6173 (株)アクアライン 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 | 3,495 | 3,495 | 3,290 | 3,290 | 5,900 | 3,290 |
| 2017-12-28 | 3,250 | 3,350 | 3,250 | 3,330 | 2,300 | 3,330 |
| 2017-12-27 | 3,210 | 3,250 | 3,200 | 3,240 | 2,000 | 3,240 |
| 2017-12-26 | 3,245 | 3,250 | 3,200 | 3,200 | 1,600 | 3,200 |
| 2017-12-25 | 3,200 | 3,230 | 3,200 | 3,230 | 5,100 | 3,230 |
| 2017-12-22 | 3,125 | 3,190 | 3,125 | 3,190 | 1,000 | 3,190 |
| 2017-12-21 | 3,200 | 3,200 | 3,110 | 3,125 | 2,800 | 3,125 |
| 2017-12-20 | 3,195 | 3,250 | 3,175 | 3,200 | 3,400 | 3,200 |
| 2017-12-19 | 3,195 | 3,195 | 3,060 | 3,175 | 1,700 | 3,175 |
| 2017-12-18 | 3,200 | 3,210 | 3,080 | 3,200 | 5,800 | 3,200 |
| 2017-12-15 | 3,060 | 3,100 | 3,045 | 3,095 | 1,000 | 3,095 |
| 2017-12-14 | 3,100 | 3,125 | 3,035 | 3,090 | 1,200 | 3,090 |
| 2017-12-13 | 3,140 | 3,140 | 3,100 | 3,100 | 1,100 | 3,100 |
| 2017-12-12 | 3,020 | 3,115 | 2,980 | 3,115 | 5,800 | 3,115 |
| 2017-12-11 | 3,035 | 3,035 | 2,923 | 3,020 | 1,300 | 3,020 |
| 2017-12-08 | 2,985 | 2,985 | 2,955 | 2,982 | 800 | 2,982 |
| 2017-12-07 | 2,915 | 3,000 | 2,915 | 2,954 | 1,500 | 2,954 |
| 2017-12-06 | 2,969 | 3,015 | 2,906 | 2,915 | 1,400 | 2,915 |
| 2017-12-05 | 2,952 | 2,955 | 2,948 | 2,948 | 1,200 | 2,948 |
| 2017-12-04 | 2,949 | 3,010 | 2,949 | 2,979 | 2,200 | 2,979 |
| 2017-12-01 | 2,966 | 3,005 | 2,935 | 2,999 | 2,200 | 2,999 |
| 2017-11-30 | 3,000 | 3,000 | 2,910 | 2,950 | 2,300 | 2,950 |
| 2017-11-29 | 2,890 | 3,075 | 2,890 | 3,000 | 3,800 | 3,000 |
| 2017-11-28 | 2,853 | 2,943 | 2,850 | 2,891 | 1,700 | 2,891 |
| 2017-11-27 | 2,864 | 2,889 | 2,850 | 2,851 | 1,900 | 2,851 |
| 2017-11-24 | 2,931 | 2,982 | 2,852 | 2,872 | 2,700 | 2,872 |
| 2017-11-22 | 3,055 | 3,135 | 2,921 | 2,960 | 2,500 | 2,960 |
| 2017-11-21 | 3,140 | 3,140 | 3,030 | 3,055 | 9,800 | 3,055 |
| 2017-11-20 | 2,970 | 3,165 | 2,946 | 3,125 | 21,300 | 3,125 |
| 2017-11-17 | 2,739 | 2,899 | 2,739 | 2,799 | 8,300 | 2,799 |
| 2017-11-16 | 2,571 | 2,649 | 2,558 | 2,649 | 8,300 | 2,649 |
| 2017-11-15 | 2,901 | 2,901 | 2,610 | 2,617 | 18,200 | 2,617 |
| 2017-11-13 | 3,065 | 3,080 | 2,952 | 3,020 | 3,000 | 3,020 |
| 2017-11-10 | 3,080 | 3,135 | 3,080 | 3,110 | 4,200 | 3,110 |
| 2017-11-09 | 3,150 | 3,150 | 3,005 | 3,080 | 4,400 | 3,080 |
| 2017-11-08 | 3,120 | 3,135 | 3,060 | 3,105 | 3,800 | 3,105 |
| 2017-11-07 | 3,065 | 3,160 | 3,050 | 3,120 | 2,500 | 3,120 |
| 2017-11-06 | 3,235 | 3,245 | 3,110 | 3,130 | 7,300 | 3,130 |
| 2017-11-02 | 3,280 | 3,330 | 3,235 | 3,235 | 3,200 | 3,235 |
| 2017-11-01 | 3,120 | 3,275 | 3,120 | 3,265 | 6,200 | 3,265 |
| 2017-10-31 | 3,100 | 3,115 | 3,000 | 3,115 | 5,000 | 3,115 |
| 2017-10-30 | 2,935 | 3,100 | 2,935 | 3,075 | 9,400 | 3,075 |
| 2017-10-27 | 3,035 | 3,035 | 2,920 | 2,920 | 4,400 | 2,920 |
| 2017-10-26 | 3,110 | 3,110 | 3,020 | 3,035 | 2,300 | 3,035 |
| 2017-10-25 | 3,020 | 3,200 | 3,005 | 3,040 | 11,000 | 3,040 |
| 2017-10-24 | 2,994 | 3,040 | 2,840 | 3,020 | 11,700 | 3,020 |
| 2017-10-23 | 3,115 | 3,120 | 3,010 | 3,010 | 3,200 | 3,010 |
| 2017-10-20 | 3,250 | 3,250 | 3,010 | 3,135 | 11,800 | 3,135 |
| 2017-10-19 | 3,355 | 3,375 | 3,145 | 3,195 | 8,800 | 3,195 |
| 2017-10-18 | 3,285 | 3,340 | 3,200 | 3,290 | 10,100 | 3,290 |
| 2017-10-17 | 3,055 | 3,200 | 3,050 | 3,180 | 7,700 | 3,180 |
| 2017-10-16 | 3,030 | 3,130 | 3,030 | 3,100 | 7,200 | 3,100 |
| 2017-10-13 | 3,050 | 3,070 | 3,000 | 3,025 | 6,700 | 3,025 |
| 2017-10-12 | 2,852 | 3,400 | 2,852 | 2,996 | 19,200 | 2,996 |
| 2017-10-11 | 2,870 | 2,938 | 2,751 | 2,902 | 6,400 | 2,902 |
| 2017-10-10 | 2,756 | 2,870 | 2,606 | 2,870 | 8,500 | 2,870 |
| 2017-10-06 | 2,940 | 2,940 | 2,733 | 2,761 | 13,000 | 2,761 |
| 2017-10-05 | 2,820 | 2,890 | 2,800 | 2,890 | 17,300 | 2,890 |
| 2017-10-04 | 2,641 | 2,818 | 2,592 | 2,784 | 11,400 | 2,784 |
| 2017-10-03 | 2,510 | 2,624 | 2,510 | 2,591 | 2,800 | 2,591 |
| 2017-10-02 | 2,435 | 2,499 | 2,435 | 2,460 | 1,100 | 2,460 |
| 2017-09-29 | 2,510 | 2,544 | 2,412 | 2,435 | 5,200 | 2,435 |
| 2017-09-28 | 2,537 | 2,549 | 2,465 | 2,510 | 3,300 | 2,510 |
| 2017-09-27 | 2,450 | 2,700 | 2,411 | 2,543 | 8,300 | 2,543 |
| 2017-09-26 | 2,360 | 2,454 | 2,360 | 2,410 | 5,100 | 2,410 |
| 2017-09-25 | 2,317 | 2,360 | 2,317 | 2,360 | 1,800 | 2,360 |
| 2017-09-22 | 2,287 | 2,340 | 2,280 | 2,280 | 2,400 | 2,280 |
| 2017-09-21 | 2,400 | 2,400 | 2,370 | 2,374 | 900 | 2,374 |
| 2017-09-20 | 2,400 | 2,414 | 2,337 | 2,380 | 4,400 | 2,380 |
| 2017-09-19 | 2,250 | 2,351 | 2,230 | 2,309 | 6,100 | 2,309 |
| 2017-09-15 | 2,250 | 2,265 | 2,170 | 2,239 | 6,800 | 2,239 |
| 2017-09-14 | 2,268 | 2,287 | 2,249 | 2,267 | 5,600 | 2,267 |
| 2017-09-13 | 2,399 | 2,399 | 2,263 | 2,263 | 4,100 | 2,263 |
| 2017-09-12 | 2,420 | 2,420 | 2,285 | 2,299 | 11,500 | 2,299 |
| 2017-09-11 | 2,170 | 2,270 | 2,170 | 2,270 | 20,000 | 2,270 |
| 2017-09-08 | 2,150 | 2,170 | 2,120 | 2,157 | 9,500 | 2,157 |
| 2017-09-07 | 2,000 | 2,120 | 1,999 | 2,120 | 11,200 | 2,120 |
| 2017-09-06 | 1,970 | 2,005 | 1,911 | 1,950 | 6,800 | 1,950 |
| 2017-09-05 | 2,000 | 2,020 | 1,933 | 1,983 | 17,000 | 1,983 |
| 2017-09-04 | 1,980 | 2,017 | 1,980 | 2,004 | 7,200 | 2,004 |
| 2017-09-01 | 1,951 | 1,974 | 1,905 | 1,920 | 3,100 | 1,920 |
| 2017-08-31 | 1,843 | 1,950 | 1,843 | 1,941 | 6,100 | 1,941 |
| 2017-08-30 | 1,917 | 1,917 | 1,841 | 1,868 | 8,900 | 1,868 |
| 2017-08-29 | 1,935 | 1,935 | 1,895 | 1,917 | 5,400 | 1,917 |
| 2017-08-28 | 1,949 | 1,949 | 1,928 | 1,935 | 4,400 | 1,935 |
| 2017-08-25 | 1,969 | 1,990 | 1,949 | 1,949 | 5,400 | 1,949 |
| 2017-08-24 | 2,005 | 2,005 | 1,995 | 1,995 | 900 | 1,995 |
| 2017-08-23 | 2,041 | 2,060 | 2,011 | 2,030 | 4,900 | 2,030 |
| 2017-08-22 | 2,034 | 2,041 | 2,023 | 2,041 | 1,800 | 2,041 |
| 2017-08-21 | 2,005 | 2,068 | 2,005 | 2,034 | 4,400 | 2,034 |
| 2017-08-18 | 2,033 | 2,033 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2017-08-17 | 2,078 | 2,079 | 2,002 | 2,005 | 2,500 | 2,005 |
| 2017-08-16 | 2,010 | 2,093 | 1,970 | 2,028 | 5,000 | 2,028 |
| 2017-08-15 | 2,000 | 2,010 | 1,980 | 2,006 | 4,000 | 2,006 |
| 2017-08-14 | 1,988 | 1,999 | 1,944 | 1,976 | 3,200 | 1,976 |
| 2017-08-10 | 1,946 | 2,058 | 1,941 | 2,039 | 5,900 | 2,039 |
| 2017-08-09 | 2,086 | 2,090 | 1,930 | 1,971 | 12,400 | 1,971 |
| 2017-08-08 | 1,906 | 2,089 | 1,906 | 2,087 | 8,900 | 2,087 |
| 2017-08-07 | 1,968 | 1,968 | 1,874 | 1,946 | 6,200 | 1,946 |
| 2017-08-04 | 1,900 | 1,943 | 1,876 | 1,928 | 4,700 | 1,928 |
| 2017-08-03 | 2,011 | 2,011 | 1,901 | 1,901 | 6,300 | 1,901 |
| 2017-08-02 | 1,852 | 1,977 | 1,852 | 1,931 | 12,200 | 1,931 |
| 2017-08-01 | 1,988 | 1,988 | 1,821 | 1,852 | 24,500 | 1,852 |
| 2017-07-31 | 2,180 | 2,180 | 2,030 | 2,047 | 12,100 | 2,047 |
| 2017-07-28 | 2,100 | 2,247 | 2,100 | 2,189 | 10,100 | 2,189 |
| 2017-07-27 | 2,080 | 2,208 | 2,050 | 2,099 | 19,300 | 2,099 |
| 2017-07-26 | 2,013 | 2,030 | 1,931 | 2,030 | 7,700 | 2,030 |
| 2017-07-25 | 1,920 | 2,005 | 1,920 | 2,005 | 6,000 | 2,005 |
| 2017-07-24 | 2,020 | 2,020 | 1,922 | 1,922 | 10,500 | 1,922 |
| 2017-07-21 | 2,020 | 2,050 | 1,986 | 1,986 | 6,500 | 1,986 |
| 2017-07-20 | 1,934 | 2,000 | 1,934 | 1,986 | 15,800 | 1,986 |
| 2017-07-19 | 1,852 | 1,898 | 1,845 | 1,898 | 8,000 | 1,898 |
| 2017-07-18 | 1,894 | 1,894 | 1,845 | 1,852 | 12,000 | 1,852 |
| 2017-07-14 | 1,893 | 1,902 | 1,800 | 1,869 | 28,900 | 1,869 |
| 2017-07-13 | 1,787 | 1,895 | 1,786 | 1,894 | 25,200 | 1,894 |
| 2017-07-12 | 1,767 | 1,798 | 1,720 | 1,753 | 7,900 | 1,753 |
| 2017-07-11 | 1,720 | 1,767 | 1,720 | 1,767 | 1,900 | 1,767 |
| 2017-07-10 | 1,713 | 1,727 | 1,700 | 1,700 | 2,300 | 1,700 |
| 2017-07-07 | 1,691 | 1,728 | 1,691 | 1,713 | 1,900 | 1,713 |
| 2017-07-06 | 1,702 | 1,740 | 1,700 | 1,740 | 3,300 | 1,740 |
| 2017-07-05 | 1,737 | 1,747 | 1,660 | 1,733 | 6,500 | 1,733 |
| 2017-07-04 | 1,800 | 1,800 | 1,735 | 1,735 | 8,800 | 1,735 |
| 2017-07-03 | 1,798 | 1,800 | 1,751 | 1,795 | 5,300 | 1,795 |
| 2017-06-30 | 1,688 | 1,732 | 1,665 | 1,697 | 8,300 | 1,697 |
| 2017-06-29 | 1,705 | 1,720 | 1,688 | 1,709 | 1,100 | 1,709 |
| 2017-06-28 | 1,727 | 1,727 | 1,689 | 1,705 | 11,900 | 1,705 |
| 2017-06-27 | 1,729 | 1,730 | 1,685 | 1,700 | 7,200 | 1,700 |
| 2017-06-26 | 1,650 | 1,679 | 1,608 | 1,668 | 5,100 | 1,668 |
| 2017-06-23 | 1,663 | 1,720 | 1,663 | 1,666 | 6,000 | 1,666 |
| 2017-06-22 | 1,679 | 1,714 | 1,667 | 1,683 | 7,200 | 1,683 |
| 2017-06-21 | 1,599 | 1,630 | 1,564 | 1,628 | 9,500 | 1,628 |
| 2017-06-20 | 1,515 | 1,590 | 1,511 | 1,590 | 6,300 | 1,590 |
| 2017-06-19 | 1,460 | 1,494 | 1,450 | 1,494 | 10,500 | 1,494 |
| 2017-06-16 | 1,460 | 1,481 | 1,460 | 1,466 | 3,500 | 1,466 |
| 2017-06-15 | 1,510 | 1,514 | 1,453 | 1,458 | 5,500 | 1,458 |
| 2017-06-14 | 1,521 | 1,522 | 1,500 | 1,500 | 4,200 | 1,500 |
| 2017-06-13 | 1,570 | 1,570 | 1,506 | 1,519 | 7,900 | 1,519 |
| 2017-06-12 | 1,590 | 1,590 | 1,550 | 1,570 | 4,400 | 1,570 |
| 2017-06-09 | 1,567 | 1,590 | 1,542 | 1,590 | 8,000 | 1,590 |
| 2017-06-08 | 1,550 | 1,555 | 1,534 | 1,555 | 3,800 | 1,555 |
| 2017-06-07 | 1,544 | 1,549 | 1,540 | 1,548 | 3,200 | 1,548 |
| 2017-06-06 | 1,569 | 1,569 | 1,530 | 1,530 | 3,800 | 1,530 |
| 2017-06-05 | 1,520 | 1,550 | 1,520 | 1,530 | 6,300 | 1,530 |
| 2017-06-02 | 1,560 | 1,561 | 1,520 | 1,520 | 10,000 | 1,520 |
| 2017-06-01 | 1,528 | 1,583 | 1,528 | 1,553 | 9,000 | 1,553 |
| 2017-05-31 | 1,514 | 1,550 | 1,503 | 1,547 | 19,900 | 1,547 |
| 2017-05-30 | 1,513 | 1,518 | 1,493 | 1,500 | 3,400 | 1,500 |
| 2017-05-29 | 1,500 | 1,500 | 1,469 | 1,483 | 2,000 | 1,483 |
| 2017-05-26 | 1,480 | 1,481 | 1,445 | 1,451 | 4,300 | 1,451 |
| 2017-05-25 | 1,496 | 1,521 | 1,468 | 1,475 | 5,800 | 1,475 |
| 2017-05-24 | 1,530 | 1,542 | 1,509 | 1,514 | 6,400 | 1,514 |
| 2017-05-23 | 1,476 | 1,520 | 1,465 | 1,508 | 19,600 | 1,508 |
| 2017-05-22 | 1,447 | 1,495 | 1,447 | 1,495 | 5,100 | 1,495 |
| 2017-05-19 | 1,438 | 1,453 | 1,433 | 1,446 | 10,200 | 1,446 |
| 2017-05-18 | 1,414 | 1,434 | 1,402 | 1,408 | 6,800 | 1,408 |
| 2017-05-17 | 1,423 | 1,444 | 1,420 | 1,444 | 6,100 | 1,444 |
| 2017-05-16 | 1,424 | 1,436 | 1,417 | 1,420 | 5,300 | 1,420 |
| 2017-05-15 | 1,460 | 1,464 | 1,433 | 1,433 | 11,600 | 1,433 |
| 2017-05-12 | 1,440 | 1,454 | 1,425 | 1,450 | 3,000 | 1,450 |
| 2017-05-11 | 1,469 | 1,475 | 1,411 | 1,437 | 9,100 | 1,437 |
| 2017-05-10 | 1,397 | 1,455 | 1,390 | 1,455 | 9,800 | 1,455 |
| 2017-05-09 | 1,378 | 1,405 | 1,373 | 1,382 | 4,600 | 1,382 |
| 2017-05-08 | 1,395 | 1,399 | 1,378 | 1,381 | 15,100 | 1,381 |
| 2017-05-02 | 1,377 | 1,390 | 1,318 | 1,378 | 10,200 | 1,378 |
| 2017-05-01 | 1,368 | 1,392 | 1,368 | 1,377 | 4,700 | 1,377 |
| 2017-04-28 | 1,359 | 1,392 | 1,359 | 1,392 | 10,500 | 1,392 |
| 2017-04-27 | 1,379 | 1,380 | 1,373 | 1,375 | 2,000 | 1,375 |
| 2017-04-26 | 1,345 | 1,372 | 1,342 | 1,369 | 2,700 | 1,369 |
| 2017-04-25 | 1,349 | 1,349 | 1,339 | 1,341 | 3,900 | 1,341 |
| 2017-04-24 | 1,394 | 1,394 | 1,362 | 1,362 | 2,400 | 1,362 |
| 2017-04-21 | 1,388 | 1,388 | 1,350 | 1,356 | 8,200 | 1,356 |
| 2017-04-20 | 1,400 | 1,400 | 1,375 | 1,388 | 3,200 | 1,388 |
| 2017-04-19 | 1,375 | 1,377 | 1,353 | 1,372 | 7,600 | 1,372 |
| 2017-04-18 | 1,400 | 1,429 | 1,380 | 1,385 | 7,600 | 1,385 |
| 2017-04-17 | 1,320 | 1,409 | 1,320 | 1,383 | 14,900 | 1,383 |
| 2017-04-14 | 1,291 | 1,325 | 1,290 | 1,312 | 5,000 | 1,312 |
| 2017-04-13 | 1,281 | 1,339 | 1,252 | 1,307 | 3,100 | 1,307 |
| 2017-04-12 | 1,380 | 1,380 | 1,281 | 1,309 | 7,000 | 1,309 |
| 2017-04-11 | 1,418 | 1,418 | 1,381 | 1,385 | 2,800 | 1,385 |
| 2017-04-10 | 1,350 | 1,418 | 1,350 | 1,411 | 11,300 | 1,411 |
| 2017-04-07 | 1,296 | 1,342 | 1,296 | 1,340 | 6,000 | 1,340 |
| 2017-04-06 | 1,341 | 1,341 | 1,291 | 1,291 | 10,600 | 1,291 |
| 2017-04-05 | 1,374 | 1,374 | 1,331 | 1,360 | 10,500 | 1,360 |
| 2017-04-04 | 1,429 | 1,429 | 1,330 | 1,376 | 10,700 | 1,376 |
| 2017-04-03 | 1,449 | 1,450 | 1,386 | 1,405 | 20,100 | 1,405 |
| 2017-03-31 | 1,350 | 1,391 | 1,332 | 1,380 | 7,800 | 1,380 |
| 2017-03-30 | 1,390 | 1,392 | 1,324 | 1,380 | 12,000 | 1,380 |
| 2017-03-29 | 1,330 | 1,410 | 1,316 | 1,410 | 12,000 | 1,410 |
| 2017-03-28 | 1,385 | 1,418 | 1,353 | 1,360 | 15,500 | 1,360 |
| 2017-03-27 | 1,518 | 1,527 | 1,401 | 1,405 | 40,800 | 1,405 |
| 2017-03-24 | 1,400 | 1,610 | 1,349 | 1,494 | 131,700 | 1,494 |
| 2017-03-23 | 1,418 | 1,478 | 1,328 | 1,346 | 255,300 | 1,346 |
| 2017-03-22 | 1,228 | 1,228 | 1,178 | 1,178 | 3,700 | 1,178 |
| 2017-03-21 | 1,208 | 1,240 | 1,208 | 1,228 | 1,400 | 1,228 |
| 2017-03-17 | 1,187 | 1,208 | 1,187 | 1,201 | 3,800 | 1,201 |
| 2017-03-16 | 1,156 | 1,181 | 1,156 | 1,170 | 3,000 | 1,170 |
| 2017-03-15 | 1,194 | 1,210 | 1,165 | 1,165 | 5,300 | 1,165 |
| 2017-03-14 | 1,203 | 1,203 | 1,190 | 1,194 | 1,800 | 1,194 |
| 2017-03-13 | 1,240 | 1,240 | 1,202 | 1,202 | 2,900 | 1,202 |
| 2017-03-10 | 1,234 | 1,234 | 1,223 | 1,223 | 2,300 | 1,223 |
| 2017-03-09 | 1,200 | 1,227 | 1,200 | 1,220 | 9,500 | 1,220 |
| 2017-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,400 | 1,200 |
| 2017-03-07 | 1,217 | 1,217 | 1,200 | 1,207 | 2,200 | 1,207 |
| 2017-03-06 | 1,215 | 1,215 | 1,205 | 1,205 | 1,300 | 1,205 |
| 2017-03-03 | 1,208 | 1,215 | 1,204 | 1,204 | 500 | 1,204 |
| 2017-03-02 | 1,207 | 1,208 | 1,207 | 1,207 | 400 | 1,207 |
| 2017-03-01 | 1,223 | 1,223 | 1,212 | 1,220 | 1,200 | 1,220 |
| 2017-02-28 | 1,221 | 1,222 | 1,215 | 1,222 | 2,900 | 1,222 |
| 2017-02-27 | 1,232 | 1,232 | 1,210 | 1,222 | 1,800 | 1,222 |
| 2017-02-24 | 1,216 | 1,221 | 1,207 | 1,220 | 4,000 | 1,220 |
| 2017-02-23 | 1,235 | 1,235 | 1,218 | 1,219 | 500 | 1,219 |
| 2017-02-22 | 1,233 | 1,235 | 1,232 | 1,235 | 2,300 | 1,235 |
| 2017-02-21 | 1,206 | 1,234 | 1,206 | 1,234 | 4,500 | 1,234 |
| 2017-02-20 | 1,225 | 1,226 | 1,201 | 1,226 | 3,400 | 1,226 |
| 2017-02-17 | 1,185 | 1,220 | 1,185 | 1,217 | 1,600 | 1,217 |
| 2017-02-16 | 1,216 | 1,219 | 1,201 | 1,201 | 300 | 1,201 |
| 2017-02-15 | 1,195 | 1,218 | 1,180 | 1,216 | 3,200 | 1,216 |
| 2017-02-14 | 1,218 | 1,218 | 1,191 | 1,195 | 4,700 | 1,195 |
| 2017-02-13 | 1,240 | 1,240 | 1,200 | 1,200 | 8,700 | 1,200 |
| 2017-02-10 | 1,233 | 1,240 | 1,208 | 1,225 | 1,400 | 1,225 |
| 2017-02-09 | 1,216 | 1,217 | 1,170 | 1,203 | 4,700 | 1,203 |
| 2017-02-08 | 1,249 | 1,249 | 1,190 | 1,216 | 7,000 | 1,216 |
| 2017-02-07 | 1,250 | 1,250 | 1,225 | 1,240 | 1,400 | 1,240 |
| 2017-02-06 | 1,258 | 1,259 | 1,225 | 1,250 | 2,500 | 1,250 |
| 2017-02-03 | 1,244 | 1,244 | 1,195 | 1,221 | 2,900 | 1,221 |
| 2017-02-02 | 1,257 | 1,257 | 1,211 | 1,220 | 2,000 | 1,220 |
| 2017-02-01 | 1,236 | 1,258 | 1,180 | 1,258 | 7,500 | 1,258 |
| 2017-01-31 | 1,241 | 1,257 | 1,240 | 1,248 | 3,800 | 1,248 |
| 2017-01-30 | 1,251 | 1,264 | 1,247 | 1,264 | 6,800 | 1,264 |
| 2017-01-27 | 1,175 | 1,240 | 1,175 | 1,230 | 6,500 | 1,230 |
| 2017-01-26 | 1,225 | 1,225 | 1,199 | 1,199 | 2,300 | 1,199 |
| 2017-01-25 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,200 |
| 2017-01-24 | 1,192 | 1,195 | 1,177 | 1,181 | 2,700 | 1,181 |
| 2017-01-23 | 1,160 | 1,187 | 1,159 | 1,187 | 7,900 | 1,187 |
| 2017-01-20 | 1,163 | 1,163 | 1,131 | 1,131 | 2,200 | 1,131 |
| 2017-01-19 | 1,105 | 1,125 | 1,105 | 1,119 | 2,400 | 1,119 |
| 2017-01-18 | 1,130 | 1,130 | 1,090 | 1,110 | 7,700 | 1,110 |
| 2017-01-17 | 1,151 | 1,169 | 1,137 | 1,137 | 3,100 | 1,137 |
| 2017-01-16 | 1,173 | 1,174 | 1,151 | 1,151 | 10,400 | 1,151 |
| 2017-01-13 | 1,090 | 1,150 | 1,090 | 1,133 | 25,600 | 1,133 |
| 2017-01-12 | 1,050 | 1,069 | 1,047 | 1,047 | 1,600 | 1,047 |
| 2017-01-11 | 1,020 | 1,047 | 1,010 | 1,047 | 5,600 | 1,047 |
| 2017-01-10 | 1,004 | 1,018 | 1,004 | 1,015 | 1,300 | 1,015 |
| 2017-01-06 | 1,003 | 1,003 | 1,001 | 1,001 | 300 | 1,001 |
| 2017-01-05 | 1,030 | 1,030 | 1,001 | 1,003 | 1,200 | 1,003 |
| 2017-01-04 | 999 | 1,003 | 999 | 1,000 | 1,500 | 1,000 |
分割・併合履歴 ： なし
