4976 東洋ドライルーブ(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 | 4,960 | 5,000 | 4,885 | 4,980 | 3,200 | 4,980 |
| 2017-12-28 | 5,250 | 5,250 | 5,010 | 5,010 | 7,800 | 5,010 |
| 2017-12-27 | 5,280 | 5,390 | 5,120 | 5,270 | 5,300 | 5,270 |
| 2017-12-26 | 5,420 | 5,560 | 5,200 | 5,400 | 9,900 | 5,400 |
| 2017-12-25 | 5,220 | 5,520 | 5,200 | 5,420 | 12,800 | 5,420 |
| 2017-12-22 | 5,380 | 5,380 | 5,060 | 5,120 | 8,000 | 5,120 |
| 2017-12-21 | 4,870 | 5,350 | 4,870 | 5,060 | 19,800 | 5,060 |
| 2017-12-20 | 4,785 | 4,845 | 4,710 | 4,840 | 12,300 | 4,840 |
| 2017-12-19 | 4,845 | 4,845 | 4,675 | 4,790 | 11,300 | 4,790 |
| 2017-12-18 | 4,550 | 4,850 | 4,515 | 4,845 | 22,800 | 4,845 |
| 2017-12-15 | 4,460 | 4,490 | 4,385 | 4,460 | 5,400 | 4,460 |
| 2017-12-14 | 4,400 | 4,465 | 4,400 | 4,460 | 2,000 | 4,460 |
| 2017-12-13 | 4,340 | 4,475 | 4,305 | 4,415 | 2,200 | 4,415 |
| 2017-12-12 | 4,530 | 4,545 | 4,395 | 4,410 | 5,700 | 4,410 |
| 2017-12-11 | 4,400 | 4,600 | 4,380 | 4,580 | 17,900 | 4,580 |
| 2017-12-08 | 4,310 | 4,315 | 4,270 | 4,280 | 1,400 | 4,280 |
| 2017-12-07 | 4,295 | 4,300 | 4,210 | 4,280 | 3,400 | 4,280 |
| 2017-12-06 | 4,185 | 4,185 | 4,085 | 4,085 | 3,300 | 4,085 |
| 2017-12-05 | 4,305 | 4,305 | 4,050 | 4,175 | 12,500 | 4,175 |
| 2017-12-04 | 4,410 | 4,410 | 4,285 | 4,285 | 3,200 | 4,285 |
| 2017-12-01 | 4,395 | 4,485 | 4,390 | 4,420 | 3,800 | 4,420 |
| 2017-11-30 | 4,410 | 4,415 | 4,275 | 4,395 | 6,100 | 4,395 |
| 2017-11-29 | 4,580 | 4,645 | 4,250 | 4,385 | 22,700 | 4,385 |
| 2017-11-28 | 4,615 | 4,655 | 4,485 | 4,540 | 30,700 | 4,540 |
| 2017-11-27 | 4,480 | 4,480 | 4,340 | 4,480 | 35,800 | 4,480 |
| 2017-11-24 | 3,840 | 3,840 | 3,750 | 3,780 | 3,000 | 3,780 |
| 2017-11-22 | 3,770 | 3,780 | 3,715 | 3,780 | 1,500 | 3,780 |
| 2017-11-21 | 3,840 | 3,840 | 3,745 | 3,770 | 4,400 | 3,770 |
| 2017-11-20 | 3,550 | 3,770 | 3,550 | 3,770 | 2,900 | 3,770 |
| 2017-11-17 | 3,575 | 3,575 | 3,500 | 3,550 | 2,500 | 3,550 |
| 2017-11-16 | 3,440 | 3,575 | 3,360 | 3,530 | 2,000 | 3,530 |
| 2017-11-15 | 3,600 | 3,600 | 3,515 | 3,580 | 3,400 | 3,580 |
| 2017-11-13 | 3,880 | 3,885 | 3,660 | 3,745 | 11,400 | 3,745 |
| 2017-11-10 | 3,520 | 3,620 | 3,500 | 3,600 | 2,100 | 3,600 |
| 2017-11-09 | 3,560 | 3,615 | 3,515 | 3,515 | 2,200 | 3,515 |
| 2017-11-08 | 3,655 | 3,655 | 3,535 | 3,565 | 1,100 | 3,565 |
| 2017-11-07 | 3,635 | 3,635 | 3,565 | 3,570 | 1,600 | 3,570 |
| 2017-11-06 | 3,560 | 3,565 | 3,560 | 3,565 | 1,000 | 3,565 |
| 2017-11-02 | 3,640 | 3,640 | 3,550 | 3,560 | 1,200 | 3,560 |
| 2017-11-01 | 3,625 | 3,655 | 3,600 | 3,640 | 3,400 | 3,640 |
| 2017-10-31 | 3,510 | 3,575 | 3,510 | 3,575 | 1,600 | 3,575 |
| 2017-10-30 | 3,500 | 3,570 | 3,500 | 3,520 | 800 | 3,520 |
| 2017-10-27 | 3,565 | 3,565 | 3,455 | 3,495 | 900 | 3,495 |
| 2017-10-26 | 3,495 | 3,500 | 3,470 | 3,500 | 600 | 3,500 |
| 2017-10-25 | 3,565 | 3,565 | 3,465 | 3,495 | 1,000 | 3,495 |
| 2017-10-24 | 3,470 | 3,500 | 3,345 | 3,495 | 5,800 | 3,495 |
| 2017-10-23 | 3,335 | 3,470 | 3,295 | 3,470 | 1,400 | 3,470 |
| 2017-10-20 | 3,305 | 3,335 | 3,265 | 3,265 | 3,700 | 3,265 |
| 2017-10-19 | 3,380 | 3,415 | 3,320 | 3,375 | 2,700 | 3,375 |
| 2017-10-18 | 3,505 | 3,510 | 3,340 | 3,380 | 4,300 | 3,380 |
| 2017-10-17 | 3,505 | 3,505 | 3,490 | 3,490 | 1,100 | 3,490 |
| 2017-10-16 | 3,595 | 3,595 | 3,500 | 3,505 | 2,500 | 3,505 |
| 2017-10-13 | 3,530 | 3,550 | 3,490 | 3,540 | 2,300 | 3,540 |
| 2017-10-12 | 3,465 | 3,535 | 3,465 | 3,515 | 1,500 | 3,515 |
| 2017-10-11 | 3,450 | 3,515 | 3,450 | 3,470 | 1,600 | 3,470 |
| 2017-10-10 | 3,470 | 3,535 | 3,465 | 3,500 | 3,700 | 3,500 |
| 2017-10-06 | 3,505 | 3,555 | 3,490 | 3,525 | 5,200 | 3,525 |
| 2017-10-05 | 3,700 | 3,700 | 3,545 | 3,565 | 5,700 | 3,565 |
| 2017-10-04 | 3,750 | 3,750 | 3,705 | 3,705 | 800 | 3,705 |
| 2017-10-03 | 3,730 | 3,770 | 3,715 | 3,750 | 2,000 | 3,750 |
| 2017-10-02 | 3,820 | 3,820 | 3,690 | 3,750 | 3,600 | 3,750 |
| 2017-09-29 | 3,660 | 3,835 | 3,660 | 3,820 | 7,700 | 3,820 |
| 2017-09-28 | 3,660 | 3,775 | 3,645 | 3,680 | 4,000 | 3,680 |
| 2017-09-27 | 3,615 | 3,685 | 3,615 | 3,670 | 2,200 | 3,670 |
| 2017-09-26 | 3,615 | 3,695 | 3,600 | 3,680 | 2,600 | 3,680 |
| 2017-09-25 | 3,520 | 3,685 | 3,520 | 3,640 | 4,600 | 3,640 |
| 2017-09-22 | 3,715 | 3,715 | 3,460 | 3,520 | 6,600 | 3,520 |
| 2017-09-21 | 3,815 | 3,835 | 3,655 | 3,655 | 5,000 | 3,655 |
| 2017-09-20 | 3,915 | 3,935 | 3,780 | 3,800 | 11,900 | 3,800 |
| 2017-09-19 | 3,795 | 3,985 | 3,780 | 3,945 | 19,800 | 3,945 |
| 2017-09-15 | 3,640 | 3,770 | 3,630 | 3,725 | 11,700 | 3,725 |
| 2017-09-14 | 3,680 | 3,705 | 3,655 | 3,665 | 3,800 | 3,665 |
| 2017-09-13 | 3,750 | 3,795 | 3,620 | 3,705 | 11,300 | 3,705 |
| 2017-09-12 | 3,730 | 3,870 | 3,705 | 3,735 | 12,100 | 3,735 |
| 2017-09-11 | 3,610 | 3,750 | 3,610 | 3,660 | 13,300 | 3,660 |
| 2017-09-08 | 3,490 | 3,560 | 3,490 | 3,560 | 5,400 | 3,560 |
| 2017-09-07 | 3,600 | 3,600 | 3,470 | 3,530 | 12,500 | 3,530 |
| 2017-09-06 | 3,500 | 3,630 | 3,425 | 3,590 | 8,300 | 3,590 |
| 2017-09-05 | 3,800 | 3,980 | 3,520 | 3,565 | 20,000 | 3,565 |
| 2017-09-04 | 4,070 | 4,070 | 3,715 | 3,730 | 10,900 | 3,730 |
| 2017-09-01 | 4,060 | 4,100 | 3,920 | 4,075 | 24,000 | 4,075 |
| 2017-08-31 | 3,965 | 4,060 | 3,895 | 4,060 | 41,800 | 4,060 |
| 2017-08-30 | 3,505 | 3,570 | 3,360 | 3,360 | 10,900 | 3,360 |
| 2017-08-29 | 3,425 | 3,495 | 3,400 | 3,435 | 8,000 | 3,435 |
| 2017-08-28 | 3,500 | 3,505 | 3,405 | 3,490 | 11,500 | 3,490 |
| 2017-08-25 | 3,325 | 3,570 | 3,305 | 3,400 | 16,000 | 3,400 |
| 2017-08-24 | 3,140 | 3,625 | 3,105 | 3,305 | 28,500 | 3,305 |
| 2017-08-23 | 3,015 | 3,165 | 2,994 | 3,145 | 12,300 | 3,145 |
| 2017-08-22 | 2,935 | 2,989 | 2,896 | 2,943 | 6,500 | 2,943 |
| 2017-08-21 | 3,145 | 3,145 | 3,005 | 3,005 | 7,300 | 3,005 |
| 2017-08-18 | 3,180 | 3,200 | 3,035 | 3,125 | 13,800 | 3,125 |
| 2017-08-17 | 2,979 | 3,220 | 2,952 | 3,180 | 41,800 | 3,180 |
| 2017-08-16 | 2,820 | 2,980 | 2,752 | 2,980 | 20,700 | 2,980 |
| 2017-08-15 | 2,615 | 3,065 | 2,612 | 2,920 | 64,500 | 2,920 |
| 2017-08-14 | 2,515 | 2,565 | 2,420 | 2,565 | 32,800 | 2,565 |
| 2017-08-10 | 2,117 | 2,117 | 2,051 | 2,065 | 3,800 | 2,065 |
| 2017-08-09 | 2,170 | 2,170 | 2,117 | 2,117 | 1,700 | 2,117 |
| 2017-08-08 | 2,249 | 2,249 | 2,083 | 2,120 | 4,600 | 2,120 |
| 2017-08-07 | 2,263 | 2,350 | 2,200 | 2,202 | 12,600 | 2,202 |
| 2017-08-04 | 1,989 | 2,018 | 1,967 | 2,013 | 2,000 | 2,013 |
| 2017-08-03 | 2,019 | 2,023 | 1,972 | 1,989 | 2,300 | 1,989 |
| 2017-08-02 | 2,006 | 2,019 | 2,006 | 2,019 | 400 | 2,019 |
| 2017-08-01 | 2,080 | 2,080 | 1,985 | 2,006 | 3,600 | 2,006 |
| 2017-07-31 | 2,080 | 2,107 | 2,080 | 2,100 | 1,800 | 2,100 |
| 2017-07-28 | 2,146 | 2,146 | 2,080 | 2,080 | 1,400 | 2,080 |
| 2017-07-27 | 2,045 | 2,150 | 2,045 | 2,150 | 2,000 | 2,150 |
| 2017-07-26 | 2,019 | 2,054 | 2,019 | 2,045 | 2,000 | 2,045 |
| 2017-07-25 | 1,996 | 2,009 | 1,996 | 2,009 | 700 | 2,009 |
| 2017-07-24 | 1,995 | 1,995 | 1,983 | 1,983 | 600 | 1,983 |
| 2017-07-21 | 1,992 | 1,999 | 1,992 | 1,999 | 1,200 | 1,999 |
| 2017-07-20 | 1,985 | 1,986 | 1,985 | 1,986 | 300 | 1,986 |
| 2017-07-19 | 1,965 | 1,981 | 1,965 | 1,972 | 1,900 | 1,972 |
| 2017-07-18 | 2,013 | 2,013 | 1,968 | 1,987 | 4,200 | 1,987 |
| 2017-07-14 | 2,029 | 2,029 | 2,011 | 2,011 | 200 | 2,011 |
| 2017-07-13 | 2,029 | 2,029 | 2,016 | 2,029 | 1,200 | 2,029 |
| 2017-07-12 | 2,039 | 2,039 | 2,010 | 2,012 | 2,200 | 2,012 |
| 2017-07-11 | 2,072 | 2,072 | 2,046 | 2,046 | 1,200 | 2,046 |
| 2017-07-10 | 2,083 | 2,098 | 2,061 | 2,072 | 1,100 | 2,072 |
| 2017-07-07 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2017-07-05 | 2,086 | 2,145 | 2,086 | 2,135 | 2,300 | 2,135 |
| 2017-07-04 | 2,119 | 2,130 | 2,085 | 2,125 | 1,100 | 2,125 |
| 2017-07-03 | 2,120 | 2,129 | 2,057 | 2,119 | 1,400 | 2,119 |
| 2017-06-30 | 2,114 | 2,121 | 2,050 | 2,120 | 6,000 | 2,120 |
| 2017-06-29 | 2,201 | 2,201 | 2,092 | 2,116 | 2,100 | 2,116 |
| 2017-06-28 | 2,180 | 2,208 | 2,172 | 2,202 | 7,000 | 2,202 |
| 2017-06-27 | 2,183 | 2,225 | 2,178 | 2,225 | 7,500 | 2,225 |
| 2017-06-26 | 2,130 | 2,184 | 2,130 | 2,182 | 4,300 | 2,182 |
| 2017-06-23 | 2,089 | 2,100 | 2,019 | 2,099 | 11,600 | 2,099 |
| 2017-06-22 | 2,045 | 2,099 | 2,045 | 2,099 | 6,600 | 2,099 |
| 2017-06-21 | 1,980 | 2,029 | 1,980 | 2,017 | 12,500 | 2,017 |
| 2017-06-20 | 1,954 | 1,979 | 1,954 | 1,971 | 3,400 | 1,971 |
| 2017-06-19 | 1,945 | 1,963 | 1,945 | 1,955 | 2,900 | 1,955 |
| 2017-06-16 | 1,935 | 1,979 | 1,930 | 1,930 | 3,700 | 1,930 |
| 2017-06-15 | 1,901 | 1,934 | 1,901 | 1,934 | 300 | 1,934 |
| 2017-06-14 | 1,900 | 1,938 | 1,900 | 1,901 | 1,200 | 1,901 |
| 2017-06-13 | 1,910 | 1,928 | 1,866 | 1,900 | 1,400 | 1,900 |
| 2017-06-12 | 1,920 | 1,920 | 1,910 | 1,910 | 1,500 | 1,910 |
| 2017-06-09 | 1,921 | 1,930 | 1,921 | 1,930 | 700 | 1,930 |
| 2017-06-08 | 1,940 | 1,945 | 1,938 | 1,940 | 1,400 | 1,940 |
| 2017-06-07 | 1,938 | 1,942 | 1,938 | 1,938 | 1,200 | 1,938 |
| 2017-06-06 | 1,925 | 1,950 | 1,916 | 1,938 | 1,400 | 1,938 |
| 2017-06-05 | 1,939 | 1,968 | 1,937 | 1,958 | 1,700 | 1,958 |
| 2017-06-02 | 1,937 | 1,970 | 1,936 | 1,939 | 1,600 | 1,939 |
| 2017-06-01 | 1,988 | 1,988 | 1,900 | 1,970 | 6,600 | 1,970 |
| 2017-05-31 | 1,842 | 1,989 | 1,842 | 1,984 | 6,800 | 1,984 |
| 2017-05-30 | 1,806 | 1,835 | 1,806 | 1,835 | 2,500 | 1,835 |
| 2017-05-29 | 1,820 | 1,820 | 1,801 | 1,802 | 1,200 | 1,802 |
| 2017-05-26 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2017-05-25 | 1,825 | 1,835 | 1,820 | 1,820 | 1,800 | 1,820 |
| 2017-05-24 | 1,815 | 1,835 | 1,810 | 1,820 | 7,000 | 1,820 |
| 2017-05-23 | 1,780 | 1,820 | 1,780 | 1,815 | 4,600 | 1,815 |
| 2017-05-22 | 1,723 | 1,784 | 1,720 | 1,784 | 6,600 | 1,784 |
| 2017-05-19 | 1,717 | 1,725 | 1,717 | 1,725 | 700 | 1,725 |
| 2017-05-18 | 1,700 | 1,700 | 1,650 | 1,700 | 3,800 | 1,700 |
| 2017-05-17 | 1,708 | 1,708 | 1,700 | 1,700 | 400 | 1,700 |
| 2017-05-16 | 1,778 | 1,778 | 1,708 | 1,708 | 2,200 | 1,708 |
| 2017-05-15 | 1,632 | 1,782 | 1,632 | 1,779 | 7,900 | 1,779 |
| 2017-05-12 | 1,631 | 1,631 | 1,601 | 1,620 | 1,500 | 1,620 |
| 2017-05-11 | 1,631 | 1,631 | 1,631 | 1,631 | 100 | 1,631 |
| 2017-05-10 | 1,620 | 1,649 | 1,620 | 1,648 | 1,100 | 1,648 |
| 2017-05-09 | 1,630 | 1,659 | 1,620 | 1,620 | 1,900 | 1,620 |
| 2017-05-08 | 1,630 | 1,630 | 1,607 | 1,607 | 1,500 | 1,607 |
| 2017-05-02 | 1,575 | 1,576 | 1,575 | 1,576 | 2,200 | 1,576 |
| 2017-05-01 | 1,575 | 1,575 | 1,575 | 1,575 | 1,900 | 1,575 |
| 2017-04-28 | 1,600 | 1,600 | 1,575 | 1,575 | 1,000 | 1,575 |
| 2017-04-27 | 1,581 | 1,581 | 1,575 | 1,575 | 300 | 1,575 |
| 2017-04-26 | 1,575 | 1,576 | 1,567 | 1,571 | 600 | 1,571 |
| 2017-04-25 | 1,551 | 1,567 | 1,551 | 1,567 | 700 | 1,567 |
| 2017-04-24 | 1,559 | 1,559 | 1,551 | 1,551 | 700 | 1,551 |
| 2017-04-21 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2017-04-20 | 1,542 | 1,542 | 1,542 | 1,542 | 200 | 1,542 |
| 2017-04-19 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2017-04-18 | 1,537 | 1,549 | 1,537 | 1,542 | 600 | 1,542 |
| 2017-04-17 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 1,535 |
| 2017-04-14 | 1,505 | 1,535 | 1,505 | 1,535 | 600 | 1,535 |
| 2017-04-13 | 1,520 | 1,547 | 1,520 | 1,535 | 700 | 1,535 |
| 2017-04-12 | 1,575 | 1,575 | 1,548 | 1,548 | 700 | 1,548 |
| 2017-04-11 | 1,575 | 1,575 | 1,575 | 1,575 | 1,200 | 1,575 |
| 2017-04-10 | 1,559 | 1,559 | 1,552 | 1,559 | 600 | 1,559 |
| 2017-04-07 | 1,590 | 1,590 | 1,512 | 1,559 | 9,200 | 1,559 |
| 2017-04-06 | 1,647 | 1,647 | 1,585 | 1,590 | 1,700 | 1,590 |
| 2017-04-05 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
| 2017-04-04 | 1,680 | 1,680 | 1,628 | 1,670 | 1,100 | 1,670 |
| 2017-04-03 | 1,641 | 1,679 | 1,640 | 1,679 | 1,100 | 1,679 |
| 2017-03-31 | 1,650 | 1,650 | 1,641 | 1,641 | 700 | 1,641 |
| 2017-03-30 | 1,648 | 1,650 | 1,648 | 1,650 | 500 | 1,650 |
| 2017-03-29 | 1,665 | 1,665 | 1,648 | 1,648 | 600 | 1,648 |
| 2017-03-28 | 1,665 | 1,665 | 1,665 | 1,665 | 300 | 1,665 |
| 2017-03-27 | 1,690 | 1,690 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2017-03-24 | 1,675 | 1,699 | 1,665 | 1,679 | 700 | 1,679 |
| 2017-03-23 | 1,661 | 1,709 | 1,661 | 1,662 | 800 | 1,662 |
| 2017-03-22 | 1,700 | 1,740 | 1,662 | 1,663 | 7,400 | 1,663 |
| 2017-03-21 | 1,659 | 1,699 | 1,659 | 1,699 | 2,700 | 1,699 |
| 2017-03-17 | 1,628 | 1,649 | 1,627 | 1,649 | 1,000 | 1,649 |
| 2017-03-16 | 1,583 | 1,629 | 1,583 | 1,629 | 1,300 | 1,629 |
| 2017-03-15 | 1,602 | 1,602 | 1,582 | 1,582 | 600 | 1,582 |
| 2017-03-14 | 1,620 | 1,620 | 1,619 | 1,619 | 200 | 1,619 |
| 2017-03-13 | 1,661 | 1,661 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2017-03-10 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
| 2017-03-09 | 1,667 | 1,667 | 1,641 | 1,661 | 2,800 | 1,661 |
| 2017-03-08 | 1,573 | 1,634 | 1,573 | 1,634 | 6,800 | 1,634 |
| 2017-03-07 | 1,571 | 1,571 | 1,558 | 1,571 | 1,100 | 1,571 |
| 2017-03-06 | 1,574 | 1,574 | 1,574 | 1,574 | 100 | 1,574 |
| 2017-03-03 | 1,586 | 1,586 | 1,579 | 1,580 | 1,200 | 1,580 |
| 2017-03-02 | 1,584 | 1,589 | 1,584 | 1,589 | 1,000 | 1,589 |
| 2017-03-01 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2017-02-27 | 1,548 | 1,565 | 1,543 | 1,545 | 2,200 | 1,545 |
| 2017-02-24 | 1,582 | 1,588 | 1,581 | 1,588 | 1,000 | 1,588 |
| 2017-02-23 | 1,576 | 1,585 | 1,575 | 1,585 | 3,200 | 1,585 |
| 2017-02-22 | 1,565 | 1,571 | 1,565 | 1,571 | 900 | 1,571 |
| 2017-02-21 | 1,585 | 1,585 | 1,585 | 1,585 | 600 | 1,585 |
| 2017-02-20 | 1,584 | 1,585 | 1,584 | 1,585 | 1,000 | 1,585 |
| 2017-02-17 | 1,582 | 1,582 | 1,582 | 1,582 | 200 | 1,582 |
| 2017-02-16 | 1,574 | 1,574 | 1,560 | 1,569 | 400 | 1,569 |
| 2017-02-15 | 1,574 | 1,580 | 1,554 | 1,574 | 2,100 | 1,574 |
| 2017-02-14 | 1,574 | 1,585 | 1,574 | 1,574 | 2,600 | 1,574 |
| 2017-02-13 | 1,540 | 1,585 | 1,539 | 1,565 | 3,700 | 1,565 |
| 2017-02-10 | 1,549 | 1,549 | 1,512 | 1,512 | 600 | 1,512 |
| 2017-02-09 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2017-02-08 | 1,517 | 1,517 | 1,506 | 1,506 | 1,100 | 1,506 |
| 2017-02-07 | 1,551 | 1,553 | 1,510 | 1,516 | 3,000 | 1,516 |
| 2017-02-06 | 1,481 | 1,483 | 1,481 | 1,483 | 200 | 1,483 |
| 2017-02-03 | 1,481 | 1,482 | 1,480 | 1,480 | 700 | 1,480 |
| 2017-02-02 | 1,469 | 1,471 | 1,469 | 1,471 | 1,500 | 1,471 |
| 2017-02-01 | 1,452 | 1,494 | 1,452 | 1,467 | 1,100 | 1,467 |
| 2017-01-31 | 1,503 | 1,503 | 1,503 | 1,503 | 300 | 1,503 |
| 2017-01-30 | 1,519 | 1,519 | 1,519 | 1,519 | 300 | 1,519 |
| 2017-01-26 | 1,509 | 1,509 | 1,500 | 1,500 | 200 | 1,500 |
| 2017-01-25 | 1,498 | 1,507 | 1,475 | 1,475 | 900 | 1,475 |
| 2017-01-24 | 1,497 | 1,500 | 1,497 | 1,500 | 700 | 1,500 |
| 2017-01-23 | 1,504 | 1,504 | 1,481 | 1,500 | 600 | 1,500 |
| 2017-01-20 | 1,498 | 1,500 | 1,498 | 1,500 | 300 | 1,500 |
| 2017-01-19 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2017-01-18 | 1,495 | 1,495 | 1,494 | 1,495 | 300 | 1,495 |
| 2017-01-17 | 1,486 | 1,511 | 1,481 | 1,511 | 1,000 | 1,511 |
| 2017-01-16 | 1,495 | 1,514 | 1,487 | 1,514 | 400 | 1,514 |
| 2017-01-13 | 1,490 | 1,535 | 1,490 | 1,518 | 500 | 1,518 |
| 2017-01-12 | 1,529 | 1,529 | 1,491 | 1,491 | 1,200 | 1,491 |
| 2017-01-11 | 1,511 | 1,550 | 1,498 | 1,545 | 2,300 | 1,545 |
| 2017-01-10 | 1,498 | 1,499 | 1,498 | 1,498 | 600 | 1,498 |
| 2017-01-06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2017-01-05 | 1,452 | 1,475 | 1,452 | 1,475 | 800 | 1,475 |
| 2017-01-04 | 1,451 | 1,454 | 1,451 | 1,452 | 900 | 1,452 |
分割・併合履歴 ： なし
