4925 (株)ハーバー研究所 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 | 6,350 | 6,380 | 6,230 | 6,240 | 12,300 | 6,240 |
| 2017-12-28 | 6,530 | 6,580 | 6,330 | 6,380 | 19,200 | 6,380 |
| 2017-12-27 | 6,530 | 6,610 | 6,530 | 6,530 | 4,500 | 6,530 |
| 2017-12-26 | 6,660 | 6,690 | 6,510 | 6,520 | 9,800 | 6,520 |
| 2017-12-25 | 6,800 | 6,800 | 6,650 | 6,660 | 6,900 | 6,660 |
| 2017-12-22 | 6,650 | 6,820 | 6,610 | 6,730 | 15,000 | 6,730 |
| 2017-12-21 | 6,580 | 6,580 | 6,460 | 6,550 | 8,200 | 6,550 |
| 2017-12-20 | 6,550 | 6,660 | 6,510 | 6,530 | 10,300 | 6,530 |
| 2017-12-19 | 6,670 | 6,740 | 6,560 | 6,580 | 9,500 | 6,580 |
| 2017-12-18 | 6,780 | 6,830 | 6,610 | 6,750 | 11,600 | 6,750 |
| 2017-12-15 | 6,780 | 6,920 | 6,750 | 6,780 | 14,800 | 6,780 |
| 2017-12-14 | 6,960 | 7,120 | 6,750 | 6,770 | 29,300 | 6,770 |
| 2017-12-13 | 6,890 | 7,230 | 6,870 | 7,030 | 31,100 | 7,030 |
| 2017-12-12 | 6,900 | 7,000 | 6,820 | 6,910 | 19,400 | 6,910 |
| 2017-12-11 | 6,890 | 7,170 | 6,820 | 6,870 | 30,900 | 6,870 |
| 2017-12-08 | 6,790 | 6,790 | 6,690 | 6,780 | 16,600 | 6,780 |
| 2017-12-07 | 6,700 | 6,790 | 6,600 | 6,690 | 12,500 | 6,690 |
| 2017-12-06 | 6,800 | 6,930 | 6,400 | 6,700 | 38,700 | 6,700 |
| 2017-12-05 | 6,960 | 7,050 | 6,690 | 6,730 | 50,400 | 6,730 |
| 2017-12-04 | 6,750 | 7,240 | 6,670 | 7,090 | 92,100 | 7,090 |
| 2017-12-01 | 6,200 | 6,670 | 6,200 | 6,670 | 46,000 | 6,670 |
| 2017-11-30 | 6,300 | 6,300 | 6,140 | 6,250 | 10,500 | 6,250 |
| 2017-11-29 | 6,360 | 6,370 | 6,230 | 6,290 | 13,300 | 6,290 |
| 2017-11-28 | 6,270 | 6,350 | 6,160 | 6,340 | 18,200 | 6,340 |
| 2017-11-27 | 6,370 | 6,420 | 6,150 | 6,180 | 12,000 | 6,180 |
| 2017-11-24 | 6,190 | 6,380 | 6,190 | 6,370 | 9,600 | 6,370 |
| 2017-11-22 | 6,180 | 6,270 | 6,010 | 6,250 | 15,100 | 6,250 |
| 2017-11-21 | 6,460 | 6,500 | 6,120 | 6,200 | 27,600 | 6,200 |
| 2017-11-20 | 5,950 | 6,400 | 5,910 | 6,300 | 46,800 | 6,300 |
| 2017-11-17 | 5,800 | 5,940 | 5,700 | 5,920 | 22,100 | 5,920 |
| 2017-11-16 | 5,440 | 5,770 | 5,320 | 5,770 | 28,100 | 5,770 |
| 2017-11-15 | 5,540 | 5,580 | 5,190 | 5,380 | 31,700 | 5,380 |
| 2017-11-13 | 5,960 | 5,990 | 5,750 | 5,870 | 29,500 | 5,870 |
| 2017-11-10 | 5,920 | 6,030 | 5,900 | 5,960 | 15,700 | 5,960 |
| 2017-11-09 | 6,080 | 6,130 | 5,830 | 6,040 | 27,800 | 6,040 |
| 2017-11-08 | 6,300 | 6,300 | 6,000 | 6,090 | 26,800 | 6,090 |
| 2017-11-07 | 5,960 | 6,300 | 5,960 | 6,270 | 36,300 | 6,270 |
| 2017-11-06 | 6,220 | 6,310 | 5,870 | 5,900 | 58,700 | 5,900 |
| 2017-11-02 | 6,800 | 6,810 | 6,230 | 6,380 | 49,400 | 6,380 |
| 2017-11-01 | 6,840 | 6,890 | 6,660 | 6,750 | 32,900 | 6,750 |
| 2017-10-31 | 6,890 | 6,950 | 6,570 | 6,830 | 36,800 | 6,830 |
| 2017-10-30 | 6,180 | 7,000 | 6,160 | 6,720 | 76,800 | 6,720 |
| 2017-10-27 | 5,730 | 6,290 | 5,730 | 6,220 | 56,500 | 6,220 |
| 2017-10-26 | 5,610 | 5,700 | 5,560 | 5,700 | 13,800 | 5,700 |
| 2017-10-25 | 5,630 | 5,690 | 5,600 | 5,620 | 13,400 | 5,620 |
| 2017-10-24 | 5,460 | 5,630 | 5,450 | 5,630 | 19,100 | 5,630 |
| 2017-10-23 | 5,640 | 5,640 | 5,450 | 5,520 | 19,700 | 5,520 |
| 2017-10-20 | 5,600 | 5,660 | 5,450 | 5,600 | 21,200 | 5,600 |
| 2017-10-19 | 5,640 | 5,700 | 5,540 | 5,700 | 18,500 | 5,700 |
| 2017-10-18 | 5,680 | 5,700 | 5,580 | 5,640 | 15,600 | 5,640 |
| 2017-10-17 | 5,790 | 5,790 | 5,670 | 5,740 | 20,200 | 5,740 |
| 2017-10-16 | 5,740 | 5,840 | 5,660 | 5,680 | 42,000 | 5,680 |
| 2017-10-13 | 5,460 | 5,700 | 5,460 | 5,570 | 21,400 | 5,570 |
| 2017-10-12 | 5,480 | 5,640 | 5,480 | 5,540 | 29,900 | 5,540 |
| 2017-10-11 | 5,330 | 5,550 | 5,330 | 5,470 | 21,000 | 5,470 |
| 2017-10-10 | 5,190 | 5,430 | 5,010 | 5,430 | 24,500 | 5,430 |
| 2017-10-06 | 5,230 | 5,290 | 5,130 | 5,190 | 12,900 | 5,190 |
| 2017-10-05 | 5,390 | 5,450 | 5,270 | 5,290 | 13,300 | 5,290 |
| 2017-10-04 | 5,150 | 5,450 | 5,150 | 5,400 | 38,600 | 5,400 |
| 2017-10-03 | 5,040 | 5,180 | 4,980 | 5,180 | 22,100 | 5,180 |
| 2017-10-02 | 5,090 | 5,240 | 5,050 | 5,140 | 30,300 | 5,140 |
| 2017-09-29 | 4,690 | 5,150 | 4,690 | 5,110 | 56,100 | 5,110 |
| 2017-09-28 | 4,540 | 4,685 | 4,540 | 4,685 | 21,900 | 4,685 |
| 2017-09-27 | 4,620 | 4,660 | 4,525 | 4,570 | 22,200 | 4,570 |
| 2017-09-26 | 4,660 | 4,720 | 4,630 | 4,670 | 29,600 | 4,670 |
| 2017-09-25 | 4,480 | 4,830 | 4,480 | 4,690 | 55,100 | 4,690 |
| 2017-09-22 | 4,550 | 4,660 | 4,375 | 4,425 | 36,100 | 4,425 |
| 2017-09-21 | 4,550 | 4,720 | 4,475 | 4,615 | 36,200 | 4,615 |
| 2017-09-20 | 4,360 | 4,600 | 4,360 | 4,570 | 51,000 | 4,570 |
| 2017-09-19 | 4,200 | 4,435 | 4,200 | 4,430 | 42,000 | 4,430 |
| 2017-09-15 | 4,200 | 4,285 | 4,150 | 4,195 | 29,800 | 4,195 |
| 2017-09-14 | 4,155 | 4,195 | 4,125 | 4,190 | 13,800 | 4,190 |
| 2017-09-13 | 4,190 | 4,230 | 4,160 | 4,180 | 7,200 | 4,180 |
| 2017-09-12 | 4,110 | 4,200 | 4,075 | 4,170 | 17,400 | 4,170 |
| 2017-09-11 | 4,010 | 4,185 | 4,010 | 4,090 | 15,200 | 4,090 |
| 2017-09-08 | 4,025 | 4,050 | 3,970 | 3,975 | 7,700 | 3,975 |
| 2017-09-07 | 3,935 | 4,070 | 3,935 | 4,050 | 14,300 | 4,050 |
| 2017-09-06 | 3,930 | 4,000 | 3,895 | 3,965 | 17,000 | 3,965 |
| 2017-09-05 | 4,090 | 4,115 | 3,855 | 3,930 | 25,600 | 3,930 |
| 2017-09-04 | 4,140 | 4,140 | 4,030 | 4,115 | 19,300 | 4,115 |
| 2017-09-01 | 4,175 | 4,175 | 4,080 | 4,140 | 12,400 | 4,140 |
| 2017-08-31 | 4,160 | 4,280 | 4,125 | 4,125 | 24,900 | 4,125 |
| 2017-08-30 | 4,000 | 4,175 | 4,000 | 4,160 | 20,400 | 4,160 |
| 2017-08-29 | 3,960 | 3,995 | 3,950 | 3,995 | 5,900 | 3,995 |
| 2017-08-28 | 3,950 | 3,965 | 3,940 | 3,960 | 3,700 | 3,960 |
| 2017-08-25 | 3,945 | 3,950 | 3,935 | 3,935 | 4,500 | 3,935 |
| 2017-08-24 | 3,935 | 3,980 | 3,935 | 3,940 | 4,100 | 3,940 |
| 2017-08-23 | 3,945 | 3,960 | 3,935 | 3,935 | 5,500 | 3,935 |
| 2017-08-22 | 3,990 | 3,990 | 3,935 | 3,940 | 4,400 | 3,940 |
| 2017-08-21 | 3,965 | 4,020 | 3,955 | 4,005 | 14,300 | 4,005 |
| 2017-08-18 | 3,935 | 3,970 | 3,935 | 3,945 | 5,700 | 3,945 |
| 2017-08-17 | 3,925 | 3,950 | 3,920 | 3,935 | 4,700 | 3,935 |
| 2017-08-16 | 3,920 | 3,930 | 3,890 | 3,920 | 7,000 | 3,920 |
| 2017-08-15 | 3,965 | 3,970 | 3,905 | 3,960 | 12,800 | 3,960 |
| 2017-08-14 | 3,755 | 3,980 | 3,730 | 3,980 | 32,500 | 3,980 |
| 2017-08-10 | 3,670 | 3,700 | 3,670 | 3,685 | 4,000 | 3,685 |
| 2017-08-09 | 3,695 | 3,700 | 3,660 | 3,690 | 5,600 | 3,690 |
| 2017-08-08 | 3,685 | 3,700 | 3,680 | 3,690 | 3,700 | 3,690 |
| 2017-08-07 | 3,685 | 3,695 | 3,685 | 3,685 | 4,000 | 3,685 |
| 2017-08-04 | 3,690 | 3,695 | 3,685 | 3,685 | 2,600 | 3,685 |
| 2017-08-03 | 3,700 | 3,710 | 3,690 | 3,690 | 2,600 | 3,690 |
| 2017-08-02 | 3,690 | 3,700 | 3,690 | 3,695 | 2,900 | 3,695 |
| 2017-08-01 | 3,700 | 3,720 | 3,690 | 3,690 | 4,400 | 3,690 |
| 2017-07-31 | 3,735 | 3,750 | 3,700 | 3,700 | 8,100 | 3,700 |
| 2017-07-28 | 3,695 | 3,720 | 3,695 | 3,720 | 3,300 | 3,720 |
| 2017-07-27 | 3,695 | 3,700 | 3,690 | 3,695 | 3,300 | 3,695 |
| 2017-07-26 | 3,695 | 3,700 | 3,695 | 3,700 | 3,400 | 3,700 |
| 2017-07-25 | 3,710 | 3,725 | 3,695 | 3,695 | 5,000 | 3,695 |
| 2017-07-24 | 3,700 | 3,720 | 3,690 | 3,700 | 4,200 | 3,700 |
| 2017-07-21 | 3,700 | 3,705 | 3,690 | 3,700 | 2,500 | 3,700 |
| 2017-07-20 | 3,690 | 3,705 | 3,690 | 3,705 | 2,100 | 3,705 |
| 2017-07-19 | 3,690 | 3,700 | 3,685 | 3,695 | 1,300 | 3,695 |
| 2017-07-18 | 3,690 | 3,720 | 3,690 | 3,690 | 4,400 | 3,690 |
| 2017-07-14 | 3,690 | 3,695 | 3,685 | 3,685 | 2,900 | 3,685 |
| 2017-07-13 | 3,690 | 3,695 | 3,690 | 3,690 | 1,100 | 3,690 |
| 2017-07-12 | 3,700 | 3,700 | 3,690 | 3,695 | 600 | 3,695 |
| 2017-07-11 | 3,690 | 3,710 | 3,685 | 3,700 | 700 | 3,700 |
| 2017-07-10 | 3,695 | 3,705 | 3,685 | 3,690 | 2,500 | 3,690 |
| 2017-07-07 | 3,695 | 3,700 | 3,695 | 3,695 | 2,400 | 3,695 |
| 2017-07-06 | 3,695 | 3,715 | 3,695 | 3,700 | 1,900 | 3,700 |
| 2017-07-05 | 3,700 | 3,700 | 3,685 | 3,695 | 4,500 | 3,695 |
| 2017-07-04 | 3,700 | 3,700 | 3,690 | 3,695 | 2,100 | 3,695 |
| 2017-07-03 | 3,720 | 3,720 | 3,705 | 3,705 | 900 | 3,705 |
| 2017-06-30 | 3,690 | 3,700 | 3,685 | 3,685 | 3,500 | 3,685 |
| 2017-06-29 | 3,690 | 3,710 | 3,690 | 3,705 | 1,300 | 3,705 |
| 2017-06-28 | 3,700 | 3,710 | 3,690 | 3,690 | 3,700 | 3,690 |
| 2017-06-27 | 3,710 | 3,715 | 3,700 | 3,700 | 5,300 | 3,700 |
| 2017-06-26 | 3,740 | 3,745 | 3,720 | 3,720 | 3,400 | 3,720 |
| 2017-06-23 | 3,720 | 3,740 | 3,715 | 3,730 | 1,700 | 3,730 |
| 2017-06-22 | 3,715 | 3,730 | 3,710 | 3,715 | 2,900 | 3,715 |
| 2017-06-21 | 3,755 | 3,755 | 3,700 | 3,700 | 7,200 | 3,700 |
| 2017-06-20 | 3,780 | 3,780 | 3,755 | 3,755 | 3,100 | 3,755 |
| 2017-06-19 | 3,780 | 3,790 | 3,715 | 3,780 | 6,900 | 3,780 |
| 2017-06-16 | 3,760 | 3,765 | 3,730 | 3,750 | 2,500 | 3,750 |
| 2017-06-15 | 3,710 | 3,770 | 3,700 | 3,760 | 5,000 | 3,760 |
| 2017-06-14 | 3,745 | 3,755 | 3,700 | 3,740 | 3,600 | 3,740 |
| 2017-06-13 | 3,720 | 3,755 | 3,720 | 3,745 | 1,300 | 3,745 |
| 2017-06-12 | 3,745 | 3,750 | 3,685 | 3,720 | 11,700 | 3,720 |
| 2017-06-09 | 3,815 | 3,815 | 3,760 | 3,770 | 3,700 | 3,770 |
| 2017-06-08 | 3,880 | 3,890 | 3,805 | 3,810 | 7,900 | 3,810 |
| 2017-06-07 | 3,870 | 3,875 | 3,840 | 3,850 | 6,300 | 3,850 |
| 2017-06-06 | 3,795 | 3,880 | 3,790 | 3,840 | 11,600 | 3,840 |
| 2017-06-05 | 3,730 | 3,765 | 3,710 | 3,760 | 6,100 | 3,760 |
| 2017-06-02 | 3,740 | 3,775 | 3,700 | 3,720 | 7,000 | 3,720 |
| 2017-06-01 | 3,740 | 3,740 | 3,725 | 3,740 | 1,600 | 3,740 |
| 2017-05-31 | 3,700 | 3,740 | 3,700 | 3,740 | 2,600 | 3,740 |
| 2017-05-30 | 3,730 | 3,730 | 3,690 | 3,690 | 7,800 | 3,690 |
| 2017-05-29 | 3,705 | 3,730 | 3,695 | 3,730 | 6,000 | 3,730 |
| 2017-05-26 | 3,720 | 3,720 | 3,695 | 3,695 | 8,400 | 3,695 |
| 2017-05-25 | 3,745 | 3,750 | 3,725 | 3,730 | 5,200 | 3,730 |
| 2017-05-24 | 3,730 | 3,760 | 3,730 | 3,745 | 3,600 | 3,745 |
| 2017-05-23 | 3,725 | 3,750 | 3,725 | 3,730 | 1,600 | 3,730 |
| 2017-05-22 | 3,775 | 3,775 | 3,735 | 3,735 | 4,200 | 3,735 |
| 2017-05-19 | 3,760 | 3,780 | 3,750 | 3,755 | 3,000 | 3,755 |
| 2017-05-18 | 3,780 | 3,780 | 3,755 | 3,765 | 3,600 | 3,765 |
| 2017-05-17 | 3,800 | 3,800 | 3,785 | 3,800 | 3,600 | 3,800 |
| 2017-05-16 | 3,830 | 3,830 | 3,800 | 3,800 | 3,700 | 3,800 |
| 2017-05-15 | 3,820 | 3,850 | 3,810 | 3,810 | 4,100 | 3,810 |
| 2017-05-12 | 3,895 | 3,965 | 3,800 | 3,815 | 14,800 | 3,815 |
| 2017-05-11 | 3,935 | 3,935 | 3,915 | 3,925 | 2,800 | 3,925 |
| 2017-05-10 | 3,935 | 3,990 | 3,935 | 3,940 | 3,100 | 3,940 |
| 2017-05-09 | 3,930 | 3,930 | 3,920 | 3,920 | 700 | 3,920 |
| 2017-05-08 | 3,910 | 3,930 | 3,910 | 3,915 | 2,000 | 3,915 |
| 2017-05-02 | 3,915 | 3,915 | 3,910 | 3,910 | 2,600 | 3,910 |
| 2017-05-01 | 3,990 | 3,990 | 3,915 | 3,915 | 1,800 | 3,915 |
| 2017-04-28 | 3,930 | 4,000 | 3,925 | 4,000 | 4,600 | 4,000 |
| 2017-04-27 | 3,955 | 3,980 | 3,955 | 3,970 | 800 | 3,970 |
| 2017-04-26 | 4,000 | 4,000 | 3,955 | 3,955 | 1,100 | 3,955 |
| 2017-04-25 | 3,965 | 3,995 | 3,965 | 3,970 | 1,600 | 3,970 |
| 2017-04-24 | 3,905 | 3,975 | 3,900 | 3,955 | 2,000 | 3,955 |
| 2017-04-21 | 3,930 | 3,950 | 3,905 | 3,905 | 1,500 | 3,905 |
| 2017-04-20 | 3,885 | 3,905 | 3,885 | 3,905 | 600 | 3,905 |
| 2017-04-19 | 3,920 | 3,920 | 3,860 | 3,885 | 1,100 | 3,885 |
| 2017-04-18 | 3,830 | 3,920 | 3,830 | 3,920 | 1,300 | 3,920 |
| 2017-04-17 | 3,770 | 3,840 | 3,770 | 3,835 | 2,000 | 3,835 |
| 2017-04-14 | 3,895 | 3,955 | 3,760 | 3,765 | 8,200 | 3,765 |
| 2017-04-13 | 3,905 | 3,980 | 3,900 | 3,940 | 2,400 | 3,940 |
| 2017-04-12 | 3,985 | 3,985 | 3,880 | 3,940 | 1,800 | 3,940 |
| 2017-04-11 | 4,020 | 4,030 | 3,995 | 3,995 | 1,700 | 3,995 |
| 2017-04-10 | 4,020 | 4,070 | 3,975 | 4,055 | 4,400 | 4,055 |
| 2017-04-07 | 3,850 | 4,020 | 3,850 | 3,950 | 6,000 | 3,950 |
| 2017-04-06 | 3,965 | 3,965 | 3,845 | 3,865 | 5,800 | 3,865 |
| 2017-04-05 | 3,855 | 3,935 | 3,835 | 3,935 | 5,400 | 3,935 |
| 2017-04-04 | 3,920 | 3,920 | 3,705 | 3,775 | 8,500 | 3,775 |
| 2017-04-03 | 3,925 | 3,975 | 3,880 | 3,960 | 5,800 | 3,960 |
| 2017-03-31 | 3,990 | 3,990 | 3,875 | 3,875 | 4,800 | 3,875 |
| 2017-03-30 | 3,910 | 3,980 | 3,910 | 3,975 | 2,500 | 3,975 |
| 2017-03-29 | 3,965 | 4,020 | 3,965 | 3,975 | 5,800 | 3,975 |
| 2017-03-28 | 4,065 | 4,065 | 4,020 | 4,050 | 13,300 | 4,050 |
| 2017-03-27 | 4,090 | 4,105 | 4,055 | 4,065 | 5,600 | 4,065 |
| 2017-03-24 | 4,175 | 4,175 | 4,090 | 4,095 | 4,700 | 4,095 |
| 2017-03-23 | 4,075 | 4,140 | 4,075 | 4,135 | 3,200 | 4,135 |
| 2017-03-22 | 4,095 | 4,095 | 3,975 | 4,075 | 11,000 | 4,075 |
| 2017-03-21 | 4,200 | 4,200 | 4,075 | 4,100 | 15,200 | 4,100 |
| 2017-03-17 | 4,180 | 4,220 | 4,180 | 4,200 | 2,000 | 4,200 |
| 2017-03-16 | 4,210 | 4,210 | 4,180 | 4,180 | 3,700 | 4,180 |
| 2017-03-15 | 4,285 | 4,295 | 4,230 | 4,230 | 4,800 | 4,230 |
| 2017-03-14 | 4,285 | 4,310 | 4,285 | 4,285 | 2,700 | 4,285 |
| 2017-03-13 | 4,280 | 4,320 | 4,280 | 4,310 | 6,900 | 4,310 |
| 2017-03-10 | 4,315 | 4,345 | 4,300 | 4,335 | 4,700 | 4,335 |
| 2017-03-09 | 4,320 | 4,320 | 4,300 | 4,305 | 900 | 4,305 |
| 2017-03-08 | 4,335 | 4,335 | 4,305 | 4,320 | 2,900 | 4,320 |
| 2017-03-07 | 4,350 | 4,400 | 4,330 | 4,330 | 8,800 | 4,330 |
| 2017-03-06 | 4,350 | 4,395 | 4,335 | 4,345 | 8,800 | 4,345 |
| 2017-03-03 | 4,265 | 4,390 | 4,265 | 4,390 | 12,900 | 4,390 |
| 2017-03-02 | 4,350 | 4,385 | 4,275 | 4,280 | 5,400 | 4,280 |
| 2017-03-01 | 4,270 | 4,385 | 4,260 | 4,385 | 13,500 | 4,385 |
| 2017-02-28 | 4,215 | 4,270 | 4,215 | 4,270 | 4,100 | 4,270 |
| 2017-02-27 | 4,245 | 4,245 | 4,200 | 4,230 | 4,600 | 4,230 |
| 2017-02-24 | 4,280 | 4,280 | 4,225 | 4,245 | 3,400 | 4,245 |
| 2017-02-23 | 4,170 | 4,300 | 4,150 | 4,280 | 7,800 | 4,280 |
| 2017-02-22 | 4,155 | 4,155 | 4,090 | 4,155 | 6,500 | 4,155 |
| 2017-02-21 | 4,060 | 4,160 | 4,050 | 4,160 | 6,100 | 4,160 |
| 2017-02-20 | 4,050 | 4,095 | 4,050 | 4,070 | 2,500 | 4,070 |
| 2017-02-17 | 4,080 | 4,095 | 4,045 | 4,060 | 4,100 | 4,060 |
| 2017-02-16 | 4,130 | 4,165 | 4,030 | 4,055 | 8,100 | 4,055 |
| 2017-02-15 | 4,050 | 4,140 | 4,050 | 4,125 | 8,700 | 4,125 |
| 2017-02-14 | 3,950 | 4,160 | 3,810 | 4,070 | 69,300 | 4,070 |
| 2017-02-13 | 4,290 | 4,400 | 4,260 | 4,350 | 16,900 | 4,350 |
| 2017-02-10 | 4,260 | 4,300 | 4,230 | 4,285 | 18,900 | 4,285 |
| 2017-02-09 | 4,180 | 4,270 | 4,150 | 4,260 | 9,400 | 4,260 |
| 2017-02-08 | 4,120 | 4,230 | 4,120 | 4,220 | 17,900 | 4,220 |
| 2017-02-07 | 4,110 | 4,115 | 4,070 | 4,095 | 5,700 | 4,095 |
| 2017-02-06 | 4,205 | 4,230 | 4,110 | 4,110 | 1,900 | 4,110 |
| 2017-02-03 | 4,220 | 4,235 | 4,220 | 4,225 | 2,800 | 4,225 |
| 2017-02-02 | 4,200 | 4,250 | 4,200 | 4,240 | 5,500 | 4,240 |
| 2017-02-01 | 4,100 | 4,280 | 4,100 | 4,185 | 16,100 | 4,185 |
| 2017-01-31 | 4,150 | 4,155 | 4,100 | 4,125 | 5,100 | 4,125 |
| 2017-01-30 | 4,160 | 4,170 | 4,135 | 4,160 | 6,600 | 4,160 |
| 2017-01-27 | 4,150 | 4,170 | 4,125 | 4,150 | 6,000 | 4,150 |
| 2017-01-26 | 4,140 | 4,170 | 4,130 | 4,160 | 6,600 | 4,160 |
| 2017-01-25 | 4,140 | 4,165 | 4,120 | 4,140 | 14,000 | 4,140 |
| 2017-01-24 | 4,075 | 4,130 | 4,070 | 4,100 | 3,400 | 4,100 |
| 2017-01-23 | 4,110 | 4,120 | 4,075 | 4,075 | 5,200 | 4,075 |
| 2017-01-20 | 4,120 | 4,140 | 4,090 | 4,105 | 2,600 | 4,105 |
| 2017-01-19 | 4,030 | 4,120 | 4,030 | 4,115 | 5,900 | 4,115 |
| 2017-01-18 | 4,025 | 4,070 | 4,015 | 4,015 | 4,400 | 4,015 |
| 2017-01-17 | 4,120 | 4,145 | 4,065 | 4,095 | 5,500 | 4,095 |
| 2017-01-16 | 4,060 | 4,150 | 4,060 | 4,150 | 8,400 | 4,150 |
| 2017-01-13 | 4,025 | 4,110 | 4,020 | 4,100 | 7,300 | 4,100 |
| 2017-01-12 | 4,140 | 4,140 | 4,065 | 4,075 | 6,200 | 4,075 |
| 2017-01-11 | 4,065 | 4,140 | 4,060 | 4,140 | 9,400 | 4,140 |
| 2017-01-10 | 4,060 | 4,130 | 4,015 | 4,105 | 15,400 | 4,105 |
| 2017-01-06 | 3,980 | 4,085 | 3,975 | 4,060 | 13,000 | 4,060 |
| 2017-01-05 | 3,940 | 3,980 | 3,915 | 3,980 | 7,500 | 3,980 |
| 2017-01-04 | 3,830 | 4,010 | 3,830 | 3,940 | 14,700 | 3,940 |
分割・併合履歴 ： なし
