4665 (株)ダスキン 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 | 2,975 | 2,987 | 2,961 | 2,973 | 88,200 | 2,973 |
| 2017-12-28 | 2,988 | 3,005 | 2,972 | 2,983 | 76,200 | 2,983 |
| 2017-12-27 | 3,030 | 3,030 | 2,989 | 2,990 | 108,000 | 2,990 |
| 2017-12-26 | 3,015 | 3,025 | 2,999 | 3,015 | 87,100 | 3,015 |
| 2017-12-25 | 3,010 | 3,020 | 2,971 | 3,010 | 103,800 | 3,010 |
| 2017-12-22 | 3,010 | 3,035 | 3,010 | 3,015 | 68,000 | 3,015 |
| 2017-12-21 | 2,990 | 3,015 | 2,985 | 3,005 | 90,700 | 3,005 |
| 2017-12-20 | 2,980 | 2,995 | 2,972 | 2,988 | 66,300 | 2,988 |
| 2017-12-19 | 2,976 | 2,990 | 2,967 | 2,984 | 75,600 | 2,984 |
| 2017-12-18 | 2,980 | 2,983 | 2,963 | 2,973 | 62,700 | 2,973 |
| 2017-12-15 | 2,960 | 2,976 | 2,931 | 2,962 | 124,600 | 2,962 |
| 2017-12-14 | 2,950 | 2,964 | 2,941 | 2,963 | 62,300 | 2,963 |
| 2017-12-13 | 2,931 | 2,948 | 2,930 | 2,935 | 70,300 | 2,935 |
| 2017-12-12 | 2,955 | 2,967 | 2,934 | 2,951 | 64,200 | 2,951 |
| 2017-12-11 | 2,960 | 2,967 | 2,934 | 2,952 | 74,500 | 2,952 |
| 2017-12-08 | 2,921 | 2,970 | 2,921 | 2,967 | 134,700 | 2,967 |
| 2017-12-07 | 2,925 | 2,977 | 2,918 | 2,971 | 123,000 | 2,971 |
| 2017-12-06 | 2,949 | 2,971 | 2,901 | 2,907 | 176,000 | 2,907 |
| 2017-12-05 | 2,902 | 2,994 | 2,894 | 2,988 | 184,100 | 2,988 |
| 2017-12-04 | 2,930 | 2,957 | 2,911 | 2,911 | 92,200 | 2,911 |
| 2017-12-01 | 2,947 | 2,950 | 2,914 | 2,930 | 78,900 | 2,930 |
| 2017-11-30 | 2,938 | 2,938 | 2,880 | 2,928 | 152,300 | 2,928 |
| 2017-11-29 | 2,943 | 2,946 | 2,918 | 2,940 | 59,900 | 2,940 |
| 2017-11-28 | 2,960 | 2,987 | 2,933 | 2,936 | 134,700 | 2,936 |
| 2017-11-27 | 2,950 | 2,975 | 2,939 | 2,950 | 136,900 | 2,950 |
| 2017-11-24 | 2,865 | 2,920 | 2,865 | 2,906 | 99,200 | 2,906 |
| 2017-11-22 | 2,868 | 2,870 | 2,844 | 2,855 | 90,600 | 2,855 |
| 2017-11-21 | 2,885 | 2,889 | 2,852 | 2,868 | 86,500 | 2,868 |
| 2017-11-20 | 2,837 | 2,887 | 2,826 | 2,876 | 86,300 | 2,876 |
| 2017-11-17 | 2,871 | 2,872 | 2,829 | 2,837 | 109,000 | 2,837 |
| 2017-11-16 | 2,828 | 2,874 | 2,818 | 2,858 | 94,800 | 2,858 |
| 2017-11-15 | 2,900 | 2,900 | 2,831 | 2,839 | 156,000 | 2,839 |
| 2017-11-13 | 2,983 | 2,988 | 2,958 | 2,964 | 100,300 | 2,964 |
| 2017-11-10 | 2,981 | 3,015 | 2,980 | 2,996 | 101,200 | 2,996 |
| 2017-11-09 | 3,035 | 3,045 | 2,991 | 3,015 | 165,700 | 3,015 |
| 2017-11-08 | 3,025 | 3,030 | 3,000 | 3,025 | 74,200 | 3,025 |
| 2017-11-07 | 3,010 | 3,040 | 3,000 | 3,035 | 99,600 | 3,035 |
| 2017-11-06 | 3,010 | 3,045 | 2,991 | 3,035 | 141,700 | 3,035 |
| 2017-11-02 | 3,045 | 3,050 | 3,000 | 3,015 | 179,600 | 3,015 |
| 2017-11-01 | 3,140 | 3,155 | 3,040 | 3,050 | 263,600 | 3,050 |
| 2017-10-31 | 3,110 | 3,120 | 3,085 | 3,100 | 138,600 | 3,100 |
| 2017-10-30 | 3,155 | 3,160 | 3,130 | 3,150 | 131,100 | 3,150 |
| 2017-10-27 | 3,170 | 3,180 | 3,160 | 3,175 | 74,200 | 3,175 |
| 2017-10-26 | 3,160 | 3,175 | 3,155 | 3,165 | 79,900 | 3,165 |
| 2017-10-25 | 3,185 | 3,190 | 3,155 | 3,160 | 81,100 | 3,160 |
| 2017-10-24 | 3,160 | 3,195 | 3,155 | 3,185 | 89,500 | 3,185 |
| 2017-10-23 | 3,170 | 3,170 | 3,135 | 3,160 | 72,400 | 3,160 |
| 2017-10-20 | 3,145 | 3,170 | 3,120 | 3,150 | 95,400 | 3,150 |
| 2017-10-19 | 3,160 | 3,185 | 3,160 | 3,160 | 75,800 | 3,160 |
| 2017-10-18 | 3,205 | 3,205 | 3,145 | 3,155 | 123,200 | 3,155 |
| 2017-10-17 | 3,215 | 3,215 | 3,180 | 3,205 | 113,400 | 3,205 |
| 2017-10-16 | 3,250 | 3,250 | 3,185 | 3,200 | 205,000 | 3,200 |
| 2017-10-13 | 3,150 | 3,240 | 3,150 | 3,235 | 458,800 | 3,235 |
| 2017-10-12 | 3,100 | 3,135 | 3,085 | 3,085 | 109,700 | 3,085 |
| 2017-10-11 | 3,050 | 3,080 | 3,045 | 3,070 | 114,100 | 3,070 |
| 2017-10-10 | 3,010 | 3,050 | 3,010 | 3,035 | 100,300 | 3,035 |
| 2017-10-06 | 3,015 | 3,015 | 3,000 | 3,005 | 53,000 | 3,005 |
| 2017-10-05 | 3,030 | 3,040 | 3,010 | 3,010 | 81,800 | 3,010 |
| 2017-10-04 | 3,065 | 3,070 | 3,030 | 3,045 | 100,300 | 3,045 |
| 2017-10-03 | 3,080 | 3,095 | 3,055 | 3,065 | 94,800 | 3,065 |
| 2017-10-02 | 3,140 | 3,150 | 3,095 | 3,100 | 102,900 | 3,100 |
| 2017-09-29 | 3,120 | 3,175 | 3,115 | 3,170 | 128,300 | 3,170 |
| 2017-09-28 | 3,070 | 3,125 | 3,035 | 3,120 | 186,700 | 3,120 |
| 2017-09-27 | 3,070 | 3,085 | 3,020 | 3,035 | 103,600 | 3,035 |
| 2017-09-26 | 3,075 | 3,095 | 3,075 | 3,090 | 176,900 | 3,090 |
| 2017-09-25 | 3,070 | 3,100 | 3,070 | 3,095 | 140,000 | 3,095 |
| 2017-09-22 | 3,080 | 3,090 | 3,035 | 3,050 | 109,400 | 3,050 |
| 2017-09-21 | 3,140 | 3,145 | 3,055 | 3,070 | 167,500 | 3,070 |
| 2017-09-20 | 3,100 | 3,135 | 3,090 | 3,125 | 129,000 | 3,125 |
| 2017-09-19 | 3,085 | 3,100 | 3,065 | 3,100 | 97,700 | 3,100 |
| 2017-09-15 | 3,075 | 3,080 | 3,050 | 3,065 | 129,200 | 3,065 |
| 2017-09-14 | 3,120 | 3,120 | 3,075 | 3,075 | 76,900 | 3,075 |
| 2017-09-13 | 3,095 | 3,115 | 3,090 | 3,100 | 80,000 | 3,100 |
| 2017-09-12 | 3,105 | 3,115 | 3,080 | 3,095 | 80,200 | 3,095 |
| 2017-09-11 | 3,090 | 3,120 | 3,085 | 3,095 | 91,300 | 3,095 |
| 2017-09-08 | 3,060 | 3,080 | 3,050 | 3,060 | 117,100 | 3,060 |
| 2017-09-07 | 3,075 | 3,130 | 3,070 | 3,080 | 112,400 | 3,080 |
| 2017-09-06 | 3,005 | 3,080 | 2,986 | 3,075 | 136,300 | 3,075 |
| 2017-09-05 | 3,095 | 3,095 | 3,025 | 3,025 | 116,000 | 3,025 |
| 2017-09-04 | 3,160 | 3,160 | 3,100 | 3,100 | 98,600 | 3,100 |
| 2017-09-01 | 3,185 | 3,195 | 3,155 | 3,170 | 81,200 | 3,170 |
| 2017-08-31 | 3,190 | 3,190 | 3,165 | 3,175 | 105,100 | 3,175 |
| 2017-08-30 | 3,180 | 3,195 | 3,155 | 3,180 | 91,800 | 3,180 |
| 2017-08-29 | 3,125 | 3,165 | 3,120 | 3,160 | 89,000 | 3,160 |
| 2017-08-28 | 3,170 | 3,175 | 3,130 | 3,135 | 85,700 | 3,135 |
| 2017-08-25 | 3,170 | 3,170 | 3,130 | 3,130 | 114,300 | 3,130 |
| 2017-08-24 | 3,150 | 3,165 | 3,135 | 3,150 | 75,600 | 3,150 |
| 2017-08-23 | 3,200 | 3,210 | 3,135 | 3,135 | 186,300 | 3,135 |
| 2017-08-22 | 3,125 | 3,160 | 3,115 | 3,150 | 141,900 | 3,150 |
| 2017-08-21 | 3,090 | 3,130 | 3,090 | 3,105 | 149,400 | 3,105 |
| 2017-08-18 | 3,075 | 3,105 | 3,070 | 3,080 | 129,400 | 3,080 |
| 2017-08-17 | 3,075 | 3,140 | 3,075 | 3,110 | 118,600 | 3,110 |
| 2017-08-16 | 3,085 | 3,110 | 3,055 | 3,070 | 144,700 | 3,070 |
| 2017-08-15 | 3,100 | 3,125 | 3,085 | 3,085 | 169,300 | 3,085 |
| 2017-08-14 | 3,085 | 3,115 | 3,060 | 3,060 | 261,700 | 3,060 |
| 2017-08-10 | 3,105 | 3,130 | 3,090 | 3,105 | 166,700 | 3,105 |
| 2017-08-09 | 3,140 | 3,150 | 3,080 | 3,090 | 239,600 | 3,090 |
| 2017-08-08 | 3,170 | 3,190 | 3,140 | 3,165 | 133,800 | 3,165 |
| 2017-08-07 | 3,130 | 3,190 | 3,130 | 3,170 | 178,000 | 3,170 |
| 2017-08-04 | 3,110 | 3,150 | 3,110 | 3,130 | 168,300 | 3,130 |
| 2017-08-03 | 3,130 | 3,145 | 3,090 | 3,115 | 296,700 | 3,115 |
| 2017-08-02 | 3,020 | 3,150 | 3,015 | 3,140 | 608,700 | 3,140 |
| 2017-08-01 | 3,000 | 3,010 | 2,976 | 2,997 | 275,700 | 2,997 |
| 2017-07-31 | 2,940 | 3,025 | 2,934 | 2,995 | 812,400 | 2,995 |
| 2017-07-28 | 2,838 | 2,850 | 2,826 | 2,834 | 108,000 | 2,834 |
| 2017-07-27 | 2,839 | 2,866 | 2,822 | 2,837 | 111,900 | 2,837 |
| 2017-07-26 | 2,920 | 2,920 | 2,814 | 2,838 | 270,600 | 2,838 |
| 2017-07-25 | 2,938 | 2,938 | 2,908 | 2,923 | 100,800 | 2,923 |
| 2017-07-24 | 2,920 | 2,942 | 2,902 | 2,938 | 158,200 | 2,938 |
| 2017-07-21 | 2,901 | 2,939 | 2,894 | 2,936 | 87,000 | 2,936 |
| 2017-07-20 | 2,873 | 2,917 | 2,869 | 2,910 | 100,700 | 2,910 |
| 2017-07-19 | 2,815 | 2,882 | 2,814 | 2,867 | 140,100 | 2,867 |
| 2017-07-18 | 2,822 | 2,822 | 2,789 | 2,817 | 83,000 | 2,817 |
| 2017-07-14 | 2,816 | 2,849 | 2,815 | 2,823 | 70,100 | 2,823 |
| 2017-07-13 | 2,821 | 2,827 | 2,803 | 2,818 | 86,500 | 2,818 |
| 2017-07-12 | 2,818 | 2,835 | 2,809 | 2,819 | 81,800 | 2,819 |
| 2017-07-11 | 2,809 | 2,829 | 2,799 | 2,823 | 70,200 | 2,823 |
| 2017-07-10 | 2,816 | 2,823 | 2,805 | 2,809 | 70,400 | 2,809 |
| 2017-07-07 | 2,813 | 2,826 | 2,798 | 2,807 | 94,900 | 2,807 |
| 2017-07-06 | 2,831 | 2,859 | 2,811 | 2,820 | 135,300 | 2,820 |
| 2017-07-05 | 2,838 | 2,849 | 2,816 | 2,848 | 106,600 | 2,848 |
| 2017-07-04 | 2,897 | 2,898 | 2,840 | 2,845 | 136,500 | 2,845 |
| 2017-07-03 | 2,886 | 2,904 | 2,881 | 2,896 | 102,100 | 2,896 |
| 2017-06-30 | 2,915 | 2,915 | 2,875 | 2,889 | 133,300 | 2,889 |
| 2017-06-29 | 2,928 | 2,940 | 2,919 | 2,929 | 103,900 | 2,929 |
| 2017-06-28 | 2,942 | 2,944 | 2,915 | 2,918 | 159,900 | 2,918 |
| 2017-06-27 | 2,940 | 2,942 | 2,916 | 2,929 | 97,800 | 2,929 |
| 2017-06-26 | 2,938 | 2,942 | 2,932 | 2,932 | 102,300 | 2,932 |
| 2017-06-23 | 2,957 | 2,957 | 2,918 | 2,923 | 197,200 | 2,923 |
| 2017-06-22 | 2,985 | 2,991 | 2,949 | 2,954 | 178,200 | 2,954 |
| 2017-06-21 | 2,968 | 3,015 | 2,966 | 2,976 | 154,800 | 2,976 |
| 2017-06-20 | 2,950 | 2,974 | 2,947 | 2,968 | 101,100 | 2,968 |
| 2017-06-19 | 2,915 | 2,960 | 2,915 | 2,944 | 102,900 | 2,944 |
| 2017-06-16 | 2,916 | 2,932 | 2,907 | 2,909 | 123,500 | 2,909 |
| 2017-06-15 | 2,905 | 2,917 | 2,887 | 2,909 | 99,100 | 2,909 |
| 2017-06-14 | 2,909 | 2,933 | 2,908 | 2,915 | 99,000 | 2,915 |
| 2017-06-13 | 2,879 | 2,909 | 2,872 | 2,905 | 125,300 | 2,905 |
| 2017-06-12 | 2,870 | 2,889 | 2,830 | 2,885 | 93,900 | 2,885 |
| 2017-06-09 | 2,901 | 2,913 | 2,883 | 2,885 | 152,100 | 2,885 |
| 2017-06-08 | 2,920 | 2,940 | 2,905 | 2,910 | 154,000 | 2,910 |
| 2017-06-07 | 2,898 | 2,919 | 2,885 | 2,914 | 191,300 | 2,914 |
| 2017-06-06 | 2,900 | 2,918 | 2,880 | 2,883 | 165,300 | 2,883 |
| 2017-06-05 | 2,860 | 2,900 | 2,854 | 2,892 | 140,500 | 2,892 |
| 2017-06-02 | 2,848 | 2,869 | 2,833 | 2,862 | 162,100 | 2,862 |
| 2017-06-01 | 2,780 | 2,848 | 2,780 | 2,847 | 191,200 | 2,847 |
| 2017-05-31 | 2,740 | 2,775 | 2,738 | 2,773 | 202,400 | 2,773 |
| 2017-05-30 | 2,736 | 2,762 | 2,724 | 2,741 | 119,300 | 2,741 |
| 2017-05-29 | 2,730 | 2,766 | 2,730 | 2,741 | 191,000 | 2,741 |
| 2017-05-26 | 2,760 | 2,769 | 2,713 | 2,720 | 228,800 | 2,720 |
| 2017-05-25 | 2,763 | 2,775 | 2,749 | 2,756 | 193,800 | 2,756 |
| 2017-05-24 | 2,793 | 2,800 | 2,758 | 2,764 | 117,600 | 2,764 |
| 2017-05-23 | 2,790 | 2,812 | 2,773 | 2,774 | 176,700 | 2,774 |
| 2017-05-22 | 2,781 | 2,789 | 2,760 | 2,780 | 145,300 | 2,780 |
| 2017-05-19 | 2,778 | 2,812 | 2,770 | 2,782 | 127,700 | 2,782 |
| 2017-05-18 | 2,745 | 2,796 | 2,741 | 2,786 | 191,700 | 2,786 |
| 2017-05-17 | 2,742 | 2,791 | 2,741 | 2,776 | 178,600 | 2,776 |
| 2017-05-16 | 2,680 | 2,802 | 2,680 | 2,775 | 358,700 | 2,775 |
| 2017-05-15 | 2,647 | 2,676 | 2,638 | 2,672 | 147,900 | 2,672 |
| 2017-05-12 | 2,642 | 2,649 | 2,629 | 2,649 | 98,300 | 2,649 |
| 2017-05-11 | 2,642 | 2,663 | 2,637 | 2,641 | 95,100 | 2,641 |
| 2017-05-10 | 2,627 | 2,644 | 2,623 | 2,642 | 143,200 | 2,642 |
| 2017-05-09 | 2,590 | 2,629 | 2,590 | 2,629 | 219,400 | 2,629 |
| 2017-05-08 | 2,550 | 2,600 | 2,544 | 2,599 | 198,800 | 2,599 |
| 2017-05-02 | 2,521 | 2,537 | 2,513 | 2,521 | 109,000 | 2,521 |
| 2017-05-01 | 2,492 | 2,518 | 2,483 | 2,517 | 91,900 | 2,517 |
| 2017-04-28 | 2,503 | 2,518 | 2,497 | 2,500 | 181,800 | 2,500 |
| 2017-04-27 | 2,476 | 2,516 | 2,470 | 2,515 | 299,800 | 2,515 |
| 2017-04-26 | 2,451 | 2,478 | 2,445 | 2,471 | 161,600 | 2,471 |
| 2017-04-25 | 2,433 | 2,454 | 2,428 | 2,447 | 152,600 | 2,447 |
| 2017-04-24 | 2,465 | 2,474 | 2,446 | 2,461 | 118,000 | 2,461 |
| 2017-04-21 | 2,411 | 2,435 | 2,410 | 2,426 | 105,800 | 2,426 |
| 2017-04-20 | 2,410 | 2,415 | 2,393 | 2,409 | 84,100 | 2,409 |
| 2017-04-19 | 2,396 | 2,436 | 2,392 | 2,422 | 138,800 | 2,422 |
| 2017-04-18 | 2,420 | 2,426 | 2,391 | 2,395 | 111,000 | 2,395 |
| 2017-04-17 | 2,356 | 2,395 | 2,352 | 2,395 | 89,000 | 2,395 |
| 2017-04-14 | 2,390 | 2,395 | 2,360 | 2,366 | 90,200 | 2,366 |
| 2017-04-13 | 2,408 | 2,416 | 2,379 | 2,394 | 123,200 | 2,394 |
| 2017-04-12 | 2,439 | 2,444 | 2,420 | 2,430 | 134,800 | 2,430 |
| 2017-04-11 | 2,420 | 2,462 | 2,420 | 2,454 | 129,700 | 2,454 |
| 2017-04-10 | 2,463 | 2,468 | 2,420 | 2,435 | 211,800 | 2,435 |
| 2017-04-07 | 2,449 | 2,483 | 2,449 | 2,467 | 127,600 | 2,467 |
| 2017-04-06 | 2,500 | 2,508 | 2,439 | 2,445 | 144,500 | 2,445 |
| 2017-04-05 | 2,480 | 2,519 | 2,478 | 2,501 | 262,600 | 2,501 |
| 2017-04-04 | 2,450 | 2,458 | 2,419 | 2,447 | 254,900 | 2,447 |
| 2017-04-03 | 2,438 | 2,473 | 2,436 | 2,457 | 125,600 | 2,457 |
| 2017-03-31 | 2,473 | 2,484 | 2,427 | 2,428 | 134,300 | 2,428 |
| 2017-03-30 | 2,477 | 2,486 | 2,458 | 2,467 | 78,200 | 2,467 |
| 2017-03-29 | 2,500 | 2,501 | 2,471 | 2,492 | 113,000 | 2,492 |
| 2017-03-28 | 2,514 | 2,525 | 2,501 | 2,525 | 231,500 | 2,525 |
| 2017-03-27 | 2,516 | 2,516 | 2,487 | 2,487 | 107,600 | 2,487 |
| 2017-03-24 | 2,498 | 2,531 | 2,497 | 2,522 | 122,200 | 2,522 |
| 2017-03-23 | 2,520 | 2,520 | 2,487 | 2,494 | 113,100 | 2,494 |
| 2017-03-22 | 2,557 | 2,557 | 2,529 | 2,529 | 80,300 | 2,529 |
| 2017-03-21 | 2,563 | 2,587 | 2,558 | 2,579 | 97,500 | 2,579 |
| 2017-03-17 | 2,550 | 2,568 | 2,543 | 2,568 | 96,100 | 2,568 |
| 2017-03-16 | 2,562 | 2,562 | 2,539 | 2,558 | 87,800 | 2,558 |
| 2017-03-15 | 2,549 | 2,563 | 2,531 | 2,560 | 123,000 | 2,560 |
| 2017-03-14 | 2,541 | 2,566 | 2,528 | 2,558 | 91,100 | 2,558 |
| 2017-03-13 | 2,550 | 2,564 | 2,534 | 2,535 | 95,700 | 2,535 |
| 2017-03-10 | 2,505 | 2,595 | 2,505 | 2,543 | 329,900 | 2,543 |
| 2017-03-09 | 2,460 | 2,491 | 2,455 | 2,485 | 126,800 | 2,485 |
| 2017-03-08 | 2,449 | 2,472 | 2,449 | 2,455 | 146,600 | 2,455 |
| 2017-03-07 | 2,449 | 2,461 | 2,447 | 2,449 | 95,700 | 2,449 |
| 2017-03-06 | 2,430 | 2,447 | 2,406 | 2,441 | 165,800 | 2,441 |
| 2017-03-03 | 2,460 | 2,468 | 2,434 | 2,441 | 137,400 | 2,441 |
| 2017-03-02 | 2,480 | 2,488 | 2,456 | 2,467 | 164,700 | 2,467 |
| 2017-03-01 | 2,455 | 2,473 | 2,438 | 2,468 | 186,700 | 2,468 |
| 2017-02-28 | 2,445 | 2,486 | 2,444 | 2,464 | 95,600 | 2,464 |
| 2017-02-27 | 2,450 | 2,455 | 2,431 | 2,447 | 81,900 | 2,447 |
| 2017-02-24 | 2,460 | 2,470 | 2,445 | 2,456 | 151,700 | 2,456 |
| 2017-02-23 | 2,461 | 2,477 | 2,445 | 2,472 | 124,300 | 2,472 |
| 2017-02-22 | 2,450 | 2,460 | 2,417 | 2,428 | 161,200 | 2,428 |
| 2017-02-21 | 2,441 | 2,452 | 2,431 | 2,444 | 78,300 | 2,444 |
| 2017-02-20 | 2,436 | 2,446 | 2,426 | 2,441 | 92,500 | 2,441 |
| 2017-02-17 | 2,456 | 2,458 | 2,422 | 2,447 | 133,300 | 2,447 |
| 2017-02-16 | 2,485 | 2,485 | 2,452 | 2,460 | 108,100 | 2,460 |
| 2017-02-15 | 2,490 | 2,507 | 2,458 | 2,470 | 146,300 | 2,470 |
| 2017-02-14 | 2,506 | 2,512 | 2,470 | 2,474 | 140,400 | 2,474 |
| 2017-02-13 | 2,531 | 2,531 | 2,496 | 2,505 | 167,000 | 2,505 |
| 2017-02-10 | 2,550 | 2,560 | 2,505 | 2,513 | 338,300 | 2,513 |
| 2017-02-09 | 2,520 | 2,544 | 2,514 | 2,524 | 151,400 | 2,524 |
| 2017-02-08 | 2,510 | 2,527 | 2,496 | 2,527 | 102,600 | 2,527 |
| 2017-02-07 | 2,505 | 2,532 | 2,502 | 2,509 | 139,800 | 2,509 |
| 2017-02-06 | 2,531 | 2,534 | 2,510 | 2,529 | 111,700 | 2,529 |
| 2017-02-03 | 2,500 | 2,540 | 2,497 | 2,533 | 179,600 | 2,533 |
| 2017-02-02 | 2,527 | 2,537 | 2,480 | 2,497 | 249,300 | 2,497 |
| 2017-02-01 | 2,470 | 2,526 | 2,462 | 2,521 | 257,900 | 2,521 |
| 2017-01-31 | 2,444 | 2,474 | 2,442 | 2,466 | 174,500 | 2,466 |
| 2017-01-30 | 2,367 | 2,480 | 2,367 | 2,466 | 279,200 | 2,466 |
| 2017-01-27 | 2,400 | 2,400 | 2,350 | 2,360 | 105,500 | 2,360 |
| 2017-01-26 | 2,373 | 2,385 | 2,359 | 2,371 | 93,400 | 2,371 |
| 2017-01-25 | 2,357 | 2,365 | 2,336 | 2,349 | 86,400 | 2,349 |
| 2017-01-24 | 2,328 | 2,340 | 2,323 | 2,332 | 75,100 | 2,332 |
| 2017-01-23 | 2,334 | 2,345 | 2,330 | 2,332 | 71,000 | 2,332 |
| 2017-01-20 | 2,336 | 2,363 | 2,331 | 2,356 | 106,100 | 2,356 |
| 2017-01-19 | 2,350 | 2,376 | 2,342 | 2,342 | 106,400 | 2,342 |
| 2017-01-18 | 2,330 | 2,346 | 2,321 | 2,341 | 115,200 | 2,341 |
| 2017-01-17 | 2,374 | 2,374 | 2,340 | 2,346 | 127,500 | 2,346 |
| 2017-01-16 | 2,406 | 2,407 | 2,382 | 2,386 | 111,000 | 2,386 |
| 2017-01-13 | 2,395 | 2,429 | 2,386 | 2,422 | 149,000 | 2,422 |
| 2017-01-12 | 2,413 | 2,417 | 2,386 | 2,405 | 142,700 | 2,405 |
| 2017-01-11 | 2,417 | 2,420 | 2,405 | 2,408 | 81,900 | 2,408 |
| 2017-01-10 | 2,419 | 2,419 | 2,381 | 2,391 | 279,200 | 2,391 |
| 2017-01-06 | 2,437 | 2,445 | 2,403 | 2,417 | 184,600 | 2,417 |
| 2017-01-05 | 2,424 | 2,479 | 2,420 | 2,462 | 242,300 | 2,462 |
| 2017-01-04 | 2,414 | 2,427 | 2,408 | 2,420 | 172,200 | 2,420 |
分割・併合履歴 ： なし
