4985 アース製薬(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 | 5,660 | 5,730 | 5,650 | 5,680 | 100,800 | 5,680 |
| 2017-12-28 | 5,640 | 5,650 | 5,560 | 5,560 | 45,700 | 5,560 |
| 2017-12-27 | 5,610 | 5,660 | 5,530 | 5,640 | 108,000 | 5,640 |
| 2017-12-26 | 5,800 | 5,810 | 5,760 | 5,780 | 109,000 | 5,780 |
| 2017-12-25 | 5,760 | 5,810 | 5,760 | 5,800 | 77,100 | 5,800 |
| 2017-12-22 | 5,750 | 5,780 | 5,750 | 5,760 | 51,300 | 5,760 |
| 2017-12-21 | 5,710 | 5,760 | 5,690 | 5,760 | 68,000 | 5,760 |
| 2017-12-20 | 5,710 | 5,710 | 5,670 | 5,680 | 43,600 | 5,680 |
| 2017-12-19 | 5,670 | 5,720 | 5,640 | 5,710 | 48,100 | 5,710 |
| 2017-12-18 | 5,700 | 5,710 | 5,660 | 5,670 | 66,200 | 5,670 |
| 2017-12-15 | 5,710 | 5,720 | 5,660 | 5,700 | 69,400 | 5,700 |
| 2017-12-14 | 5,760 | 5,790 | 5,720 | 5,730 | 55,600 | 5,730 |
| 2017-12-13 | 5,790 | 5,800 | 5,760 | 5,790 | 54,600 | 5,790 |
| 2017-12-12 | 5,840 | 5,840 | 5,770 | 5,790 | 58,200 | 5,790 |
| 2017-12-11 | 5,850 | 5,850 | 5,770 | 5,800 | 51,600 | 5,800 |
| 2017-12-08 | 5,790 | 5,890 | 5,790 | 5,830 | 59,600 | 5,830 |
| 2017-12-07 | 5,760 | 5,890 | 5,760 | 5,880 | 81,600 | 5,880 |
| 2017-12-06 | 5,760 | 5,770 | 5,710 | 5,740 | 56,500 | 5,740 |
| 2017-12-05 | 5,750 | 5,780 | 5,730 | 5,760 | 41,800 | 5,760 |
| 2017-12-04 | 5,830 | 5,880 | 5,790 | 5,790 | 84,500 | 5,790 |
| 2017-12-01 | 5,790 | 5,810 | 5,710 | 5,770 | 51,300 | 5,770 |
| 2017-11-30 | 5,740 | 5,800 | 5,680 | 5,790 | 115,600 | 5,790 |
| 2017-11-29 | 5,690 | 5,700 | 5,630 | 5,670 | 52,600 | 5,670 |
| 2017-11-28 | 5,670 | 5,730 | 5,640 | 5,690 | 83,600 | 5,690 |
| 2017-11-27 | 5,680 | 5,680 | 5,590 | 5,600 | 63,100 | 5,600 |
| 2017-11-24 | 5,550 | 5,670 | 5,520 | 5,660 | 180,200 | 5,660 |
| 2017-11-22 | 5,430 | 5,540 | 5,410 | 5,470 | 145,400 | 5,470 |
| 2017-11-21 | 5,330 | 5,390 | 5,320 | 5,360 | 36,000 | 5,360 |
| 2017-11-20 | 5,320 | 5,350 | 5,270 | 5,330 | 47,600 | 5,330 |
| 2017-11-17 | 5,360 | 5,380 | 5,290 | 5,310 | 72,800 | 5,310 |
| 2017-11-16 | 5,250 | 5,380 | 5,250 | 5,360 | 50,900 | 5,360 |
| 2017-11-15 | 5,370 | 5,370 | 5,250 | 5,260 | 72,800 | 5,260 |
| 2017-11-13 | 5,400 | 5,430 | 5,380 | 5,380 | 49,200 | 5,380 |
| 2017-11-10 | 5,350 | 5,430 | 5,350 | 5,410 | 77,600 | 5,410 |
| 2017-11-09 | 5,410 | 5,460 | 5,330 | 5,360 | 92,500 | 5,360 |
| 2017-11-08 | 5,240 | 5,450 | 5,240 | 5,420 | 176,300 | 5,420 |
| 2017-11-07 | 5,280 | 5,290 | 5,100 | 5,210 | 157,200 | 5,210 |
| 2017-11-06 | 5,340 | 5,360 | 5,310 | 5,330 | 48,700 | 5,330 |
| 2017-11-02 | 5,380 | 5,380 | 5,330 | 5,370 | 49,900 | 5,370 |
| 2017-11-01 | 5,340 | 5,400 | 5,330 | 5,390 | 95,900 | 5,390 |
| 2017-10-31 | 5,340 | 5,390 | 5,310 | 5,320 | 88,200 | 5,320 |
| 2017-10-30 | 5,380 | 5,390 | 5,320 | 5,350 | 82,200 | 5,350 |
| 2017-10-27 | 5,280 | 5,310 | 5,280 | 5,310 | 63,000 | 5,310 |
| 2017-10-26 | 5,200 | 5,270 | 5,200 | 5,270 | 72,600 | 5,270 |
| 2017-10-25 | 5,200 | 5,230 | 5,190 | 5,200 | 83,700 | 5,200 |
| 2017-10-24 | 5,160 | 5,200 | 5,150 | 5,190 | 63,300 | 5,190 |
| 2017-10-23 | 5,180 | 5,180 | 5,150 | 5,160 | 48,500 | 5,160 |
| 2017-10-20 | 5,180 | 5,180 | 5,130 | 5,140 | 48,400 | 5,140 |
| 2017-10-19 | 5,180 | 5,210 | 5,160 | 5,180 | 52,300 | 5,180 |
| 2017-10-18 | 5,140 | 5,180 | 5,140 | 5,160 | 67,800 | 5,160 |
| 2017-10-17 | 5,190 | 5,190 | 5,130 | 5,150 | 43,800 | 5,150 |
| 2017-10-16 | 5,120 | 5,180 | 5,100 | 5,150 | 68,800 | 5,150 |
| 2017-10-13 | 5,140 | 5,150 | 5,050 | 5,090 | 91,100 | 5,090 |
| 2017-10-12 | 5,100 | 5,140 | 5,100 | 5,140 | 59,600 | 5,140 |
| 2017-10-11 | 5,090 | 5,120 | 5,080 | 5,100 | 40,600 | 5,100 |
| 2017-10-10 | 5,090 | 5,110 | 5,060 | 5,070 | 71,200 | 5,070 |
| 2017-10-06 | 5,150 | 5,170 | 5,080 | 5,090 | 56,300 | 5,090 |
| 2017-10-05 | 5,160 | 5,230 | 5,130 | 5,150 | 78,100 | 5,150 |
| 2017-10-04 | 5,100 | 5,170 | 5,090 | 5,160 | 65,800 | 5,160 |
| 2017-10-03 | 5,140 | 5,140 | 5,050 | 5,070 | 93,900 | 5,070 |
| 2017-10-02 | 5,110 | 5,190 | 5,090 | 5,130 | 86,700 | 5,130 |
| 2017-09-29 | 5,090 | 5,100 | 5,050 | 5,080 | 62,100 | 5,080 |
| 2017-09-28 | 5,040 | 5,080 | 5,010 | 5,060 | 67,200 | 5,060 |
| 2017-09-27 | 5,020 | 5,060 | 5,000 | 5,040 | 57,400 | 5,040 |
| 2017-09-26 | 5,030 | 5,070 | 5,020 | 5,040 | 64,600 | 5,040 |
| 2017-09-25 | 5,030 | 5,050 | 5,010 | 5,040 | 72,000 | 5,040 |
| 2017-09-22 | 5,100 | 5,100 | 5,000 | 5,010 | 90,000 | 5,010 |
| 2017-09-21 | 5,100 | 5,150 | 5,070 | 5,100 | 69,800 | 5,100 |
| 2017-09-20 | 5,110 | 5,150 | 5,080 | 5,090 | 64,200 | 5,090 |
| 2017-09-19 | 5,060 | 5,140 | 5,060 | 5,130 | 72,600 | 5,130 |
| 2017-09-15 | 5,050 | 5,070 | 5,000 | 5,030 | 109,900 | 5,030 |
| 2017-09-14 | 5,150 | 5,150 | 5,090 | 5,100 | 52,300 | 5,100 |
| 2017-09-13 | 5,080 | 5,150 | 5,060 | 5,120 | 67,100 | 5,120 |
| 2017-09-12 | 5,130 | 5,130 | 5,030 | 5,040 | 105,600 | 5,040 |
| 2017-09-11 | 5,170 | 5,190 | 5,090 | 5,100 | 44,200 | 5,100 |
| 2017-09-08 | 5,080 | 5,150 | 5,080 | 5,100 | 60,400 | 5,100 |
| 2017-09-07 | 5,130 | 5,190 | 5,090 | 5,110 | 77,400 | 5,110 |
| 2017-09-06 | 5,050 | 5,160 | 5,050 | 5,120 | 75,600 | 5,120 |
| 2017-09-05 | 5,210 | 5,230 | 5,100 | 5,110 | 79,300 | 5,110 |
| 2017-09-04 | 5,210 | 5,240 | 5,170 | 5,220 | 50,400 | 5,220 |
| 2017-09-01 | 5,340 | 5,340 | 5,230 | 5,230 | 44,000 | 5,230 |
| 2017-08-31 | 5,210 | 5,370 | 5,210 | 5,270 | 102,900 | 5,270 |
| 2017-08-30 | 5,330 | 5,330 | 5,150 | 5,200 | 182,700 | 5,200 |
| 2017-08-29 | 5,330 | 5,400 | 5,310 | 5,330 | 58,700 | 5,330 |
| 2017-08-28 | 5,280 | 5,410 | 5,280 | 5,400 | 105,300 | 5,400 |
| 2017-08-25 | 5,360 | 5,360 | 5,250 | 5,270 | 90,200 | 5,270 |
| 2017-08-24 | 5,370 | 5,380 | 5,290 | 5,310 | 79,100 | 5,310 |
| 2017-08-23 | 5,400 | 5,410 | 5,350 | 5,360 | 56,100 | 5,360 |
| 2017-08-22 | 5,380 | 5,410 | 5,360 | 5,390 | 60,900 | 5,390 |
| 2017-08-21 | 5,430 | 5,430 | 5,390 | 5,400 | 77,600 | 5,400 |
| 2017-08-18 | 5,460 | 5,470 | 5,430 | 5,440 | 54,100 | 5,440 |
| 2017-08-17 | 5,500 | 5,510 | 5,480 | 5,510 | 63,100 | 5,510 |
| 2017-08-16 | 5,500 | 5,500 | 5,440 | 5,470 | 57,000 | 5,470 |
| 2017-08-15 | 5,470 | 5,520 | 5,450 | 5,500 | 82,100 | 5,500 |
| 2017-08-14 | 5,490 | 5,530 | 5,410 | 5,470 | 120,300 | 5,470 |
| 2017-08-10 | 5,610 | 5,630 | 5,540 | 5,540 | 122,700 | 5,540 |
| 2017-08-09 | 5,690 | 5,700 | 5,580 | 5,610 | 145,400 | 5,610 |
| 2017-08-08 | 5,710 | 5,770 | 5,690 | 5,700 | 111,800 | 5,700 |
| 2017-08-07 | 5,730 | 5,820 | 5,660 | 5,690 | 442,700 | 5,690 |
| 2017-08-04 | 6,190 | 6,190 | 6,090 | 6,130 | 54,100 | 6,130 |
| 2017-08-03 | 6,110 | 6,200 | 6,100 | 6,200 | 81,800 | 6,200 |
| 2017-08-02 | 6,140 | 6,140 | 6,060 | 6,080 | 58,100 | 6,080 |
| 2017-08-01 | 6,080 | 6,160 | 6,080 | 6,130 | 60,500 | 6,130 |
| 2017-07-31 | 6,110 | 6,130 | 6,070 | 6,130 | 102,100 | 6,130 |
| 2017-07-28 | 6,150 | 6,150 | 6,070 | 6,110 | 53,300 | 6,110 |
| 2017-07-27 | 6,140 | 6,170 | 6,100 | 6,110 | 52,300 | 6,110 |
| 2017-07-26 | 6,150 | 6,150 | 6,090 | 6,120 | 53,800 | 6,120 |
| 2017-07-25 | 6,170 | 6,170 | 6,070 | 6,100 | 64,100 | 6,100 |
| 2017-07-24 | 6,200 | 6,200 | 6,090 | 6,180 | 111,000 | 6,180 |
| 2017-07-21 | 6,100 | 6,140 | 6,080 | 6,110 | 60,800 | 6,110 |
| 2017-07-20 | 6,100 | 6,180 | 6,080 | 6,090 | 100,100 | 6,090 |
| 2017-07-19 | 6,140 | 6,160 | 6,010 | 6,060 | 135,100 | 6,060 |
| 2017-07-18 | 6,270 | 6,290 | 6,200 | 6,210 | 89,800 | 6,210 |
| 2017-07-14 | 6,150 | 6,190 | 6,090 | 6,170 | 94,900 | 6,170 |
| 2017-07-13 | 6,270 | 6,290 | 6,120 | 6,160 | 99,300 | 6,160 |
| 2017-07-12 | 6,280 | 6,340 | 6,250 | 6,270 | 87,800 | 6,270 |
| 2017-07-11 | 6,450 | 6,520 | 6,200 | 6,270 | 283,800 | 6,270 |
| 2017-07-10 | 6,140 | 6,400 | 6,120 | 6,370 | 261,500 | 6,370 |
| 2017-07-07 | 6,100 | 6,220 | 6,060 | 6,070 | 268,400 | 6,070 |
| 2017-07-06 | 5,970 | 6,150 | 5,950 | 6,080 | 230,200 | 6,080 |
| 2017-07-05 | 5,840 | 5,970 | 5,790 | 5,970 | 223,400 | 5,970 |
| 2017-07-04 | 5,790 | 5,790 | 5,670 | 5,730 | 137,900 | 5,730 |
| 2017-07-03 | 5,780 | 5,820 | 5,760 | 5,790 | 65,500 | 5,790 |
| 2017-06-30 | 5,840 | 5,840 | 5,750 | 5,780 | 123,900 | 5,780 |
| 2017-06-29 | 5,890 | 5,890 | 5,820 | 5,860 | 50,200 | 5,860 |
| 2017-06-28 | 5,960 | 5,960 | 5,850 | 5,850 | 77,300 | 5,850 |
| 2017-06-27 | 5,910 | 6,000 | 5,910 | 5,990 | 162,900 | 5,990 |
| 2017-06-26 | 5,850 | 5,890 | 5,850 | 5,880 | 53,500 | 5,880 |
| 2017-06-23 | 5,880 | 5,880 | 5,820 | 5,830 | 48,300 | 5,830 |
| 2017-06-22 | 5,860 | 5,890 | 5,850 | 5,880 | 75,000 | 5,880 |
| 2017-06-21 | 5,870 | 5,890 | 5,840 | 5,860 | 46,100 | 5,860 |
| 2017-06-20 | 5,900 | 5,900 | 5,830 | 5,860 | 75,300 | 5,860 |
| 2017-06-19 | 5,840 | 5,860 | 5,810 | 5,850 | 62,800 | 5,850 |
| 2017-06-16 | 5,750 | 5,770 | 5,720 | 5,770 | 78,600 | 5,770 |
| 2017-06-15 | 5,720 | 5,760 | 5,680 | 5,750 | 60,300 | 5,750 |
| 2017-06-14 | 5,770 | 5,780 | 5,680 | 5,700 | 77,600 | 5,700 |
| 2017-06-13 | 5,780 | 5,810 | 5,710 | 5,720 | 87,100 | 5,720 |
| 2017-06-12 | 5,930 | 5,930 | 5,800 | 5,800 | 104,300 | 5,800 |
| 2017-06-09 | 5,980 | 6,030 | 5,960 | 5,960 | 59,100 | 5,960 |
| 2017-06-08 | 6,100 | 6,140 | 6,030 | 6,050 | 101,300 | 6,050 |
| 2017-06-07 | 6,170 | 6,180 | 6,130 | 6,150 | 31,700 | 6,150 |
| 2017-06-06 | 6,120 | 6,160 | 6,100 | 6,120 | 37,200 | 6,120 |
| 2017-06-05 | 6,030 | 6,150 | 6,000 | 6,120 | 55,700 | 6,120 |
| 2017-06-02 | 6,010 | 6,040 | 5,950 | 6,020 | 67,200 | 6,020 |
| 2017-06-01 | 5,940 | 6,010 | 5,930 | 6,000 | 67,000 | 6,000 |
| 2017-05-31 | 5,900 | 5,930 | 5,870 | 5,880 | 44,500 | 5,880 |
| 2017-05-30 | 5,900 | 5,940 | 5,870 | 5,940 | 59,300 | 5,940 |
| 2017-05-29 | 5,810 | 5,880 | 5,780 | 5,870 | 50,900 | 5,870 |
| 2017-05-26 | 5,850 | 5,850 | 5,770 | 5,790 | 56,600 | 5,790 |
| 2017-05-25 | 5,850 | 5,850 | 5,800 | 5,840 | 50,300 | 5,840 |
| 2017-05-24 | 5,880 | 5,880 | 5,810 | 5,840 | 53,800 | 5,840 |
| 2017-05-23 | 5,840 | 5,850 | 5,810 | 5,840 | 48,600 | 5,840 |
| 2017-05-22 | 5,800 | 5,810 | 5,780 | 5,810 | 31,000 | 5,810 |
| 2017-05-19 | 5,790 | 5,800 | 5,770 | 5,780 | 32,800 | 5,780 |
| 2017-05-18 | 5,730 | 5,790 | 5,730 | 5,770 | 43,400 | 5,770 |
| 2017-05-17 | 5,760 | 5,800 | 5,730 | 5,800 | 61,300 | 5,800 |
| 2017-05-16 | 5,760 | 5,780 | 5,710 | 5,730 | 50,900 | 5,730 |
| 2017-05-15 | 5,730 | 5,780 | 5,730 | 5,760 | 42,100 | 5,760 |
| 2017-05-12 | 5,690 | 5,750 | 5,670 | 5,730 | 71,600 | 5,730 |
| 2017-05-11 | 5,780 | 5,780 | 5,690 | 5,710 | 132,200 | 5,710 |
| 2017-05-10 | 5,820 | 5,820 | 5,750 | 5,790 | 144,600 | 5,790 |
| 2017-05-09 | 5,940 | 5,950 | 5,740 | 5,820 | 306,900 | 5,820 |
| 2017-05-08 | 6,170 | 6,230 | 6,130 | 6,230 | 94,600 | 6,230 |
| 2017-05-02 | 6,070 | 6,140 | 6,040 | 6,040 | 69,800 | 6,040 |
| 2017-05-01 | 6,020 | 6,080 | 6,020 | 6,080 | 27,400 | 6,080 |
| 2017-04-28 | 6,090 | 6,090 | 6,010 | 6,040 | 34,400 | 6,040 |
| 2017-04-27 | 6,050 | 6,070 | 6,020 | 6,060 | 52,700 | 6,060 |
| 2017-04-26 | 6,040 | 6,040 | 5,980 | 6,000 | 46,600 | 6,000 |
| 2017-04-25 | 6,000 | 6,010 | 5,930 | 5,980 | 48,900 | 5,980 |
| 2017-04-24 | 6,010 | 6,010 | 5,960 | 6,000 | 34,100 | 6,000 |
| 2017-04-21 | 5,940 | 5,980 | 5,910 | 5,950 | 52,000 | 5,950 |
| 2017-04-20 | 6,000 | 6,040 | 5,850 | 5,900 | 96,000 | 5,900 |
| 2017-04-19 | 5,870 | 6,000 | 5,860 | 6,000 | 63,500 | 6,000 |
| 2017-04-18 | 5,970 | 5,990 | 5,880 | 5,940 | 38,700 | 5,940 |
| 2017-04-17 | 5,800 | 5,970 | 5,800 | 5,960 | 42,600 | 5,960 |
| 2017-04-14 | 5,960 | 5,980 | 5,830 | 5,850 | 45,500 | 5,850 |
| 2017-04-13 | 5,950 | 6,040 | 5,930 | 6,000 | 53,400 | 6,000 |
| 2017-04-12 | 6,000 | 6,030 | 5,950 | 6,000 | 56,900 | 6,000 |
| 2017-04-11 | 6,130 | 6,170 | 6,090 | 6,100 | 39,700 | 6,100 |
| 2017-04-10 | 6,150 | 6,170 | 6,070 | 6,140 | 37,100 | 6,140 |
| 2017-04-07 | 6,060 | 6,190 | 6,040 | 6,180 | 96,700 | 6,180 |
| 2017-04-06 | 6,120 | 6,130 | 5,960 | 5,970 | 52,500 | 5,970 |
| 2017-04-05 | 6,080 | 6,130 | 6,050 | 6,070 | 43,100 | 6,070 |
| 2017-04-04 | 5,960 | 6,130 | 5,960 | 6,050 | 79,300 | 6,050 |
| 2017-04-03 | 5,910 | 6,030 | 5,850 | 6,020 | 94,900 | 6,020 |
| 2017-03-31 | 6,040 | 6,080 | 5,970 | 5,970 | 55,400 | 5,970 |
| 2017-03-30 | 6,020 | 6,060 | 5,970 | 5,990 | 32,400 | 5,990 |
| 2017-03-29 | 6,040 | 6,040 | 5,970 | 6,040 | 50,500 | 6,040 |
| 2017-03-28 | 5,980 | 6,080 | 5,970 | 6,040 | 87,300 | 6,040 |
| 2017-03-27 | 5,940 | 5,990 | 5,880 | 5,890 | 60,600 | 5,890 |
| 2017-03-24 | 5,950 | 5,980 | 5,920 | 5,950 | 43,800 | 5,950 |
| 2017-03-23 | 5,910 | 5,950 | 5,890 | 5,920 | 65,900 | 5,920 |
| 2017-03-22 | 5,910 | 5,970 | 5,890 | 5,900 | 94,600 | 5,900 |
| 2017-03-21 | 6,020 | 6,060 | 5,910 | 6,010 | 88,200 | 6,010 |
| 2017-03-17 | 6,100 | 6,130 | 6,020 | 6,060 | 119,000 | 6,060 |
| 2017-03-16 | 5,930 | 6,090 | 5,900 | 6,070 | 110,100 | 6,070 |
| 2017-03-15 | 5,920 | 5,950 | 5,870 | 5,940 | 59,400 | 5,940 |
| 2017-03-14 | 5,950 | 5,970 | 5,880 | 5,950 | 69,600 | 5,950 |
| 2017-03-13 | 5,890 | 5,960 | 5,860 | 5,940 | 66,600 | 5,940 |
| 2017-03-10 | 5,850 | 5,920 | 5,830 | 5,860 | 78,500 | 5,860 |
| 2017-03-09 | 5,780 | 5,810 | 5,730 | 5,780 | 98,800 | 5,780 |
| 2017-03-08 | 5,680 | 5,780 | 5,660 | 5,780 | 115,600 | 5,780 |
| 2017-03-07 | 5,600 | 5,680 | 5,580 | 5,640 | 81,500 | 5,640 |
| 2017-03-06 | 5,500 | 5,700 | 5,490 | 5,540 | 166,200 | 5,540 |
| 2017-03-03 | 5,380 | 5,430 | 5,380 | 5,430 | 46,900 | 5,430 |
| 2017-03-02 | 5,400 | 5,420 | 5,360 | 5,420 | 69,500 | 5,420 |
| 2017-03-01 | 5,340 | 5,400 | 5,310 | 5,390 | 66,700 | 5,390 |
| 2017-02-28 | 5,330 | 5,380 | 5,320 | 5,340 | 47,500 | 5,340 |
| 2017-02-27 | 5,300 | 5,360 | 5,290 | 5,340 | 38,000 | 5,340 |
| 2017-02-24 | 5,320 | 5,380 | 5,300 | 5,340 | 55,000 | 5,340 |
| 2017-02-23 | 5,290 | 5,320 | 5,270 | 5,310 | 63,000 | 5,310 |
| 2017-02-22 | 5,200 | 5,300 | 5,200 | 5,280 | 87,700 | 5,280 |
| 2017-02-21 | 5,130 | 5,190 | 5,110 | 5,180 | 42,500 | 5,180 |
| 2017-02-20 | 5,110 | 5,130 | 5,090 | 5,110 | 39,400 | 5,110 |
| 2017-02-17 | 5,080 | 5,140 | 5,070 | 5,130 | 41,000 | 5,130 |
| 2017-02-16 | 5,050 | 5,190 | 5,050 | 5,110 | 115,000 | 5,110 |
| 2017-02-15 | 4,975 | 5,030 | 4,975 | 5,020 | 92,900 | 5,020 |
| 2017-02-14 | 4,960 | 5,000 | 4,885 | 4,965 | 141,200 | 4,965 |
| 2017-02-13 | 4,880 | 4,935 | 4,875 | 4,930 | 63,200 | 4,930 |
| 2017-02-10 | 4,845 | 4,865 | 4,810 | 4,865 | 40,100 | 4,865 |
| 2017-02-09 | 4,850 | 4,850 | 4,795 | 4,815 | 38,100 | 4,815 |
| 2017-02-08 | 4,850 | 4,850 | 4,800 | 4,835 | 30,800 | 4,835 |
| 2017-02-07 | 4,850 | 4,855 | 4,805 | 4,830 | 30,500 | 4,830 |
| 2017-02-06 | 4,850 | 4,860 | 4,810 | 4,850 | 35,400 | 4,850 |
| 2017-02-03 | 4,825 | 4,850 | 4,815 | 4,830 | 37,300 | 4,830 |
| 2017-02-02 | 4,870 | 4,870 | 4,830 | 4,845 | 28,900 | 4,845 |
| 2017-02-01 | 4,795 | 4,875 | 4,775 | 4,870 | 40,700 | 4,870 |
| 2017-01-31 | 4,820 | 4,870 | 4,805 | 4,830 | 41,900 | 4,830 |
| 2017-01-30 | 4,825 | 4,875 | 4,810 | 4,875 | 32,600 | 4,875 |
| 2017-01-27 | 4,840 | 4,880 | 4,815 | 4,865 | 56,400 | 4,865 |
| 2017-01-26 | 4,850 | 4,850 | 4,795 | 4,815 | 25,800 | 4,815 |
| 2017-01-25 | 4,770 | 4,820 | 4,765 | 4,815 | 40,000 | 4,815 |
| 2017-01-24 | 4,770 | 4,770 | 4,725 | 4,755 | 37,300 | 4,755 |
| 2017-01-23 | 4,820 | 4,820 | 4,760 | 4,770 | 28,500 | 4,770 |
| 2017-01-20 | 4,790 | 4,835 | 4,775 | 4,825 | 32,500 | 4,825 |
| 2017-01-19 | 4,840 | 4,840 | 4,780 | 4,810 | 39,500 | 4,810 |
| 2017-01-18 | 4,800 | 4,810 | 4,760 | 4,790 | 38,200 | 4,790 |
| 2017-01-17 | 4,800 | 4,840 | 4,800 | 4,800 | 60,800 | 4,800 |
| 2017-01-16 | 4,795 | 4,810 | 4,760 | 4,765 | 17,300 | 4,765 |
| 2017-01-13 | 4,735 | 4,800 | 4,735 | 4,795 | 25,500 | 4,795 |
| 2017-01-12 | 4,800 | 4,800 | 4,735 | 4,755 | 44,400 | 4,755 |
| 2017-01-11 | 4,800 | 4,825 | 4,785 | 4,795 | 33,200 | 4,795 |
| 2017-01-10 | 4,885 | 4,885 | 4,805 | 4,830 | 43,600 | 4,830 |
| 2017-01-06 | 4,800 | 4,895 | 4,775 | 4,885 | 126,600 | 4,885 |
| 2017-01-05 | 4,775 | 4,795 | 4,765 | 4,795 | 41,400 | 4,795 |
| 2017-01-04 | 4,735 | 4,790 | 4,725 | 4,790 | 96,200 | 4,790 |
分割・併合履歴 ： なし
