4928 (株)ノエビアホールディングス 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 | 8,450 | 8,450 | 8,330 | 8,360 | 37,600 | 8,360 |
| 2017-12-28 | 8,400 | 8,470 | 8,370 | 8,440 | 74,500 | 8,440 |
| 2017-12-27 | 8,460 | 8,550 | 8,340 | 8,390 | 56,500 | 8,390 |
| 2017-12-26 | 8,270 | 8,480 | 8,240 | 8,460 | 83,500 | 8,460 |
| 2017-12-25 | 8,120 | 8,250 | 8,110 | 8,240 | 49,500 | 8,240 |
| 2017-12-22 | 8,150 | 8,190 | 8,100 | 8,110 | 41,900 | 8,110 |
| 2017-12-21 | 8,140 | 8,230 | 8,130 | 8,230 | 35,100 | 8,230 |
| 2017-12-20 | 8,230 | 8,230 | 8,120 | 8,200 | 36,700 | 8,200 |
| 2017-12-19 | 8,230 | 8,250 | 8,130 | 8,190 | 37,600 | 8,190 |
| 2017-12-18 | 8,170 | 8,260 | 8,140 | 8,220 | 67,600 | 8,220 |
| 2017-12-15 | 8,180 | 8,260 | 8,140 | 8,200 | 81,400 | 8,200 |
| 2017-12-14 | 8,190 | 8,260 | 8,160 | 8,230 | 42,300 | 8,230 |
| 2017-12-13 | 8,070 | 8,170 | 8,050 | 8,150 | 61,700 | 8,150 |
| 2017-12-12 | 8,200 | 8,250 | 8,040 | 8,050 | 59,800 | 8,050 |
| 2017-12-11 | 8,330 | 8,340 | 8,200 | 8,250 | 70,400 | 8,250 |
| 2017-12-08 | 8,260 | 8,360 | 8,240 | 8,360 | 82,100 | 8,360 |
| 2017-12-07 | 8,190 | 8,300 | 8,160 | 8,300 | 65,000 | 8,300 |
| 2017-12-06 | 8,140 | 8,270 | 8,090 | 8,140 | 75,100 | 8,140 |
| 2017-12-05 | 8,120 | 8,290 | 8,110 | 8,160 | 106,500 | 8,160 |
| 2017-12-04 | 8,130 | 8,180 | 8,060 | 8,100 | 68,100 | 8,100 |
| 2017-12-01 | 8,030 | 8,120 | 7,980 | 8,030 | 76,500 | 8,030 |
| 2017-11-30 | 7,930 | 7,990 | 7,790 | 7,990 | 88,700 | 7,990 |
| 2017-11-29 | 7,900 | 7,940 | 7,860 | 7,920 | 39,000 | 7,920 |
| 2017-11-28 | 7,970 | 8,000 | 7,870 | 7,900 | 46,100 | 7,900 |
| 2017-11-27 | 7,850 | 7,930 | 7,840 | 7,880 | 46,100 | 7,880 |
| 2017-11-24 | 7,700 | 7,840 | 7,650 | 7,810 | 42,300 | 7,810 |
| 2017-11-22 | 7,800 | 7,820 | 7,710 | 7,730 | 42,000 | 7,730 |
| 2017-11-21 | 7,680 | 7,800 | 7,660 | 7,750 | 46,900 | 7,750 |
| 2017-11-20 | 7,600 | 7,730 | 7,570 | 7,700 | 54,200 | 7,700 |
| 2017-11-17 | 7,670 | 7,670 | 7,600 | 7,640 | 61,100 | 7,640 |
| 2017-11-16 | 7,480 | 7,660 | 7,430 | 7,620 | 59,800 | 7,620 |
| 2017-11-15 | 7,640 | 7,680 | 7,490 | 7,490 | 101,600 | 7,490 |
| 2017-11-13 | 7,670 | 7,730 | 7,650 | 7,650 | 55,600 | 7,650 |
| 2017-11-10 | 7,580 | 7,710 | 7,560 | 7,690 | 82,700 | 7,690 |
| 2017-11-09 | 7,700 | 7,770 | 7,530 | 7,680 | 147,800 | 7,680 |
| 2017-11-08 | 8,090 | 8,200 | 7,600 | 7,700 | 308,100 | 7,700 |
| 2017-11-07 | 7,070 | 7,120 | 7,030 | 7,060 | 69,100 | 7,060 |
| 2017-11-06 | 6,920 | 7,060 | 6,920 | 7,060 | 70,400 | 7,060 |
| 2017-11-02 | 6,950 | 6,990 | 6,880 | 6,970 | 48,800 | 6,970 |
| 2017-11-01 | 6,860 | 6,950 | 6,860 | 6,920 | 64,400 | 6,920 |
| 2017-10-31 | 6,800 | 6,860 | 6,780 | 6,830 | 55,800 | 6,830 |
| 2017-10-30 | 6,780 | 6,790 | 6,730 | 6,780 | 73,600 | 6,780 |
| 2017-10-27 | 6,750 | 6,820 | 6,740 | 6,800 | 52,900 | 6,800 |
| 2017-10-26 | 6,670 | 6,780 | 6,670 | 6,780 | 48,300 | 6,780 |
| 2017-10-25 | 6,760 | 6,780 | 6,700 | 6,720 | 46,500 | 6,720 |
| 2017-10-24 | 6,660 | 6,740 | 6,650 | 6,700 | 74,900 | 6,700 |
| 2017-10-23 | 6,630 | 6,690 | 6,580 | 6,670 | 58,100 | 6,670 |
| 2017-10-20 | 6,500 | 6,630 | 6,490 | 6,600 | 81,800 | 6,600 |
| 2017-10-19 | 6,510 | 6,550 | 6,500 | 6,530 | 36,300 | 6,530 |
| 2017-10-18 | 6,460 | 6,570 | 6,460 | 6,540 | 74,000 | 6,540 |
| 2017-10-17 | 6,440 | 6,490 | 6,430 | 6,470 | 56,200 | 6,470 |
| 2017-10-16 | 6,400 | 6,530 | 6,370 | 6,500 | 85,200 | 6,500 |
| 2017-10-13 | 6,360 | 6,410 | 6,310 | 6,390 | 69,200 | 6,390 |
| 2017-10-12 | 6,350 | 6,390 | 6,340 | 6,350 | 57,300 | 6,350 |
| 2017-10-11 | 6,350 | 6,380 | 6,290 | 6,330 | 49,100 | 6,330 |
| 2017-10-10 | 6,230 | 6,330 | 6,210 | 6,320 | 83,800 | 6,320 |
| 2017-10-06 | 6,240 | 6,260 | 6,200 | 6,210 | 38,500 | 6,210 |
| 2017-10-05 | 6,200 | 6,270 | 6,190 | 6,240 | 55,100 | 6,240 |
| 2017-10-04 | 6,090 | 6,190 | 6,090 | 6,190 | 61,100 | 6,190 |
| 2017-10-03 | 6,110 | 6,160 | 6,040 | 6,080 | 73,600 | 6,080 |
| 2017-10-02 | 6,150 | 6,200 | 6,130 | 6,150 | 57,900 | 6,150 |
| 2017-09-29 | 6,180 | 6,240 | 6,150 | 6,200 | 97,100 | 6,200 |
| 2017-09-28 | 6,050 | 6,080 | 5,940 | 6,080 | 90,900 | 6,080 |
| 2017-09-27 | 6,070 | 6,080 | 6,000 | 6,020 | 81,800 | 6,020 |
| 2017-09-26 | 6,250 | 6,280 | 6,180 | 6,210 | 146,800 | 6,210 |
| 2017-09-25 | 6,150 | 6,250 | 6,110 | 6,210 | 110,600 | 6,210 |
| 2017-09-22 | 6,230 | 6,230 | 6,080 | 6,100 | 89,700 | 6,100 |
| 2017-09-21 | 6,260 | 6,290 | 6,190 | 6,210 | 76,800 | 6,210 |
| 2017-09-20 | 6,370 | 6,380 | 6,250 | 6,250 | 106,300 | 6,250 |
| 2017-09-19 | 6,370 | 6,390 | 6,280 | 6,390 | 108,100 | 6,390 |
| 2017-09-15 | 6,410 | 6,430 | 6,330 | 6,370 | 85,100 | 6,370 |
| 2017-09-14 | 6,500 | 6,550 | 6,400 | 6,400 | 80,200 | 6,400 |
| 2017-09-13 | 6,420 | 6,460 | 6,390 | 6,460 | 54,400 | 6,460 |
| 2017-09-12 | 6,450 | 6,460 | 6,370 | 6,370 | 61,500 | 6,370 |
| 2017-09-11 | 6,400 | 6,440 | 6,380 | 6,400 | 48,600 | 6,400 |
| 2017-09-08 | 6,410 | 6,440 | 6,380 | 6,390 | 40,400 | 6,390 |
| 2017-09-07 | 6,450 | 6,520 | 6,390 | 6,410 | 52,900 | 6,410 |
| 2017-09-06 | 6,220 | 6,460 | 6,210 | 6,420 | 61,000 | 6,420 |
| 2017-09-05 | 6,470 | 6,470 | 6,290 | 6,300 | 71,300 | 6,300 |
| 2017-09-04 | 6,500 | 6,500 | 6,420 | 6,480 | 63,500 | 6,480 |
| 2017-09-01 | 6,530 | 6,540 | 6,470 | 6,520 | 67,900 | 6,520 |
| 2017-08-31 | 6,550 | 6,580 | 6,380 | 6,570 | 99,600 | 6,570 |
| 2017-08-30 | 6,520 | 6,560 | 6,460 | 6,550 | 64,200 | 6,550 |
| 2017-08-29 | 6,400 | 6,540 | 6,380 | 6,520 | 84,900 | 6,520 |
| 2017-08-28 | 6,390 | 6,410 | 6,320 | 6,380 | 48,500 | 6,380 |
| 2017-08-25 | 6,370 | 6,370 | 6,330 | 6,370 | 38,800 | 6,370 |
| 2017-08-24 | 6,390 | 6,420 | 6,350 | 6,370 | 51,500 | 6,370 |
| 2017-08-23 | 6,440 | 6,440 | 6,350 | 6,390 | 38,000 | 6,390 |
| 2017-08-22 | 6,370 | 6,400 | 6,350 | 6,390 | 38,800 | 6,390 |
| 2017-08-21 | 6,340 | 6,380 | 6,310 | 6,380 | 39,400 | 6,380 |
| 2017-08-18 | 6,360 | 6,390 | 6,340 | 6,360 | 41,200 | 6,360 |
| 2017-08-17 | 6,350 | 6,440 | 6,330 | 6,410 | 51,700 | 6,410 |
| 2017-08-16 | 6,400 | 6,420 | 6,350 | 6,380 | 53,300 | 6,380 |
| 2017-08-15 | 6,340 | 6,450 | 6,320 | 6,370 | 59,000 | 6,370 |
| 2017-08-14 | 6,240 | 6,350 | 6,190 | 6,310 | 116,600 | 6,310 |
| 2017-08-10 | 6,100 | 6,280 | 6,090 | 6,250 | 100,900 | 6,250 |
| 2017-08-09 | 6,090 | 6,100 | 5,970 | 6,050 | 55,300 | 6,050 |
| 2017-08-08 | 6,100 | 6,140 | 6,060 | 6,090 | 44,300 | 6,090 |
| 2017-08-07 | 6,090 | 6,120 | 6,040 | 6,100 | 44,200 | 6,100 |
| 2017-08-04 | 5,850 | 6,100 | 5,820 | 6,090 | 110,000 | 6,090 |
| 2017-08-03 | 5,660 | 5,870 | 5,640 | 5,850 | 126,400 | 5,850 |
| 2017-08-02 | 5,720 | 5,720 | 5,530 | 5,670 | 137,800 | 5,670 |
| 2017-08-01 | 5,740 | 5,820 | 5,700 | 5,720 | 104,800 | 5,720 |
| 2017-07-31 | 5,700 | 5,730 | 5,690 | 5,720 | 34,700 | 5,720 |
| 2017-07-28 | 5,720 | 5,720 | 5,670 | 5,720 | 38,300 | 5,720 |
| 2017-07-27 | 5,700 | 5,750 | 5,680 | 5,700 | 39,000 | 5,700 |
| 2017-07-26 | 5,690 | 5,690 | 5,650 | 5,670 | 29,500 | 5,670 |
| 2017-07-25 | 5,680 | 5,710 | 5,670 | 5,680 | 26,900 | 5,680 |
| 2017-07-24 | 5,670 | 5,700 | 5,630 | 5,690 | 41,400 | 5,690 |
| 2017-07-21 | 5,670 | 5,700 | 5,600 | 5,690 | 72,600 | 5,690 |
| 2017-07-20 | 5,750 | 5,790 | 5,700 | 5,710 | 48,700 | 5,710 |
| 2017-07-19 | 5,650 | 5,740 | 5,630 | 5,710 | 45,900 | 5,710 |
| 2017-07-18 | 5,560 | 5,640 | 5,560 | 5,640 | 31,000 | 5,640 |
| 2017-07-14 | 5,670 | 5,670 | 5,580 | 5,600 | 38,000 | 5,600 |
| 2017-07-13 | 5,580 | 5,660 | 5,580 | 5,660 | 35,600 | 5,660 |
| 2017-07-12 | 5,580 | 5,650 | 5,540 | 5,560 | 40,000 | 5,560 |
| 2017-07-11 | 5,590 | 5,590 | 5,500 | 5,580 | 58,900 | 5,580 |
| 2017-07-10 | 5,630 | 5,630 | 5,570 | 5,580 | 37,700 | 5,580 |
| 2017-07-07 | 5,530 | 5,650 | 5,530 | 5,560 | 74,500 | 5,560 |
| 2017-07-06 | 5,420 | 5,580 | 5,420 | 5,550 | 74,900 | 5,550 |
| 2017-07-05 | 5,390 | 5,500 | 5,380 | 5,480 | 77,300 | 5,480 |
| 2017-07-04 | 5,620 | 5,630 | 5,460 | 5,490 | 80,000 | 5,490 |
| 2017-07-03 | 5,730 | 5,750 | 5,640 | 5,650 | 55,700 | 5,650 |
| 2017-06-30 | 5,760 | 5,760 | 5,650 | 5,720 | 75,900 | 5,720 |
| 2017-06-29 | 5,790 | 5,810 | 5,730 | 5,780 | 45,600 | 5,780 |
| 2017-06-28 | 5,800 | 5,820 | 5,760 | 5,770 | 41,000 | 5,770 |
| 2017-06-27 | 5,850 | 5,850 | 5,750 | 5,810 | 47,200 | 5,810 |
| 2017-06-26 | 5,700 | 5,820 | 5,700 | 5,820 | 46,600 | 5,820 |
| 2017-06-23 | 5,720 | 5,720 | 5,630 | 5,690 | 58,800 | 5,690 |
| 2017-06-22 | 5,780 | 5,780 | 5,710 | 5,730 | 43,200 | 5,730 |
| 2017-06-21 | 5,670 | 5,770 | 5,660 | 5,750 | 69,900 | 5,750 |
| 2017-06-20 | 5,620 | 5,680 | 5,600 | 5,660 | 49,700 | 5,660 |
| 2017-06-19 | 5,660 | 5,700 | 5,620 | 5,650 | 55,400 | 5,650 |
| 2017-06-16 | 5,560 | 5,640 | 5,530 | 5,620 | 79,800 | 5,620 |
| 2017-06-15 | 5,460 | 5,550 | 5,440 | 5,540 | 55,600 | 5,540 |
| 2017-06-14 | 5,560 | 5,560 | 5,460 | 5,460 | 32,000 | 5,460 |
| 2017-06-13 | 5,450 | 5,560 | 5,410 | 5,500 | 54,000 | 5,500 |
| 2017-06-12 | 5,390 | 5,470 | 5,350 | 5,430 | 49,500 | 5,430 |
| 2017-06-09 | 5,420 | 5,460 | 5,380 | 5,400 | 53,200 | 5,400 |
| 2017-06-08 | 5,480 | 5,490 | 5,410 | 5,410 | 58,800 | 5,410 |
| 2017-06-07 | 5,430 | 5,480 | 5,410 | 5,460 | 35,400 | 5,460 |
| 2017-06-06 | 5,460 | 5,510 | 5,410 | 5,430 | 53,500 | 5,430 |
| 2017-06-05 | 5,310 | 5,470 | 5,290 | 5,430 | 74,100 | 5,430 |
| 2017-06-02 | 5,390 | 5,400 | 5,330 | 5,370 | 71,900 | 5,370 |
| 2017-06-01 | 5,250 | 5,350 | 5,250 | 5,350 | 86,300 | 5,350 |
| 2017-05-31 | 5,150 | 5,230 | 5,140 | 5,170 | 63,200 | 5,170 |
| 2017-05-30 | 5,100 | 5,150 | 5,090 | 5,130 | 40,600 | 5,130 |
| 2017-05-29 | 5,040 | 5,140 | 5,040 | 5,100 | 49,300 | 5,100 |
| 2017-05-26 | 5,020 | 5,100 | 5,010 | 5,040 | 58,400 | 5,040 |
| 2017-05-25 | 5,000 | 5,070 | 4,980 | 5,040 | 59,000 | 5,040 |
| 2017-05-24 | 5,000 | 5,100 | 5,000 | 5,010 | 90,900 | 5,010 |
| 2017-05-23 | 4,815 | 4,960 | 4,805 | 4,960 | 91,700 | 4,960 |
| 2017-05-22 | 4,800 | 4,810 | 4,765 | 4,790 | 25,500 | 4,790 |
| 2017-05-19 | 4,770 | 4,800 | 4,760 | 4,785 | 27,500 | 4,785 |
| 2017-05-18 | 4,735 | 4,800 | 4,735 | 4,800 | 49,500 | 4,800 |
| 2017-05-17 | 4,800 | 4,810 | 4,765 | 4,790 | 40,500 | 4,790 |
| 2017-05-16 | 4,785 | 4,815 | 4,775 | 4,805 | 40,100 | 4,805 |
| 2017-05-15 | 4,735 | 4,785 | 4,735 | 4,770 | 37,500 | 4,770 |
| 2017-05-12 | 4,685 | 4,740 | 4,680 | 4,735 | 61,700 | 4,735 |
| 2017-05-11 | 4,650 | 4,740 | 4,650 | 4,700 | 58,000 | 4,700 |
| 2017-05-10 | 4,635 | 4,670 | 4,620 | 4,650 | 49,500 | 4,650 |
| 2017-05-09 | 4,600 | 4,655 | 4,600 | 4,635 | 72,700 | 4,635 |
| 2017-05-08 | 4,620 | 4,660 | 4,585 | 4,650 | 88,400 | 4,650 |
| 2017-05-02 | 4,710 | 4,725 | 4,615 | 4,620 | 76,000 | 4,620 |
| 2017-05-01 | 4,625 | 4,830 | 4,625 | 4,715 | 132,700 | 4,715 |
| 2017-04-28 | 4,575 | 4,595 | 4,540 | 4,590 | 39,400 | 4,590 |
| 2017-04-27 | 4,530 | 4,580 | 4,525 | 4,570 | 35,500 | 4,570 |
| 2017-04-26 | 4,580 | 4,580 | 4,530 | 4,570 | 60,400 | 4,570 |
| 2017-04-25 | 4,505 | 4,595 | 4,500 | 4,560 | 53,000 | 4,560 |
| 2017-04-24 | 4,550 | 4,580 | 4,535 | 4,535 | 47,900 | 4,535 |
| 2017-04-21 | 4,525 | 4,545 | 4,490 | 4,535 | 35,200 | 4,535 |
| 2017-04-20 | 4,580 | 4,580 | 4,510 | 4,525 | 34,200 | 4,525 |
| 2017-04-19 | 4,460 | 4,580 | 4,460 | 4,530 | 66,500 | 4,530 |
| 2017-04-18 | 4,490 | 4,510 | 4,445 | 4,460 | 31,800 | 4,460 |
| 2017-04-17 | 4,390 | 4,495 | 4,390 | 4,490 | 34,200 | 4,490 |
| 2017-04-14 | 4,415 | 4,445 | 4,395 | 4,405 | 48,000 | 4,405 |
| 2017-04-13 | 4,425 | 4,515 | 4,420 | 4,485 | 58,500 | 4,485 |
| 2017-04-12 | 4,550 | 4,550 | 4,470 | 4,495 | 48,700 | 4,495 |
| 2017-04-11 | 4,575 | 4,595 | 4,555 | 4,580 | 47,600 | 4,580 |
| 2017-04-10 | 4,585 | 4,625 | 4,570 | 4,615 | 57,600 | 4,615 |
| 2017-04-07 | 4,600 | 4,645 | 4,560 | 4,615 | 80,800 | 4,615 |
| 2017-04-06 | 4,740 | 4,740 | 4,595 | 4,600 | 80,900 | 4,600 |
| 2017-04-05 | 4,900 | 4,920 | 4,780 | 4,790 | 77,800 | 4,790 |
| 2017-04-04 | 4,850 | 4,920 | 4,805 | 4,830 | 74,900 | 4,830 |
| 2017-04-03 | 4,675 | 4,895 | 4,670 | 4,885 | 127,300 | 4,885 |
| 2017-03-31 | 4,665 | 4,665 | 4,590 | 4,610 | 64,300 | 4,610 |
| 2017-03-30 | 4,660 | 4,710 | 4,620 | 4,640 | 53,200 | 4,640 |
| 2017-03-29 | 4,585 | 4,660 | 4,570 | 4,660 | 81,300 | 4,660 |
| 2017-03-28 | 4,560 | 4,630 | 4,560 | 4,585 | 149,000 | 4,585 |
| 2017-03-27 | 4,565 | 4,580 | 4,520 | 4,540 | 70,600 | 4,540 |
| 2017-03-24 | 4,495 | 4,600 | 4,495 | 4,580 | 56,300 | 4,580 |
| 2017-03-23 | 4,525 | 4,535 | 4,455 | 4,495 | 86,700 | 4,495 |
| 2017-03-22 | 4,525 | 4,585 | 4,525 | 4,535 | 45,800 | 4,535 |
| 2017-03-21 | 4,600 | 4,600 | 4,555 | 4,595 | 76,700 | 4,595 |
| 2017-03-17 | 4,555 | 4,605 | 4,540 | 4,590 | 60,800 | 4,590 |
| 2017-03-16 | 4,560 | 4,600 | 4,530 | 4,595 | 65,200 | 4,595 |
| 2017-03-15 | 4,605 | 4,635 | 4,575 | 4,625 | 43,000 | 4,625 |
| 2017-03-14 | 4,675 | 4,720 | 4,610 | 4,660 | 56,100 | 4,660 |
| 2017-03-13 | 4,515 | 4,640 | 4,515 | 4,625 | 52,600 | 4,625 |
| 2017-03-10 | 4,500 | 4,530 | 4,500 | 4,525 | 51,600 | 4,525 |
| 2017-03-09 | 4,510 | 4,520 | 4,480 | 4,485 | 37,000 | 4,485 |
| 2017-03-08 | 4,485 | 4,520 | 4,455 | 4,510 | 45,500 | 4,510 |
| 2017-03-07 | 4,460 | 4,525 | 4,460 | 4,480 | 62,400 | 4,480 |
| 2017-03-06 | 4,480 | 4,480 | 4,440 | 4,475 | 38,700 | 4,475 |
| 2017-03-03 | 4,490 | 4,510 | 4,460 | 4,490 | 30,500 | 4,490 |
| 2017-03-02 | 4,470 | 4,485 | 4,440 | 4,475 | 41,000 | 4,475 |
| 2017-03-01 | 4,450 | 4,470 | 4,435 | 4,470 | 29,900 | 4,470 |
| 2017-02-28 | 4,480 | 4,520 | 4,455 | 4,465 | 44,200 | 4,465 |
| 2017-02-27 | 4,485 | 4,500 | 4,420 | 4,440 | 42,500 | 4,440 |
| 2017-02-24 | 4,450 | 4,520 | 4,410 | 4,485 | 64,200 | 4,485 |
| 2017-02-23 | 4,390 | 4,445 | 4,390 | 4,435 | 39,000 | 4,435 |
| 2017-02-22 | 4,300 | 4,350 | 4,290 | 4,345 | 40,700 | 4,345 |
| 2017-02-21 | 4,290 | 4,290 | 4,265 | 4,285 | 24,100 | 4,285 |
| 2017-02-20 | 4,275 | 4,295 | 4,245 | 4,280 | 24,500 | 4,280 |
| 2017-02-17 | 4,235 | 4,275 | 4,210 | 4,245 | 41,200 | 4,245 |
| 2017-02-16 | 4,195 | 4,265 | 4,195 | 4,225 | 45,600 | 4,225 |
| 2017-02-15 | 4,140 | 4,190 | 4,090 | 4,175 | 46,100 | 4,175 |
| 2017-02-14 | 4,135 | 4,140 | 4,085 | 4,090 | 36,400 | 4,090 |
| 2017-02-13 | 4,060 | 4,135 | 4,045 | 4,120 | 39,100 | 4,120 |
| 2017-02-10 | 4,040 | 4,065 | 4,015 | 4,060 | 26,500 | 4,060 |
| 2017-02-09 | 4,035 | 4,050 | 4,010 | 4,015 | 19,500 | 4,015 |
| 2017-02-08 | 4,020 | 4,055 | 4,005 | 4,040 | 22,100 | 4,040 |
| 2017-02-07 | 4,035 | 4,055 | 4,025 | 4,035 | 26,600 | 4,035 |
| 2017-02-06 | 4,055 | 4,065 | 4,035 | 4,055 | 38,300 | 4,055 |
| 2017-02-03 | 4,000 | 4,090 | 4,000 | 4,060 | 59,200 | 4,060 |
| 2017-02-02 | 4,050 | 4,085 | 3,980 | 3,990 | 64,400 | 3,990 |
| 2017-02-01 | 3,905 | 3,970 | 3,905 | 3,960 | 31,700 | 3,960 |
| 2017-01-31 | 3,945 | 3,960 | 3,895 | 3,940 | 73,800 | 3,940 |
| 2017-01-30 | 3,935 | 4,000 | 3,935 | 3,980 | 52,700 | 3,980 |
| 2017-01-27 | 3,890 | 3,935 | 3,880 | 3,920 | 66,300 | 3,920 |
| 2017-01-26 | 3,830 | 3,880 | 3,810 | 3,865 | 32,700 | 3,865 |
| 2017-01-25 | 3,815 | 3,820 | 3,795 | 3,815 | 17,600 | 3,815 |
| 2017-01-24 | 3,770 | 3,805 | 3,765 | 3,780 | 25,800 | 3,780 |
| 2017-01-23 | 3,800 | 3,800 | 3,765 | 3,780 | 24,200 | 3,780 |
| 2017-01-20 | 3,800 | 3,840 | 3,800 | 3,815 | 25,900 | 3,815 |
| 2017-01-19 | 3,780 | 3,820 | 3,780 | 3,800 | 20,500 | 3,800 |
| 2017-01-18 | 3,800 | 3,845 | 3,750 | 3,775 | 60,800 | 3,775 |
| 2017-01-17 | 3,835 | 3,850 | 3,820 | 3,840 | 28,900 | 3,840 |
| 2017-01-16 | 3,870 | 3,885 | 3,835 | 3,840 | 30,100 | 3,840 |
| 2017-01-13 | 3,810 | 3,885 | 3,810 | 3,875 | 44,200 | 3,875 |
| 2017-01-12 | 3,830 | 3,850 | 3,795 | 3,835 | 56,400 | 3,835 |
| 2017-01-11 | 3,820 | 3,840 | 3,805 | 3,830 | 30,200 | 3,830 |
| 2017-01-10 | 3,840 | 3,840 | 3,760 | 3,820 | 62,100 | 3,820 |
| 2017-01-06 | 3,800 | 3,870 | 3,795 | 3,850 | 64,800 | 3,850 |
| 2017-01-05 | 3,765 | 3,850 | 3,745 | 3,825 | 81,400 | 3,825 |
| 2017-01-04 | 3,700 | 3,710 | 3,685 | 3,710 | 57,900 | 3,710 |
分割・併合履歴 ： なし
