5440 共英製鋼(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 | 2,162 | 2,168 | 2,138 | 2,151 | 64,600 | 2,151 |
| 2017-12-28 | 2,155 | 2,173 | 2,141 | 2,142 | 62,600 | 2,142 |
| 2017-12-27 | 2,147 | 2,166 | 2,134 | 2,153 | 51,200 | 2,153 |
| 2017-12-26 | 2,106 | 2,131 | 2,106 | 2,121 | 60,800 | 2,121 |
| 2017-12-25 | 2,109 | 2,128 | 2,099 | 2,105 | 27,600 | 2,105 |
| 2017-12-22 | 2,075 | 2,131 | 2,075 | 2,109 | 87,900 | 2,109 |
| 2017-12-21 | 2,068 | 2,094 | 2,056 | 2,076 | 111,200 | 2,076 |
| 2017-12-20 | 2,052 | 2,100 | 2,052 | 2,076 | 127,300 | 2,076 |
| 2017-12-19 | 2,072 | 2,105 | 2,067 | 2,076 | 163,500 | 2,076 |
| 2017-12-18 | 2,070 | 2,083 | 2,028 | 2,053 | 219,300 | 2,053 |
| 2017-12-15 | 2,153 | 2,154 | 2,059 | 2,061 | 243,700 | 2,061 |
| 2017-12-14 | 2,164 | 2,181 | 2,150 | 2,163 | 95,300 | 2,163 |
| 2017-12-13 | 2,168 | 2,197 | 2,161 | 2,169 | 124,100 | 2,169 |
| 2017-12-12 | 2,128 | 2,164 | 2,109 | 2,163 | 205,200 | 2,163 |
| 2017-12-11 | 2,124 | 2,145 | 2,116 | 2,133 | 97,800 | 2,133 |
| 2017-12-08 | 2,064 | 2,129 | 2,064 | 2,129 | 138,000 | 2,129 |
| 2017-12-07 | 2,126 | 2,141 | 2,101 | 2,114 | 150,000 | 2,114 |
| 2017-12-06 | 2,104 | 2,157 | 2,091 | 2,126 | 245,200 | 2,126 |
| 2017-12-05 | 2,270 | 2,295 | 2,080 | 2,138 | 528,700 | 2,138 |
| 2017-12-04 | 2,046 | 2,047 | 2,008 | 2,044 | 114,600 | 2,044 |
| 2017-12-01 | 1,996 | 2,028 | 1,996 | 2,023 | 126,100 | 2,023 |
| 2017-11-30 | 1,980 | 2,020 | 1,969 | 2,004 | 188,000 | 2,004 |
| 2017-11-29 | 1,924 | 1,960 | 1,924 | 1,959 | 126,000 | 1,959 |
| 2017-11-28 | 1,920 | 1,965 | 1,910 | 1,912 | 227,900 | 1,912 |
| 2017-11-27 | 1,900 | 1,926 | 1,891 | 1,922 | 109,900 | 1,922 |
| 2017-11-24 | 1,865 | 1,893 | 1,855 | 1,887 | 87,800 | 1,887 |
| 2017-11-22 | 1,875 | 1,890 | 1,854 | 1,874 | 86,000 | 1,874 |
| 2017-11-21 | 1,820 | 1,862 | 1,820 | 1,861 | 136,300 | 1,861 |
| 2017-11-20 | 1,831 | 1,839 | 1,793 | 1,820 | 225,900 | 1,820 |
| 2017-11-17 | 1,837 | 1,837 | 1,792 | 1,806 | 217,700 | 1,806 |
| 2017-11-16 | 1,805 | 1,850 | 1,803 | 1,840 | 158,100 | 1,840 |
| 2017-11-15 | 1,870 | 1,877 | 1,810 | 1,810 | 152,900 | 1,810 |
| 2017-11-13 | 1,914 | 1,914 | 1,884 | 1,889 | 80,000 | 1,889 |
| 2017-11-10 | 1,904 | 1,929 | 1,900 | 1,910 | 121,200 | 1,910 |
| 2017-11-09 | 1,930 | 1,957 | 1,921 | 1,944 | 290,100 | 1,944 |
| 2017-11-08 | 1,881 | 1,902 | 1,871 | 1,897 | 132,700 | 1,897 |
| 2017-11-07 | 1,855 | 1,887 | 1,852 | 1,881 | 192,300 | 1,881 |
| 2017-11-06 | 1,824 | 1,848 | 1,813 | 1,827 | 152,800 | 1,827 |
| 2017-11-02 | 1,835 | 1,839 | 1,803 | 1,815 | 233,200 | 1,815 |
| 2017-11-01 | 1,941 | 1,959 | 1,858 | 1,865 | 254,800 | 1,865 |
| 2017-10-31 | 1,900 | 1,985 | 1,826 | 1,981 | 389,200 | 1,981 |
| 2017-10-30 | 1,890 | 1,900 | 1,877 | 1,886 | 176,800 | 1,886 |
| 2017-10-27 | 1,855 | 1,884 | 1,855 | 1,878 | 206,100 | 1,878 |
| 2017-10-26 | 1,810 | 1,843 | 1,805 | 1,835 | 210,000 | 1,835 |
| 2017-10-25 | 1,815 | 1,815 | 1,788 | 1,792 | 167,000 | 1,792 |
| 2017-10-24 | 1,800 | 1,810 | 1,791 | 1,804 | 105,900 | 1,804 |
| 2017-10-23 | 1,804 | 1,814 | 1,787 | 1,789 | 110,400 | 1,789 |
| 2017-10-20 | 1,793 | 1,802 | 1,782 | 1,784 | 101,200 | 1,784 |
| 2017-10-19 | 1,791 | 1,802 | 1,784 | 1,800 | 104,300 | 1,800 |
| 2017-10-18 | 1,769 | 1,794 | 1,760 | 1,791 | 162,500 | 1,791 |
| 2017-10-17 | 1,775 | 1,783 | 1,757 | 1,776 | 191,400 | 1,776 |
| 2017-10-16 | 1,740 | 1,783 | 1,740 | 1,775 | 182,900 | 1,775 |
| 2017-10-13 | 1,711 | 1,731 | 1,704 | 1,727 | 137,100 | 1,727 |
| 2017-10-12 | 1,695 | 1,708 | 1,689 | 1,700 | 118,000 | 1,700 |
| 2017-10-11 | 1,698 | 1,708 | 1,691 | 1,695 | 109,400 | 1,695 |
| 2017-10-10 | 1,707 | 1,716 | 1,698 | 1,704 | 71,900 | 1,704 |
| 2017-10-06 | 1,707 | 1,730 | 1,705 | 1,711 | 70,900 | 1,711 |
| 2017-10-05 | 1,712 | 1,750 | 1,690 | 1,724 | 156,300 | 1,724 |
| 2017-10-04 | 1,720 | 1,729 | 1,699 | 1,711 | 137,400 | 1,711 |
| 2017-10-03 | 1,737 | 1,757 | 1,687 | 1,705 | 397,800 | 1,705 |
| 2017-10-02 | 1,756 | 1,773 | 1,754 | 1,768 | 101,100 | 1,768 |
| 2017-09-29 | 1,762 | 1,770 | 1,754 | 1,754 | 110,100 | 1,754 |
| 2017-09-28 | 1,765 | 1,777 | 1,753 | 1,762 | 174,100 | 1,762 |
| 2017-09-27 | 1,720 | 1,758 | 1,717 | 1,748 | 191,800 | 1,748 |
| 2017-09-26 | 1,690 | 1,722 | 1,688 | 1,721 | 152,000 | 1,721 |
| 2017-09-25 | 1,700 | 1,730 | 1,695 | 1,695 | 151,100 | 1,695 |
| 2017-09-22 | 1,680 | 1,702 | 1,677 | 1,692 | 192,000 | 1,692 |
| 2017-09-21 | 1,695 | 1,708 | 1,681 | 1,681 | 131,600 | 1,681 |
| 2017-09-20 | 1,694 | 1,698 | 1,678 | 1,679 | 100,800 | 1,679 |
| 2017-09-19 | 1,647 | 1,687 | 1,640 | 1,679 | 221,400 | 1,679 |
| 2017-09-15 | 1,624 | 1,648 | 1,621 | 1,637 | 143,800 | 1,637 |
| 2017-09-14 | 1,633 | 1,645 | 1,621 | 1,627 | 100,300 | 1,627 |
| 2017-09-13 | 1,638 | 1,649 | 1,623 | 1,633 | 114,100 | 1,633 |
| 2017-09-12 | 1,642 | 1,648 | 1,630 | 1,638 | 81,800 | 1,638 |
| 2017-09-11 | 1,635 | 1,653 | 1,628 | 1,637 | 122,900 | 1,637 |
| 2017-09-08 | 1,635 | 1,639 | 1,618 | 1,622 | 141,400 | 1,622 |
| 2017-09-07 | 1,633 | 1,643 | 1,621 | 1,636 | 138,900 | 1,636 |
| 2017-09-06 | 1,607 | 1,628 | 1,594 | 1,626 | 125,800 | 1,626 |
| 2017-09-05 | 1,623 | 1,632 | 1,609 | 1,617 | 140,600 | 1,617 |
| 2017-09-04 | 1,629 | 1,639 | 1,613 | 1,621 | 225,800 | 1,621 |
| 2017-09-01 | 1,671 | 1,681 | 1,636 | 1,655 | 225,800 | 1,655 |
| 2017-08-31 | 1,656 | 1,690 | 1,655 | 1,683 | 178,800 | 1,683 |
| 2017-08-30 | 1,648 | 1,676 | 1,645 | 1,652 | 140,400 | 1,652 |
| 2017-08-29 | 1,640 | 1,668 | 1,638 | 1,660 | 249,800 | 1,660 |
| 2017-08-28 | 1,670 | 1,685 | 1,625 | 1,625 | 354,800 | 1,625 |
| 2017-08-25 | 1,704 | 1,710 | 1,687 | 1,698 | 137,400 | 1,698 |
| 2017-08-24 | 1,670 | 1,712 | 1,659 | 1,700 | 245,300 | 1,700 |
| 2017-08-23 | 1,700 | 1,704 | 1,661 | 1,666 | 112,200 | 1,666 |
| 2017-08-22 | 1,668 | 1,688 | 1,651 | 1,687 | 128,100 | 1,687 |
| 2017-08-21 | 1,680 | 1,685 | 1,658 | 1,671 | 175,300 | 1,671 |
| 2017-08-18 | 1,670 | 1,679 | 1,654 | 1,675 | 212,700 | 1,675 |
| 2017-08-17 | 1,673 | 1,698 | 1,661 | 1,695 | 160,800 | 1,695 |
| 2017-08-16 | 1,632 | 1,675 | 1,623 | 1,668 | 201,200 | 1,668 |
| 2017-08-15 | 1,643 | 1,658 | 1,626 | 1,639 | 224,700 | 1,639 |
| 2017-08-14 | 1,676 | 1,677 | 1,640 | 1,640 | 258,400 | 1,640 |
| 2017-08-10 | 1,726 | 1,745 | 1,706 | 1,709 | 184,700 | 1,709 |
| 2017-08-09 | 1,705 | 1,719 | 1,696 | 1,707 | 147,900 | 1,707 |
| 2017-08-08 | 1,740 | 1,757 | 1,721 | 1,725 | 183,700 | 1,725 |
| 2017-08-07 | 1,716 | 1,747 | 1,716 | 1,740 | 141,000 | 1,740 |
| 2017-08-04 | 1,709 | 1,720 | 1,698 | 1,709 | 146,600 | 1,709 |
| 2017-08-03 | 1,710 | 1,722 | 1,693 | 1,716 | 174,400 | 1,716 |
| 2017-08-02 | 1,712 | 1,732 | 1,693 | 1,708 | 187,800 | 1,708 |
| 2017-08-01 | 1,720 | 1,740 | 1,675 | 1,712 | 440,700 | 1,712 |
| 2017-07-31 | 1,853 | 1,895 | 1,703 | 1,703 | 511,400 | 1,703 |
| 2017-07-28 | 1,844 | 1,852 | 1,826 | 1,849 | 174,700 | 1,849 |
| 2017-07-27 | 1,861 | 1,867 | 1,846 | 1,846 | 112,800 | 1,846 |
| 2017-07-26 | 1,860 | 1,868 | 1,838 | 1,851 | 86,900 | 1,851 |
| 2017-07-25 | 1,840 | 1,860 | 1,838 | 1,855 | 60,600 | 1,855 |
| 2017-07-24 | 1,831 | 1,858 | 1,824 | 1,858 | 192,600 | 1,858 |
| 2017-07-21 | 1,874 | 1,875 | 1,834 | 1,855 | 133,800 | 1,855 |
| 2017-07-20 | 1,880 | 1,890 | 1,869 | 1,886 | 63,200 | 1,886 |
| 2017-07-19 | 1,900 | 1,907 | 1,870 | 1,885 | 102,200 | 1,885 |
| 2017-07-18 | 1,920 | 1,922 | 1,890 | 1,902 | 61,300 | 1,902 |
| 2017-07-14 | 1,889 | 1,926 | 1,887 | 1,921 | 115,700 | 1,921 |
| 2017-07-13 | 1,889 | 1,894 | 1,862 | 1,878 | 134,900 | 1,878 |
| 2017-07-12 | 1,903 | 1,906 | 1,874 | 1,893 | 184,000 | 1,893 |
| 2017-07-11 | 1,934 | 1,940 | 1,910 | 1,918 | 108,600 | 1,918 |
| 2017-07-10 | 1,936 | 1,958 | 1,917 | 1,935 | 161,000 | 1,935 |
| 2017-07-07 | 1,905 | 1,923 | 1,886 | 1,907 | 156,000 | 1,907 |
| 2017-07-06 | 1,929 | 1,936 | 1,906 | 1,932 | 123,300 | 1,932 |
| 2017-07-05 | 1,901 | 1,933 | 1,893 | 1,929 | 167,200 | 1,929 |
| 2017-07-04 | 1,919 | 1,947 | 1,890 | 1,903 | 156,500 | 1,903 |
| 2017-07-03 | 1,869 | 1,908 | 1,869 | 1,905 | 163,100 | 1,905 |
| 2017-06-30 | 1,828 | 1,884 | 1,818 | 1,861 | 226,500 | 1,861 |
| 2017-06-29 | 1,840 | 1,864 | 1,840 | 1,856 | 93,300 | 1,856 |
| 2017-06-28 | 1,807 | 1,843 | 1,807 | 1,817 | 143,300 | 1,817 |
| 2017-06-27 | 1,763 | 1,808 | 1,763 | 1,807 | 121,000 | 1,807 |
| 2017-06-26 | 1,763 | 1,783 | 1,758 | 1,768 | 72,400 | 1,768 |
| 2017-06-23 | 1,774 | 1,774 | 1,755 | 1,764 | 134,700 | 1,764 |
| 2017-06-22 | 1,782 | 1,791 | 1,744 | 1,751 | 190,900 | 1,751 |
| 2017-06-21 | 1,821 | 1,821 | 1,781 | 1,781 | 63,900 | 1,781 |
| 2017-06-20 | 1,826 | 1,846 | 1,814 | 1,814 | 135,600 | 1,814 |
| 2017-06-19 | 1,793 | 1,836 | 1,791 | 1,822 | 365,500 | 1,822 |
| 2017-06-16 | 1,712 | 1,805 | 1,712 | 1,800 | 605,200 | 1,800 |
| 2017-06-15 | 1,713 | 1,722 | 1,690 | 1,690 | 106,200 | 1,690 |
| 2017-06-14 | 1,722 | 1,739 | 1,714 | 1,717 | 107,600 | 1,717 |
| 2017-06-13 | 1,730 | 1,743 | 1,719 | 1,719 | 91,400 | 1,719 |
| 2017-06-12 | 1,714 | 1,751 | 1,714 | 1,725 | 100,000 | 1,725 |
| 2017-06-09 | 1,707 | 1,730 | 1,704 | 1,714 | 151,100 | 1,714 |
| 2017-06-08 | 1,708 | 1,719 | 1,697 | 1,706 | 99,800 | 1,706 |
| 2017-06-07 | 1,698 | 1,718 | 1,693 | 1,708 | 115,500 | 1,708 |
| 2017-06-06 | 1,700 | 1,703 | 1,680 | 1,680 | 95,800 | 1,680 |
| 2017-06-05 | 1,731 | 1,731 | 1,696 | 1,701 | 110,300 | 1,701 |
| 2017-06-02 | 1,700 | 1,747 | 1,697 | 1,741 | 181,800 | 1,741 |
| 2017-06-01 | 1,680 | 1,701 | 1,680 | 1,682 | 106,800 | 1,682 |
| 2017-05-31 | 1,688 | 1,702 | 1,672 | 1,680 | 190,400 | 1,680 |
| 2017-05-30 | 1,701 | 1,707 | 1,678 | 1,701 | 125,000 | 1,701 |
| 2017-05-29 | 1,749 | 1,762 | 1,702 | 1,702 | 186,700 | 1,702 |
| 2017-05-26 | 1,693 | 1,738 | 1,692 | 1,704 | 179,000 | 1,704 |
| 2017-05-25 | 1,741 | 1,743 | 1,721 | 1,728 | 113,400 | 1,728 |
| 2017-05-24 | 1,735 | 1,760 | 1,735 | 1,746 | 97,800 | 1,746 |
| 2017-05-23 | 1,750 | 1,755 | 1,728 | 1,729 | 158,400 | 1,729 |
| 2017-05-22 | 1,719 | 1,759 | 1,718 | 1,751 | 243,800 | 1,751 |
| 2017-05-19 | 1,726 | 1,728 | 1,697 | 1,723 | 243,400 | 1,723 |
| 2017-05-18 | 1,718 | 1,746 | 1,717 | 1,733 | 185,900 | 1,733 |
| 2017-05-17 | 1,821 | 1,821 | 1,783 | 1,790 | 244,900 | 1,790 |
| 2017-05-16 | 1,838 | 1,844 | 1,826 | 1,832 | 227,700 | 1,832 |
| 2017-05-15 | 1,877 | 1,877 | 1,833 | 1,845 | 264,300 | 1,845 |
| 2017-05-12 | 1,861 | 1,869 | 1,844 | 1,859 | 185,600 | 1,859 |
| 2017-05-11 | 1,852 | 1,859 | 1,817 | 1,852 | 237,700 | 1,852 |
| 2017-05-10 | 1,785 | 1,852 | 1,785 | 1,835 | 223,200 | 1,835 |
| 2017-05-09 | 1,794 | 1,795 | 1,768 | 1,768 | 130,400 | 1,768 |
| 2017-05-08 | 1,798 | 1,805 | 1,780 | 1,785 | 236,200 | 1,785 |
| 2017-05-02 | 1,758 | 1,811 | 1,758 | 1,768 | 312,100 | 1,768 |
| 2017-05-01 | 1,783 | 1,800 | 1,731 | 1,738 | 251,400 | 1,738 |
| 2017-04-28 | 1,880 | 1,908 | 1,797 | 1,802 | 247,600 | 1,802 |
| 2017-04-27 | 1,854 | 1,869 | 1,840 | 1,863 | 150,200 | 1,863 |
| 2017-04-26 | 1,870 | 1,875 | 1,847 | 1,849 | 130,300 | 1,849 |
| 2017-04-25 | 1,835 | 1,865 | 1,835 | 1,847 | 247,500 | 1,847 |
| 2017-04-24 | 1,895 | 1,902 | 1,818 | 1,830 | 213,800 | 1,830 |
| 2017-04-21 | 1,867 | 1,880 | 1,844 | 1,877 | 134,800 | 1,877 |
| 2017-04-20 | 1,845 | 1,862 | 1,823 | 1,836 | 161,300 | 1,836 |
| 2017-04-19 | 1,851 | 1,863 | 1,838 | 1,853 | 111,300 | 1,853 |
| 2017-04-18 | 1,897 | 1,903 | 1,859 | 1,868 | 95,200 | 1,868 |
| 2017-04-17 | 1,871 | 1,880 | 1,844 | 1,878 | 91,200 | 1,878 |
| 2017-04-14 | 1,850 | 1,881 | 1,847 | 1,871 | 68,300 | 1,871 |
| 2017-04-13 | 1,871 | 1,875 | 1,845 | 1,870 | 98,800 | 1,870 |
| 2017-04-12 | 1,908 | 1,925 | 1,892 | 1,900 | 72,800 | 1,900 |
| 2017-04-11 | 1,931 | 1,942 | 1,915 | 1,936 | 51,700 | 1,936 |
| 2017-04-10 | 1,942 | 1,954 | 1,934 | 1,941 | 73,700 | 1,941 |
| 2017-04-07 | 1,920 | 1,923 | 1,892 | 1,921 | 142,600 | 1,921 |
| 2017-04-06 | 1,934 | 1,941 | 1,911 | 1,913 | 112,300 | 1,913 |
| 2017-04-05 | 1,951 | 1,963 | 1,941 | 1,958 | 73,600 | 1,958 |
| 2017-04-04 | 1,968 | 1,968 | 1,943 | 1,951 | 165,400 | 1,951 |
| 2017-04-03 | 2,000 | 2,000 | 1,940 | 1,963 | 116,100 | 1,963 |
| 2017-03-31 | 2,023 | 2,037 | 1,983 | 1,988 | 137,400 | 1,988 |
| 2017-03-30 | 2,036 | 2,051 | 2,028 | 2,031 | 80,600 | 2,031 |
| 2017-03-29 | 2,018 | 2,033 | 2,018 | 2,032 | 74,700 | 2,032 |
| 2017-03-28 | 2,004 | 2,022 | 2,001 | 2,022 | 131,900 | 2,022 |
| 2017-03-27 | 2,023 | 2,023 | 1,992 | 1,997 | 122,800 | 1,997 |
| 2017-03-24 | 2,036 | 2,048 | 2,011 | 2,046 | 123,800 | 2,046 |
| 2017-03-23 | 2,052 | 2,066 | 2,044 | 2,045 | 95,400 | 2,045 |
| 2017-03-22 | 2,063 | 2,081 | 2,050 | 2,064 | 167,000 | 2,064 |
| 2017-03-21 | 2,090 | 2,165 | 2,080 | 2,102 | 187,700 | 2,102 |
| 2017-03-17 | 2,079 | 2,096 | 2,060 | 2,088 | 216,200 | 2,088 |
| 2017-03-16 | 2,133 | 2,149 | 2,082 | 2,091 | 230,200 | 2,091 |
| 2017-03-15 | 2,168 | 2,169 | 2,142 | 2,144 | 93,800 | 2,144 |
| 2017-03-14 | 2,149 | 2,182 | 2,148 | 2,155 | 101,100 | 2,155 |
| 2017-03-13 | 2,147 | 2,147 | 2,124 | 2,138 | 100,400 | 2,138 |
| 2017-03-10 | 2,174 | 2,191 | 2,148 | 2,153 | 127,500 | 2,153 |
| 2017-03-09 | 2,177 | 2,181 | 2,163 | 2,173 | 95,900 | 2,173 |
| 2017-03-08 | 2,152 | 2,181 | 2,143 | 2,160 | 162,300 | 2,160 |
| 2017-03-07 | 2,145 | 2,158 | 2,124 | 2,152 | 112,500 | 2,152 |
| 2017-03-06 | 2,129 | 2,157 | 2,129 | 2,137 | 58,800 | 2,137 |
| 2017-03-03 | 2,129 | 2,147 | 2,125 | 2,136 | 79,500 | 2,136 |
| 2017-03-02 | 2,171 | 2,184 | 2,125 | 2,140 | 120,200 | 2,140 |
| 2017-03-01 | 2,105 | 2,147 | 2,105 | 2,138 | 168,200 | 2,138 |
| 2017-02-28 | 2,113 | 2,141 | 2,107 | 2,110 | 99,000 | 2,110 |
| 2017-02-27 | 2,100 | 2,128 | 2,083 | 2,113 | 123,200 | 2,113 |
| 2017-02-24 | 2,124 | 2,127 | 2,105 | 2,117 | 104,000 | 2,117 |
| 2017-02-23 | 2,151 | 2,151 | 2,122 | 2,140 | 102,700 | 2,140 |
| 2017-02-22 | 2,169 | 2,185 | 2,140 | 2,151 | 118,600 | 2,151 |
| 2017-02-21 | 2,137 | 2,142 | 2,128 | 2,139 | 42,700 | 2,139 |
| 2017-02-20 | 2,147 | 2,151 | 2,125 | 2,146 | 77,500 | 2,146 |
| 2017-02-17 | 2,173 | 2,180 | 2,141 | 2,152 | 68,300 | 2,152 |
| 2017-02-16 | 2,208 | 2,208 | 2,160 | 2,180 | 63,100 | 2,180 |
| 2017-02-15 | 2,204 | 2,224 | 2,180 | 2,192 | 169,000 | 2,192 |
| 2017-02-14 | 2,202 | 2,235 | 2,193 | 2,199 | 152,600 | 2,199 |
| 2017-02-13 | 2,175 | 2,218 | 2,153 | 2,175 | 201,100 | 2,175 |
| 2017-02-10 | 2,218 | 2,294 | 2,070 | 2,171 | 413,700 | 2,171 |
| 2017-02-09 | 2,207 | 2,218 | 2,188 | 2,206 | 82,100 | 2,206 |
| 2017-02-08 | 2,226 | 2,276 | 2,203 | 2,218 | 162,100 | 2,218 |
| 2017-02-07 | 2,246 | 2,263 | 2,234 | 2,246 | 123,400 | 2,246 |
| 2017-02-06 | 2,275 | 2,286 | 2,245 | 2,252 | 79,400 | 2,252 |
| 2017-02-03 | 2,274 | 2,312 | 2,267 | 2,275 | 75,300 | 2,275 |
| 2017-02-02 | 2,310 | 2,326 | 2,270 | 2,274 | 62,600 | 2,274 |
| 2017-02-01 | 2,276 | 2,321 | 2,270 | 2,310 | 67,300 | 2,310 |
| 2017-01-31 | 2,295 | 2,310 | 2,267 | 2,276 | 92,900 | 2,276 |
| 2017-01-30 | 2,314 | 2,325 | 2,306 | 2,318 | 76,300 | 2,318 |
| 2017-01-27 | 2,341 | 2,349 | 2,316 | 2,332 | 81,400 | 2,332 |
| 2017-01-26 | 2,325 | 2,333 | 2,301 | 2,321 | 67,900 | 2,321 |
| 2017-01-25 | 2,310 | 2,322 | 2,296 | 2,308 | 70,300 | 2,308 |
| 2017-01-24 | 2,277 | 2,308 | 2,253 | 2,276 | 159,600 | 2,276 |
| 2017-01-23 | 2,247 | 2,328 | 2,233 | 2,294 | 185,500 | 2,294 |
| 2017-01-20 | 2,230 | 2,278 | 2,230 | 2,265 | 80,200 | 2,265 |
| 2017-01-19 | 2,234 | 2,263 | 2,234 | 2,247 | 87,200 | 2,247 |
| 2017-01-18 | 2,191 | 2,229 | 2,164 | 2,212 | 105,600 | 2,212 |
| 2017-01-17 | 2,194 | 2,204 | 2,171 | 2,173 | 108,200 | 2,173 |
| 2017-01-16 | 2,246 | 2,246 | 2,195 | 2,199 | 91,400 | 2,199 |
| 2017-01-13 | 2,238 | 2,265 | 2,237 | 2,256 | 92,600 | 2,256 |
| 2017-01-12 | 2,260 | 2,273 | 2,243 | 2,253 | 106,000 | 2,253 |
| 2017-01-11 | 2,217 | 2,288 | 2,214 | 2,272 | 188,500 | 2,272 |
| 2017-01-10 | 2,173 | 2,203 | 2,162 | 2,179 | 191,100 | 2,179 |
| 2017-01-06 | 2,216 | 2,218 | 2,179 | 2,195 | 184,600 | 2,195 |
| 2017-01-05 | 2,269 | 2,279 | 2,225 | 2,244 | 179,000 | 2,244 |
| 2017-01-04 | 2,227 | 2,255 | 2,211 | 2,253 | 143,000 | 2,253 |
分割・併合履歴 ： なし