4667 アイサンテクノロジー(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 | 3,230 | 3,310 | 3,230 | 3,280 | 56,900 | 3,280 |
| 2017-12-28 | 3,250 | 3,315 | 3,210 | 3,210 | 64,500 | 3,210 |
| 2017-12-27 | 3,160 | 3,240 | 3,150 | 3,235 | 56,800 | 3,235 |
| 2017-12-26 | 3,100 | 3,190 | 3,095 | 3,170 | 84,400 | 3,170 |
| 2017-12-25 | 3,170 | 3,180 | 3,105 | 3,115 | 114,900 | 3,115 |
| 2017-12-22 | 3,210 | 3,230 | 3,165 | 3,180 | 70,700 | 3,180 |
| 2017-12-21 | 3,285 | 3,285 | 3,205 | 3,260 | 77,300 | 3,260 |
| 2017-12-20 | 3,100 | 3,380 | 3,095 | 3,295 | 430,500 | 3,295 |
| 2017-12-19 | 3,170 | 3,175 | 3,085 | 3,085 | 77,900 | 3,085 |
| 2017-12-18 | 3,270 | 3,275 | 3,165 | 3,175 | 86,400 | 3,175 |
| 2017-12-15 | 3,280 | 3,295 | 3,205 | 3,210 | 92,000 | 3,210 |
| 2017-12-14 | 3,190 | 3,240 | 3,130 | 3,210 | 53,700 | 3,210 |
| 2017-12-13 | 3,190 | 3,260 | 3,080 | 3,175 | 115,400 | 3,175 |
| 2017-12-12 | 3,360 | 3,380 | 3,165 | 3,195 | 224,200 | 3,195 |
| 2017-12-11 | 3,160 | 3,255 | 3,135 | 3,255 | 101,100 | 3,255 |
| 2017-12-08 | 3,115 | 3,315 | 3,105 | 3,190 | 496,500 | 3,190 |
| 2017-12-07 | 3,085 | 3,155 | 3,035 | 3,040 | 119,200 | 3,040 |
| 2017-12-06 | 3,055 | 3,095 | 2,963 | 3,030 | 132,800 | 3,030 |
| 2017-12-05 | 2,967 | 3,065 | 2,874 | 3,030 | 248,800 | 3,030 |
| 2017-12-04 | 3,185 | 3,240 | 2,963 | 3,005 | 246,200 | 3,005 |
| 2017-12-01 | 3,100 | 3,220 | 3,025 | 3,185 | 197,100 | 3,185 |
| 2017-11-30 | 3,205 | 3,220 | 3,050 | 3,085 | 237,200 | 3,085 |
| 2017-11-29 | 3,365 | 3,375 | 3,210 | 3,230 | 209,800 | 3,230 |
| 2017-11-28 | 3,590 | 3,600 | 3,335 | 3,360 | 213,400 | 3,360 |
| 2017-11-27 | 3,565 | 3,685 | 3,565 | 3,580 | 94,800 | 3,580 |
| 2017-11-24 | 3,640 | 3,645 | 3,535 | 3,565 | 85,300 | 3,565 |
| 2017-11-22 | 3,690 | 3,780 | 3,645 | 3,645 | 94,700 | 3,645 |
| 2017-11-21 | 3,605 | 3,640 | 3,570 | 3,635 | 25,200 | 3,635 |
| 2017-11-20 | 3,565 | 3,600 | 3,560 | 3,575 | 21,200 | 3,575 |
| 2017-11-17 | 3,605 | 3,620 | 3,550 | 3,565 | 25,300 | 3,565 |
| 2017-11-16 | 3,560 | 3,625 | 3,535 | 3,595 | 25,500 | 3,595 |
| 2017-11-15 | 3,650 | 3,650 | 3,520 | 3,575 | 40,700 | 3,575 |
| 2017-11-13 | 3,700 | 3,755 | 3,620 | 3,620 | 42,400 | 3,620 |
| 2017-11-10 | 3,585 | 3,660 | 3,540 | 3,660 | 24,400 | 3,660 |
| 2017-11-09 | 3,660 | 3,665 | 3,530 | 3,595 | 25,000 | 3,595 |
| 2017-11-08 | 3,630 | 3,645 | 3,600 | 3,635 | 16,000 | 3,635 |
| 2017-11-07 | 3,680 | 3,705 | 3,630 | 3,645 | 14,700 | 3,645 |
| 2017-11-06 | 3,695 | 3,735 | 3,600 | 3,680 | 30,900 | 3,680 |
| 2017-11-02 | 3,705 | 3,760 | 3,645 | 3,705 | 28,500 | 3,705 |
| 2017-11-01 | 3,755 | 3,760 | 3,650 | 3,660 | 44,800 | 3,660 |
| 2017-10-31 | 3,605 | 3,770 | 3,605 | 3,760 | 28,100 | 3,760 |
| 2017-10-30 | 3,800 | 3,800 | 3,580 | 3,605 | 72,300 | 3,605 |
| 2017-10-27 | 3,550 | 3,710 | 3,530 | 3,705 | 80,800 | 3,705 |
| 2017-10-26 | 3,385 | 3,530 | 3,385 | 3,520 | 37,500 | 3,520 |
| 2017-10-25 | 3,410 | 3,420 | 3,370 | 3,385 | 10,500 | 3,385 |
| 2017-10-24 | 3,400 | 3,430 | 3,370 | 3,415 | 16,500 | 3,415 |
| 2017-10-23 | 3,345 | 3,380 | 3,330 | 3,375 | 20,800 | 3,375 |
| 2017-10-20 | 3,345 | 3,350 | 3,320 | 3,330 | 12,200 | 3,330 |
| 2017-10-19 | 3,405 | 3,405 | 3,330 | 3,345 | 22,900 | 3,345 |
| 2017-10-18 | 3,430 | 3,460 | 3,405 | 3,410 | 11,000 | 3,410 |
| 2017-10-17 | 3,445 | 3,460 | 3,410 | 3,425 | 7,800 | 3,425 |
| 2017-10-16 | 3,500 | 3,500 | 3,435 | 3,440 | 9,400 | 3,440 |
| 2017-10-13 | 3,480 | 3,500 | 3,430 | 3,460 | 13,800 | 3,460 |
| 2017-10-12 | 3,525 | 3,540 | 3,490 | 3,495 | 15,300 | 3,495 |
| 2017-10-11 | 3,490 | 3,530 | 3,480 | 3,490 | 20,800 | 3,490 |
| 2017-10-10 | 3,430 | 3,505 | 3,430 | 3,500 | 17,300 | 3,500 |
| 2017-10-06 | 3,380 | 3,425 | 3,380 | 3,425 | 9,500 | 3,425 |
| 2017-10-05 | 3,400 | 3,420 | 3,375 | 3,375 | 12,500 | 3,375 |
| 2017-10-04 | 3,480 | 3,525 | 3,370 | 3,425 | 36,800 | 3,425 |
| 2017-10-03 | 3,505 | 3,520 | 3,410 | 3,460 | 21,300 | 3,460 |
| 2017-10-02 | 3,495 | 3,550 | 3,475 | 3,495 | 26,300 | 3,495 |
| 2017-09-29 | 3,450 | 3,485 | 3,420 | 3,425 | 15,100 | 3,425 |
| 2017-09-28 | 3,475 | 3,480 | 3,415 | 3,465 | 9,800 | 3,465 |
| 2017-09-27 | 3,355 | 3,420 | 3,355 | 3,405 | 17,100 | 3,405 |
| 2017-09-26 | 3,450 | 3,460 | 3,300 | 3,350 | 33,700 | 3,350 |
| 2017-09-25 | 3,365 | 3,385 | 3,350 | 3,370 | 7,000 | 3,370 |
| 2017-09-22 | 3,390 | 3,390 | 3,320 | 3,345 | 11,600 | 3,345 |
| 2017-09-21 | 3,330 | 3,380 | 3,320 | 3,360 | 12,100 | 3,360 |
| 2017-09-20 | 3,345 | 3,360 | 3,310 | 3,310 | 12,600 | 3,310 |
| 2017-09-19 | 3,350 | 3,415 | 3,295 | 3,345 | 21,600 | 3,345 |
| 2017-09-15 | 3,280 | 3,310 | 3,275 | 3,295 | 5,700 | 3,295 |
| 2017-09-14 | 3,415 | 3,415 | 3,275 | 3,315 | 15,900 | 3,315 |
| 2017-09-13 | 3,320 | 3,415 | 3,310 | 3,395 | 20,700 | 3,395 |
| 2017-09-12 | 3,300 | 3,360 | 3,300 | 3,335 | 13,800 | 3,335 |
| 2017-09-11 | 3,270 | 3,310 | 3,240 | 3,280 | 9,300 | 3,280 |
| 2017-09-08 | 3,380 | 3,380 | 3,265 | 3,270 | 10,900 | 3,270 |
| 2017-09-07 | 3,190 | 3,435 | 3,190 | 3,335 | 57,000 | 3,335 |
| 2017-09-06 | 3,105 | 3,215 | 3,105 | 3,170 | 27,300 | 3,170 |
| 2017-09-05 | 3,375 | 3,375 | 3,200 | 3,225 | 33,600 | 3,225 |
| 2017-09-04 | 3,410 | 3,415 | 3,355 | 3,365 | 13,900 | 3,365 |
| 2017-09-01 | 3,415 | 3,435 | 3,400 | 3,425 | 12,500 | 3,425 |
| 2017-08-31 | 3,465 | 3,490 | 3,375 | 3,430 | 15,800 | 3,430 |
| 2017-08-30 | 3,465 | 3,475 | 3,440 | 3,445 | 7,100 | 3,445 |
| 2017-08-29 | 3,460 | 3,495 | 3,460 | 3,470 | 6,400 | 3,470 |
| 2017-08-28 | 3,470 | 3,515 | 3,465 | 3,515 | 13,200 | 3,515 |
| 2017-08-25 | 3,440 | 3,450 | 3,415 | 3,440 | 5,700 | 3,440 |
| 2017-08-24 | 3,425 | 3,500 | 3,400 | 3,440 | 13,700 | 3,440 |
| 2017-08-23 | 3,435 | 3,455 | 3,425 | 3,435 | 13,000 | 3,435 |
| 2017-08-22 | 3,420 | 3,475 | 3,420 | 3,430 | 4,700 | 3,430 |
| 2017-08-21 | 3,475 | 3,495 | 3,405 | 3,415 | 11,600 | 3,415 |
| 2017-08-18 | 3,485 | 3,500 | 3,480 | 3,480 | 5,700 | 3,480 |
| 2017-08-17 | 3,500 | 3,530 | 3,495 | 3,505 | 11,000 | 3,505 |
| 2017-08-16 | 3,470 | 3,505 | 3,465 | 3,480 | 9,200 | 3,480 |
| 2017-08-15 | 3,495 | 3,520 | 3,465 | 3,480 | 12,000 | 3,480 |
| 2017-08-14 | 3,480 | 3,520 | 3,430 | 3,490 | 14,500 | 3,490 |
| 2017-08-10 | 3,645 | 3,645 | 3,490 | 3,505 | 20,000 | 3,505 |
| 2017-08-09 | 3,570 | 3,580 | 3,500 | 3,540 | 14,500 | 3,540 |
| 2017-08-08 | 3,645 | 3,645 | 3,585 | 3,590 | 8,100 | 3,590 |
| 2017-08-07 | 3,500 | 3,675 | 3,500 | 3,665 | 33,600 | 3,665 |
| 2017-08-04 | 3,520 | 3,555 | 3,500 | 3,500 | 13,100 | 3,500 |
| 2017-08-03 | 3,540 | 3,560 | 3,510 | 3,550 | 10,600 | 3,550 |
| 2017-08-02 | 3,545 | 3,555 | 3,495 | 3,540 | 8,500 | 3,540 |
| 2017-08-01 | 3,570 | 3,570 | 3,460 | 3,490 | 33,500 | 3,490 |
| 2017-07-31 | 3,680 | 3,680 | 3,520 | 3,600 | 14,000 | 3,600 |
| 2017-07-28 | 3,730 | 3,750 | 3,685 | 3,705 | 19,800 | 3,705 |
| 2017-07-27 | 3,675 | 3,745 | 3,675 | 3,740 | 24,600 | 3,740 |
| 2017-07-26 | 3,640 | 3,670 | 3,630 | 3,670 | 14,800 | 3,670 |
| 2017-07-25 | 3,590 | 3,630 | 3,555 | 3,610 | 11,500 | 3,610 |
| 2017-07-24 | 3,580 | 3,590 | 3,565 | 3,580 | 5,300 | 3,580 |
| 2017-07-21 | 3,620 | 3,635 | 3,580 | 3,580 | 9,700 | 3,580 |
| 2017-07-20 | 3,550 | 3,620 | 3,550 | 3,605 | 12,600 | 3,605 |
| 2017-07-19 | 3,525 | 3,555 | 3,525 | 3,550 | 8,500 | 3,550 |
| 2017-07-18 | 3,595 | 3,600 | 3,525 | 3,525 | 17,600 | 3,525 |
| 2017-07-14 | 3,585 | 3,620 | 3,550 | 3,560 | 29,300 | 3,560 |
| 2017-07-13 | 3,630 | 3,650 | 3,600 | 3,605 | 24,600 | 3,605 |
| 2017-07-12 | 3,675 | 3,675 | 3,620 | 3,630 | 17,500 | 3,630 |
| 2017-07-11 | 3,715 | 3,720 | 3,650 | 3,675 | 35,400 | 3,675 |
| 2017-07-10 | 3,800 | 3,800 | 3,690 | 3,705 | 19,400 | 3,705 |
| 2017-07-07 | 3,665 | 3,735 | 3,655 | 3,700 | 15,600 | 3,700 |
| 2017-07-06 | 3,715 | 3,720 | 3,650 | 3,685 | 12,400 | 3,685 |
| 2017-07-05 | 3,690 | 3,740 | 3,665 | 3,705 | 21,700 | 3,705 |
| 2017-07-04 | 3,800 | 3,800 | 3,740 | 3,745 | 19,800 | 3,745 |
| 2017-07-03 | 3,830 | 3,845 | 3,790 | 3,800 | 11,500 | 3,800 |
| 2017-06-30 | 3,805 | 3,850 | 3,780 | 3,825 | 18,300 | 3,825 |
| 2017-06-29 | 3,820 | 3,890 | 3,815 | 3,850 | 26,800 | 3,850 |
| 2017-06-28 | 3,905 | 3,915 | 3,850 | 3,850 | 26,600 | 3,850 |
| 2017-06-27 | 3,945 | 3,975 | 3,880 | 3,930 | 29,900 | 3,930 |
| 2017-06-26 | 3,860 | 3,945 | 3,860 | 3,940 | 26,000 | 3,940 |
| 2017-06-23 | 3,980 | 3,980 | 3,820 | 3,860 | 29,400 | 3,860 |
| 2017-06-22 | 4,020 | 4,025 | 3,930 | 3,980 | 38,800 | 3,980 |
| 2017-06-21 | 3,795 | 4,030 | 3,755 | 3,995 | 81,200 | 3,995 |
| 2017-06-20 | 3,750 | 3,760 | 3,705 | 3,745 | 12,800 | 3,745 |
| 2017-06-19 | 3,710 | 3,775 | 3,700 | 3,720 | 13,000 | 3,720 |
| 2017-06-16 | 3,810 | 3,835 | 3,700 | 3,700 | 39,400 | 3,700 |
| 2017-06-15 | 3,850 | 3,900 | 3,830 | 3,845 | 10,700 | 3,845 |
| 2017-06-14 | 4,020 | 4,020 | 3,855 | 3,855 | 23,200 | 3,855 |
| 2017-06-13 | 3,855 | 3,915 | 3,815 | 3,900 | 28,900 | 3,900 |
| 2017-06-12 | 4,030 | 4,045 | 3,900 | 3,900 | 38,400 | 3,900 |
| 2017-06-09 | 3,915 | 4,030 | 3,855 | 3,990 | 61,400 | 3,990 |
| 2017-06-08 | 3,910 | 3,925 | 3,815 | 3,815 | 24,100 | 3,815 |
| 2017-06-07 | 3,900 | 3,935 | 3,810 | 3,865 | 37,800 | 3,865 |
| 2017-06-06 | 4,040 | 4,060 | 3,900 | 3,945 | 161,100 | 3,945 |
| 2017-06-05 | 3,880 | 4,050 | 3,800 | 3,900 | 193,900 | 3,900 |
| 2017-06-02 | 3,690 | 3,770 | 3,515 | 3,550 | 58,800 | 3,550 |
| 2017-06-01 | 3,480 | 3,600 | 3,480 | 3,595 | 25,800 | 3,595 |
| 2017-05-31 | 3,420 | 3,465 | 3,420 | 3,450 | 6,400 | 3,450 |
| 2017-05-30 | 3,440 | 3,450 | 3,415 | 3,420 | 5,700 | 3,420 |
| 2017-05-29 | 3,455 | 3,455 | 3,420 | 3,440 | 8,000 | 3,440 |
| 2017-05-26 | 3,460 | 3,500 | 3,445 | 3,455 | 8,400 | 3,455 |
| 2017-05-25 | 3,465 | 3,505 | 3,465 | 3,485 | 9,000 | 3,485 |
| 2017-05-24 | 3,470 | 3,480 | 3,440 | 3,465 | 10,300 | 3,465 |
| 2017-05-23 | 3,480 | 3,495 | 3,455 | 3,460 | 7,300 | 3,460 |
| 2017-05-22 | 3,520 | 3,545 | 3,480 | 3,485 | 9,600 | 3,485 |
| 2017-05-19 | 3,440 | 3,500 | 3,440 | 3,495 | 11,900 | 3,495 |
| 2017-05-18 | 3,455 | 3,500 | 3,440 | 3,440 | 12,600 | 3,440 |
| 2017-05-17 | 3,555 | 3,555 | 3,500 | 3,525 | 16,100 | 3,525 |
| 2017-05-16 | 3,555 | 3,600 | 3,525 | 3,590 | 9,400 | 3,590 |
| 2017-05-15 | 3,530 | 3,600 | 3,450 | 3,555 | 16,500 | 3,555 |
| 2017-05-12 | 3,580 | 3,625 | 3,535 | 3,565 | 19,700 | 3,565 |
| 2017-05-11 | 3,670 | 3,700 | 3,650 | 3,650 | 11,700 | 3,650 |
| 2017-05-10 | 3,655 | 3,740 | 3,645 | 3,660 | 17,900 | 3,660 |
| 2017-05-09 | 3,605 | 3,630 | 3,600 | 3,620 | 11,600 | 3,620 |
| 2017-05-08 | 3,555 | 3,610 | 3,555 | 3,590 | 6,900 | 3,590 |
| 2017-05-02 | 3,530 | 3,545 | 3,500 | 3,525 | 6,700 | 3,525 |
| 2017-05-01 | 3,535 | 3,585 | 3,510 | 3,530 | 7,800 | 3,530 |
| 2017-04-28 | 3,550 | 3,580 | 3,550 | 3,550 | 10,100 | 3,550 |
| 2017-04-27 | 3,550 | 3,590 | 3,550 | 3,550 | 7,300 | 3,550 |
| 2017-04-26 | 3,540 | 3,600 | 3,515 | 3,540 | 7,500 | 3,540 |
| 2017-04-25 | 3,490 | 3,600 | 3,490 | 3,540 | 9,200 | 3,540 |
| 2017-04-24 | 3,630 | 3,630 | 3,505 | 3,525 | 10,600 | 3,525 |
| 2017-04-21 | 3,610 | 3,660 | 3,600 | 3,600 | 8,700 | 3,600 |
| 2017-04-20 | 3,680 | 3,685 | 3,605 | 3,605 | 14,200 | 3,605 |
| 2017-04-19 | 3,655 | 3,760 | 3,655 | 3,750 | 11,400 | 3,750 |
| 2017-04-18 | 3,635 | 3,700 | 3,620 | 3,695 | 13,900 | 3,695 |
| 2017-04-17 | 3,605 | 3,660 | 3,570 | 3,600 | 7,900 | 3,600 |
| 2017-04-14 | 3,415 | 3,665 | 3,415 | 3,535 | 19,100 | 3,535 |
| 2017-04-13 | 3,300 | 3,485 | 3,300 | 3,470 | 26,700 | 3,470 |
| 2017-04-12 | 3,580 | 3,580 | 3,395 | 3,485 | 31,400 | 3,485 |
| 2017-04-11 | 3,655 | 3,655 | 3,615 | 3,640 | 10,600 | 3,640 |
| 2017-04-10 | 3,630 | 3,700 | 3,630 | 3,700 | 12,700 | 3,700 |
| 2017-04-07 | 3,695 | 3,720 | 3,620 | 3,685 | 11,300 | 3,685 |
| 2017-04-06 | 3,755 | 3,755 | 3,650 | 3,700 | 17,500 | 3,700 |
| 2017-04-05 | 3,820 | 3,820 | 3,715 | 3,750 | 15,300 | 3,750 |
| 2017-04-04 | 3,865 | 3,885 | 3,800 | 3,820 | 16,200 | 3,820 |
| 2017-04-03 | 3,895 | 3,910 | 3,855 | 3,865 | 14,800 | 3,865 |
| 2017-03-31 | 3,805 | 3,870 | 3,805 | 3,825 | 14,000 | 3,825 |
| 2017-03-30 | 3,750 | 3,940 | 3,680 | 3,800 | 40,100 | 3,800 |
| 2017-03-29 | 3,690 | 3,735 | 3,690 | 3,730 | 10,300 | 3,730 |
| 2017-03-28 | 3,700 | 3,735 | 3,680 | 3,690 | 17,800 | 3,690 |
| 2017-03-27 | 3,750 | 3,755 | 3,680 | 3,705 | 16,700 | 3,705 |
| 2017-03-24 | 3,755 | 3,780 | 3,740 | 3,755 | 17,600 | 3,755 |
| 2017-03-23 | 3,755 | 3,770 | 3,740 | 3,755 | 13,300 | 3,755 |
| 2017-03-22 | 3,755 | 3,780 | 3,755 | 3,755 | 16,500 | 3,755 |
| 2017-03-21 | 3,790 | 3,805 | 3,770 | 3,805 | 21,100 | 3,805 |
| 2017-03-17 | 3,815 | 3,815 | 3,790 | 3,800 | 14,900 | 3,800 |
| 2017-03-16 | 3,805 | 3,830 | 3,800 | 3,815 | 11,300 | 3,815 |
| 2017-03-15 | 3,815 | 3,825 | 3,790 | 3,810 | 11,800 | 3,810 |
| 2017-03-14 | 3,840 | 3,845 | 3,820 | 3,835 | 10,900 | 3,835 |
| 2017-03-13 | 3,850 | 3,855 | 3,835 | 3,850 | 15,500 | 3,850 |
| 2017-03-10 | 3,850 | 3,870 | 3,850 | 3,850 | 18,600 | 3,850 |
| 2017-03-09 | 3,860 | 3,865 | 3,850 | 3,850 | 12,600 | 3,850 |
| 2017-03-08 | 3,865 | 3,880 | 3,850 | 3,860 | 7,500 | 3,860 |
| 2017-03-07 | 3,865 | 3,875 | 3,855 | 3,865 | 15,200 | 3,865 |
| 2017-03-06 | 3,910 | 3,920 | 3,865 | 3,890 | 9,900 | 3,890 |
| 2017-03-03 | 3,860 | 3,925 | 3,860 | 3,885 | 14,300 | 3,885 |
| 2017-03-02 | 3,920 | 3,920 | 3,860 | 3,860 | 22,900 | 3,860 |
| 2017-03-01 | 3,885 | 3,935 | 3,855 | 3,880 | 17,900 | 3,880 |
| 2017-02-28 | 3,925 | 3,950 | 3,890 | 3,915 | 26,000 | 3,915 |
| 2017-02-27 | 3,950 | 3,955 | 3,890 | 3,955 | 16,400 | 3,955 |
| 2017-02-24 | 3,810 | 3,980 | 3,810 | 3,965 | 36,200 | 3,965 |
| 2017-02-23 | 3,830 | 3,865 | 3,800 | 3,840 | 26,500 | 3,840 |
| 2017-02-22 | 3,845 | 3,880 | 3,825 | 3,835 | 25,600 | 3,835 |
| 2017-02-21 | 3,850 | 3,880 | 3,835 | 3,845 | 24,600 | 3,845 |
| 2017-02-20 | 3,885 | 3,885 | 3,830 | 3,855 | 17,600 | 3,855 |
| 2017-02-17 | 3,880 | 3,925 | 3,820 | 3,885 | 32,600 | 3,885 |
| 2017-02-16 | 3,930 | 3,950 | 3,900 | 3,900 | 34,300 | 3,900 |
| 2017-02-15 | 4,005 | 4,005 | 3,920 | 3,945 | 34,900 | 3,945 |
| 2017-02-14 | 4,050 | 4,050 | 3,995 | 4,005 | 23,700 | 4,005 |
| 2017-02-13 | 4,080 | 4,080 | 4,010 | 4,050 | 13,300 | 4,050 |
| 2017-02-10 | 4,040 | 4,040 | 4,000 | 4,010 | 17,300 | 4,010 |
| 2017-02-09 | 4,000 | 4,030 | 3,985 | 4,000 | 14,600 | 4,000 |
| 2017-02-08 | 4,020 | 4,020 | 3,985 | 3,985 | 20,800 | 3,985 |
| 2017-02-07 | 4,010 | 4,030 | 3,965 | 4,020 | 26,400 | 4,020 |
| 2017-02-06 | 4,045 | 4,075 | 4,005 | 4,015 | 24,900 | 4,015 |
| 2017-02-03 | 4,090 | 4,100 | 4,030 | 4,040 | 24,000 | 4,040 |
| 2017-02-02 | 4,135 | 4,160 | 4,055 | 4,080 | 22,200 | 4,080 |
| 2017-02-01 | 4,120 | 4,135 | 4,095 | 4,135 | 13,600 | 4,135 |
| 2017-01-31 | 4,155 | 4,175 | 4,100 | 4,105 | 22,500 | 4,105 |
| 2017-01-30 | 4,110 | 4,200 | 4,110 | 4,155 | 24,100 | 4,155 |
| 2017-01-27 | 4,180 | 4,185 | 4,100 | 4,100 | 33,500 | 4,100 |
| 2017-01-26 | 4,205 | 4,220 | 4,155 | 4,185 | 37,100 | 4,185 |
| 2017-01-25 | 4,160 | 4,235 | 4,160 | 4,215 | 32,200 | 4,215 |
| 2017-01-24 | 4,190 | 4,200 | 4,140 | 4,150 | 22,700 | 4,150 |
| 2017-01-23 | 4,235 | 4,235 | 4,115 | 4,190 | 19,500 | 4,190 |
| 2017-01-20 | 4,230 | 4,240 | 4,170 | 4,180 | 32,300 | 4,180 |
| 2017-01-19 | 4,230 | 4,230 | 4,175 | 4,200 | 30,400 | 4,200 |
| 2017-01-18 | 4,230 | 4,250 | 4,135 | 4,230 | 66,200 | 4,230 |
| 2017-01-17 | 4,200 | 4,230 | 4,140 | 4,230 | 73,900 | 4,230 |
| 2017-01-16 | 4,120 | 4,170 | 4,080 | 4,130 | 28,700 | 4,130 |
| 2017-01-13 | 4,050 | 4,115 | 4,030 | 4,080 | 19,800 | 4,080 |
| 2017-01-12 | 4,155 | 4,180 | 4,100 | 4,105 | 18,600 | 4,105 |
| 2017-01-11 | 4,200 | 4,265 | 4,180 | 4,180 | 32,500 | 4,180 |
| 2017-01-10 | 4,235 | 4,240 | 4,180 | 4,200 | 27,100 | 4,200 |
| 2017-01-06 | 4,165 | 4,220 | 4,160 | 4,180 | 32,600 | 4,180 |
| 2017-01-05 | 4,170 | 4,245 | 4,160 | 4,215 | 60,100 | 4,215 |
| 2017-01-04 | 4,080 | 4,175 | 4,080 | 4,165 | 24,000 | 4,165 |
分割・併合履歴 ： なし
