5444 大和工業(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 | 3,295 | 3,315 | 3,270 | 3,275 | 73,100 | 3,275 |
| 2017-12-28 | 3,300 | 3,335 | 3,285 | 3,290 | 92,600 | 3,290 |
| 2017-12-27 | 3,235 | 3,315 | 3,235 | 3,295 | 90,100 | 3,295 |
| 2017-12-26 | 3,270 | 3,290 | 3,235 | 3,245 | 87,600 | 3,245 |
| 2017-12-25 | 3,325 | 3,335 | 3,255 | 3,270 | 112,200 | 3,270 |
| 2017-12-22 | 3,250 | 3,340 | 3,245 | 3,330 | 256,300 | 3,330 |
| 2017-12-21 | 3,200 | 3,245 | 3,200 | 3,230 | 167,200 | 3,230 |
| 2017-12-20 | 3,130 | 3,170 | 3,130 | 3,160 | 103,200 | 3,160 |
| 2017-12-19 | 3,125 | 3,130 | 3,110 | 3,120 | 145,600 | 3,120 |
| 2017-12-18 | 3,080 | 3,125 | 3,075 | 3,115 | 108,500 | 3,115 |
| 2017-12-15 | 3,115 | 3,130 | 3,060 | 3,065 | 241,200 | 3,065 |
| 2017-12-14 | 3,165 | 3,205 | 3,155 | 3,155 | 237,300 | 3,155 |
| 2017-12-13 | 3,235 | 3,240 | 3,130 | 3,140 | 273,100 | 3,140 |
| 2017-12-12 | 3,275 | 3,280 | 3,225 | 3,235 | 133,100 | 3,235 |
| 2017-12-11 | 3,260 | 3,285 | 3,245 | 3,270 | 128,600 | 3,270 |
| 2017-12-08 | 3,120 | 3,240 | 3,100 | 3,235 | 224,900 | 3,235 |
| 2017-12-07 | 3,185 | 3,205 | 3,160 | 3,190 | 196,100 | 3,190 |
| 2017-12-06 | 3,255 | 3,255 | 3,165 | 3,185 | 179,600 | 3,185 |
| 2017-12-05 | 3,100 | 3,260 | 3,100 | 3,250 | 270,100 | 3,250 |
| 2017-12-04 | 3,115 | 3,140 | 3,080 | 3,115 | 280,900 | 3,115 |
| 2017-12-01 | 3,040 | 3,055 | 3,030 | 3,045 | 99,700 | 3,045 |
| 2017-11-30 | 2,980 | 3,045 | 2,980 | 3,040 | 205,500 | 3,040 |
| 2017-11-29 | 2,949 | 2,987 | 2,944 | 2,974 | 195,700 | 2,974 |
| 2017-11-28 | 2,959 | 2,997 | 2,905 | 2,924 | 347,400 | 2,924 |
| 2017-11-27 | 3,015 | 3,030 | 2,978 | 3,010 | 177,400 | 3,010 |
| 2017-11-24 | 3,015 | 3,025 | 2,995 | 3,015 | 137,300 | 3,015 |
| 2017-11-22 | 3,045 | 3,080 | 3,035 | 3,075 | 121,200 | 3,075 |
| 2017-11-21 | 3,035 | 3,090 | 3,035 | 3,055 | 179,100 | 3,055 |
| 2017-11-20 | 3,020 | 3,055 | 3,010 | 3,040 | 181,800 | 3,040 |
| 2017-11-17 | 3,065 | 3,090 | 3,005 | 3,020 | 210,000 | 3,020 |
| 2017-11-16 | 3,035 | 3,055 | 3,000 | 3,040 | 197,100 | 3,040 |
| 2017-11-15 | 3,120 | 3,120 | 3,035 | 3,050 | 265,400 | 3,050 |
| 2017-11-13 | 3,190 | 3,195 | 3,150 | 3,150 | 164,200 | 3,150 |
| 2017-11-10 | 3,185 | 3,215 | 3,170 | 3,200 | 213,800 | 3,200 |
| 2017-11-09 | 3,240 | 3,275 | 3,195 | 3,215 | 264,900 | 3,215 |
| 2017-11-08 | 3,235 | 3,245 | 3,200 | 3,240 | 173,200 | 3,240 |
| 2017-11-07 | 3,160 | 3,240 | 3,160 | 3,235 | 207,500 | 3,235 |
| 2017-11-06 | 3,170 | 3,240 | 3,170 | 3,230 | 294,600 | 3,230 |
| 2017-11-02 | 3,105 | 3,140 | 3,085 | 3,140 | 256,500 | 3,140 |
| 2017-11-01 | 3,010 | 3,090 | 3,010 | 3,085 | 230,300 | 3,085 |
| 2017-10-31 | 3,000 | 3,065 | 2,974 | 3,020 | 354,400 | 3,020 |
| 2017-10-30 | 2,966 | 3,010 | 2,950 | 2,984 | 277,600 | 2,984 |
| 2017-10-27 | 3,000 | 3,000 | 2,970 | 2,984 | 147,700 | 2,984 |
| 2017-10-26 | 3,030 | 3,040 | 2,979 | 2,990 | 163,400 | 2,990 |
| 2017-10-25 | 3,065 | 3,095 | 3,020 | 3,035 | 146,000 | 3,035 |
| 2017-10-24 | 3,015 | 3,050 | 3,005 | 3,045 | 212,900 | 3,045 |
| 2017-10-23 | 3,055 | 3,055 | 3,005 | 3,025 | 286,400 | 3,025 |
| 2017-10-20 | 3,060 | 3,075 | 3,005 | 3,055 | 259,400 | 3,055 |
| 2017-10-19 | 2,994 | 3,050 | 2,977 | 3,045 | 236,200 | 3,045 |
| 2017-10-18 | 3,000 | 3,000 | 2,945 | 2,976 | 178,100 | 2,976 |
| 2017-10-17 | 2,978 | 3,015 | 2,964 | 2,986 | 152,300 | 2,986 |
| 2017-10-16 | 2,955 | 2,990 | 2,948 | 2,964 | 161,800 | 2,964 |
| 2017-10-13 | 2,920 | 2,945 | 2,915 | 2,931 | 164,500 | 2,931 |
| 2017-10-12 | 2,969 | 2,977 | 2,918 | 2,920 | 164,400 | 2,920 |
| 2017-10-11 | 2,996 | 2,997 | 2,960 | 2,962 | 147,700 | 2,962 |
| 2017-10-10 | 3,030 | 3,040 | 2,997 | 2,997 | 145,800 | 2,997 |
| 2017-10-06 | 3,065 | 3,090 | 3,030 | 3,050 | 114,900 | 3,050 |
| 2017-10-05 | 3,090 | 3,090 | 3,045 | 3,060 | 117,100 | 3,060 |
| 2017-10-04 | 3,085 | 3,095 | 3,055 | 3,070 | 82,700 | 3,070 |
| 2017-10-03 | 3,080 | 3,080 | 3,045 | 3,065 | 73,100 | 3,065 |
| 2017-10-02 | 3,085 | 3,090 | 3,040 | 3,055 | 143,600 | 3,055 |
| 2017-09-29 | 3,025 | 3,050 | 3,015 | 3,045 | 106,900 | 3,045 |
| 2017-09-28 | 3,075 | 3,085 | 3,015 | 3,025 | 197,700 | 3,025 |
| 2017-09-27 | 3,095 | 3,110 | 3,050 | 3,065 | 128,900 | 3,065 |
| 2017-09-26 | 3,135 | 3,170 | 3,125 | 3,140 | 153,200 | 3,140 |
| 2017-09-25 | 3,135 | 3,160 | 3,130 | 3,150 | 114,100 | 3,150 |
| 2017-09-22 | 3,140 | 3,155 | 3,110 | 3,125 | 163,500 | 3,125 |
| 2017-09-21 | 3,155 | 3,175 | 3,100 | 3,115 | 203,000 | 3,115 |
| 2017-09-20 | 3,155 | 3,180 | 3,130 | 3,165 | 142,200 | 3,165 |
| 2017-09-19 | 3,150 | 3,195 | 3,130 | 3,185 | 116,700 | 3,185 |
| 2017-09-15 | 3,125 | 3,135 | 3,110 | 3,125 | 165,800 | 3,125 |
| 2017-09-14 | 3,085 | 3,115 | 3,070 | 3,110 | 160,900 | 3,110 |
| 2017-09-13 | 3,115 | 3,115 | 3,070 | 3,090 | 130,500 | 3,090 |
| 2017-09-12 | 3,090 | 3,105 | 3,060 | 3,100 | 121,300 | 3,100 |
| 2017-09-11 | 3,095 | 3,100 | 3,055 | 3,060 | 81,200 | 3,060 |
| 2017-09-08 | 3,075 | 3,110 | 3,065 | 3,085 | 138,600 | 3,085 |
| 2017-09-07 | 3,085 | 3,105 | 3,065 | 3,100 | 97,800 | 3,100 |
| 2017-09-06 | 3,025 | 3,080 | 3,005 | 3,070 | 93,300 | 3,070 |
| 2017-09-05 | 3,100 | 3,105 | 3,050 | 3,060 | 90,100 | 3,060 |
| 2017-09-04 | 3,125 | 3,140 | 3,075 | 3,085 | 113,800 | 3,085 |
| 2017-09-01 | 3,120 | 3,135 | 3,080 | 3,120 | 127,100 | 3,120 |
| 2017-08-31 | 3,080 | 3,120 | 3,065 | 3,110 | 162,900 | 3,110 |
| 2017-08-30 | 3,045 | 3,090 | 3,040 | 3,085 | 157,700 | 3,085 |
| 2017-08-29 | 3,005 | 3,030 | 2,994 | 3,030 | 139,600 | 3,030 |
| 2017-08-28 | 3,025 | 3,040 | 2,998 | 3,030 | 141,200 | 3,030 |
| 2017-08-25 | 2,983 | 3,015 | 2,975 | 3,005 | 162,600 | 3,005 |
| 2017-08-24 | 3,015 | 3,015 | 2,950 | 2,978 | 244,000 | 2,978 |
| 2017-08-23 | 3,030 | 3,035 | 2,984 | 3,005 | 154,400 | 3,005 |
| 2017-08-22 | 2,981 | 3,020 | 2,968 | 3,010 | 102,200 | 3,010 |
| 2017-08-21 | 2,991 | 2,992 | 2,951 | 2,983 | 201,100 | 2,983 |
| 2017-08-18 | 2,960 | 2,989 | 2,952 | 2,964 | 230,900 | 2,964 |
| 2017-08-17 | 2,984 | 3,045 | 2,965 | 3,025 | 176,700 | 3,025 |
| 2017-08-16 | 2,950 | 2,991 | 2,944 | 2,978 | 151,700 | 2,978 |
| 2017-08-15 | 3,000 | 3,020 | 2,973 | 2,984 | 242,700 | 2,984 |
| 2017-08-14 | 3,035 | 3,055 | 2,983 | 2,991 | 260,600 | 2,991 |
| 2017-08-10 | 3,100 | 3,135 | 3,035 | 3,070 | 342,400 | 3,070 |
| 2017-08-09 | 3,070 | 3,105 | 3,060 | 3,100 | 413,000 | 3,100 |
| 2017-08-08 | 3,120 | 3,130 | 3,070 | 3,085 | 365,500 | 3,085 |
| 2017-08-07 | 3,120 | 3,135 | 3,105 | 3,125 | 251,300 | 3,125 |
| 2017-08-04 | 3,090 | 3,115 | 3,080 | 3,105 | 413,100 | 3,105 |
| 2017-08-03 | 3,110 | 3,125 | 3,085 | 3,125 | 187,100 | 3,125 |
| 2017-08-02 | 3,130 | 3,140 | 3,095 | 3,110 | 299,900 | 3,110 |
| 2017-08-01 | 3,120 | 3,150 | 3,080 | 3,110 | 244,800 | 3,110 |
| 2017-07-31 | 3,080 | 3,185 | 3,065 | 3,095 | 373,200 | 3,095 |
| 2017-07-28 | 3,080 | 3,135 | 3,075 | 3,130 | 358,600 | 3,130 |
| 2017-07-27 | 3,075 | 3,125 | 3,075 | 3,105 | 270,600 | 3,105 |
| 2017-07-26 | 3,080 | 3,090 | 3,050 | 3,065 | 255,300 | 3,065 |
| 2017-07-25 | 3,055 | 3,085 | 3,040 | 3,050 | 182,000 | 3,050 |
| 2017-07-24 | 3,025 | 3,055 | 3,020 | 3,035 | 247,500 | 3,035 |
| 2017-07-21 | 3,080 | 3,085 | 2,962 | 3,025 | 361,500 | 3,025 |
| 2017-07-20 | 3,055 | 3,100 | 3,020 | 3,100 | 403,600 | 3,100 |
| 2017-07-19 | 3,020 | 3,040 | 3,005 | 3,035 | 310,600 | 3,035 |
| 2017-07-18 | 3,055 | 3,070 | 3,030 | 3,055 | 170,400 | 3,055 |
| 2017-07-14 | 3,025 | 3,060 | 3,025 | 3,050 | 239,200 | 3,050 |
| 2017-07-13 | 3,010 | 3,020 | 2,989 | 3,015 | 238,300 | 3,015 |
| 2017-07-12 | 2,990 | 3,025 | 2,973 | 3,015 | 181,800 | 3,015 |
| 2017-07-11 | 2,995 | 3,020 | 2,988 | 3,010 | 139,400 | 3,010 |
| 2017-07-10 | 3,005 | 3,010 | 2,969 | 2,987 | 209,500 | 2,987 |
| 2017-07-07 | 2,958 | 3,020 | 2,952 | 2,976 | 251,600 | 2,976 |
| 2017-07-06 | 2,970 | 2,978 | 2,951 | 2,977 | 147,900 | 2,977 |
| 2017-07-05 | 2,932 | 2,975 | 2,927 | 2,975 | 177,700 | 2,975 |
| 2017-07-04 | 2,945 | 2,970 | 2,905 | 2,930 | 245,800 | 2,930 |
| 2017-07-03 | 2,891 | 2,918 | 2,884 | 2,909 | 196,600 | 2,909 |
| 2017-06-30 | 2,833 | 2,889 | 2,823 | 2,880 | 239,600 | 2,880 |
| 2017-06-29 | 2,847 | 2,867 | 2,840 | 2,858 | 262,900 | 2,858 |
| 2017-06-28 | 2,785 | 2,826 | 2,785 | 2,806 | 205,100 | 2,806 |
| 2017-06-27 | 2,752 | 2,796 | 2,752 | 2,785 | 172,000 | 2,785 |
| 2017-06-26 | 2,753 | 2,783 | 2,742 | 2,744 | 164,600 | 2,744 |
| 2017-06-23 | 2,731 | 2,767 | 2,727 | 2,753 | 164,900 | 2,753 |
| 2017-06-22 | 2,710 | 2,724 | 2,710 | 2,713 | 183,600 | 2,713 |
| 2017-06-21 | 2,719 | 2,730 | 2,703 | 2,710 | 268,200 | 2,710 |
| 2017-06-20 | 2,715 | 2,759 | 2,715 | 2,737 | 273,400 | 2,737 |
| 2017-06-19 | 2,684 | 2,709 | 2,679 | 2,698 | 254,500 | 2,698 |
| 2017-06-16 | 2,663 | 2,685 | 2,650 | 2,662 | 625,300 | 2,662 |
| 2017-06-15 | 2,681 | 2,693 | 2,658 | 2,662 | 236,800 | 2,662 |
| 2017-06-14 | 2,705 | 2,713 | 2,682 | 2,691 | 207,500 | 2,691 |
| 2017-06-13 | 2,682 | 2,707 | 2,676 | 2,700 | 192,000 | 2,700 |
| 2017-06-12 | 2,699 | 2,730 | 2,678 | 2,687 | 280,100 | 2,687 |
| 2017-06-09 | 2,685 | 2,716 | 2,675 | 2,684 | 243,100 | 2,684 |
| 2017-06-08 | 2,722 | 2,732 | 2,696 | 2,708 | 165,400 | 2,708 |
| 2017-06-07 | 2,687 | 2,740 | 2,682 | 2,730 | 362,000 | 2,730 |
| 2017-06-06 | 2,704 | 2,743 | 2,678 | 2,684 | 385,900 | 2,684 |
| 2017-06-05 | 2,736 | 2,738 | 2,671 | 2,680 | 320,000 | 2,680 |
| 2017-06-02 | 2,700 | 2,760 | 2,689 | 2,760 | 340,300 | 2,760 |
| 2017-06-01 | 2,663 | 2,702 | 2,663 | 2,687 | 292,600 | 2,687 |
| 2017-05-31 | 2,684 | 2,691 | 2,656 | 2,657 | 237,600 | 2,657 |
| 2017-05-30 | 2,699 | 2,706 | 2,654 | 2,688 | 240,300 | 2,688 |
| 2017-05-29 | 2,703 | 2,717 | 2,681 | 2,693 | 224,100 | 2,693 |
| 2017-05-26 | 2,676 | 2,722 | 2,676 | 2,704 | 335,400 | 2,704 |
| 2017-05-25 | 2,725 | 2,741 | 2,717 | 2,717 | 217,900 | 2,717 |
| 2017-05-24 | 2,743 | 2,744 | 2,718 | 2,740 | 294,600 | 2,740 |
| 2017-05-23 | 2,716 | 2,737 | 2,704 | 2,707 | 150,100 | 2,707 |
| 2017-05-22 | 2,731 | 2,743 | 2,707 | 2,735 | 262,800 | 2,735 |
| 2017-05-19 | 2,662 | 2,710 | 2,656 | 2,704 | 273,100 | 2,704 |
| 2017-05-18 | 2,685 | 2,700 | 2,675 | 2,686 | 288,900 | 2,686 |
| 2017-05-17 | 2,723 | 2,736 | 2,688 | 2,723 | 374,100 | 2,723 |
| 2017-05-16 | 2,758 | 2,763 | 2,738 | 2,743 | 292,900 | 2,743 |
| 2017-05-15 | 2,853 | 2,853 | 2,745 | 2,751 | 518,000 | 2,751 |
| 2017-05-12 | 2,817 | 2,862 | 2,773 | 2,862 | 611,000 | 2,862 |
| 2017-05-11 | 2,906 | 2,935 | 2,893 | 2,908 | 360,900 | 2,908 |
| 2017-05-10 | 2,846 | 2,921 | 2,842 | 2,901 | 351,100 | 2,901 |
| 2017-05-09 | 2,803 | 2,871 | 2,775 | 2,843 | 578,400 | 2,843 |
| 2017-05-08 | 2,794 | 2,819 | 2,778 | 2,810 | 349,500 | 2,810 |
| 2017-05-02 | 2,733 | 2,795 | 2,726 | 2,779 | 356,400 | 2,779 |
| 2017-05-01 | 2,783 | 2,790 | 2,720 | 2,742 | 513,100 | 2,742 |
| 2017-04-28 | 2,817 | 2,861 | 2,772 | 2,788 | 597,000 | 2,788 |
| 2017-04-27 | 2,770 | 2,812 | 2,729 | 2,799 | 358,000 | 2,799 |
| 2017-04-26 | 2,797 | 2,799 | 2,778 | 2,789 | 168,100 | 2,789 |
| 2017-04-25 | 2,758 | 2,788 | 2,758 | 2,780 | 266,600 | 2,780 |
| 2017-04-24 | 2,794 | 2,817 | 2,732 | 2,744 | 291,800 | 2,744 |
| 2017-04-21 | 2,782 | 2,797 | 2,753 | 2,790 | 201,000 | 2,790 |
| 2017-04-20 | 2,736 | 2,788 | 2,724 | 2,758 | 173,900 | 2,758 |
| 2017-04-19 | 2,745 | 2,769 | 2,726 | 2,747 | 224,700 | 2,747 |
| 2017-04-18 | 2,735 | 2,769 | 2,729 | 2,741 | 264,900 | 2,741 |
| 2017-04-17 | 2,695 | 2,716 | 2,671 | 2,700 | 172,200 | 2,700 |
| 2017-04-14 | 2,707 | 2,735 | 2,700 | 2,711 | 144,100 | 2,711 |
| 2017-04-13 | 2,717 | 2,733 | 2,690 | 2,729 | 232,200 | 2,729 |
| 2017-04-12 | 2,806 | 2,824 | 2,752 | 2,766 | 275,100 | 2,766 |
| 2017-04-11 | 2,786 | 2,853 | 2,760 | 2,829 | 357,000 | 2,829 |
| 2017-04-10 | 2,756 | 2,812 | 2,740 | 2,801 | 168,000 | 2,801 |
| 2017-04-07 | 2,781 | 2,782 | 2,726 | 2,738 | 204,500 | 2,738 |
| 2017-04-06 | 2,810 | 2,816 | 2,740 | 2,746 | 198,000 | 2,746 |
| 2017-04-05 | 2,833 | 2,842 | 2,796 | 2,836 | 263,500 | 2,836 |
| 2017-04-04 | 2,879 | 2,891 | 2,818 | 2,834 | 143,000 | 2,834 |
| 2017-04-03 | 2,910 | 2,930 | 2,835 | 2,859 | 162,500 | 2,859 |
| 2017-03-31 | 2,930 | 2,942 | 2,868 | 2,872 | 168,700 | 2,872 |
| 2017-03-30 | 2,929 | 2,951 | 2,909 | 2,916 | 218,700 | 2,916 |
| 2017-03-29 | 2,983 | 3,000 | 2,937 | 2,948 | 133,200 | 2,948 |
| 2017-03-28 | 2,941 | 2,991 | 2,927 | 2,970 | 171,700 | 2,970 |
| 2017-03-27 | 2,951 | 2,985 | 2,941 | 2,945 | 116,900 | 2,945 |
| 2017-03-24 | 2,976 | 3,020 | 2,968 | 3,010 | 136,500 | 3,010 |
| 2017-03-23 | 2,995 | 3,010 | 2,973 | 2,994 | 109,400 | 2,994 |
| 2017-03-22 | 2,985 | 3,015 | 2,980 | 2,997 | 162,000 | 2,997 |
| 2017-03-21 | 3,095 | 3,125 | 3,070 | 3,085 | 254,000 | 3,085 |
| 2017-03-17 | 3,090 | 3,140 | 3,065 | 3,090 | 478,400 | 3,090 |
| 2017-03-16 | 3,060 | 3,085 | 3,045 | 3,075 | 172,200 | 3,075 |
| 2017-03-15 | 3,100 | 3,100 | 3,030 | 3,040 | 174,000 | 3,040 |
| 2017-03-14 | 3,110 | 3,130 | 3,095 | 3,100 | 121,800 | 3,100 |
| 2017-03-13 | 3,115 | 3,120 | 3,075 | 3,105 | 148,400 | 3,105 |
| 2017-03-10 | 3,165 | 3,165 | 3,110 | 3,115 | 201,300 | 3,115 |
| 2017-03-09 | 3,150 | 3,160 | 3,125 | 3,145 | 110,900 | 3,145 |
| 2017-03-08 | 3,140 | 3,140 | 3,090 | 3,130 | 258,200 | 3,130 |
| 2017-03-07 | 3,175 | 3,190 | 3,155 | 3,165 | 190,300 | 3,165 |
| 2017-03-06 | 3,175 | 3,245 | 3,155 | 3,210 | 215,000 | 3,210 |
| 2017-03-03 | 3,235 | 3,280 | 3,210 | 3,270 | 291,300 | 3,270 |
| 2017-03-02 | 3,265 | 3,290 | 3,255 | 3,265 | 225,900 | 3,265 |
| 2017-03-01 | 3,205 | 3,215 | 3,160 | 3,210 | 290,700 | 3,210 |
| 2017-02-28 | 3,185 | 3,235 | 3,175 | 3,190 | 307,400 | 3,190 |
| 2017-02-27 | 3,205 | 3,215 | 3,140 | 3,165 | 243,200 | 3,165 |
| 2017-02-24 | 3,290 | 3,310 | 3,220 | 3,235 | 222,400 | 3,235 |
| 2017-02-23 | 3,335 | 3,340 | 3,290 | 3,315 | 195,800 | 3,315 |
| 2017-02-22 | 3,325 | 3,375 | 3,320 | 3,350 | 187,900 | 3,350 |
| 2017-02-21 | 3,295 | 3,345 | 3,280 | 3,325 | 144,700 | 3,325 |
| 2017-02-20 | 3,365 | 3,370 | 3,305 | 3,320 | 113,400 | 3,320 |
| 2017-02-17 | 3,350 | 3,375 | 3,315 | 3,360 | 173,700 | 3,360 |
| 2017-02-16 | 3,410 | 3,415 | 3,350 | 3,370 | 174,300 | 3,370 |
| 2017-02-15 | 3,450 | 3,510 | 3,420 | 3,420 | 231,800 | 3,420 |
| 2017-02-14 | 3,490 | 3,490 | 3,425 | 3,430 | 217,500 | 3,430 |
| 2017-02-13 | 3,450 | 3,495 | 3,410 | 3,425 | 232,400 | 3,425 |
| 2017-02-10 | 3,320 | 3,360 | 3,305 | 3,340 | 280,800 | 3,340 |
| 2017-02-09 | 3,235 | 3,245 | 3,190 | 3,220 | 113,800 | 3,220 |
| 2017-02-08 | 3,230 | 3,240 | 3,195 | 3,235 | 131,400 | 3,235 |
| 2017-02-07 | 3,255 | 3,285 | 3,245 | 3,265 | 92,100 | 3,265 |
| 2017-02-06 | 3,320 | 3,350 | 3,235 | 3,250 | 170,900 | 3,250 |
| 2017-02-03 | 3,365 | 3,395 | 3,300 | 3,305 | 211,500 | 3,305 |
| 2017-02-02 | 3,330 | 3,370 | 3,305 | 3,335 | 275,000 | 3,335 |
| 2017-02-01 | 3,325 | 3,375 | 3,285 | 3,305 | 329,000 | 3,305 |
| 2017-01-31 | 3,435 | 3,445 | 3,195 | 3,380 | 351,300 | 3,380 |
| 2017-01-30 | 3,405 | 3,430 | 3,380 | 3,405 | 210,400 | 3,405 |
| 2017-01-27 | 3,465 | 3,470 | 3,415 | 3,435 | 194,900 | 3,435 |
| 2017-01-26 | 3,435 | 3,465 | 3,420 | 3,445 | 201,300 | 3,445 |
| 2017-01-25 | 3,400 | 3,415 | 3,365 | 3,400 | 213,200 | 3,400 |
| 2017-01-24 | 3,315 | 3,375 | 3,285 | 3,350 | 207,900 | 3,350 |
| 2017-01-23 | 3,295 | 3,335 | 3,260 | 3,320 | 224,000 | 3,320 |
| 2017-01-20 | 3,345 | 3,380 | 3,320 | 3,350 | 190,700 | 3,350 |
| 2017-01-19 | 3,350 | 3,375 | 3,305 | 3,330 | 150,000 | 3,330 |
| 2017-01-18 | 3,255 | 3,320 | 3,200 | 3,310 | 236,200 | 3,310 |
| 2017-01-17 | 3,225 | 3,275 | 3,210 | 3,235 | 215,500 | 3,235 |
| 2017-01-16 | 3,305 | 3,325 | 3,190 | 3,220 | 131,000 | 3,220 |
| 2017-01-13 | 3,255 | 3,310 | 3,235 | 3,260 | 137,500 | 3,260 |
| 2017-01-12 | 3,300 | 3,325 | 3,225 | 3,255 | 202,600 | 3,255 |
| 2017-01-11 | 3,290 | 3,325 | 3,275 | 3,325 | 202,200 | 3,325 |
| 2017-01-10 | 3,260 | 3,295 | 3,230 | 3,280 | 352,800 | 3,280 |
| 2017-01-06 | 3,230 | 3,245 | 3,170 | 3,195 | 241,200 | 3,195 |
| 2017-01-05 | 3,350 | 3,360 | 3,250 | 3,280 | 185,300 | 3,280 |
| 2017-01-04 | 3,310 | 3,340 | 3,275 | 3,320 | 291,300 | 3,320 |
分割・併合履歴 ： なし
