5982 (株)マルゼン 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 | 2,411 | 2,423 | 2,411 | 2,423 | 10,000 | 2,423 |
| 2017-12-28 | 2,411 | 2,411 | 2,382 | 2,411 | 13,000 | 2,411 |
| 2017-12-27 | 2,420 | 2,420 | 2,370 | 2,411 | 17,000 | 2,411 |
| 2017-12-26 | 2,420 | 2,423 | 2,407 | 2,423 | 12,000 | 2,423 |
| 2017-12-25 | 2,401 | 2,413 | 2,390 | 2,413 | 12,000 | 2,413 |
| 2017-12-22 | 2,475 | 2,475 | 2,426 | 2,426 | 8,000 | 2,426 |
| 2017-12-21 | 2,477 | 2,477 | 2,404 | 2,469 | 12,000 | 2,469 |
| 2017-12-20 | 2,465 | 2,477 | 2,440 | 2,477 | 12,000 | 2,477 |
| 2017-12-19 | 2,410 | 2,481 | 2,409 | 2,433 | 29,000 | 2,433 |
| 2017-12-18 | 2,353 | 2,499 | 2,353 | 2,410 | 28,000 | 2,410 |
| 2017-12-15 | 2,263 | 2,315 | 2,232 | 2,305 | 36,000 | 2,305 |
| 2017-12-14 | 2,249 | 2,267 | 2,236 | 2,251 | 12,000 | 2,251 |
| 2017-12-13 | 2,262 | 2,262 | 2,239 | 2,249 | 16,000 | 2,249 |
| 2017-12-12 | 2,239 | 2,266 | 2,235 | 2,235 | 41,000 | 2,235 |
| 2017-12-11 | 2,220 | 2,259 | 2,220 | 2,238 | 25,000 | 2,238 |
| 2017-12-08 | 2,216 | 2,237 | 2,207 | 2,220 | 23,000 | 2,220 |
| 2017-12-07 | 2,218 | 2,235 | 2,217 | 2,225 | 20,000 | 2,225 |
| 2017-12-06 | 2,235 | 2,235 | 2,209 | 2,215 | 12,000 | 2,215 |
| 2017-12-05 | 2,219 | 2,239 | 2,206 | 2,236 | 20,000 | 2,236 |
| 2017-12-04 | 2,267 | 2,267 | 2,231 | 2,240 | 20,000 | 2,240 |
| 2017-12-01 | 2,266 | 2,266 | 2,223 | 2,240 | 9,000 | 2,240 |
| 2017-11-30 | 2,246 | 2,250 | 2,210 | 2,247 | 19,000 | 2,247 |
| 2017-11-29 | 2,259 | 2,261 | 2,226 | 2,257 | 18,000 | 2,257 |
| 2017-11-28 | 2,219 | 2,223 | 2,215 | 2,223 | 12,000 | 2,223 |
| 2017-11-27 | 2,248 | 2,248 | 2,231 | 2,240 | 6,000 | 2,240 |
| 2017-11-24 | 2,219 | 2,266 | 2,219 | 2,222 | 14,000 | 2,222 |
| 2017-11-22 | 2,267 | 2,267 | 2,230 | 2,249 | 13,000 | 2,249 |
| 2017-11-21 | 2,258 | 2,258 | 2,240 | 2,240 | 5,000 | 2,240 |
| 2017-11-20 | 2,219 | 2,220 | 2,219 | 2,220 | 4,000 | 2,220 |
| 2017-11-17 | 2,260 | 2,260 | 2,209 | 2,219 | 7,000 | 2,219 |
| 2017-11-16 | 2,240 | 2,250 | 2,218 | 2,249 | 8,000 | 2,249 |
| 2017-11-15 | 2,249 | 2,252 | 2,205 | 2,205 | 15,000 | 2,205 |
| 2017-11-13 | 2,221 | 2,250 | 2,215 | 2,225 | 15,000 | 2,225 |
| 2017-11-10 | 2,266 | 2,266 | 2,251 | 2,251 | 4,000 | 2,251 |
| 2017-11-09 | 2,250 | 2,269 | 2,234 | 2,250 | 21,000 | 2,250 |
| 2017-11-08 | 2,220 | 2,245 | 2,214 | 2,245 | 6,000 | 2,245 |
| 2017-11-07 | 2,214 | 2,248 | 2,188 | 2,220 | 21,000 | 2,220 |
| 2017-11-06 | 2,200 | 2,214 | 2,185 | 2,200 | 12,000 | 2,200 |
| 2017-11-02 | 2,198 | 2,220 | 2,198 | 2,215 | 22,000 | 2,215 |
| 2017-11-01 | 2,218 | 2,218 | 2,191 | 2,200 | 13,000 | 2,200 |
| 2017-10-31 | 2,225 | 2,231 | 2,175 | 2,180 | 33,000 | 2,180 |
| 2017-10-30 | 2,196 | 2,247 | 2,175 | 2,225 | 12,000 | 2,225 |
| 2017-10-27 | 2,170 | 2,197 | 2,150 | 2,174 | 25,000 | 2,174 |
| 2017-10-26 | 2,189 | 2,200 | 2,140 | 2,200 | 5,000 | 2,200 |
| 2017-10-25 | 2,099 | 2,191 | 2,099 | 2,189 | 34,000 | 2,189 |
| 2017-10-24 | 2,089 | 2,090 | 2,071 | 2,090 | 12,000 | 2,090 |
| 2017-10-23 | 2,080 | 2,102 | 2,060 | 2,098 | 35,000 | 2,098 |
| 2017-10-20 | 2,067 | 2,067 | 2,064 | 2,066 | 9,000 | 2,066 |
| 2017-10-19 | 2,080 | 2,097 | 2,056 | 2,067 | 33,000 | 2,067 |
| 2017-10-18 | 2,170 | 2,170 | 2,075 | 2,076 | 30,000 | 2,076 |
| 2017-10-17 | 2,069 | 2,170 | 2,069 | 2,170 | 45,000 | 2,170 |
| 2017-10-16 | 2,100 | 2,100 | 2,020 | 2,065 | 31,000 | 2,065 |
| 2017-10-13 | 2,121 | 2,121 | 2,100 | 2,100 | 12,000 | 2,100 |
| 2017-10-12 | 2,150 | 2,152 | 2,111 | 2,135 | 28,000 | 2,135 |
| 2017-10-11 | 2,200 | 2,200 | 2,126 | 2,134 | 20,000 | 2,134 |
| 2017-10-10 | 2,225 | 2,225 | 2,170 | 2,200 | 35,000 | 2,200 |
| 2017-10-06 | 2,160 | 2,228 | 2,149 | 2,228 | 22,000 | 2,228 |
| 2017-10-05 | 2,268 | 2,268 | 2,123 | 2,160 | 29,000 | 2,160 |
| 2017-10-04 | 2,223 | 2,253 | 2,222 | 2,222 | 23,000 | 2,222 |
| 2017-10-03 | 2,289 | 2,289 | 2,250 | 2,262 | 31,000 | 2,262 |
| 2017-10-02 | 2,221 | 2,255 | 2,211 | 2,255 | 19,000 | 2,255 |
| 2017-09-29 | 2,360 | 2,362 | 2,230 | 2,230 | 68,000 | 2,230 |
| 2017-09-28 | 2,315 | 2,418 | 2,315 | 2,349 | 63,000 | 2,349 |
| 2017-09-27 | 2,216 | 2,280 | 2,208 | 2,280 | 82,000 | 2,280 |
| 2017-09-26 | 2,104 | 2,250 | 2,104 | 2,180 | 104,000 | 2,180 |
| 2017-09-25 | 2,040 | 2,100 | 2,031 | 2,084 | 45,000 | 2,084 |
| 2017-09-22 | 1,970 | 2,000 | 1,970 | 2,000 | 17,000 | 2,000 |
| 2017-09-21 | 1,989 | 1,990 | 1,980 | 1,988 | 13,000 | 1,988 |
| 2017-09-20 | 1,986 | 1,987 | 1,946 | 1,987 | 31,000 | 1,987 |
| 2017-09-19 | 1,925 | 1,987 | 1,919 | 1,987 | 57,000 | 1,987 |
| 2017-09-15 | 1,902 | 1,931 | 1,880 | 1,925 | 28,000 | 1,925 |
| 2017-09-14 | 1,900 | 1,938 | 1,900 | 1,938 | 10,000 | 1,938 |
| 2017-09-13 | 1,900 | 1,916 | 1,866 | 1,867 | 18,000 | 1,867 |
| 2017-09-12 | 1,869 | 1,947 | 1,866 | 1,940 | 33,000 | 1,940 |
| 2017-09-11 | 1,858 | 1,858 | 1,832 | 1,832 | 15,000 | 1,832 |
| 2017-09-08 | 1,899 | 1,899 | 1,822 | 1,858 | 32,000 | 1,858 |
| 2017-09-07 | 1,825 | 1,883 | 1,819 | 1,867 | 59,000 | 1,867 |
| 2017-09-06 | 1,731 | 1,801 | 1,731 | 1,801 | 24,000 | 1,801 |
| 2017-09-05 | 1,760 | 1,760 | 1,680 | 1,760 | 43,000 | 1,760 |
| 2017-09-04 | 1,774 | 1,778 | 1,760 | 1,760 | 28,000 | 1,760 |
| 2017-09-01 | 1,784 | 1,784 | 1,756 | 1,774 | 15,000 | 1,774 |
| 2017-08-31 | 1,759 | 1,785 | 1,740 | 1,785 | 23,000 | 1,785 |
| 2017-08-30 | 1,767 | 1,767 | 1,708 | 1,719 | 15,000 | 1,719 |
| 2017-08-29 | 1,789 | 1,789 | 1,738 | 1,740 | 42,000 | 1,740 |
| 2017-08-28 | 1,798 | 1,808 | 1,780 | 1,808 | 60,000 | 1,808 |
| 2017-08-25 | 1,789 | 1,789 | 1,770 | 1,789 | 51,000 | 1,789 |
| 2017-08-24 | 1,770 | 1,783 | 1,767 | 1,767 | 38,000 | 1,767 |
| 2017-08-23 | 1,757 | 1,788 | 1,757 | 1,788 | 33,000 | 1,788 |
| 2017-08-22 | 1,759 | 1,759 | 1,740 | 1,757 | 20,000 | 1,757 |
| 2017-08-21 | 1,749 | 1,760 | 1,711 | 1,732 | 11,000 | 1,732 |
| 2017-08-18 | 1,778 | 1,780 | 1,727 | 1,749 | 35,000 | 1,749 |
| 2017-08-17 | 1,783 | 1,789 | 1,771 | 1,778 | 18,000 | 1,778 |
| 2017-08-16 | 1,765 | 1,786 | 1,765 | 1,783 | 12,000 | 1,783 |
| 2017-08-15 | 1,798 | 1,798 | 1,730 | 1,789 | 20,000 | 1,789 |
| 2017-08-14 | 1,730 | 1,765 | 1,715 | 1,765 | 28,000 | 1,765 |
| 2017-08-10 | 1,771 | 1,773 | 1,750 | 1,750 | 10,000 | 1,750 |
| 2017-08-09 | 1,789 | 1,799 | 1,774 | 1,780 | 23,000 | 1,780 |
| 2017-08-08 | 1,800 | 1,820 | 1,797 | 1,818 | 15,000 | 1,818 |
| 2017-08-07 | 1,798 | 1,819 | 1,771 | 1,819 | 34,000 | 1,819 |
| 2017-08-04 | 1,791 | 1,791 | 1,766 | 1,771 | 15,000 | 1,771 |
| 2017-08-03 | 1,792 | 1,816 | 1,767 | 1,794 | 32,000 | 1,794 |
| 2017-08-02 | 1,744 | 1,818 | 1,741 | 1,818 | 51,000 | 1,818 |
| 2017-08-01 | 1,815 | 1,815 | 1,720 | 1,721 | 62,000 | 1,721 |
| 2017-07-31 | 1,780 | 1,819 | 1,780 | 1,810 | 36,000 | 1,810 |
| 2017-07-28 | 1,713 | 1,785 | 1,713 | 1,775 | 61,000 | 1,775 |
| 2017-07-27 | 1,708 | 1,715 | 1,696 | 1,705 | 37,000 | 1,705 |
| 2017-07-26 | 1,700 | 1,700 | 1,679 | 1,684 | 39,000 | 1,684 |
| 2017-07-25 | 1,644 | 1,700 | 1,644 | 1,670 | 26,000 | 1,670 |
| 2017-07-24 | 1,644 | 1,644 | 1,629 | 1,644 | 7,000 | 1,644 |
| 2017-07-21 | 1,640 | 1,640 | 1,611 | 1,621 | 7,000 | 1,621 |
| 2017-07-20 | 1,643 | 1,643 | 1,590 | 1,615 | 24,000 | 1,615 |
| 2017-07-19 | 1,673 | 1,677 | 1,631 | 1,643 | 25,000 | 1,643 |
| 2017-07-18 | 1,635 | 1,720 | 1,630 | 1,688 | 42,000 | 1,688 |
| 2017-07-14 | 1,591 | 1,630 | 1,591 | 1,630 | 20,000 | 1,630 |
| 2017-07-13 | 1,576 | 1,591 | 1,575 | 1,576 | 23,000 | 1,576 |
| 2017-07-12 | 1,586 | 1,598 | 1,570 | 1,591 | 19,000 | 1,591 |
| 2017-07-11 | 1,568 | 1,593 | 1,554 | 1,562 | 31,000 | 1,562 |
| 2017-07-10 | 1,600 | 1,601 | 1,553 | 1,553 | 36,000 | 1,553 |
| 2017-07-07 | 1,528 | 1,549 | 1,496 | 1,496 | 4,000 | 1,496 |
| 2017-07-06 | 1,545 | 1,559 | 1,545 | 1,552 | 19,000 | 1,552 |
| 2017-07-05 | 1,500 | 1,548 | 1,500 | 1,544 | 17,000 | 1,544 |
| 2017-07-04 | 1,500 | 1,518 | 1,495 | 1,498 | 10,000 | 1,498 |
| 2017-07-03 | 1,463 | 1,494 | 1,463 | 1,480 | 8,000 | 1,480 |
| 2017-06-29 | 1,460 | 1,493 | 1,450 | 1,493 | 9,000 | 1,493 |
| 2017-06-28 | 1,496 | 1,496 | 1,450 | 1,480 | 7,000 | 1,480 |
| 2017-06-27 | 1,449 | 1,520 | 1,449 | 1,500 | 13,000 | 1,500 |
| 2017-06-26 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2017-06-23 | 1,382 | 1,396 | 1,382 | 1,396 | 11,000 | 1,396 |
| 2017-06-22 | 1,385 | 1,385 | 1,373 | 1,373 | 2,000 | 1,373 |
| 2017-06-21 | 1,378 | 1,390 | 1,370 | 1,385 | 24,000 | 1,385 |
| 2017-06-20 | 1,371 | 1,385 | 1,370 | 1,377 | 21,000 | 1,377 |
| 2017-06-19 | 1,370 | 1,375 | 1,370 | 1,370 | 11,000 | 1,370 |
| 2017-06-16 | 1,387 | 1,387 | 1,370 | 1,380 | 5,000 | 1,380 |
| 2017-06-15 | 1,390 | 1,390 | 1,387 | 1,387 | 10,000 | 1,387 |
| 2017-06-14 | 1,386 | 1,390 | 1,386 | 1,390 | 7,000 | 1,390 |
| 2017-06-13 | 1,384 | 1,390 | 1,384 | 1,390 | 6,000 | 1,390 |
| 2017-06-12 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2017-06-09 | 1,375 | 1,390 | 1,375 | 1,390 | 23,000 | 1,390 |
| 2017-06-08 | 1,367 | 1,381 | 1,367 | 1,375 | 6,000 | 1,375 |
| 2017-06-07 | 1,385 | 1,385 | 1,364 | 1,364 | 2,000 | 1,364 |
| 2017-06-06 | 1,361 | 1,388 | 1,361 | 1,370 | 12,000 | 1,370 |
| 2017-06-05 | 1,360 | 1,360 | 1,357 | 1,357 | 4,000 | 1,357 |
| 2017-06-02 | 1,376 | 1,389 | 1,354 | 1,360 | 35,000 | 1,360 |
| 2017-06-01 | 1,298 | 1,298 | 1,296 | 1,298 | 6,000 | 1,298 |
| 2017-05-31 | 1,284 | 1,294 | 1,282 | 1,283 | 4,000 | 1,283 |
| 2017-05-30 | 1,294 | 1,294 | 1,275 | 1,281 | 10,000 | 1,281 |
| 2017-05-29 | 1,295 | 1,295 | 1,294 | 1,294 | 2,000 | 1,294 |
| 2017-05-26 | 1,296 | 1,296 | 1,276 | 1,295 | 6,000 | 1,295 |
| 2017-05-25 | 1,299 | 1,299 | 1,296 | 1,296 | 2,000 | 1,296 |
| 2017-05-24 | 1,289 | 1,294 | 1,289 | 1,294 | 2,000 | 1,294 |
| 2017-05-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2017-05-19 | 1,250 | 1,284 | 1,250 | 1,284 | 7,000 | 1,284 |
| 2017-05-18 | 1,276 | 1,276 | 1,240 | 1,250 | 14,000 | 1,250 |
| 2017-05-17 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 | 1,276 |
| 2017-05-16 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 | 1,276 |
| 2017-05-15 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 1,273 |
| 2017-05-12 | 1,298 | 1,298 | 1,272 | 1,295 | 6,000 | 1,295 |
| 2017-05-11 | 1,269 | 1,271 | 1,269 | 1,271 | 3,000 | 1,271 |
| 2017-05-10 | 1,268 | 1,269 | 1,268 | 1,269 | 6,000 | 1,269 |
| 2017-05-09 | 1,262 | 1,267 | 1,253 | 1,261 | 8,000 | 1,261 |
| 2017-05-08 | 1,264 | 1,264 | 1,262 | 1,262 | 3,000 | 1,262 |
| 2017-05-02 | 1,233 | 1,264 | 1,233 | 1,264 | 3,000 | 1,264 |
| 2017-05-01 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 | 1,230 |
| 2017-04-27 | 1,225 | 1,228 | 1,212 | 1,212 | 4,000 | 1,212 |
| 2017-04-26 | 1,210 | 1,214 | 1,209 | 1,214 | 5,000 | 1,214 |
| 2017-04-25 | 1,181 | 1,214 | 1,177 | 1,200 | 23,000 | 1,200 |
| 2017-04-24 | 1,191 | 1,191 | 1,191 | 1,191 | 3,000 | 1,191 |
| 2017-04-21 | 1,173 | 1,181 | 1,173 | 1,180 | 7,000 | 1,180 |
| 2017-04-20 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 | 1,191 |
| 2017-04-19 | 1,173 | 1,176 | 1,167 | 1,171 | 8,000 | 1,171 |
| 2017-04-18 | 1,171 | 1,176 | 1,171 | 1,176 | 4,000 | 1,176 |
| 2017-04-17 | 1,177 | 1,177 | 1,167 | 1,168 | 6,000 | 1,168 |
| 2017-04-14 | 1,172 | 1,177 | 1,172 | 1,177 | 3,000 | 1,177 |
| 2017-04-13 | 1,150 | 1,180 | 1,150 | 1,172 | 14,000 | 1,172 |
| 2017-04-12 | 1,222 | 1,222 | 1,150 | 1,150 | 17,000 | 1,150 |
| 2017-04-11 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2017-04-10 | 1,215 | 1,215 | 1,215 | 1,215 | 4,000 | 1,215 |
| 2017-04-07 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 | 1,215 |
| 2017-04-06 | 1,280 | 1,300 | 1,211 | 1,211 | 15,000 | 1,211 |
| 2017-04-05 | 1,220 | 1,226 | 1,220 | 1,225 | 4,000 | 1,225 |
| 2017-04-04 | 1,227 | 1,251 | 1,226 | 1,251 | 9,000 | 1,251 |
| 2017-04-03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2017-03-31 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2017-03-29 | 1,207 | 1,207 | 1,205 | 1,205 | 5,000 | 1,205 |
| 2017-03-28 | 1,217 | 1,217 | 1,205 | 1,206 | 3,000 | 1,206 |
| 2017-03-27 | 1,202 | 1,218 | 1,202 | 1,217 | 5,000 | 1,217 |
| 2017-03-24 | 1,220 | 1,220 | 1,219 | 1,219 | 4,000 | 1,219 |
| 2017-03-23 | 1,215 | 1,215 | 1,210 | 1,210 | 15,000 | 1,210 |
| 2017-03-22 | 1,223 | 1,223 | 1,223 | 1,223 | 4,000 | 1,223 |
| 2017-03-21 | 1,215 | 1,250 | 1,213 | 1,223 | 22,000 | 1,223 |
| 2017-03-17 | 1,216 | 1,216 | 1,216 | 1,216 | 4,000 | 1,216 |
| 2017-03-16 | 1,217 | 1,217 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2017-03-15 | 1,221 | 1,221 | 1,218 | 1,218 | 2,000 | 1,218 |
| 2017-03-14 | 1,235 | 1,235 | 1,221 | 1,221 | 4,000 | 1,221 |
| 2017-03-13 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 | 1,224 |
| 2017-03-10 | 1,215 | 1,228 | 1,215 | 1,224 | 7,000 | 1,224 |
| 2017-03-09 | 1,229 | 1,229 | 1,211 | 1,211 | 7,000 | 1,211 |
| 2017-03-08 | 1,240 | 1,246 | 1,187 | 1,229 | 28,000 | 1,229 |
| 2017-03-07 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2017-03-06 | 1,280 | 1,280 | 1,267 | 1,270 | 7,000 | 1,270 |
| 2017-03-03 | 1,270 | 1,294 | 1,270 | 1,280 | 6,000 | 1,280 |
| 2017-03-02 | 1,288 | 1,296 | 1,266 | 1,286 | 17,000 | 1,286 |
| 2017-03-01 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2017-02-28 | 1,281 | 1,290 | 1,254 | 1,286 | 9,000 | 1,286 |
| 2017-02-27 | 1,291 | 1,291 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2017-02-24 | 1,305 | 1,309 | 1,292 | 1,300 | 22,000 | 1,300 |
| 2017-02-23 | 1,306 | 1,318 | 1,304 | 1,318 | 13,000 | 1,318 |
| 2017-02-22 | 1,315 | 1,315 | 1,310 | 1,314 | 7,000 | 1,314 |
| 2017-02-21 | 1,309 | 1,314 | 1,299 | 1,314 | 7,000 | 1,314 |
| 2017-02-20 | 1,311 | 1,314 | 1,311 | 1,314 | 4,000 | 1,314 |
| 2017-02-17 | 1,315 | 1,315 | 1,313 | 1,313 | 3,000 | 1,313 |
| 2017-02-16 | 1,320 | 1,324 | 1,315 | 1,320 | 6,000 | 1,320 |
| 2017-02-15 | 1,320 | 1,321 | 1,318 | 1,321 | 10,000 | 1,321 |
| 2017-02-14 | 1,325 | 1,330 | 1,324 | 1,325 | 19,000 | 1,325 |
| 2017-02-13 | 1,321 | 1,325 | 1,321 | 1,325 | 5,000 | 1,325 |
| 2017-02-10 | 1,314 | 1,325 | 1,314 | 1,321 | 14,000 | 1,321 |
| 2017-02-09 | 1,305 | 1,331 | 1,305 | 1,321 | 18,000 | 1,321 |
| 2017-02-08 | 1,258 | 1,299 | 1,258 | 1,299 | 13,000 | 1,299 |
| 2017-02-07 | 1,263 | 1,263 | 1,253 | 1,255 | 11,000 | 1,255 |
| 2017-02-06 | 1,220 | 1,252 | 1,214 | 1,252 | 26,000 | 1,252 |
| 2017-02-03 | 1,206 | 1,217 | 1,206 | 1,210 | 8,000 | 1,210 |
| 2017-02-02 | 1,209 | 1,209 | 1,205 | 1,206 | 5,000 | 1,206 |
| 2017-02-01 | 1,195 | 1,201 | 1,190 | 1,200 | 9,000 | 1,200 |
| 2017-01-31 | 1,199 | 1,199 | 1,190 | 1,195 | 10,000 | 1,195 |
| 2017-01-30 | 1,175 | 1,200 | 1,175 | 1,200 | 20,000 | 1,200 |
| 2017-01-27 | 1,175 | 1,180 | 1,171 | 1,175 | 15,000 | 1,175 |
| 2017-01-26 | 1,165 | 1,170 | 1,165 | 1,168 | 5,000 | 1,168 |
| 2017-01-25 | 1,179 | 1,179 | 1,152 | 1,165 | 13,000 | 1,165 |
| 2017-01-24 | 1,175 | 1,175 | 1,165 | 1,174 | 8,000 | 1,174 |
| 2017-01-23 | 1,164 | 1,169 | 1,163 | 1,169 | 12,000 | 1,169 |
| 2017-01-20 | 1,164 | 1,167 | 1,148 | 1,164 | 13,000 | 1,164 |
| 2017-01-19 | 1,159 | 1,159 | 1,142 | 1,158 | 6,000 | 1,158 |
| 2017-01-18 | 1,153 | 1,158 | 1,150 | 1,158 | 9,000 | 1,158 |
| 2017-01-17 | 1,159 | 1,159 | 1,150 | 1,152 | 9,000 | 1,152 |
| 2017-01-16 | 1,153 | 1,154 | 1,152 | 1,152 | 9,000 | 1,152 |
| 2017-01-13 | 1,150 | 1,167 | 1,150 | 1,158 | 8,000 | 1,158 |
| 2017-01-12 | 1,178 | 1,178 | 1,155 | 1,169 | 25,000 | 1,169 |
| 2017-01-11 | 1,155 | 1,179 | 1,155 | 1,179 | 9,000 | 1,179 |
| 2017-01-10 | 1,149 | 1,160 | 1,149 | 1,160 | 16,000 | 1,160 |
| 2017-01-06 | 1,132 | 1,148 | 1,132 | 1,148 | 16,000 | 1,148 |
| 2017-01-05 | 1,120 | 1,140 | 1,120 | 1,140 | 26,000 | 1,140 |
| 2017-01-04 | 1,122 | 1,144 | 1,122 | 1,137 | 6,000 | 1,137 |
分割・併合履歴 ： なし
