5932 三協立山(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 | 1,688 | 1,715 | 1,678 | 1,705 | 125,500 | 1,705 |
| 2017-12-28 | 1,653 | 1,707 | 1,653 | 1,688 | 102,400 | 1,688 |
| 2017-12-27 | 1,639 | 1,665 | 1,639 | 1,660 | 47,600 | 1,660 |
| 2017-12-26 | 1,637 | 1,645 | 1,630 | 1,640 | 52,100 | 1,640 |
| 2017-12-25 | 1,651 | 1,654 | 1,633 | 1,640 | 47,500 | 1,640 |
| 2017-12-22 | 1,665 | 1,679 | 1,653 | 1,653 | 50,900 | 1,653 |
| 2017-12-21 | 1,644 | 1,670 | 1,640 | 1,670 | 64,200 | 1,670 |
| 2017-12-20 | 1,640 | 1,649 | 1,636 | 1,648 | 48,600 | 1,648 |
| 2017-12-19 | 1,654 | 1,655 | 1,628 | 1,642 | 43,000 | 1,642 |
| 2017-12-18 | 1,667 | 1,674 | 1,645 | 1,650 | 60,400 | 1,650 |
| 2017-12-15 | 1,668 | 1,668 | 1,640 | 1,652 | 85,100 | 1,652 |
| 2017-12-14 | 1,672 | 1,683 | 1,667 | 1,680 | 62,100 | 1,680 |
| 2017-12-13 | 1,682 | 1,685 | 1,662 | 1,670 | 52,700 | 1,670 |
| 2017-12-12 | 1,676 | 1,687 | 1,676 | 1,682 | 74,300 | 1,682 |
| 2017-12-11 | 1,653 | 1,674 | 1,645 | 1,674 | 85,300 | 1,674 |
| 2017-12-08 | 1,615 | 1,653 | 1,615 | 1,647 | 119,800 | 1,647 |
| 2017-12-07 | 1,622 | 1,652 | 1,618 | 1,651 | 85,300 | 1,651 |
| 2017-12-06 | 1,643 | 1,645 | 1,617 | 1,622 | 92,500 | 1,622 |
| 2017-12-05 | 1,633 | 1,652 | 1,626 | 1,650 | 105,500 | 1,650 |
| 2017-12-04 | 1,644 | 1,662 | 1,638 | 1,649 | 133,800 | 1,649 |
| 2017-12-01 | 1,616 | 1,660 | 1,616 | 1,642 | 264,200 | 1,642 |
| 2017-11-30 | 1,584 | 1,596 | 1,580 | 1,586 | 158,900 | 1,586 |
| 2017-11-29 | 1,585 | 1,595 | 1,575 | 1,587 | 111,100 | 1,587 |
| 2017-11-28 | 1,561 | 1,574 | 1,553 | 1,564 | 143,500 | 1,564 |
| 2017-11-27 | 1,594 | 1,595 | 1,577 | 1,590 | 106,900 | 1,590 |
| 2017-11-24 | 1,588 | 1,590 | 1,572 | 1,585 | 56,800 | 1,585 |
| 2017-11-22 | 1,585 | 1,595 | 1,578 | 1,592 | 86,200 | 1,592 |
| 2017-11-21 | 1,591 | 1,600 | 1,577 | 1,581 | 74,500 | 1,581 |
| 2017-11-20 | 1,565 | 1,591 | 1,564 | 1,587 | 120,100 | 1,587 |
| 2017-11-17 | 1,574 | 1,592 | 1,566 | 1,570 | 108,500 | 1,570 |
| 2017-11-16 | 1,564 | 1,581 | 1,558 | 1,570 | 99,500 | 1,570 |
| 2017-11-15 | 1,599 | 1,600 | 1,560 | 1,566 | 109,700 | 1,566 |
| 2017-11-13 | 1,626 | 1,631 | 1,611 | 1,613 | 78,700 | 1,613 |
| 2017-11-10 | 1,630 | 1,650 | 1,629 | 1,642 | 71,000 | 1,642 |
| 2017-11-09 | 1,650 | 1,668 | 1,635 | 1,653 | 100,000 | 1,653 |
| 2017-11-08 | 1,663 | 1,668 | 1,647 | 1,654 | 86,200 | 1,654 |
| 2017-11-07 | 1,654 | 1,678 | 1,647 | 1,669 | 102,200 | 1,669 |
| 2017-11-06 | 1,675 | 1,678 | 1,655 | 1,658 | 49,800 | 1,658 |
| 2017-11-02 | 1,670 | 1,681 | 1,657 | 1,676 | 56,600 | 1,676 |
| 2017-11-01 | 1,656 | 1,674 | 1,649 | 1,671 | 120,000 | 1,671 |
| 2017-10-31 | 1,640 | 1,654 | 1,640 | 1,650 | 76,800 | 1,650 |
| 2017-10-30 | 1,646 | 1,657 | 1,629 | 1,641 | 161,300 | 1,641 |
| 2017-10-27 | 1,650 | 1,674 | 1,643 | 1,663 | 103,100 | 1,663 |
| 2017-10-26 | 1,636 | 1,651 | 1,631 | 1,643 | 97,600 | 1,643 |
| 2017-10-25 | 1,650 | 1,653 | 1,633 | 1,635 | 91,900 | 1,635 |
| 2017-10-24 | 1,621 | 1,653 | 1,621 | 1,650 | 149,000 | 1,650 |
| 2017-10-23 | 1,619 | 1,628 | 1,610 | 1,626 | 124,500 | 1,626 |
| 2017-10-20 | 1,617 | 1,618 | 1,602 | 1,602 | 90,700 | 1,602 |
| 2017-10-19 | 1,603 | 1,622 | 1,603 | 1,617 | 93,100 | 1,617 |
| 2017-10-18 | 1,610 | 1,610 | 1,592 | 1,606 | 134,400 | 1,606 |
| 2017-10-17 | 1,621 | 1,623 | 1,610 | 1,618 | 74,400 | 1,618 |
| 2017-10-16 | 1,604 | 1,621 | 1,597 | 1,618 | 116,200 | 1,618 |
| 2017-10-13 | 1,586 | 1,607 | 1,586 | 1,599 | 83,800 | 1,599 |
| 2017-10-12 | 1,585 | 1,599 | 1,565 | 1,595 | 96,000 | 1,595 |
| 2017-10-11 | 1,581 | 1,583 | 1,567 | 1,582 | 117,100 | 1,582 |
| 2017-10-10 | 1,576 | 1,597 | 1,573 | 1,581 | 135,800 | 1,581 |
| 2017-10-06 | 1,565 | 1,591 | 1,551 | 1,580 | 172,300 | 1,580 |
| 2017-10-05 | 1,608 | 1,625 | 1,541 | 1,580 | 313,400 | 1,580 |
| 2017-10-04 | 1,616 | 1,633 | 1,610 | 1,616 | 126,900 | 1,616 |
| 2017-10-03 | 1,622 | 1,627 | 1,601 | 1,606 | 100,300 | 1,606 |
| 2017-10-02 | 1,609 | 1,615 | 1,603 | 1,611 | 101,100 | 1,611 |
| 2017-09-29 | 1,595 | 1,606 | 1,594 | 1,599 | 60,200 | 1,599 |
| 2017-09-28 | 1,581 | 1,608 | 1,573 | 1,607 | 109,700 | 1,607 |
| 2017-09-27 | 1,566 | 1,583 | 1,559 | 1,562 | 94,100 | 1,562 |
| 2017-09-26 | 1,573 | 1,592 | 1,569 | 1,592 | 91,400 | 1,592 |
| 2017-09-25 | 1,563 | 1,575 | 1,563 | 1,571 | 49,000 | 1,571 |
| 2017-09-22 | 1,559 | 1,563 | 1,551 | 1,560 | 59,400 | 1,560 |
| 2017-09-21 | 1,574 | 1,574 | 1,557 | 1,559 | 70,200 | 1,559 |
| 2017-09-20 | 1,553 | 1,569 | 1,547 | 1,559 | 150,900 | 1,559 |
| 2017-09-19 | 1,549 | 1,552 | 1,544 | 1,548 | 107,900 | 1,548 |
| 2017-09-15 | 1,533 | 1,547 | 1,524 | 1,545 | 165,000 | 1,545 |
| 2017-09-14 | 1,526 | 1,531 | 1,515 | 1,516 | 113,300 | 1,516 |
| 2017-09-13 | 1,527 | 1,532 | 1,512 | 1,527 | 119,800 | 1,527 |
| 2017-09-12 | 1,550 | 1,552 | 1,513 | 1,525 | 206,100 | 1,525 |
| 2017-09-11 | 1,556 | 1,562 | 1,544 | 1,547 | 146,400 | 1,547 |
| 2017-09-08 | 1,530 | 1,544 | 1,518 | 1,531 | 185,000 | 1,531 |
| 2017-09-07 | 1,538 | 1,546 | 1,524 | 1,537 | 120,100 | 1,537 |
| 2017-09-06 | 1,516 | 1,536 | 1,504 | 1,534 | 92,200 | 1,534 |
| 2017-09-05 | 1,564 | 1,564 | 1,527 | 1,527 | 153,500 | 1,527 |
| 2017-09-04 | 1,569 | 1,572 | 1,558 | 1,564 | 127,900 | 1,564 |
| 2017-09-01 | 1,590 | 1,590 | 1,573 | 1,587 | 120,100 | 1,587 |
| 2017-08-31 | 1,573 | 1,594 | 1,573 | 1,579 | 146,700 | 1,579 |
| 2017-08-30 | 1,560 | 1,589 | 1,552 | 1,572 | 444,800 | 1,572 |
| 2017-08-29 | 1,577 | 1,577 | 1,556 | 1,561 | 160,400 | 1,561 |
| 2017-08-28 | 1,583 | 1,595 | 1,575 | 1,589 | 84,300 | 1,589 |
| 2017-08-25 | 1,561 | 1,588 | 1,561 | 1,578 | 104,800 | 1,578 |
| 2017-08-24 | 1,569 | 1,578 | 1,559 | 1,559 | 107,800 | 1,559 |
| 2017-08-23 | 1,601 | 1,603 | 1,582 | 1,583 | 91,300 | 1,583 |
| 2017-08-22 | 1,585 | 1,594 | 1,563 | 1,594 | 122,400 | 1,594 |
| 2017-08-21 | 1,578 | 1,589 | 1,573 | 1,587 | 112,300 | 1,587 |
| 2017-08-18 | 1,555 | 1,560 | 1,543 | 1,555 | 139,900 | 1,555 |
| 2017-08-17 | 1,546 | 1,583 | 1,546 | 1,574 | 97,400 | 1,574 |
| 2017-08-16 | 1,566 | 1,570 | 1,547 | 1,550 | 121,800 | 1,550 |
| 2017-08-15 | 1,568 | 1,586 | 1,562 | 1,565 | 114,200 | 1,565 |
| 2017-08-14 | 1,571 | 1,579 | 1,554 | 1,564 | 237,100 | 1,564 |
| 2017-08-10 | 1,589 | 1,601 | 1,577 | 1,585 | 202,300 | 1,585 |
| 2017-08-09 | 1,585 | 1,601 | 1,582 | 1,589 | 302,600 | 1,589 |
| 2017-08-08 | 1,579 | 1,587 | 1,567 | 1,581 | 199,600 | 1,581 |
| 2017-08-07 | 1,570 | 1,578 | 1,564 | 1,574 | 146,400 | 1,574 |
| 2017-08-04 | 1,557 | 1,562 | 1,544 | 1,559 | 116,200 | 1,559 |
| 2017-08-03 | 1,563 | 1,563 | 1,542 | 1,558 | 142,800 | 1,558 |
| 2017-08-02 | 1,549 | 1,569 | 1,537 | 1,567 | 182,600 | 1,567 |
| 2017-08-01 | 1,565 | 1,566 | 1,544 | 1,556 | 147,400 | 1,556 |
| 2017-07-31 | 1,548 | 1,571 | 1,542 | 1,558 | 185,000 | 1,558 |
| 2017-07-28 | 1,546 | 1,548 | 1,533 | 1,548 | 130,500 | 1,548 |
| 2017-07-27 | 1,540 | 1,548 | 1,535 | 1,538 | 124,300 | 1,538 |
| 2017-07-26 | 1,564 | 1,564 | 1,534 | 1,537 | 294,900 | 1,537 |
| 2017-07-25 | 1,548 | 1,566 | 1,541 | 1,564 | 209,800 | 1,564 |
| 2017-07-24 | 1,579 | 1,580 | 1,536 | 1,548 | 563,700 | 1,548 |
| 2017-07-21 | 1,592 | 1,599 | 1,584 | 1,599 | 143,300 | 1,599 |
| 2017-07-20 | 1,606 | 1,617 | 1,593 | 1,599 | 117,300 | 1,599 |
| 2017-07-19 | 1,597 | 1,598 | 1,583 | 1,597 | 190,300 | 1,597 |
| 2017-07-18 | 1,608 | 1,611 | 1,591 | 1,597 | 265,000 | 1,597 |
| 2017-07-14 | 1,633 | 1,644 | 1,602 | 1,608 | 323,500 | 1,608 |
| 2017-07-13 | 1,668 | 1,669 | 1,624 | 1,633 | 931,900 | 1,633 |
| 2017-07-12 | 1,765 | 1,781 | 1,760 | 1,773 | 120,900 | 1,773 |
| 2017-07-11 | 1,744 | 1,767 | 1,741 | 1,759 | 55,600 | 1,759 |
| 2017-07-10 | 1,760 | 1,760 | 1,741 | 1,747 | 62,000 | 1,747 |
| 2017-07-07 | 1,724 | 1,743 | 1,721 | 1,729 | 85,100 | 1,729 |
| 2017-07-06 | 1,735 | 1,759 | 1,730 | 1,747 | 69,600 | 1,747 |
| 2017-07-05 | 1,726 | 1,750 | 1,726 | 1,744 | 90,900 | 1,744 |
| 2017-07-04 | 1,739 | 1,743 | 1,722 | 1,729 | 91,100 | 1,729 |
| 2017-07-03 | 1,739 | 1,741 | 1,720 | 1,720 | 111,100 | 1,720 |
| 2017-06-30 | 1,741 | 1,748 | 1,712 | 1,714 | 178,400 | 1,714 |
| 2017-06-29 | 1,743 | 1,745 | 1,732 | 1,742 | 97,500 | 1,742 |
| 2017-06-28 | 1,720 | 1,762 | 1,720 | 1,741 | 164,700 | 1,741 |
| 2017-06-27 | 1,705 | 1,731 | 1,702 | 1,720 | 417,100 | 1,720 |
| 2017-06-26 | 1,766 | 1,796 | 1,754 | 1,792 | 129,400 | 1,792 |
| 2017-06-23 | 1,771 | 1,775 | 1,759 | 1,767 | 105,400 | 1,767 |
| 2017-06-22 | 1,780 | 1,785 | 1,767 | 1,776 | 75,300 | 1,776 |
| 2017-06-21 | 1,757 | 1,779 | 1,754 | 1,770 | 176,300 | 1,770 |
| 2017-06-20 | 1,772 | 1,775 | 1,762 | 1,769 | 216,700 | 1,769 |
| 2017-06-19 | 1,723 | 1,763 | 1,723 | 1,753 | 206,100 | 1,753 |
| 2017-06-16 | 1,693 | 1,728 | 1,689 | 1,723 | 138,500 | 1,723 |
| 2017-06-15 | 1,667 | 1,707 | 1,665 | 1,688 | 212,000 | 1,688 |
| 2017-06-14 | 1,668 | 1,674 | 1,654 | 1,655 | 62,300 | 1,655 |
| 2017-06-13 | 1,645 | 1,666 | 1,645 | 1,664 | 82,800 | 1,664 |
| 2017-06-12 | 1,638 | 1,648 | 1,635 | 1,645 | 69,700 | 1,645 |
| 2017-06-09 | 1,654 | 1,664 | 1,641 | 1,646 | 73,200 | 1,646 |
| 2017-06-08 | 1,653 | 1,660 | 1,643 | 1,646 | 97,200 | 1,646 |
| 2017-06-07 | 1,625 | 1,653 | 1,622 | 1,647 | 96,900 | 1,647 |
| 2017-06-06 | 1,645 | 1,662 | 1,622 | 1,623 | 150,400 | 1,623 |
| 2017-06-05 | 1,654 | 1,681 | 1,640 | 1,676 | 131,400 | 1,676 |
| 2017-06-02 | 1,633 | 1,670 | 1,630 | 1,666 | 115,600 | 1,666 |
| 2017-06-01 | 1,619 | 1,628 | 1,614 | 1,625 | 92,200 | 1,625 |
| 2017-05-31 | 1,619 | 1,629 | 1,609 | 1,610 | 131,500 | 1,610 |
| 2017-05-30 | 1,624 | 1,640 | 1,624 | 1,636 | 109,200 | 1,636 |
| 2017-05-29 | 1,672 | 1,672 | 1,628 | 1,628 | 147,100 | 1,628 |
| 2017-05-26 | 1,695 | 1,701 | 1,666 | 1,685 | 198,000 | 1,685 |
| 2017-05-25 | 1,683 | 1,703 | 1,680 | 1,697 | 124,200 | 1,697 |
| 2017-05-24 | 1,683 | 1,694 | 1,678 | 1,686 | 105,400 | 1,686 |
| 2017-05-23 | 1,695 | 1,697 | 1,678 | 1,680 | 100,200 | 1,680 |
| 2017-05-22 | 1,690 | 1,690 | 1,675 | 1,679 | 54,600 | 1,679 |
| 2017-05-19 | 1,675 | 1,679 | 1,666 | 1,672 | 93,100 | 1,672 |
| 2017-05-18 | 1,671 | 1,687 | 1,663 | 1,675 | 126,800 | 1,675 |
| 2017-05-17 | 1,702 | 1,706 | 1,688 | 1,697 | 152,700 | 1,697 |
| 2017-05-16 | 1,707 | 1,711 | 1,696 | 1,711 | 96,900 | 1,711 |
| 2017-05-15 | 1,699 | 1,708 | 1,693 | 1,706 | 89,300 | 1,706 |
| 2017-05-12 | 1,705 | 1,717 | 1,701 | 1,713 | 77,500 | 1,713 |
| 2017-05-11 | 1,728 | 1,728 | 1,703 | 1,716 | 106,300 | 1,716 |
| 2017-05-10 | 1,742 | 1,748 | 1,728 | 1,737 | 161,900 | 1,737 |
| 2017-05-09 | 1,680 | 1,747 | 1,680 | 1,736 | 387,300 | 1,736 |
| 2017-05-08 | 1,671 | 1,687 | 1,668 | 1,679 | 163,800 | 1,679 |
| 2017-05-02 | 1,647 | 1,661 | 1,644 | 1,650 | 119,300 | 1,650 |
| 2017-05-01 | 1,642 | 1,643 | 1,620 | 1,641 | 93,800 | 1,641 |
| 2017-04-28 | 1,630 | 1,637 | 1,622 | 1,630 | 120,100 | 1,630 |
| 2017-04-27 | 1,615 | 1,632 | 1,604 | 1,627 | 118,300 | 1,627 |
| 2017-04-26 | 1,615 | 1,625 | 1,610 | 1,623 | 98,300 | 1,623 |
| 2017-04-25 | 1,598 | 1,618 | 1,595 | 1,609 | 113,700 | 1,609 |
| 2017-04-24 | 1,600 | 1,603 | 1,584 | 1,597 | 114,200 | 1,597 |
| 2017-04-21 | 1,560 | 1,572 | 1,549 | 1,569 | 99,900 | 1,569 |
| 2017-04-20 | 1,584 | 1,584 | 1,546 | 1,547 | 145,300 | 1,547 |
| 2017-04-19 | 1,560 | 1,592 | 1,558 | 1,579 | 188,100 | 1,579 |
| 2017-04-18 | 1,561 | 1,582 | 1,556 | 1,566 | 86,000 | 1,566 |
| 2017-04-17 | 1,539 | 1,554 | 1,537 | 1,554 | 75,300 | 1,554 |
| 2017-04-14 | 1,545 | 1,547 | 1,531 | 1,541 | 71,800 | 1,541 |
| 2017-04-13 | 1,550 | 1,555 | 1,531 | 1,551 | 158,800 | 1,551 |
| 2017-04-12 | 1,581 | 1,587 | 1,564 | 1,567 | 145,400 | 1,567 |
| 2017-04-11 | 1,583 | 1,593 | 1,574 | 1,586 | 134,300 | 1,586 |
| 2017-04-10 | 1,587 | 1,598 | 1,572 | 1,583 | 144,700 | 1,583 |
| 2017-04-07 | 1,597 | 1,605 | 1,576 | 1,583 | 165,700 | 1,583 |
| 2017-04-06 | 1,625 | 1,630 | 1,591 | 1,594 | 223,300 | 1,594 |
| 2017-04-05 | 1,630 | 1,651 | 1,601 | 1,625 | 320,700 | 1,625 |
| 2017-04-04 | 1,693 | 1,699 | 1,627 | 1,640 | 302,800 | 1,640 |
| 2017-04-03 | 1,683 | 1,690 | 1,665 | 1,684 | 157,600 | 1,684 |
| 2017-03-31 | 1,692 | 1,692 | 1,660 | 1,660 | 93,500 | 1,660 |
| 2017-03-30 | 1,685 | 1,699 | 1,679 | 1,680 | 69,100 | 1,680 |
| 2017-03-29 | 1,701 | 1,701 | 1,680 | 1,697 | 54,400 | 1,697 |
| 2017-03-28 | 1,680 | 1,698 | 1,678 | 1,698 | 68,500 | 1,698 |
| 2017-03-27 | 1,684 | 1,692 | 1,671 | 1,676 | 78,700 | 1,676 |
| 2017-03-24 | 1,704 | 1,704 | 1,689 | 1,693 | 45,200 | 1,693 |
| 2017-03-23 | 1,688 | 1,719 | 1,684 | 1,700 | 74,500 | 1,700 |
| 2017-03-22 | 1,720 | 1,720 | 1,684 | 1,690 | 93,600 | 1,690 |
| 2017-03-21 | 1,723 | 1,729 | 1,715 | 1,729 | 78,800 | 1,729 |
| 2017-03-17 | 1,693 | 1,722 | 1,693 | 1,722 | 98,000 | 1,722 |
| 2017-03-16 | 1,681 | 1,700 | 1,679 | 1,693 | 87,100 | 1,693 |
| 2017-03-15 | 1,713 | 1,719 | 1,682 | 1,682 | 65,300 | 1,682 |
| 2017-03-14 | 1,700 | 1,722 | 1,700 | 1,713 | 72,500 | 1,713 |
| 2017-03-13 | 1,702 | 1,718 | 1,702 | 1,711 | 77,900 | 1,711 |
| 2017-03-10 | 1,688 | 1,712 | 1,688 | 1,708 | 104,000 | 1,708 |
| 2017-03-09 | 1,701 | 1,701 | 1,683 | 1,692 | 48,900 | 1,692 |
| 2017-03-08 | 1,700 | 1,702 | 1,681 | 1,699 | 94,100 | 1,699 |
| 2017-03-07 | 1,680 | 1,700 | 1,674 | 1,697 | 79,900 | 1,697 |
| 2017-03-06 | 1,687 | 1,693 | 1,672 | 1,680 | 101,300 | 1,680 |
| 2017-03-03 | 1,706 | 1,718 | 1,684 | 1,686 | 72,100 | 1,686 |
| 2017-03-02 | 1,750 | 1,758 | 1,706 | 1,708 | 128,100 | 1,708 |
| 2017-03-01 | 1,690 | 1,747 | 1,685 | 1,744 | 169,300 | 1,744 |
| 2017-02-28 | 1,707 | 1,721 | 1,666 | 1,672 | 260,700 | 1,672 |
| 2017-02-27 | 1,691 | 1,701 | 1,676 | 1,699 | 96,700 | 1,699 |
| 2017-02-24 | 1,717 | 1,720 | 1,694 | 1,700 | 141,100 | 1,700 |
| 2017-02-23 | 1,745 | 1,745 | 1,717 | 1,721 | 79,100 | 1,721 |
| 2017-02-22 | 1,738 | 1,754 | 1,727 | 1,751 | 97,500 | 1,751 |
| 2017-02-21 | 1,755 | 1,756 | 1,735 | 1,742 | 67,100 | 1,742 |
| 2017-02-20 | 1,768 | 1,781 | 1,756 | 1,767 | 89,100 | 1,767 |
| 2017-02-17 | 1,733 | 1,768 | 1,727 | 1,763 | 150,000 | 1,763 |
| 2017-02-16 | 1,734 | 1,741 | 1,719 | 1,733 | 143,600 | 1,733 |
| 2017-02-15 | 1,729 | 1,747 | 1,729 | 1,741 | 44,500 | 1,741 |
| 2017-02-14 | 1,735 | 1,750 | 1,717 | 1,718 | 62,200 | 1,718 |
| 2017-02-13 | 1,740 | 1,740 | 1,719 | 1,728 | 122,700 | 1,728 |
| 2017-02-10 | 1,746 | 1,749 | 1,733 | 1,742 | 66,300 | 1,742 |
| 2017-02-09 | 1,714 | 1,723 | 1,700 | 1,720 | 83,800 | 1,720 |
| 2017-02-08 | 1,730 | 1,740 | 1,703 | 1,715 | 120,900 | 1,715 |
| 2017-02-07 | 1,725 | 1,731 | 1,718 | 1,719 | 66,400 | 1,719 |
| 2017-02-06 | 1,723 | 1,745 | 1,718 | 1,737 | 77,100 | 1,737 |
| 2017-02-03 | 1,740 | 1,750 | 1,708 | 1,713 | 108,800 | 1,713 |
| 2017-02-02 | 1,772 | 1,794 | 1,743 | 1,744 | 189,600 | 1,744 |
| 2017-02-01 | 1,701 | 1,757 | 1,700 | 1,754 | 172,100 | 1,754 |
| 2017-01-31 | 1,701 | 1,709 | 1,682 | 1,690 | 147,300 | 1,690 |
| 2017-01-30 | 1,700 | 1,738 | 1,694 | 1,725 | 118,900 | 1,725 |
| 2017-01-27 | 1,728 | 1,729 | 1,696 | 1,709 | 142,500 | 1,709 |
| 2017-01-26 | 1,754 | 1,756 | 1,732 | 1,739 | 67,500 | 1,739 |
| 2017-01-25 | 1,762 | 1,766 | 1,708 | 1,739 | 134,200 | 1,739 |
| 2017-01-24 | 1,727 | 1,746 | 1,718 | 1,737 | 68,500 | 1,737 |
| 2017-01-23 | 1,726 | 1,740 | 1,717 | 1,727 | 49,400 | 1,727 |
| 2017-01-20 | 1,734 | 1,756 | 1,727 | 1,745 | 78,300 | 1,745 |
| 2017-01-19 | 1,725 | 1,749 | 1,707 | 1,734 | 107,900 | 1,734 |
| 2017-01-18 | 1,716 | 1,724 | 1,692 | 1,715 | 143,100 | 1,715 |
| 2017-01-17 | 1,769 | 1,779 | 1,708 | 1,717 | 195,600 | 1,717 |
| 2017-01-16 | 1,750 | 1,770 | 1,736 | 1,769 | 135,500 | 1,769 |
| 2017-01-13 | 1,785 | 1,788 | 1,745 | 1,758 | 202,200 | 1,758 |
| 2017-01-12 | 1,745 | 1,800 | 1,735 | 1,793 | 386,100 | 1,793 |
| 2017-01-11 | 1,667 | 1,732 | 1,648 | 1,725 | 379,800 | 1,725 |
| 2017-01-10 | 1,672 | 1,673 | 1,646 | 1,665 | 151,400 | 1,665 |
| 2017-01-06 | 1,674 | 1,693 | 1,658 | 1,688 | 131,900 | 1,688 |
| 2017-01-05 | 1,650 | 1,660 | 1,641 | 1,652 | 100,000 | 1,652 |
| 2017-01-04 | 1,592 | 1,648 | 1,592 | 1,641 | 132,100 | 1,641 |
分割・併合履歴 ： なし
