6176 (株)ブランジスタ 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 | 1,451 | 1,700 | 1,435 | 1,665 | 2,059,200 | 1,665 |
| 2017-12-28 | 1,420 | 1,447 | 1,404 | 1,405 | 118,500 | 1,405 |
| 2017-12-27 | 1,340 | 1,414 | 1,337 | 1,401 | 110,800 | 1,401 |
| 2017-12-26 | 1,332 | 1,339 | 1,323 | 1,332 | 88,900 | 1,332 |
| 2017-12-25 | 1,333 | 1,340 | 1,307 | 1,321 | 176,000 | 1,321 |
| 2017-12-22 | 1,349 | 1,355 | 1,346 | 1,349 | 83,300 | 1,349 |
| 2017-12-21 | 1,365 | 1,374 | 1,354 | 1,355 | 56,600 | 1,355 |
| 2017-12-20 | 1,379 | 1,392 | 1,365 | 1,369 | 71,600 | 1,369 |
| 2017-12-19 | 1,385 | 1,396 | 1,380 | 1,384 | 40,400 | 1,384 |
| 2017-12-18 | 1,396 | 1,406 | 1,372 | 1,379 | 59,500 | 1,379 |
| 2017-12-15 | 1,401 | 1,407 | 1,395 | 1,395 | 39,000 | 1,395 |
| 2017-12-14 | 1,409 | 1,415 | 1,402 | 1,407 | 34,200 | 1,407 |
| 2017-12-13 | 1,417 | 1,423 | 1,404 | 1,409 | 32,100 | 1,409 |
| 2017-12-12 | 1,410 | 1,438 | 1,406 | 1,413 | 76,000 | 1,413 |
| 2017-12-11 | 1,410 | 1,419 | 1,406 | 1,411 | 27,700 | 1,411 |
| 2017-12-08 | 1,418 | 1,424 | 1,404 | 1,406 | 26,100 | 1,406 |
| 2017-12-07 | 1,409 | 1,415 | 1,402 | 1,409 | 32,100 | 1,409 |
| 2017-12-06 | 1,408 | 1,426 | 1,404 | 1,410 | 33,600 | 1,410 |
| 2017-12-05 | 1,426 | 1,433 | 1,412 | 1,420 | 33,300 | 1,420 |
| 2017-12-04 | 1,441 | 1,445 | 1,428 | 1,436 | 34,300 | 1,436 |
| 2017-12-01 | 1,429 | 1,456 | 1,429 | 1,454 | 61,200 | 1,454 |
| 2017-11-30 | 1,413 | 1,447 | 1,394 | 1,430 | 78,500 | 1,430 |
| 2017-11-29 | 1,431 | 1,444 | 1,422 | 1,426 | 34,200 | 1,426 |
| 2017-11-28 | 1,459 | 1,459 | 1,411 | 1,436 | 42,200 | 1,436 |
| 2017-11-27 | 1,430 | 1,455 | 1,430 | 1,451 | 34,700 | 1,451 |
| 2017-11-24 | 1,404 | 1,423 | 1,404 | 1,423 | 35,300 | 1,423 |
| 2017-11-22 | 1,413 | 1,421 | 1,400 | 1,411 | 32,400 | 1,411 |
| 2017-11-21 | 1,400 | 1,408 | 1,395 | 1,404 | 28,500 | 1,404 |
| 2017-11-20 | 1,388 | 1,394 | 1,383 | 1,389 | 26,700 | 1,389 |
| 2017-11-17 | 1,380 | 1,385 | 1,373 | 1,380 | 46,400 | 1,380 |
| 2017-11-16 | 1,376 | 1,393 | 1,371 | 1,380 | 47,300 | 1,380 |
| 2017-11-15 | 1,409 | 1,410 | 1,362 | 1,376 | 124,600 | 1,376 |
| 2017-11-13 | 1,467 | 1,500 | 1,467 | 1,472 | 33,200 | 1,472 |
| 2017-11-10 | 1,433 | 1,476 | 1,433 | 1,467 | 34,500 | 1,467 |
| 2017-11-09 | 1,465 | 1,491 | 1,453 | 1,462 | 57,300 | 1,462 |
| 2017-11-08 | 1,471 | 1,475 | 1,462 | 1,462 | 30,900 | 1,462 |
| 2017-11-07 | 1,480 | 1,481 | 1,469 | 1,480 | 27,600 | 1,480 |
| 2017-11-06 | 1,483 | 1,485 | 1,475 | 1,482 | 21,000 | 1,482 |
| 2017-11-02 | 1,490 | 1,495 | 1,474 | 1,483 | 35,500 | 1,483 |
| 2017-11-01 | 1,512 | 1,512 | 1,479 | 1,490 | 71,900 | 1,490 |
| 2017-10-31 | 1,520 | 1,520 | 1,500 | 1,505 | 29,400 | 1,505 |
| 2017-10-30 | 1,540 | 1,541 | 1,510 | 1,521 | 58,800 | 1,521 |
| 2017-10-27 | 1,524 | 1,546 | 1,524 | 1,533 | 32,000 | 1,533 |
| 2017-10-26 | 1,535 | 1,537 | 1,510 | 1,524 | 41,500 | 1,524 |
| 2017-10-25 | 1,570 | 1,570 | 1,476 | 1,536 | 183,200 | 1,536 |
| 2017-10-24 | 1,507 | 1,563 | 1,492 | 1,555 | 274,200 | 1,555 |
| 2017-10-23 | 1,433 | 1,553 | 1,426 | 1,485 | 160,500 | 1,485 |
| 2017-10-20 | 1,426 | 1,428 | 1,415 | 1,427 | 34,700 | 1,427 |
| 2017-10-19 | 1,451 | 1,451 | 1,436 | 1,436 | 15,600 | 1,436 |
| 2017-10-18 | 1,441 | 1,459 | 1,426 | 1,451 | 31,900 | 1,451 |
| 2017-10-17 | 1,427 | 1,438 | 1,426 | 1,437 | 18,400 | 1,437 |
| 2017-10-16 | 1,434 | 1,444 | 1,423 | 1,434 | 21,900 | 1,434 |
| 2017-10-13 | 1,432 | 1,443 | 1,423 | 1,436 | 39,100 | 1,436 |
| 2017-10-12 | 1,453 | 1,461 | 1,431 | 1,444 | 44,700 | 1,444 |
| 2017-10-11 | 1,473 | 1,477 | 1,451 | 1,461 | 25,700 | 1,461 |
| 2017-10-10 | 1,475 | 1,475 | 1,455 | 1,471 | 25,400 | 1,471 |
| 2017-10-06 | 1,481 | 1,503 | 1,456 | 1,465 | 32,200 | 1,465 |
| 2017-10-05 | 1,510 | 1,512 | 1,470 | 1,470 | 48,800 | 1,470 |
| 2017-10-04 | 1,472 | 1,519 | 1,472 | 1,500 | 60,400 | 1,500 |
| 2017-10-03 | 1,487 | 1,497 | 1,462 | 1,471 | 45,600 | 1,471 |
| 2017-10-02 | 1,436 | 1,497 | 1,436 | 1,497 | 65,000 | 1,497 |
| 2017-09-29 | 1,430 | 1,434 | 1,422 | 1,431 | 21,500 | 1,431 |
| 2017-09-28 | 1,432 | 1,435 | 1,420 | 1,425 | 38,400 | 1,425 |
| 2017-09-27 | 1,423 | 1,449 | 1,421 | 1,434 | 22,700 | 1,434 |
| 2017-09-26 | 1,436 | 1,444 | 1,416 | 1,424 | 31,400 | 1,424 |
| 2017-09-25 | 1,456 | 1,458 | 1,431 | 1,440 | 23,100 | 1,440 |
| 2017-09-22 | 1,423 | 1,450 | 1,415 | 1,432 | 48,200 | 1,432 |
| 2017-09-21 | 1,418 | 1,430 | 1,417 | 1,428 | 33,000 | 1,428 |
| 2017-09-20 | 1,428 | 1,430 | 1,410 | 1,415 | 34,000 | 1,415 |
| 2017-09-19 | 1,430 | 1,441 | 1,423 | 1,423 | 26,700 | 1,423 |
| 2017-09-15 | 1,398 | 1,419 | 1,392 | 1,419 | 24,400 | 1,419 |
| 2017-09-14 | 1,433 | 1,435 | 1,389 | 1,409 | 45,200 | 1,409 |
| 2017-09-13 | 1,423 | 1,430 | 1,422 | 1,425 | 16,300 | 1,425 |
| 2017-09-12 | 1,432 | 1,432 | 1,415 | 1,424 | 20,500 | 1,424 |
| 2017-09-11 | 1,424 | 1,438 | 1,419 | 1,420 | 28,000 | 1,420 |
| 2017-09-08 | 1,432 | 1,447 | 1,424 | 1,424 | 35,700 | 1,424 |
| 2017-09-07 | 1,445 | 1,485 | 1,433 | 1,448 | 47,000 | 1,448 |
| 2017-09-06 | 1,420 | 1,446 | 1,417 | 1,439 | 52,900 | 1,439 |
| 2017-09-05 | 1,475 | 1,485 | 1,411 | 1,449 | 71,900 | 1,449 |
| 2017-09-04 | 1,492 | 1,507 | 1,472 | 1,475 | 57,700 | 1,475 |
| 2017-09-01 | 1,506 | 1,530 | 1,490 | 1,500 | 82,200 | 1,500 |
| 2017-08-31 | 1,531 | 1,535 | 1,512 | 1,518 | 69,100 | 1,518 |
| 2017-08-30 | 1,549 | 1,553 | 1,516 | 1,530 | 117,600 | 1,530 |
| 2017-08-29 | 1,476 | 1,530 | 1,476 | 1,525 | 172,400 | 1,525 |
| 2017-08-28 | 1,453 | 1,475 | 1,450 | 1,475 | 43,700 | 1,475 |
| 2017-08-25 | 1,449 | 1,455 | 1,440 | 1,453 | 30,000 | 1,453 |
| 2017-08-24 | 1,408 | 1,456 | 1,408 | 1,442 | 41,700 | 1,442 |
| 2017-08-23 | 1,402 | 1,419 | 1,402 | 1,419 | 30,200 | 1,419 |
| 2017-08-22 | 1,395 | 1,410 | 1,395 | 1,402 | 22,800 | 1,402 |
| 2017-08-21 | 1,407 | 1,407 | 1,394 | 1,395 | 27,300 | 1,395 |
| 2017-08-18 | 1,379 | 1,395 | 1,371 | 1,393 | 41,400 | 1,393 |
| 2017-08-17 | 1,399 | 1,415 | 1,390 | 1,390 | 44,200 | 1,390 |
| 2017-08-16 | 1,365 | 1,392 | 1,365 | 1,385 | 45,200 | 1,385 |
| 2017-08-15 | 1,367 | 1,377 | 1,360 | 1,365 | 37,500 | 1,365 |
| 2017-08-14 | 1,377 | 1,385 | 1,355 | 1,360 | 77,100 | 1,360 |
| 2017-08-10 | 1,411 | 1,415 | 1,391 | 1,397 | 83,100 | 1,397 |
| 2017-08-09 | 1,422 | 1,428 | 1,393 | 1,417 | 108,700 | 1,417 |
| 2017-08-08 | 1,490 | 1,505 | 1,375 | 1,433 | 342,500 | 1,433 |
| 2017-08-07 | 1,464 | 1,658 | 1,450 | 1,460 | 1,215,700 | 1,460 |
| 2017-08-04 | 1,458 | 1,468 | 1,450 | 1,450 | 22,300 | 1,450 |
| 2017-08-03 | 1,456 | 1,477 | 1,455 | 1,459 | 30,900 | 1,459 |
| 2017-08-02 | 1,455 | 1,476 | 1,453 | 1,453 | 45,200 | 1,453 |
| 2017-08-01 | 1,486 | 1,489 | 1,450 | 1,455 | 89,500 | 1,455 |
| 2017-07-31 | 1,490 | 1,498 | 1,478 | 1,483 | 46,300 | 1,483 |
| 2017-07-28 | 1,513 | 1,522 | 1,475 | 1,489 | 96,900 | 1,489 |
| 2017-07-27 | 1,512 | 1,528 | 1,508 | 1,514 | 53,800 | 1,514 |
| 2017-07-26 | 1,510 | 1,546 | 1,509 | 1,510 | 59,000 | 1,510 |
| 2017-07-25 | 1,507 | 1,544 | 1,503 | 1,516 | 52,500 | 1,516 |
| 2017-07-24 | 1,515 | 1,515 | 1,502 | 1,503 | 47,200 | 1,503 |
| 2017-07-21 | 1,525 | 1,530 | 1,515 | 1,515 | 43,400 | 1,515 |
| 2017-07-20 | 1,547 | 1,547 | 1,528 | 1,530 | 43,800 | 1,530 |
| 2017-07-19 | 1,525 | 1,575 | 1,520 | 1,527 | 117,700 | 1,527 |
| 2017-07-18 | 1,550 | 1,555 | 1,511 | 1,528 | 103,600 | 1,528 |
| 2017-07-14 | 1,521 | 1,568 | 1,516 | 1,533 | 100,200 | 1,533 |
| 2017-07-13 | 1,537 | 1,537 | 1,512 | 1,525 | 65,200 | 1,525 |
| 2017-07-12 | 1,508 | 1,537 | 1,500 | 1,521 | 97,300 | 1,521 |
| 2017-07-11 | 1,500 | 1,511 | 1,496 | 1,504 | 40,900 | 1,504 |
| 2017-07-10 | 1,496 | 1,508 | 1,495 | 1,498 | 59,000 | 1,498 |
| 2017-07-07 | 1,497 | 1,505 | 1,485 | 1,490 | 79,600 | 1,490 |
| 2017-07-06 | 1,501 | 1,507 | 1,498 | 1,498 | 44,800 | 1,498 |
| 2017-07-05 | 1,496 | 1,541 | 1,493 | 1,501 | 103,000 | 1,501 |
| 2017-07-04 | 1,508 | 1,518 | 1,496 | 1,498 | 66,200 | 1,498 |
| 2017-07-03 | 1,508 | 1,524 | 1,505 | 1,507 | 50,000 | 1,507 |
| 2017-06-30 | 1,494 | 1,534 | 1,491 | 1,506 | 117,400 | 1,506 |
| 2017-06-29 | 1,508 | 1,521 | 1,500 | 1,502 | 73,400 | 1,502 |
| 2017-06-28 | 1,530 | 1,533 | 1,498 | 1,502 | 82,200 | 1,502 |
| 2017-06-27 | 1,529 | 1,554 | 1,520 | 1,531 | 66,500 | 1,531 |
| 2017-06-26 | 1,549 | 1,549 | 1,485 | 1,517 | 67,300 | 1,517 |
| 2017-06-23 | 1,579 | 1,583 | 1,512 | 1,524 | 86,300 | 1,524 |
| 2017-06-22 | 1,577 | 1,587 | 1,558 | 1,567 | 68,900 | 1,567 |
| 2017-06-21 | 1,544 | 1,603 | 1,544 | 1,587 | 146,600 | 1,587 |
| 2017-06-20 | 1,526 | 1,558 | 1,520 | 1,544 | 86,300 | 1,544 |
| 2017-06-19 | 1,511 | 1,533 | 1,511 | 1,520 | 41,500 | 1,520 |
| 2017-06-16 | 1,511 | 1,527 | 1,511 | 1,512 | 42,800 | 1,512 |
| 2017-06-15 | 1,555 | 1,570 | 1,516 | 1,516 | 122,600 | 1,516 |
| 2017-06-14 | 1,600 | 1,603 | 1,557 | 1,557 | 68,800 | 1,557 |
| 2017-06-13 | 1,575 | 1,580 | 1,557 | 1,573 | 93,000 | 1,573 |
| 2017-06-12 | 1,608 | 1,617 | 1,566 | 1,570 | 167,700 | 1,570 |
| 2017-06-09 | 1,626 | 1,626 | 1,604 | 1,609 | 72,000 | 1,609 |
| 2017-06-08 | 1,622 | 1,642 | 1,611 | 1,614 | 73,900 | 1,614 |
| 2017-06-07 | 1,620 | 1,632 | 1,600 | 1,616 | 84,200 | 1,616 |
| 2017-06-06 | 1,619 | 1,649 | 1,615 | 1,625 | 101,500 | 1,625 |
| 2017-06-05 | 1,610 | 1,640 | 1,603 | 1,625 | 89,800 | 1,625 |
| 2017-06-02 | 1,650 | 1,662 | 1,627 | 1,629 | 108,900 | 1,629 |
| 2017-06-01 | 1,665 | 1,680 | 1,652 | 1,653 | 115,200 | 1,653 |
| 2017-05-31 | 1,703 | 1,727 | 1,677 | 1,677 | 144,100 | 1,677 |
| 2017-05-30 | 1,705 | 1,735 | 1,683 | 1,693 | 108,000 | 1,693 |
| 2017-05-29 | 1,730 | 1,730 | 1,663 | 1,688 | 112,600 | 1,688 |
| 2017-05-26 | 1,692 | 1,737 | 1,685 | 1,715 | 171,000 | 1,715 |
| 2017-05-25 | 1,706 | 1,712 | 1,681 | 1,683 | 77,500 | 1,683 |
| 2017-05-24 | 1,741 | 1,742 | 1,683 | 1,700 | 192,500 | 1,700 |
| 2017-05-23 | 1,634 | 1,773 | 1,620 | 1,714 | 890,300 | 1,714 |
| 2017-05-22 | 1,629 | 1,650 | 1,606 | 1,627 | 78,000 | 1,627 |
| 2017-05-19 | 1,650 | 1,659 | 1,625 | 1,626 | 117,700 | 1,626 |
| 2017-05-18 | 1,650 | 1,682 | 1,617 | 1,663 | 196,400 | 1,663 |
| 2017-05-17 | 1,767 | 1,781 | 1,716 | 1,729 | 198,600 | 1,729 |
| 2017-05-16 | 1,688 | 1,770 | 1,688 | 1,741 | 306,200 | 1,741 |
| 2017-05-15 | 1,670 | 1,710 | 1,641 | 1,693 | 179,700 | 1,693 |
| 2017-05-12 | 1,659 | 1,795 | 1,625 | 1,684 | 904,300 | 1,684 |
| 2017-05-11 | 1,748 | 1,751 | 1,650 | 1,688 | 514,100 | 1,688 |
| 2017-05-10 | 1,547 | 1,941 | 1,545 | 1,755 | 2,816,800 | 1,755 |
| 2017-05-09 | 1,540 | 1,541 | 1,520 | 1,541 | 72,500 | 1,541 |
| 2017-05-08 | 1,497 | 1,520 | 1,491 | 1,510 | 82,600 | 1,510 |
| 2017-05-02 | 1,475 | 1,503 | 1,473 | 1,490 | 106,100 | 1,490 |
| 2017-05-01 | 1,506 | 1,563 | 1,491 | 1,496 | 209,900 | 1,496 |
| 2017-04-28 | 1,572 | 1,625 | 1,570 | 1,586 | 111,800 | 1,586 |
| 2017-04-27 | 1,598 | 1,598 | 1,572 | 1,572 | 47,900 | 1,572 |
| 2017-04-26 | 1,620 | 1,635 | 1,557 | 1,586 | 98,600 | 1,586 |
| 2017-04-25 | 1,573 | 1,629 | 1,568 | 1,609 | 158,300 | 1,609 |
| 2017-04-24 | 1,621 | 1,646 | 1,555 | 1,557 | 213,600 | 1,557 |
| 2017-04-21 | 1,687 | 1,697 | 1,600 | 1,658 | 315,000 | 1,658 |
| 2017-04-20 | 1,565 | 1,648 | 1,522 | 1,647 | 330,600 | 1,647 |
| 2017-04-19 | 1,450 | 1,557 | 1,450 | 1,544 | 270,100 | 1,544 |
| 2017-04-18 | 1,501 | 1,507 | 1,465 | 1,475 | 134,400 | 1,475 |
| 2017-04-17 | 1,388 | 1,480 | 1,386 | 1,471 | 217,800 | 1,471 |
| 2017-04-14 | 1,408 | 1,461 | 1,374 | 1,379 | 145,000 | 1,379 |
| 2017-04-13 | 1,386 | 1,450 | 1,372 | 1,421 | 145,300 | 1,421 |
| 2017-04-12 | 1,485 | 1,529 | 1,388 | 1,407 | 233,800 | 1,407 |
| 2017-04-11 | 1,496 | 1,537 | 1,481 | 1,504 | 83,600 | 1,504 |
| 2017-04-10 | 1,528 | 1,541 | 1,494 | 1,494 | 88,100 | 1,494 |
| 2017-04-07 | 1,546 | 1,582 | 1,465 | 1,501 | 257,300 | 1,501 |
| 2017-04-06 | 1,465 | 1,640 | 1,465 | 1,546 | 633,800 | 1,546 |
| 2017-04-05 | 1,491 | 1,519 | 1,477 | 1,489 | 93,200 | 1,489 |
| 2017-04-04 | 1,547 | 1,547 | 1,481 | 1,492 | 167,000 | 1,492 |
| 2017-04-03 | 1,602 | 1,613 | 1,560 | 1,560 | 94,800 | 1,560 |
| 2017-03-31 | 1,675 | 1,709 | 1,610 | 1,630 | 183,000 | 1,630 |
| 2017-03-30 | 1,628 | 1,760 | 1,621 | 1,675 | 292,000 | 1,675 |
| 2017-03-29 | 1,565 | 1,639 | 1,551 | 1,617 | 159,200 | 1,617 |
| 2017-03-28 | 1,611 | 1,620 | 1,571 | 1,577 | 103,200 | 1,577 |
| 2017-03-27 | 1,659 | 1,664 | 1,610 | 1,610 | 81,800 | 1,610 |
| 2017-03-24 | 1,656 | 1,666 | 1,648 | 1,658 | 42,200 | 1,658 |
| 2017-03-23 | 1,680 | 1,681 | 1,651 | 1,655 | 51,500 | 1,655 |
| 2017-03-22 | 1,650 | 1,694 | 1,650 | 1,674 | 74,000 | 1,674 |
| 2017-03-21 | 1,680 | 1,695 | 1,655 | 1,666 | 100,400 | 1,666 |
| 2017-03-17 | 1,752 | 1,757 | 1,702 | 1,707 | 90,600 | 1,707 |
| 2017-03-16 | 1,751 | 1,764 | 1,750 | 1,750 | 54,700 | 1,750 |
| 2017-03-15 | 1,785 | 1,794 | 1,750 | 1,751 | 104,400 | 1,751 |
| 2017-03-14 | 1,755 | 1,788 | 1,750 | 1,785 | 85,700 | 1,785 |
| 2017-03-13 | 1,765 | 1,779 | 1,750 | 1,750 | 92,000 | 1,750 |
| 2017-03-10 | 1,755 | 1,769 | 1,749 | 1,750 | 40,200 | 1,750 |
| 2017-03-09 | 1,780 | 1,800 | 1,750 | 1,750 | 103,500 | 1,750 |
| 2017-03-08 | 1,740 | 1,782 | 1,738 | 1,750 | 82,500 | 1,750 |
| 2017-03-07 | 1,742 | 1,765 | 1,731 | 1,740 | 81,300 | 1,740 |
| 2017-03-06 | 1,769 | 1,777 | 1,750 | 1,751 | 80,800 | 1,751 |
| 2017-03-03 | 1,787 | 1,808 | 1,772 | 1,780 | 64,000 | 1,780 |
| 2017-03-02 | 1,820 | 1,828 | 1,785 | 1,794 | 92,100 | 1,794 |
| 2017-03-01 | 1,782 | 1,816 | 1,782 | 1,802 | 79,800 | 1,802 |
| 2017-02-28 | 1,764 | 1,864 | 1,760 | 1,791 | 327,400 | 1,791 |
| 2017-02-27 | 1,780 | 1,780 | 1,758 | 1,761 | 55,100 | 1,761 |
| 2017-02-24 | 1,756 | 1,783 | 1,749 | 1,782 | 63,800 | 1,782 |
| 2017-02-23 | 1,754 | 1,774 | 1,746 | 1,756 | 58,000 | 1,756 |
| 2017-02-22 | 1,773 | 1,784 | 1,754 | 1,754 | 62,700 | 1,754 |
| 2017-02-21 | 1,751 | 1,795 | 1,751 | 1,769 | 72,800 | 1,769 |
| 2017-02-20 | 1,774 | 1,780 | 1,754 | 1,757 | 68,500 | 1,757 |
| 2017-02-17 | 1,801 | 1,801 | 1,777 | 1,777 | 105,200 | 1,777 |
| 2017-02-16 | 1,804 | 1,811 | 1,801 | 1,801 | 60,900 | 1,801 |
| 2017-02-15 | 1,802 | 1,819 | 1,802 | 1,803 | 81,200 | 1,803 |
| 2017-02-14 | 1,835 | 1,837 | 1,804 | 1,808 | 83,300 | 1,808 |
| 2017-02-13 | 1,811 | 1,850 | 1,807 | 1,814 | 152,700 | 1,814 |
| 2017-02-10 | 1,845 | 1,865 | 1,813 | 1,815 | 292,700 | 1,815 |
| 2017-02-09 | 1,901 | 1,944 | 1,871 | 1,883 | 375,200 | 1,883 |
| 2017-02-08 | 1,856 | 1,923 | 1,852 | 1,916 | 143,100 | 1,916 |
| 2017-02-07 | 1,839 | 1,878 | 1,833 | 1,848 | 82,100 | 1,848 |
| 2017-02-06 | 1,840 | 1,858 | 1,831 | 1,842 | 48,200 | 1,842 |
| 2017-02-03 | 1,858 | 1,880 | 1,835 | 1,837 | 116,100 | 1,837 |
| 2017-02-02 | 1,910 | 1,925 | 1,870 | 1,870 | 114,700 | 1,870 |
| 2017-02-01 | 1,856 | 1,907 | 1,853 | 1,887 | 101,900 | 1,887 |
| 2017-01-31 | 1,847 | 1,946 | 1,835 | 1,881 | 385,600 | 1,881 |
| 2017-01-30 | 1,853 | 1,865 | 1,842 | 1,847 | 89,200 | 1,847 |
| 2017-01-27 | 1,871 | 1,877 | 1,858 | 1,858 | 144,400 | 1,858 |
| 2017-01-26 | 1,913 | 1,917 | 1,880 | 1,884 | 214,200 | 1,884 |
| 2017-01-25 | 1,902 | 1,929 | 1,872 | 1,921 | 199,000 | 1,921 |
| 2017-01-24 | 1,933 | 1,940 | 1,894 | 1,896 | 129,100 | 1,896 |
| 2017-01-23 | 1,972 | 1,973 | 1,945 | 1,948 | 106,300 | 1,948 |
| 2017-01-20 | 1,995 | 2,008 | 1,987 | 1,994 | 56,800 | 1,994 |
| 2017-01-19 | 2,023 | 2,029 | 1,997 | 2,006 | 84,100 | 2,006 |
| 2017-01-18 | 1,990 | 2,018 | 1,986 | 2,011 | 70,600 | 2,011 |
| 2017-01-17 | 2,076 | 2,076 | 1,990 | 1,990 | 105,400 | 1,990 |
| 2017-01-16 | 2,095 | 2,102 | 2,051 | 2,051 | 67,500 | 2,051 |
| 2017-01-13 | 2,050 | 2,095 | 2,050 | 2,095 | 94,900 | 2,095 |
| 2017-01-12 | 2,115 | 2,120 | 2,072 | 2,072 | 95,400 | 2,072 |
| 2017-01-11 | 2,080 | 2,091 | 2,065 | 2,065 | 98,400 | 2,065 |
| 2017-01-10 | 2,155 | 2,175 | 2,100 | 2,107 | 123,100 | 2,107 |
| 2017-01-06 | 2,196 | 2,237 | 2,155 | 2,155 | 245,700 | 2,155 |
| 2017-01-05 | 2,160 | 2,220 | 2,118 | 2,196 | 261,400 | 2,196 |
| 2017-01-04 | 2,142 | 2,210 | 2,123 | 2,150 | 165,000 | 2,150 |
分割・併合履歴 ： なし