4994 大成ラミック(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 | 3,140 | 3,180 | 3,140 | 3,160 | 3,600 | 3,160 |
| 2017-12-28 | 3,185 | 3,195 | 3,130 | 3,140 | 10,000 | 3,140 |
| 2017-12-27 | 3,200 | 3,200 | 3,175 | 3,190 | 6,500 | 3,190 |
| 2017-12-26 | 3,180 | 3,195 | 3,170 | 3,195 | 6,500 | 3,195 |
| 2017-12-25 | 3,170 | 3,175 | 3,155 | 3,175 | 6,400 | 3,175 |
| 2017-12-22 | 3,150 | 3,165 | 3,130 | 3,165 | 6,200 | 3,165 |
| 2017-12-21 | 3,150 | 3,165 | 3,150 | 3,155 | 4,600 | 3,155 |
| 2017-12-20 | 3,170 | 3,175 | 3,160 | 3,165 | 3,500 | 3,165 |
| 2017-12-19 | 3,185 | 3,185 | 3,160 | 3,170 | 6,900 | 3,170 |
| 2017-12-18 | 3,140 | 3,195 | 3,140 | 3,170 | 14,700 | 3,170 |
| 2017-12-15 | 3,190 | 3,195 | 3,110 | 3,110 | 17,800 | 3,110 |
| 2017-12-14 | 3,155 | 3,195 | 3,155 | 3,185 | 9,700 | 3,185 |
| 2017-12-13 | 3,170 | 3,185 | 3,165 | 3,175 | 11,900 | 3,175 |
| 2017-12-12 | 3,125 | 3,165 | 3,125 | 3,155 | 5,200 | 3,155 |
| 2017-12-11 | 3,150 | 3,155 | 3,120 | 3,150 | 6,400 | 3,150 |
| 2017-12-08 | 3,150 | 3,155 | 3,125 | 3,155 | 13,000 | 3,155 |
| 2017-12-07 | 3,085 | 3,135 | 3,080 | 3,130 | 9,200 | 3,130 |
| 2017-12-06 | 3,090 | 3,120 | 3,090 | 3,095 | 4,800 | 3,095 |
| 2017-12-05 | 3,110 | 3,115 | 3,090 | 3,090 | 4,500 | 3,090 |
| 2017-12-04 | 3,125 | 3,150 | 3,090 | 3,115 | 15,200 | 3,115 |
| 2017-12-01 | 3,060 | 3,085 | 3,055 | 3,085 | 4,100 | 3,085 |
| 2017-11-30 | 3,070 | 3,100 | 3,055 | 3,065 | 6,900 | 3,065 |
| 2017-11-29 | 3,025 | 3,075 | 3,025 | 3,060 | 5,900 | 3,060 |
| 2017-11-28 | 3,030 | 3,040 | 3,020 | 3,020 | 3,000 | 3,020 |
| 2017-11-27 | 3,045 | 3,050 | 3,025 | 3,030 | 4,000 | 3,030 |
| 2017-11-24 | 3,040 | 3,040 | 3,025 | 3,030 | 4,700 | 3,030 |
| 2017-11-22 | 3,040 | 3,045 | 3,015 | 3,025 | 6,200 | 3,025 |
| 2017-11-21 | 3,015 | 3,040 | 3,005 | 3,040 | 5,800 | 3,040 |
| 2017-11-20 | 3,010 | 3,015 | 2,995 | 3,015 | 5,400 | 3,015 |
| 2017-11-17 | 3,010 | 3,020 | 3,000 | 3,000 | 11,100 | 3,000 |
| 2017-11-16 | 3,005 | 3,030 | 3,005 | 3,010 | 8,500 | 3,010 |
| 2017-11-15 | 3,065 | 3,075 | 3,020 | 3,030 | 8,200 | 3,030 |
| 2017-11-13 | 3,115 | 3,115 | 3,080 | 3,095 | 6,100 | 3,095 |
| 2017-11-10 | 3,080 | 3,095 | 3,080 | 3,095 | 5,300 | 3,095 |
| 2017-11-09 | 3,105 | 3,130 | 3,085 | 3,125 | 9,300 | 3,125 |
| 2017-11-08 | 3,110 | 3,115 | 3,095 | 3,105 | 7,700 | 3,105 |
| 2017-11-07 | 3,050 | 3,110 | 3,045 | 3,105 | 14,200 | 3,105 |
| 2017-11-06 | 3,105 | 3,120 | 3,000 | 3,045 | 21,000 | 3,045 |
| 2017-11-02 | 3,130 | 3,130 | 3,085 | 3,105 | 6,500 | 3,105 |
| 2017-11-01 | 3,100 | 3,130 | 3,100 | 3,130 | 13,700 | 3,130 |
| 2017-10-31 | 3,100 | 3,105 | 3,080 | 3,095 | 7,800 | 3,095 |
| 2017-10-30 | 3,095 | 3,115 | 3,080 | 3,110 | 21,700 | 3,110 |
| 2017-10-27 | 3,110 | 3,110 | 3,095 | 3,105 | 5,500 | 3,105 |
| 2017-10-26 | 3,095 | 3,110 | 3,085 | 3,105 | 4,800 | 3,105 |
| 2017-10-25 | 3,100 | 3,110 | 3,080 | 3,095 | 13,600 | 3,095 |
| 2017-10-24 | 3,090 | 3,095 | 3,080 | 3,095 | 7,200 | 3,095 |
| 2017-10-23 | 3,095 | 3,095 | 3,080 | 3,090 | 6,500 | 3,090 |
| 2017-10-20 | 3,060 | 3,090 | 3,055 | 3,090 | 10,200 | 3,090 |
| 2017-10-19 | 3,080 | 3,080 | 3,060 | 3,065 | 10,200 | 3,065 |
| 2017-10-18 | 3,075 | 3,085 | 3,065 | 3,080 | 8,800 | 3,080 |
| 2017-10-17 | 3,060 | 3,075 | 3,050 | 3,075 | 6,000 | 3,075 |
| 2017-10-16 | 3,085 | 3,100 | 3,065 | 3,065 | 16,600 | 3,065 |
| 2017-10-13 | 3,075 | 3,095 | 3,070 | 3,090 | 12,900 | 3,090 |
| 2017-10-12 | 3,090 | 3,090 | 3,065 | 3,080 | 5,500 | 3,080 |
| 2017-10-11 | 3,085 | 3,085 | 3,065 | 3,085 | 7,200 | 3,085 |
| 2017-10-10 | 3,090 | 3,095 | 3,070 | 3,085 | 9,700 | 3,085 |
| 2017-10-06 | 3,030 | 3,080 | 3,030 | 3,060 | 8,600 | 3,060 |
| 2017-10-05 | 3,060 | 3,070 | 3,050 | 3,055 | 5,600 | 3,055 |
| 2017-10-04 | 3,085 | 3,095 | 3,060 | 3,080 | 9,600 | 3,080 |
| 2017-10-03 | 3,100 | 3,100 | 3,060 | 3,070 | 10,500 | 3,070 |
| 2017-10-02 | 3,050 | 3,090 | 3,035 | 3,075 | 17,600 | 3,075 |
| 2017-09-29 | 3,040 | 3,040 | 3,000 | 3,025 | 12,900 | 3,025 |
| 2017-09-28 | 2,990 | 3,030 | 2,990 | 3,030 | 14,600 | 3,030 |
| 2017-09-27 | 2,975 | 2,994 | 2,975 | 2,994 | 5,000 | 2,994 |
| 2017-09-26 | 2,983 | 3,005 | 2,983 | 3,005 | 17,900 | 3,005 |
| 2017-09-25 | 3,000 | 3,000 | 2,982 | 2,997 | 12,200 | 2,997 |
| 2017-09-22 | 2,998 | 2,998 | 2,978 | 2,987 | 4,000 | 2,987 |
| 2017-09-21 | 2,979 | 2,997 | 2,970 | 2,993 | 13,100 | 2,993 |
| 2017-09-20 | 2,970 | 2,979 | 2,959 | 2,979 | 6,500 | 2,979 |
| 2017-09-19 | 2,954 | 2,977 | 2,954 | 2,965 | 7,500 | 2,965 |
| 2017-09-15 | 2,955 | 2,977 | 2,951 | 2,951 | 19,800 | 2,951 |
| 2017-09-14 | 2,975 | 2,975 | 2,958 | 2,967 | 4,300 | 2,967 |
| 2017-09-13 | 2,959 | 2,967 | 2,956 | 2,957 | 4,500 | 2,957 |
| 2017-09-12 | 2,957 | 2,970 | 2,950 | 2,954 | 5,500 | 2,954 |
| 2017-09-11 | 2,953 | 2,973 | 2,951 | 2,957 | 11,200 | 2,957 |
| 2017-09-08 | 2,965 | 2,967 | 2,951 | 2,956 | 8,600 | 2,956 |
| 2017-09-07 | 2,950 | 2,965 | 2,947 | 2,965 | 6,200 | 2,965 |
| 2017-09-06 | 2,927 | 2,950 | 2,927 | 2,943 | 7,800 | 2,943 |
| 2017-09-05 | 2,930 | 2,940 | 2,915 | 2,924 | 4,900 | 2,924 |
| 2017-09-04 | 2,952 | 2,953 | 2,926 | 2,929 | 6,200 | 2,929 |
| 2017-09-01 | 2,949 | 2,960 | 2,947 | 2,957 | 2,900 | 2,957 |
| 2017-08-31 | 2,970 | 2,975 | 2,948 | 2,950 | 4,700 | 2,950 |
| 2017-08-30 | 2,950 | 2,963 | 2,945 | 2,962 | 6,300 | 2,962 |
| 2017-08-29 | 2,949 | 2,953 | 2,920 | 2,942 | 10,700 | 2,942 |
| 2017-08-28 | 2,934 | 2,949 | 2,934 | 2,949 | 4,700 | 2,949 |
| 2017-08-25 | 2,945 | 2,950 | 2,930 | 2,938 | 8,200 | 2,938 |
| 2017-08-24 | 2,945 | 2,948 | 2,935 | 2,943 | 6,800 | 2,943 |
| 2017-08-23 | 2,939 | 2,947 | 2,939 | 2,943 | 5,300 | 2,943 |
| 2017-08-22 | 2,946 | 2,946 | 2,921 | 2,936 | 4,400 | 2,936 |
| 2017-08-21 | 2,929 | 2,946 | 2,927 | 2,938 | 4,000 | 2,938 |
| 2017-08-18 | 2,935 | 2,940 | 2,918 | 2,928 | 8,100 | 2,928 |
| 2017-08-17 | 2,927 | 2,939 | 2,911 | 2,935 | 6,000 | 2,935 |
| 2017-08-16 | 2,914 | 2,925 | 2,910 | 2,914 | 7,600 | 2,914 |
| 2017-08-15 | 2,903 | 2,924 | 2,903 | 2,914 | 7,100 | 2,914 |
| 2017-08-14 | 2,934 | 2,934 | 2,890 | 2,899 | 15,300 | 2,899 |
| 2017-08-10 | 2,935 | 2,936 | 2,926 | 2,934 | 5,600 | 2,934 |
| 2017-08-09 | 2,950 | 2,954 | 2,910 | 2,911 | 10,300 | 2,911 |
| 2017-08-08 | 2,953 | 2,957 | 2,940 | 2,947 | 8,800 | 2,947 |
| 2017-08-07 | 2,950 | 2,957 | 2,901 | 2,953 | 29,900 | 2,953 |
| 2017-08-04 | 2,950 | 2,950 | 2,925 | 2,946 | 3,400 | 2,946 |
| 2017-08-03 | 2,954 | 2,954 | 2,930 | 2,950 | 6,200 | 2,950 |
| 2017-08-02 | 2,967 | 2,969 | 2,910 | 2,949 | 4,000 | 2,949 |
| 2017-08-01 | 2,923 | 2,980 | 2,923 | 2,944 | 12,900 | 2,944 |
| 2017-07-31 | 2,901 | 2,960 | 2,901 | 2,910 | 14,800 | 2,910 |
| 2017-07-28 | 2,929 | 2,929 | 2,894 | 2,903 | 10,600 | 2,903 |
| 2017-07-27 | 2,923 | 2,932 | 2,916 | 2,916 | 11,100 | 2,916 |
| 2017-07-26 | 2,932 | 2,932 | 2,913 | 2,923 | 5,700 | 2,923 |
| 2017-07-25 | 2,935 | 2,935 | 2,922 | 2,923 | 5,400 | 2,923 |
| 2017-07-24 | 2,924 | 2,930 | 2,902 | 2,930 | 15,300 | 2,930 |
| 2017-07-21 | 2,889 | 2,898 | 2,886 | 2,890 | 4,000 | 2,890 |
| 2017-07-20 | 2,886 | 2,900 | 2,883 | 2,889 | 5,800 | 2,889 |
| 2017-07-19 | 2,894 | 2,902 | 2,882 | 2,886 | 5,000 | 2,886 |
| 2017-07-18 | 2,902 | 2,906 | 2,890 | 2,894 | 6,100 | 2,894 |
| 2017-07-14 | 2,882 | 2,899 | 2,882 | 2,892 | 2,900 | 2,892 |
| 2017-07-13 | 2,892 | 2,896 | 2,883 | 2,883 | 1,900 | 2,883 |
| 2017-07-12 | 2,880 | 2,893 | 2,877 | 2,888 | 8,300 | 2,888 |
| 2017-07-11 | 2,881 | 2,894 | 2,878 | 2,880 | 4,500 | 2,880 |
| 2017-07-10 | 2,902 | 2,903 | 2,877 | 2,890 | 4,300 | 2,890 |
| 2017-07-07 | 2,902 | 2,913 | 2,870 | 2,874 | 13,800 | 2,874 |
| 2017-07-06 | 2,925 | 2,929 | 2,908 | 2,909 | 6,600 | 2,909 |
| 2017-07-05 | 2,928 | 2,928 | 2,911 | 2,921 | 12,100 | 2,921 |
| 2017-07-04 | 2,930 | 2,930 | 2,900 | 2,900 | 12,000 | 2,900 |
| 2017-07-03 | 2,930 | 2,944 | 2,915 | 2,930 | 13,700 | 2,930 |
| 2017-06-30 | 2,914 | 2,932 | 2,911 | 2,925 | 15,700 | 2,925 |
| 2017-06-29 | 2,934 | 2,934 | 2,915 | 2,928 | 5,400 | 2,928 |
| 2017-06-28 | 2,930 | 2,933 | 2,916 | 2,921 | 4,000 | 2,921 |
| 2017-06-27 | 2,925 | 2,934 | 2,913 | 2,930 | 11,000 | 2,930 |
| 2017-06-26 | 2,935 | 2,935 | 2,919 | 2,919 | 6,800 | 2,919 |
| 2017-06-23 | 2,933 | 2,933 | 2,913 | 2,931 | 6,400 | 2,931 |
| 2017-06-22 | 2,920 | 2,935 | 2,910 | 2,910 | 10,300 | 2,910 |
| 2017-06-21 | 2,922 | 2,937 | 2,915 | 2,919 | 7,000 | 2,919 |
| 2017-06-20 | 2,921 | 2,930 | 2,918 | 2,922 | 12,200 | 2,922 |
| 2017-06-19 | 2,912 | 2,937 | 2,909 | 2,927 | 7,100 | 2,927 |
| 2017-06-16 | 2,920 | 2,931 | 2,910 | 2,912 | 11,200 | 2,912 |
| 2017-06-15 | 2,938 | 2,938 | 2,909 | 2,931 | 9,000 | 2,931 |
| 2017-06-14 | 2,943 | 2,943 | 2,924 | 2,926 | 7,600 | 2,926 |
| 2017-06-13 | 2,940 | 2,949 | 2,931 | 2,932 | 6,300 | 2,932 |
| 2017-06-12 | 2,930 | 2,935 | 2,916 | 2,932 | 7,300 | 2,932 |
| 2017-06-09 | 2,944 | 2,950 | 2,923 | 2,933 | 16,900 | 2,933 |
| 2017-06-08 | 2,931 | 2,945 | 2,926 | 2,938 | 11,600 | 2,938 |
| 2017-06-07 | 2,933 | 2,944 | 2,924 | 2,931 | 7,200 | 2,931 |
| 2017-06-06 | 2,936 | 2,945 | 2,916 | 2,933 | 14,300 | 2,933 |
| 2017-06-05 | 2,911 | 2,947 | 2,900 | 2,936 | 22,100 | 2,936 |
| 2017-06-02 | 2,910 | 2,941 | 2,874 | 2,908 | 30,900 | 2,908 |
| 2017-06-01 | 2,865 | 2,919 | 2,818 | 2,912 | 28,400 | 2,912 |
| 2017-05-31 | 2,851 | 2,875 | 2,850 | 2,863 | 7,500 | 2,863 |
| 2017-05-30 | 2,885 | 2,885 | 2,846 | 2,873 | 8,400 | 2,873 |
| 2017-05-29 | 2,840 | 2,879 | 2,840 | 2,867 | 9,200 | 2,867 |
| 2017-05-26 | 2,864 | 2,880 | 2,850 | 2,850 | 10,500 | 2,850 |
| 2017-05-25 | 2,866 | 2,881 | 2,862 | 2,866 | 6,600 | 2,866 |
| 2017-05-24 | 2,894 | 2,901 | 2,864 | 2,874 | 17,600 | 2,874 |
| 2017-05-23 | 2,889 | 2,899 | 2,886 | 2,893 | 5,700 | 2,893 |
| 2017-05-22 | 2,880 | 2,896 | 2,880 | 2,888 | 6,800 | 2,888 |
| 2017-05-19 | 2,902 | 2,902 | 2,868 | 2,877 | 10,300 | 2,877 |
| 2017-05-18 | 2,895 | 2,899 | 2,882 | 2,884 | 10,000 | 2,884 |
| 2017-05-17 | 2,930 | 2,930 | 2,902 | 2,919 | 17,200 | 2,919 |
| 2017-05-16 | 2,937 | 2,937 | 2,914 | 2,927 | 17,500 | 2,927 |
| 2017-05-15 | 2,910 | 2,938 | 2,908 | 2,924 | 15,200 | 2,924 |
| 2017-05-12 | 2,905 | 2,916 | 2,896 | 2,910 | 14,100 | 2,910 |
| 2017-05-11 | 2,923 | 2,931 | 2,906 | 2,913 | 11,600 | 2,913 |
| 2017-05-10 | 2,932 | 2,937 | 2,922 | 2,933 | 16,500 | 2,933 |
| 2017-05-09 | 2,919 | 2,935 | 2,908 | 2,923 | 29,000 | 2,923 |
| 2017-05-08 | 2,905 | 2,919 | 2,902 | 2,912 | 27,100 | 2,912 |
| 2017-05-02 | 2,900 | 2,909 | 2,898 | 2,901 | 13,700 | 2,901 |
| 2017-05-01 | 2,900 | 2,910 | 2,887 | 2,906 | 24,100 | 2,906 |
| 2017-04-28 | 2,892 | 2,905 | 2,880 | 2,899 | 23,100 | 2,899 |
| 2017-04-27 | 2,899 | 2,905 | 2,878 | 2,892 | 25,000 | 2,892 |
| 2017-04-26 | 2,870 | 2,910 | 2,860 | 2,905 | 76,800 | 2,905 |
| 2017-04-25 | 2,799 | 2,818 | 2,799 | 2,813 | 12,700 | 2,813 |
| 2017-04-24 | 2,796 | 2,807 | 2,781 | 2,784 | 15,500 | 2,784 |
| 2017-04-21 | 2,769 | 2,785 | 2,753 | 2,772 | 10,100 | 2,772 |
| 2017-04-20 | 2,764 | 2,769 | 2,748 | 2,766 | 11,300 | 2,766 |
| 2017-04-19 | 2,748 | 2,766 | 2,748 | 2,750 | 13,200 | 2,750 |
| 2017-04-18 | 2,760 | 2,765 | 2,741 | 2,752 | 18,100 | 2,752 |
| 2017-04-17 | 2,711 | 2,746 | 2,711 | 2,742 | 9,300 | 2,742 |
| 2017-04-14 | 2,730 | 2,736 | 2,700 | 2,711 | 21,500 | 2,711 |
| 2017-04-13 | 2,736 | 2,741 | 2,718 | 2,730 | 13,900 | 2,730 |
| 2017-04-12 | 2,760 | 2,760 | 2,740 | 2,744 | 10,600 | 2,744 |
| 2017-04-11 | 2,761 | 2,769 | 2,755 | 2,760 | 7,200 | 2,760 |
| 2017-04-10 | 2,760 | 2,777 | 2,760 | 2,761 | 8,700 | 2,761 |
| 2017-04-07 | 2,760 | 2,771 | 2,755 | 2,757 | 10,300 | 2,757 |
| 2017-04-06 | 2,783 | 2,789 | 2,742 | 2,742 | 23,000 | 2,742 |
| 2017-04-05 | 2,808 | 2,808 | 2,777 | 2,780 | 11,400 | 2,780 |
| 2017-04-04 | 2,828 | 2,828 | 2,777 | 2,780 | 25,400 | 2,780 |
| 2017-04-03 | 2,829 | 2,846 | 2,823 | 2,837 | 10,300 | 2,837 |
| 2017-03-31 | 2,852 | 2,854 | 2,806 | 2,806 | 15,100 | 2,806 |
| 2017-03-30 | 2,843 | 2,852 | 2,825 | 2,826 | 20,900 | 2,826 |
| 2017-03-29 | 2,842 | 2,877 | 2,842 | 2,854 | 26,100 | 2,854 |
| 2017-03-28 | 2,861 | 2,877 | 2,856 | 2,877 | 45,000 | 2,877 |
| 2017-03-27 | 2,864 | 2,868 | 2,844 | 2,858 | 36,300 | 2,858 |
| 2017-03-24 | 2,872 | 2,878 | 2,855 | 2,864 | 39,300 | 2,864 |
| 2017-03-23 | 2,883 | 2,884 | 2,856 | 2,874 | 31,200 | 2,874 |
| 2017-03-22 | 2,898 | 2,903 | 2,877 | 2,877 | 49,500 | 2,877 |
| 2017-03-21 | 2,917 | 2,917 | 2,899 | 2,900 | 32,600 | 2,900 |
| 2017-03-17 | 2,914 | 2,914 | 2,895 | 2,909 | 39,700 | 2,909 |
| 2017-03-16 | 2,905 | 2,915 | 2,900 | 2,907 | 17,100 | 2,907 |
| 2017-03-15 | 2,900 | 2,920 | 2,888 | 2,905 | 46,500 | 2,905 |
| 2017-03-14 | 2,910 | 2,910 | 2,892 | 2,897 | 48,900 | 2,897 |
| 2017-03-13 | 2,911 | 2,918 | 2,900 | 2,910 | 50,500 | 2,910 |
| 2017-03-10 | 2,920 | 2,927 | 2,903 | 2,905 | 58,800 | 2,905 |
| 2017-03-09 | 2,920 | 2,921 | 2,901 | 2,904 | 39,200 | 2,904 |
| 2017-03-08 | 2,961 | 2,975 | 2,904 | 2,925 | 249,000 | 2,925 |
| 2017-03-07 | 2,934 | 2,956 | 2,927 | 2,930 | 43,400 | 2,930 |
| 2017-03-06 | 2,950 | 2,964 | 2,930 | 2,933 | 33,000 | 2,933 |
| 2017-03-03 | 2,968 | 2,968 | 2,936 | 2,960 | 42,300 | 2,960 |
| 2017-03-02 | 2,971 | 3,000 | 2,962 | 2,987 | 29,600 | 2,987 |
| 2017-03-01 | 3,080 | 3,080 | 2,947 | 2,968 | 104,900 | 2,968 |
| 2017-02-28 | 2,896 | 2,970 | 2,896 | 2,960 | 113,500 | 2,960 |
| 2017-02-27 | 2,948 | 2,954 | 2,917 | 2,917 | 50,400 | 2,917 |
| 2017-02-24 | 2,943 | 2,961 | 2,938 | 2,953 | 30,100 | 2,953 |
| 2017-02-23 | 2,948 | 2,972 | 2,947 | 2,961 | 39,100 | 2,961 |
| 2017-02-22 | 2,943 | 2,979 | 2,943 | 2,958 | 54,500 | 2,958 |
| 2017-02-21 | 2,885 | 3,000 | 2,885 | 2,943 | 175,800 | 2,943 |
| 2017-02-20 | 3,130 | 3,150 | 3,130 | 3,145 | 1,700 | 3,145 |
| 2017-02-17 | 3,125 | 3,160 | 3,125 | 3,140 | 2,500 | 3,140 |
| 2017-02-16 | 3,115 | 3,180 | 3,100 | 3,125 | 5,700 | 3,125 |
| 2017-02-15 | 3,140 | 3,170 | 3,120 | 3,125 | 5,200 | 3,125 |
| 2017-02-14 | 3,165 | 3,170 | 3,135 | 3,145 | 3,900 | 3,145 |
| 2017-02-13 | 3,140 | 3,145 | 3,120 | 3,145 | 4,200 | 3,145 |
| 2017-02-10 | 3,095 | 3,125 | 3,090 | 3,110 | 4,100 | 3,110 |
| 2017-02-09 | 3,075 | 3,100 | 3,070 | 3,075 | 2,800 | 3,075 |
| 2017-02-08 | 3,060 | 3,085 | 3,060 | 3,075 | 2,100 | 3,075 |
| 2017-02-07 | 3,065 | 3,070 | 3,050 | 3,070 | 2,700 | 3,070 |
| 2017-02-06 | 3,085 | 3,095 | 3,060 | 3,070 | 4,400 | 3,070 |
| 2017-02-03 | 3,075 | 3,090 | 3,060 | 3,060 | 3,000 | 3,060 |
| 2017-02-02 | 3,115 | 3,120 | 3,075 | 3,075 | 2,900 | 3,075 |
| 2017-02-01 | 3,105 | 3,110 | 3,080 | 3,095 | 4,300 | 3,095 |
| 2017-01-31 | 3,120 | 3,145 | 3,110 | 3,110 | 3,300 | 3,110 |
| 2017-01-30 | 3,120 | 3,130 | 3,105 | 3,120 | 2,900 | 3,120 |
| 2017-01-27 | 3,120 | 3,130 | 3,100 | 3,125 | 4,900 | 3,125 |
| 2017-01-26 | 3,115 | 3,120 | 3,095 | 3,100 | 3,000 | 3,100 |
| 2017-01-25 | 3,095 | 3,105 | 3,080 | 3,090 | 3,100 | 3,090 |
| 2017-01-24 | 3,105 | 3,110 | 3,070 | 3,080 | 3,700 | 3,080 |
| 2017-01-23 | 3,070 | 3,115 | 3,070 | 3,090 | 3,900 | 3,090 |
| 2017-01-20 | 3,070 | 3,080 | 3,055 | 3,070 | 3,800 | 3,070 |
| 2017-01-19 | 3,045 | 3,070 | 3,045 | 3,070 | 2,900 | 3,070 |
| 2017-01-18 | 3,060 | 3,080 | 3,040 | 3,050 | 4,600 | 3,050 |
| 2017-01-17 | 3,150 | 3,150 | 3,050 | 3,095 | 6,200 | 3,095 |
| 2017-01-16 | 3,175 | 3,175 | 3,130 | 3,135 | 5,400 | 3,135 |
| 2017-01-13 | 3,180 | 3,180 | 3,135 | 3,150 | 6,100 | 3,150 |
| 2017-01-12 | 3,210 | 3,210 | 3,150 | 3,175 | 5,600 | 3,175 |
| 2017-01-11 | 3,215 | 3,215 | 3,070 | 3,200 | 9,900 | 3,200 |
| 2017-01-10 | 3,200 | 3,215 | 3,190 | 3,215 | 9,000 | 3,215 |
| 2017-01-06 | 3,180 | 3,200 | 3,150 | 3,200 | 7,700 | 3,200 |
| 2017-01-05 | 3,195 | 3,195 | 3,170 | 3,180 | 5,000 | 3,180 |
| 2017-01-04 | 3,160 | 3,195 | 3,140 | 3,195 | 6,600 | 3,195 |
分割・併合履歴 ： なし
