | 57,900 | 9,730 |
| 2017-01-13 | 9,760 | 9,830 | 9,710 | 9,830 | 76,200 | 9,830 |
| 2017-01-12 | 9,890 | 9,890 | 9,640 | 9,710 | 119,400 | 9,710 |
| 2017-01-11 | 9,890 | 9,890 | 9,780 | 9,850 | 83,000 | 9,850 |
| 2017-01-10 | 10,000 | 10,000 | 9,800 | 9,830 | 132,400 | 9,830 |
| 2017-01-06 | 9,830 | 9,940 | 9,790 | 9,940 | 97,800 | 9,940 |
| 2017-01-05 | 9,790 | 9,900 | 9,760 | 9,890 | 128,900 | 9,890 |
| 2017-01-04 | 9,810 | 9,880 | 9,740 | 9,770 | 136,400 | 9,770 |
分割・併合履歴 ： なし
