6268 ナブテスコ(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 | 4,355 | 4,375 | 4,315 | 4,320 | 285,100 | 4,320 |
| 2017-12-28 | 4,380 | 4,390 | 4,355 | 4,365 | 340,500 | 4,365 |
| 2017-12-27 | 4,395 | 4,425 | 4,360 | 4,370 | 420,400 | 4,370 |
| 2017-12-26 | 4,450 | 4,465 | 4,430 | 4,455 | 365,400 | 4,455 |
| 2017-12-25 | 4,410 | 4,450 | 4,405 | 4,445 | 291,800 | 4,445 |
| 2017-12-22 | 4,435 | 4,460 | 4,385 | 4,405 | 486,500 | 4,405 |
| 2017-12-21 | 4,300 | 4,415 | 4,290 | 4,410 | 779,100 | 4,410 |
| 2017-12-20 | 4,270 | 4,320 | 4,235 | 4,305 | 515,600 | 4,305 |
| 2017-12-19 | 4,320 | 4,320 | 4,250 | 4,270 | 692,800 | 4,270 |
| 2017-12-18 | 4,260 | 4,360 | 4,255 | 4,330 | 792,800 | 4,330 |
| 2017-12-15 | 4,195 | 4,265 | 4,175 | 4,200 | 945,500 | 4,200 |
| 2017-12-14 | 4,200 | 4,260 | 4,155 | 4,225 | 1,351,000 | 4,225 |
| 2017-12-13 | 4,355 | 4,370 | 4,230 | 4,245 | 742,700 | 4,245 |
| 2017-12-12 | 4,445 | 4,455 | 4,375 | 4,395 | 498,500 | 4,395 |
| 2017-12-11 | 4,420 | 4,455 | 4,390 | 4,455 | 582,400 | 4,455 |
| 2017-12-08 | 4,330 | 4,365 | 4,305 | 4,360 | 966,800 | 4,360 |
| 2017-12-07 | 4,280 | 4,365 | 4,265 | 4,360 | 610,400 | 4,360 |
| 2017-12-06 | 4,300 | 4,335 | 4,245 | 4,255 | 449,400 | 4,255 |
| 2017-12-05 | 4,305 | 4,325 | 4,280 | 4,310 | 374,300 | 4,310 |
| 2017-12-04 | 4,415 | 4,435 | 4,325 | 4,340 | 439,700 | 4,340 |
| 2017-12-01 | 4,425 | 4,440 | 4,330 | 4,390 | 635,400 | 4,390 |
| 2017-11-30 | 4,330 | 4,385 | 4,260 | 4,385 | 1,381,100 | 4,385 |
| 2017-11-29 | 4,430 | 4,430 | 4,290 | 4,335 | 892,000 | 4,335 |
| 2017-11-28 | 4,450 | 4,450 | 4,360 | 4,420 | 533,600 | 4,420 |
| 2017-11-27 | 4,500 | 4,515 | 4,445 | 4,470 | 431,200 | 4,470 |
| 2017-11-24 | 4,480 | 4,495 | 4,440 | 4,485 | 475,300 | 4,485 |
| 2017-11-22 | 4,550 | 4,580 | 4,495 | 4,510 | 596,100 | 4,510 |
| 2017-11-21 | 4,395 | 4,490 | 4,375 | 4,480 | 503,300 | 4,480 |
| 2017-11-20 | 4,385 | 4,395 | 4,325 | 4,330 | 375,700 | 4,330 |
| 2017-11-17 | 4,395 | 4,440 | 4,345 | 4,385 | 521,800 | 4,385 |
| 2017-11-16 | 4,275 | 4,375 | 4,250 | 4,365 | 578,000 | 4,365 |
| 2017-11-15 | 4,425 | 4,430 | 4,310 | 4,325 | 719,200 | 4,325 |
| 2017-11-13 | 4,440 | 4,440 | 4,365 | 4,385 | 710,600 | 4,385 |
| 2017-11-10 | 4,535 | 4,570 | 4,430 | 4,470 | 1,166,300 | 4,470 |
| 2017-11-09 | 4,645 | 4,705 | 4,520 | 4,605 | 1,052,900 | 4,605 |
| 2017-11-08 | 4,585 | 4,600 | 4,535 | 4,600 | 554,100 | 4,600 |
| 2017-11-07 | 4,505 | 4,585 | 4,490 | 4,585 | 982,200 | 4,585 |
| 2017-11-06 | 4,465 | 4,485 | 4,420 | 4,455 | 693,700 | 4,455 |
| 2017-11-02 | 4,405 | 4,470 | 4,390 | 4,425 | 813,600 | 4,425 |
| 2017-11-01 | 4,280 | 4,400 | 4,235 | 4,355 | 1,649,000 | 4,355 |
| 2017-10-31 | 4,450 | 4,510 | 4,405 | 4,490 | 671,100 | 4,490 |
| 2017-10-30 | 4,420 | 4,440 | 4,390 | 4,440 | 685,800 | 4,440 |
| 2017-10-27 | 4,400 | 4,410 | 4,325 | 4,400 | 518,200 | 4,400 |
| 2017-10-26 | 4,295 | 4,365 | 4,265 | 4,340 | 901,000 | 4,340 |
| 2017-10-25 | 4,380 | 4,385 | 4,275 | 4,285 | 929,000 | 4,285 |
| 2017-10-24 | 4,360 | 4,380 | 4,325 | 4,355 | 495,600 | 4,355 |
| 2017-10-23 | 4,350 | 4,385 | 4,320 | 4,365 | 426,500 | 4,365 |
| 2017-10-20 | 4,275 | 4,325 | 4,265 | 4,295 | 448,700 | 4,295 |
| 2017-10-19 | 4,380 | 4,385 | 4,290 | 4,325 | 524,700 | 4,325 |
| 2017-10-18 | 4,410 | 4,430 | 4,265 | 4,295 | 924,700 | 4,295 |
| 2017-10-17 | 4,480 | 4,495 | 4,390 | 4,425 | 761,500 | 4,425 |
| 2017-10-16 | 4,390 | 4,400 | 4,360 | 4,370 | 867,000 | 4,370 |
| 2017-10-13 | 4,145 | 4,320 | 4,140 | 4,315 | 831,200 | 4,315 |
| 2017-10-12 | 4,170 | 4,175 | 4,120 | 4,150 | 578,500 | 4,150 |
| 2017-10-11 | 4,190 | 4,190 | 4,145 | 4,160 | 599,400 | 4,160 |
| 2017-10-10 | 4,110 | 4,200 | 4,105 | 4,160 | 586,200 | 4,160 |
| 2017-10-06 | 4,170 | 4,190 | 4,110 | 4,140 | 568,500 | 4,140 |
| 2017-10-05 | 4,185 | 4,185 | 4,130 | 4,145 | 407,700 | 4,145 |
| 2017-10-04 | 4,150 | 4,200 | 4,150 | 4,185 | 491,800 | 4,185 |
| 2017-10-03 | 4,175 | 4,195 | 4,140 | 4,175 | 755,700 | 4,175 |
| 2017-10-02 | 4,180 | 4,255 | 4,180 | 4,200 | 684,000 | 4,200 |
| 2017-09-29 | 4,175 | 4,210 | 4,145 | 4,180 | 638,900 | 4,180 |
| 2017-09-28 | 4,200 | 4,215 | 4,160 | 4,190 | 619,800 | 4,190 |
| 2017-09-27 | 4,205 | 4,250 | 4,155 | 4,180 | 853,900 | 4,180 |
| 2017-09-26 | 4,215 | 4,225 | 4,175 | 4,190 | 703,900 | 4,190 |
| 2017-09-25 | 4,270 | 4,305 | 4,255 | 4,275 | 343,500 | 4,275 |
| 2017-09-22 | 4,265 | 4,315 | 4,210 | 4,240 | 486,400 | 4,240 |
| 2017-09-21 | 4,365 | 4,380 | 4,240 | 4,250 | 539,900 | 4,250 |
| 2017-09-20 | 4,340 | 4,365 | 4,280 | 4,295 | 537,900 | 4,295 |
| 2017-09-19 | 4,290 | 4,305 | 4,240 | 4,300 | 777,100 | 4,300 |
| 2017-09-15 | 4,195 | 4,220 | 4,185 | 4,185 | 804,300 | 4,185 |
| 2017-09-14 | 4,200 | 4,245 | 4,160 | 4,195 | 563,500 | 4,195 |
| 2017-09-13 | 4,200 | 4,265 | 4,190 | 4,220 | 935,300 | 4,220 |
| 2017-09-12 | 4,100 | 4,150 | 4,065 | 4,130 | 547,700 | 4,130 |
| 2017-09-11 | 3,975 | 4,055 | 3,970 | 4,040 | 777,700 | 4,040 |
| 2017-09-08 | 3,910 | 3,970 | 3,905 | 3,935 | 716,600 | 3,935 |
| 2017-09-07 | 3,895 | 3,940 | 3,880 | 3,910 | 638,200 | 3,910 |
| 2017-09-06 | 3,780 | 3,885 | 3,740 | 3,855 | 660,500 | 3,855 |
| 2017-09-05 | 3,855 | 3,860 | 3,770 | 3,775 | 942,200 | 3,775 |
| 2017-09-04 | 3,890 | 3,900 | 3,810 | 3,845 | 355,600 | 3,845 |
| 2017-09-01 | 3,855 | 3,900 | 3,815 | 3,890 | 569,000 | 3,890 |
| 2017-08-31 | 3,930 | 3,935 | 3,795 | 3,845 | 1,251,000 | 3,845 |
| 2017-08-30 | 3,965 | 3,995 | 3,915 | 3,945 | 676,900 | 3,945 |
| 2017-08-29 | 3,825 | 3,910 | 3,795 | 3,895 | 584,000 | 3,895 |
| 2017-08-28 | 3,795 | 3,845 | 3,780 | 3,840 | 486,600 | 3,840 |
| 2017-08-25 | 3,840 | 3,840 | 3,770 | 3,780 | 734,100 | 3,780 |
| 2017-08-24 | 3,900 | 3,900 | 3,840 | 3,845 | 416,500 | 3,845 |
| 2017-08-23 | 3,930 | 3,960 | 3,880 | 3,900 | 623,600 | 3,900 |
| 2017-08-22 | 3,840 | 3,955 | 3,825 | 3,870 | 808,600 | 3,870 |
| 2017-08-21 | 3,770 | 3,840 | 3,750 | 3,825 | 436,400 | 3,825 |
| 2017-08-18 | 3,770 | 3,820 | 3,760 | 3,805 | 665,500 | 3,805 |
| 2017-08-17 | 3,755 | 3,820 | 3,755 | 3,815 | 503,300 | 3,815 |
| 2017-08-16 | 3,750 | 3,790 | 3,735 | 3,760 | 396,200 | 3,760 |
| 2017-08-15 | 3,750 | 3,790 | 3,735 | 3,770 | 466,300 | 3,770 |
| 2017-08-14 | 3,690 | 3,725 | 3,660 | 3,695 | 914,100 | 3,695 |
| 2017-08-10 | 3,850 | 3,860 | 3,685 | 3,755 | 1,008,500 | 3,755 |
| 2017-08-09 | 3,865 | 3,915 | 3,825 | 3,865 | 1,138,300 | 3,865 |
| 2017-08-08 | 3,840 | 3,860 | 3,805 | 3,850 | 501,500 | 3,850 |
| 2017-08-07 | 3,825 | 3,855 | 3,810 | 3,825 | 594,100 | 3,825 |
| 2017-08-04 | 3,795 | 3,815 | 3,750 | 3,805 | 721,000 | 3,805 |
| 2017-08-03 | 3,815 | 3,870 | 3,750 | 3,805 | 1,227,900 | 3,805 |
| 2017-08-02 | 3,830 | 3,845 | 3,710 | 3,830 | 1,412,700 | 3,830 |
| 2017-08-01 | 3,650 | 3,765 | 3,635 | 3,670 | 1,644,100 | 3,670 |
| 2017-07-31 | 3,600 | 3,620 | 3,580 | 3,585 | 579,100 | 3,585 |
| 2017-07-28 | 3,600 | 3,675 | 3,560 | 3,580 | 566,800 | 3,580 |
| 2017-07-27 | 3,565 | 3,630 | 3,565 | 3,595 | 602,400 | 3,595 |
| 2017-07-26 | 3,600 | 3,610 | 3,545 | 3,575 | 677,000 | 3,575 |
| 2017-07-25 | 3,630 | 3,630 | 3,575 | 3,575 | 371,700 | 3,575 |
| 2017-07-24 | 3,605 | 3,635 | 3,590 | 3,625 | 385,000 | 3,625 |
| 2017-07-21 | 3,725 | 3,730 | 3,590 | 3,635 | 1,018,600 | 3,635 |
| 2017-07-20 | 3,500 | 3,550 | 3,485 | 3,550 | 557,900 | 3,550 |
| 2017-07-19 | 3,470 | 3,485 | 3,445 | 3,480 | 445,100 | 3,480 |
| 2017-07-18 | 3,425 | 3,465 | 3,405 | 3,460 | 606,600 | 3,460 |
| 2017-07-14 | 3,380 | 3,470 | 3,375 | 3,440 | 800,100 | 3,440 |
| 2017-07-13 | 3,355 | 3,365 | 3,335 | 3,355 | 301,500 | 3,355 |
| 2017-07-12 | 3,320 | 3,345 | 3,315 | 3,330 | 244,600 | 3,330 |
| 2017-07-11 | 3,285 | 3,335 | 3,280 | 3,330 | 272,900 | 3,330 |
| 2017-07-10 | 3,285 | 3,285 | 3,240 | 3,275 | 350,500 | 3,275 |
| 2017-07-07 | 3,200 | 3,255 | 3,200 | 3,230 | 425,200 | 3,230 |
| 2017-07-06 | 3,210 | 3,220 | 3,200 | 3,220 | 694,000 | 3,220 |
| 2017-07-05 | 3,235 | 3,235 | 3,195 | 3,220 | 675,800 | 3,220 |
| 2017-07-04 | 3,315 | 3,320 | 3,235 | 3,245 | 508,600 | 3,245 |
| 2017-07-03 | 3,300 | 3,320 | 3,290 | 3,300 | 557,500 | 3,300 |
| 2017-06-30 | 3,255 | 3,265 | 3,200 | 3,265 | 631,900 | 3,265 |
| 2017-06-29 | 3,320 | 3,325 | 3,290 | 3,300 | 414,500 | 3,300 |
| 2017-06-28 | 3,330 | 3,335 | 3,295 | 3,295 | 432,300 | 3,295 |
| 2017-06-27 | 3,390 | 3,395 | 3,365 | 3,380 | 325,700 | 3,380 |
| 2017-06-26 | 3,335 | 3,380 | 3,335 | 3,370 | 487,800 | 3,370 |
| 2017-06-23 | 3,300 | 3,330 | 3,280 | 3,320 | 395,400 | 3,320 |
| 2017-06-22 | 3,335 | 3,355 | 3,315 | 3,315 | 324,700 | 3,315 |
| 2017-06-21 | 3,350 | 3,365 | 3,335 | 3,340 | 394,000 | 3,340 |
| 2017-06-20 | 3,335 | 3,355 | 3,320 | 3,345 | 376,900 | 3,345 |
| 2017-06-19 | 3,270 | 3,275 | 3,240 | 3,275 | 340,500 | 3,275 |
| 2017-06-16 | 3,295 | 3,300 | 3,255 | 3,280 | 612,300 | 3,280 |
| 2017-06-15 | 3,250 | 3,275 | 3,225 | 3,255 | 425,800 | 3,255 |
| 2017-06-14 | 3,305 | 3,340 | 3,270 | 3,275 | 471,800 | 3,275 |
| 2017-06-13 | 3,255 | 3,285 | 3,250 | 3,270 | 492,200 | 3,270 |
| 2017-06-12 | 3,255 | 3,275 | 3,245 | 3,260 | 367,900 | 3,260 |
| 2017-06-09 | 3,265 | 3,275 | 3,230 | 3,260 | 410,100 | 3,260 |
| 2017-06-08 | 3,310 | 3,320 | 3,265 | 3,270 | 387,300 | 3,270 |
| 2017-06-07 | 3,290 | 3,310 | 3,275 | 3,295 | 308,800 | 3,295 |
| 2017-06-06 | 3,330 | 3,335 | 3,280 | 3,290 | 694,100 | 3,290 |
| 2017-06-05 | 3,360 | 3,385 | 3,350 | 3,370 | 492,300 | 3,370 |
| 2017-06-02 | 3,330 | 3,355 | 3,315 | 3,345 | 470,300 | 3,345 |
| 2017-06-01 | 3,260 | 3,315 | 3,250 | 3,305 | 456,800 | 3,305 |
| 2017-05-31 | 3,265 | 3,270 | 3,240 | 3,250 | 461,400 | 3,250 |
| 2017-05-30 | 3,245 | 3,285 | 3,225 | 3,280 | 396,800 | 3,280 |
| 2017-05-29 | 3,250 | 3,280 | 3,225 | 3,255 | 284,200 | 3,255 |
| 2017-05-26 | 3,280 | 3,290 | 3,245 | 3,265 | 381,200 | 3,265 |
| 2017-05-25 | 3,275 | 3,310 | 3,270 | 3,300 | 620,600 | 3,300 |
| 2017-05-24 | 3,280 | 3,290 | 3,250 | 3,270 | 445,000 | 3,270 |
| 2017-05-23 | 3,245 | 3,275 | 3,210 | 3,220 | 497,300 | 3,220 |
| 2017-05-22 | 3,220 | 3,245 | 3,190 | 3,235 | 654,000 | 3,235 |
| 2017-05-19 | 3,210 | 3,220 | 3,180 | 3,195 | 511,000 | 3,195 |
| 2017-05-18 | 3,205 | 3,250 | 3,200 | 3,205 | 592,400 | 3,205 |
| 2017-05-17 | 3,250 | 3,280 | 3,240 | 3,260 | 636,800 | 3,260 |
| 2017-05-16 | 3,305 | 3,310 | 3,255 | 3,260 | 1,071,500 | 3,260 |
| 2017-05-15 | 3,390 | 3,395 | 3,305 | 3,310 | 1,103,800 | 3,310 |
| 2017-05-12 | 3,390 | 3,425 | 3,375 | 3,420 | 939,600 | 3,420 |
| 2017-05-11 | 3,370 | 3,395 | 3,360 | 3,380 | 557,700 | 3,380 |
| 2017-05-10 | 3,360 | 3,395 | 3,350 | 3,365 | 837,400 | 3,365 |
| 2017-05-09 | 3,375 | 3,380 | 3,315 | 3,345 | 869,000 | 3,345 |
| 2017-05-08 | 3,305 | 3,360 | 3,295 | 3,350 | 1,057,900 | 3,350 |
| 2017-05-02 | 3,245 | 3,285 | 3,245 | 3,260 | 653,600 | 3,260 |
| 2017-05-01 | 3,280 | 3,320 | 3,175 | 3,230 | 930,000 | 3,230 |
| 2017-04-28 | 3,150 | 3,180 | 3,130 | 3,160 | 765,400 | 3,160 |
| 2017-04-27 | 3,115 | 3,135 | 3,110 | 3,135 | 553,400 | 3,135 |
| 2017-04-26 | 3,095 | 3,120 | 3,080 | 3,115 | 764,500 | 3,115 |
| 2017-04-25 | 3,020 | 3,050 | 3,000 | 3,045 | 803,300 | 3,045 |
| 2017-04-24 | 3,060 | 3,090 | 3,030 | 3,040 | 586,900 | 3,040 |
| 2017-04-21 | 3,050 | 3,055 | 2,999 | 3,010 | 868,400 | 3,010 |
| 2017-04-20 | 3,000 | 3,020 | 2,991 | 3,005 | 593,100 | 3,005 |
| 2017-04-19 | 2,974 | 3,010 | 2,971 | 3,000 | 744,300 | 3,000 |
| 2017-04-18 | 2,949 | 2,992 | 2,943 | 2,990 | 730,000 | 2,990 |
| 2017-04-17 | 2,914 | 2,938 | 2,908 | 2,934 | 312,500 | 2,934 |
| 2017-04-14 | 2,964 | 2,965 | 2,933 | 2,941 | 447,600 | 2,941 |
| 2017-04-13 | 2,973 | 2,982 | 2,948 | 2,965 | 895,900 | 2,965 |
| 2017-04-12 | 3,015 | 3,040 | 3,000 | 3,030 | 606,700 | 3,030 |
| 2017-04-11 | 3,090 | 3,105 | 3,050 | 3,065 | 968,100 | 3,065 |
| 2017-04-10 | 3,060 | 3,075 | 3,030 | 3,070 | 760,600 | 3,070 |
| 2017-04-07 | 3,035 | 3,065 | 3,020 | 3,050 | 1,135,500 | 3,050 |
| 2017-04-06 | 3,035 | 3,060 | 3,000 | 3,015 | 1,314,200 | 3,015 |
| 2017-04-05 | 3,050 | 3,070 | 3,025 | 3,035 | 1,061,100 | 3,035 |
| 2017-04-04 | 3,045 | 3,050 | 2,969 | 2,997 | 1,189,100 | 2,997 |
| 2017-04-03 | 2,967 | 3,040 | 2,950 | 3,035 | 1,437,000 | 3,035 |
| 2017-03-31 | 3,000 | 3,015 | 2,950 | 2,950 | 731,300 | 2,950 |
| 2017-03-30 | 3,005 | 3,010 | 2,968 | 2,978 | 734,100 | 2,978 |
| 2017-03-29 | 3,055 | 3,070 | 3,010 | 3,020 | 441,400 | 3,020 |
| 2017-03-28 | 3,050 | 3,060 | 3,020 | 3,030 | 367,100 | 3,030 |
| 2017-03-27 | 3,050 | 3,065 | 3,005 | 3,010 | 441,400 | 3,010 |
| 2017-03-24 | 3,045 | 3,085 | 3,020 | 3,075 | 419,400 | 3,075 |
| 2017-03-23 | 3,050 | 3,055 | 2,997 | 3,030 | 1,061,100 | 3,030 |
| 2017-03-22 | 3,080 | 3,100 | 3,040 | 3,055 | 694,400 | 3,055 |
| 2017-03-21 | 3,135 | 3,150 | 3,115 | 3,140 | 599,900 | 3,140 |
| 2017-03-17 | 3,125 | 3,145 | 3,120 | 3,130 | 550,300 | 3,130 |
| 2017-03-16 | 3,110 | 3,145 | 3,090 | 3,140 | 459,200 | 3,140 |
| 2017-03-15 | 3,135 | 3,135 | 3,070 | 3,110 | 659,400 | 3,110 |
| 2017-03-14 | 3,200 | 3,205 | 3,150 | 3,155 | 600,400 | 3,155 |
| 2017-03-13 | 3,280 | 3,290 | 3,230 | 3,240 | 624,100 | 3,240 |
| 2017-03-10 | 3,200 | 3,270 | 3,195 | 3,265 | 685,600 | 3,265 |
| 2017-03-09 | 3,200 | 3,210 | 3,175 | 3,175 | 668,000 | 3,175 |
| 2017-03-08 | 3,180 | 3,200 | 3,135 | 3,190 | 749,200 | 3,190 |
| 2017-03-07 | 3,155 | 3,160 | 3,120 | 3,140 | 530,400 | 3,140 |
| 2017-03-06 | 3,175 | 3,175 | 3,145 | 3,150 | 470,400 | 3,150 |
| 2017-03-03 | 3,170 | 3,190 | 3,155 | 3,175 | 458,600 | 3,175 |
| 2017-03-02 | 3,210 | 3,225 | 3,180 | 3,185 | 528,000 | 3,185 |
| 2017-03-01 | 3,130 | 3,200 | 3,115 | 3,185 | 623,200 | 3,185 |
| 2017-02-28 | 3,135 | 3,165 | 3,115 | 3,125 | 830,100 | 3,125 |
| 2017-02-27 | 3,170 | 3,190 | 3,115 | 3,115 | 601,000 | 3,115 |
| 2017-02-24 | 3,190 | 3,190 | 3,120 | 3,155 | 802,900 | 3,155 |
| 2017-02-23 | 3,175 | 3,220 | 3,165 | 3,210 | 456,300 | 3,210 |
| 2017-02-22 | 3,195 | 3,225 | 3,180 | 3,185 | 852,600 | 3,185 |
| 2017-02-21 | 3,220 | 3,235 | 3,180 | 3,195 | 695,600 | 3,195 |
| 2017-02-20 | 3,220 | 3,245 | 3,200 | 3,215 | 540,900 | 3,215 |
| 2017-02-17 | 3,200 | 3,245 | 3,185 | 3,245 | 951,300 | 3,245 |
| 2017-02-16 | 3,220 | 3,275 | 3,220 | 3,240 | 1,128,700 | 3,240 |
| 2017-02-15 | 3,210 | 3,230 | 3,120 | 3,225 | 1,266,400 | 3,225 |
| 2017-02-14 | 3,235 | 3,245 | 3,175 | 3,180 | 1,006,700 | 3,180 |
| 2017-02-13 | 3,200 | 3,290 | 3,160 | 3,215 | 1,982,600 | 3,215 |
| 2017-02-10 | 2,998 | 3,025 | 2,992 | 3,025 | 673,900 | 3,025 |
| 2017-02-09 | 2,938 | 2,957 | 2,926 | 2,953 | 609,200 | 2,953 |
| 2017-02-08 | 2,937 | 2,965 | 2,929 | 2,947 | 400,300 | 2,947 |
| 2017-02-07 | 2,928 | 2,938 | 2,909 | 2,925 | 364,700 | 2,925 |
| 2017-02-06 | 2,976 | 2,985 | 2,935 | 2,943 | 281,300 | 2,943 |
| 2017-02-03 | 2,980 | 2,990 | 2,930 | 2,950 | 441,200 | 2,950 |
| 2017-02-02 | 2,983 | 3,010 | 2,945 | 2,955 | 908,100 | 2,955 |
| 2017-02-01 | 2,919 | 2,963 | 2,918 | 2,954 | 646,800 | 2,954 |
| 2017-01-31 | 2,945 | 2,979 | 2,937 | 2,947 | 663,200 | 2,947 |
| 2017-01-30 | 2,990 | 2,997 | 2,963 | 2,982 | 541,000 | 2,982 |
| 2017-01-27 | 2,999 | 3,025 | 2,962 | 2,996 | 1,060,000 | 2,996 |
| 2017-01-26 | 2,960 | 2,984 | 2,946 | 2,982 | 753,800 | 2,982 |
| 2017-01-25 | 2,947 | 2,964 | 2,922 | 2,937 | 568,300 | 2,937 |
| 2017-01-24 | 2,887 | 2,903 | 2,851 | 2,898 | 841,900 | 2,898 |
| 2017-01-23 | 2,899 | 2,906 | 2,867 | 2,881 | 899,300 | 2,881 |
| 2017-01-20 | 2,865 | 2,903 | 2,855 | 2,898 | 866,100 | 2,898 |
| 2017-01-19 | 2,830 | 2,870 | 2,822 | 2,866 | 707,500 | 2,866 |
| 2017-01-18 | 2,784 | 2,816 | 2,754 | 2,809 | 405,100 | 2,809 |
| 2017-01-17 | 2,803 | 2,837 | 2,788 | 2,791 | 840,600 | 2,791 |
| 2017-01-16 | 2,835 | 2,845 | 2,788 | 2,812 | 803,700 | 2,812 |
| 2017-01-13 | 2,798 | 2,818 | 2,779 | 2,812 | 638,400 | 2,812 |
| 2017-01-12 | 2,805 | 2,832 | 2,787 | 2,803 | 681,300 | 2,803 |
| 2017-01-11 | 2,824 | 2,825 | 2,796 | 2,800 | 506,800 | 2,800 |
| 2017-01-10 | 2,803 | 2,837 | 2,784 | 2,796 | 1,033,500 | 2,796 |
| 2017-01-06 | 2,814 | 2,824 | 2,784 | 2,812 | 719,700 | 2,812 |
| 2017-01-05 | 2,759 | 2,814 | 2,756 | 2,812 | 908,200 | 2,812 |
| 2017-01-04 | 2,730 | 2,746 | 2,705 | 2,743 | 1,209,200 | 2,743 |
分割・併合履歴 ： なし
