6425 (株)ユニバーサルエンターテインメント 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 | 4,165 | 4,200 | 4,125 | 4,150 | 92,600 | 4,150 |
| 2017-12-28 | 4,210 | 4,210 | 4,120 | 4,155 | 61,000 | 4,155 |
| 2017-12-27 | 4,095 | 4,210 | 4,095 | 4,200 | 100,800 | 4,200 |
| 2017-12-26 | 4,180 | 4,225 | 4,120 | 4,130 | 145,900 | 4,130 |
| 2017-12-25 | 4,220 | 4,235 | 4,185 | 4,215 | 60,400 | 4,215 |
| 2017-12-22 | 4,245 | 4,250 | 4,165 | 4,250 | 57,200 | 4,250 |
| 2017-12-21 | 4,150 | 4,255 | 4,145 | 4,245 | 151,800 | 4,245 |
| 2017-12-20 | 4,100 | 4,175 | 4,055 | 4,150 | 130,100 | 4,150 |
| 2017-12-19 | 4,250 | 4,250 | 4,090 | 4,105 | 217,300 | 4,105 |
| 2017-12-18 | 4,235 | 4,260 | 4,165 | 4,210 | 208,500 | 4,210 |
| 2017-12-15 | 4,095 | 4,245 | 4,080 | 4,180 | 177,600 | 4,180 |
| 2017-12-14 | 4,075 | 4,215 | 4,065 | 4,150 | 213,800 | 4,150 |
| 2017-12-13 | 4,130 | 4,130 | 4,040 | 4,090 | 95,000 | 4,090 |
| 2017-12-12 | 4,115 | 4,135 | 4,035 | 4,090 | 129,600 | 4,090 |
| 2017-12-11 | 4,135 | 4,135 | 4,075 | 4,090 | 104,500 | 4,090 |
| 2017-12-08 | 4,080 | 4,145 | 4,025 | 4,135 | 237,000 | 4,135 |
| 2017-12-07 | 3,925 | 4,045 | 3,925 | 4,045 | 152,000 | 4,045 |
| 2017-12-06 | 3,900 | 3,985 | 3,890 | 3,935 | 104,500 | 3,935 |
| 2017-12-05 | 3,970 | 3,970 | 3,825 | 3,890 | 218,700 | 3,890 |
| 2017-12-04 | 3,985 | 3,990 | 3,915 | 3,930 | 139,600 | 3,930 |
| 2017-12-01 | 4,050 | 4,055 | 3,960 | 4,005 | 141,600 | 4,005 |
| 2017-11-30 | 4,000 | 4,050 | 3,950 | 4,050 | 174,800 | 4,050 |
| 2017-11-29 | 3,930 | 4,020 | 3,880 | 4,020 | 187,600 | 4,020 |
| 2017-11-28 | 4,015 | 4,030 | 3,915 | 3,920 | 170,200 | 3,920 |
| 2017-11-27 | 4,045 | 4,050 | 4,000 | 4,050 | 90,300 | 4,050 |
| 2017-11-24 | 4,030 | 4,055 | 4,000 | 4,055 | 130,800 | 4,055 |
| 2017-11-22 | 4,100 | 4,125 | 3,995 | 4,000 | 303,400 | 4,000 |
| 2017-11-21 | 4,245 | 4,275 | 4,060 | 4,100 | 444,300 | 4,100 |
| 2017-11-20 | 4,445 | 4,485 | 4,290 | 4,315 | 798,500 | 4,315 |
| 2017-11-17 | 4,130 | 4,185 | 4,020 | 4,185 | 642,400 | 4,185 |
| 2017-11-16 | 3,800 | 3,860 | 3,765 | 3,850 | 135,700 | 3,850 |
| 2017-11-15 | 3,875 | 3,905 | 3,735 | 3,800 | 309,500 | 3,800 |
| 2017-11-13 | 4,000 | 4,175 | 3,965 | 4,000 | 372,600 | 4,000 |
| 2017-11-10 | 4,055 | 4,070 | 3,980 | 4,000 | 301,500 | 4,000 |
| 2017-11-09 | 3,780 | 4,250 | 3,675 | 4,100 | 1,499,600 | 4,100 |
| 2017-11-08 | 3,720 | 3,825 | 3,710 | 3,710 | 302,400 | 3,710 |
| 2017-11-07 | 3,800 | 3,800 | 3,725 | 3,735 | 158,000 | 3,735 |
| 2017-11-06 | 3,700 | 3,845 | 3,690 | 3,805 | 265,200 | 3,805 |
| 2017-11-02 | 3,725 | 3,725 | 3,640 | 3,685 | 110,900 | 3,685 |
| 2017-11-01 | 3,705 | 3,815 | 3,690 | 3,705 | 220,500 | 3,705 |
| 2017-10-31 | 3,735 | 3,765 | 3,685 | 3,695 | 141,400 | 3,695 |
| 2017-10-30 | 3,775 | 3,785 | 3,705 | 3,710 | 221,900 | 3,710 |
| 2017-10-27 | 3,630 | 3,790 | 3,605 | 3,785 | 353,800 | 3,785 |
| 2017-10-26 | 3,795 | 3,800 | 3,595 | 3,610 | 478,800 | 3,610 |
| 2017-10-25 | 3,840 | 3,880 | 3,740 | 3,750 | 384,500 | 3,750 |
| 2017-10-24 | 3,965 | 3,970 | 3,865 | 3,885 | 135,500 | 3,885 |
| 2017-10-23 | 3,850 | 3,980 | 3,850 | 3,980 | 166,200 | 3,980 |
| 2017-10-20 | 3,830 | 3,880 | 3,795 | 3,800 | 108,600 | 3,800 |
| 2017-10-19 | 3,820 | 3,840 | 3,760 | 3,830 | 194,200 | 3,830 |
| 2017-10-18 | 3,850 | 3,930 | 3,680 | 3,780 | 418,300 | 3,780 |
| 2017-10-17 | 4,100 | 4,100 | 3,820 | 3,855 | 523,600 | 3,855 |
| 2017-10-16 | 3,895 | 4,095 | 3,895 | 4,065 | 680,900 | 4,065 |
| 2017-10-13 | 3,690 | 3,895 | 3,685 | 3,895 | 536,100 | 3,895 |
| 2017-10-12 | 3,480 | 3,735 | 3,475 | 3,730 | 643,200 | 3,730 |
| 2017-10-11 | 3,425 | 3,470 | 3,380 | 3,470 | 122,600 | 3,470 |
| 2017-10-10 | 3,405 | 3,440 | 3,360 | 3,425 | 155,700 | 3,425 |
| 2017-10-06 | 3,405 | 3,455 | 3,380 | 3,405 | 111,500 | 3,405 |
| 2017-10-05 | 3,345 | 3,415 | 3,310 | 3,415 | 227,800 | 3,415 |
| 2017-10-04 | 3,365 | 3,385 | 3,295 | 3,385 | 223,900 | 3,385 |
| 2017-10-03 | 3,400 | 3,400 | 3,330 | 3,390 | 209,700 | 3,390 |
| 2017-10-02 | 3,310 | 3,410 | 3,305 | 3,390 | 213,400 | 3,390 |
| 2017-09-29 | 3,360 | 3,360 | 3,305 | 3,310 | 163,500 | 3,310 |
| 2017-09-28 | 3,320 | 3,370 | 3,265 | 3,360 | 214,300 | 3,360 |
| 2017-09-27 | 3,300 | 3,330 | 3,290 | 3,315 | 211,500 | 3,315 |
| 2017-09-26 | 3,345 | 3,385 | 3,210 | 3,265 | 478,300 | 3,265 |
| 2017-09-25 | 3,070 | 3,245 | 3,070 | 3,210 | 507,100 | 3,210 |
| 2017-09-22 | 3,050 | 3,080 | 3,030 | 3,040 | 220,800 | 3,040 |
| 2017-09-21 | 2,970 | 3,060 | 2,956 | 3,020 | 225,300 | 3,020 |
| 2017-09-20 | 2,954 | 2,987 | 2,937 | 2,975 | 151,500 | 2,975 |
| 2017-09-19 | 2,935 | 2,980 | 2,880 | 2,950 | 240,900 | 2,950 |
| 2017-09-15 | 2,971 | 3,035 | 2,935 | 2,941 | 307,600 | 2,941 |
| 2017-09-14 | 3,060 | 3,115 | 2,983 | 3,010 | 344,900 | 3,010 |
| 2017-09-13 | 3,040 | 3,070 | 3,020 | 3,045 | 263,600 | 3,045 |
| 2017-09-12 | 2,903 | 3,050 | 2,901 | 3,020 | 516,200 | 3,020 |
| 2017-09-11 | 2,802 | 2,902 | 2,802 | 2,868 | 218,000 | 2,868 |
| 2017-09-08 | 2,794 | 2,823 | 2,794 | 2,801 | 193,300 | 2,801 |
| 2017-09-07 | 2,800 | 2,828 | 2,772 | 2,811 | 197,600 | 2,811 |
| 2017-09-06 | 2,765 | 2,823 | 2,760 | 2,785 | 155,900 | 2,785 |
| 2017-09-05 | 2,847 | 2,886 | 2,806 | 2,806 | 327,200 | 2,806 |
| 2017-09-04 | 2,841 | 2,859 | 2,819 | 2,829 | 308,200 | 2,829 |
| 2017-09-01 | 2,817 | 2,875 | 2,815 | 2,864 | 248,100 | 2,864 |
| 2017-08-31 | 2,851 | 2,869 | 2,805 | 2,830 | 409,300 | 2,830 |
| 2017-08-30 | 2,774 | 2,847 | 2,774 | 2,835 | 252,100 | 2,835 |
| 2017-08-29 | 2,811 | 2,931 | 2,774 | 2,775 | 320,300 | 2,775 |
| 2017-08-28 | 2,842 | 2,858 | 2,813 | 2,825 | 174,700 | 2,825 |
| 2017-08-25 | 2,881 | 2,894 | 2,798 | 2,860 | 432,600 | 2,860 |
| 2017-08-24 | 2,740 | 2,929 | 2,735 | 2,861 | 875,700 | 2,861 |
| 2017-08-23 | 2,746 | 2,762 | 2,721 | 2,740 | 394,000 | 2,740 |
| 2017-08-22 | 2,642 | 2,770 | 2,620 | 2,733 | 500,900 | 2,733 |
| 2017-08-21 | 2,703 | 2,703 | 2,611 | 2,638 | 294,000 | 2,638 |
| 2017-08-18 | 2,735 | 2,736 | 2,672 | 2,676 | 668,400 | 2,676 |
| 2017-08-17 | 2,771 | 2,800 | 2,744 | 2,755 | 389,600 | 2,755 |
| 2017-08-16 | 2,820 | 2,874 | 2,766 | 2,773 | 634,800 | 2,773 |
| 2017-08-15 | 2,838 | 2,876 | 2,787 | 2,816 | 496,300 | 2,816 |
| 2017-08-14 | 2,929 | 2,929 | 2,839 | 2,841 | 560,800 | 2,841 |
| 2017-08-10 | 2,990 | 2,997 | 2,915 | 2,945 | 447,400 | 2,945 |
| 2017-08-09 | 2,983 | 3,020 | 2,872 | 2,995 | 849,100 | 2,995 |
| 2017-08-08 | 3,145 | 3,175 | 2,980 | 3,035 | 1,299,600 | 3,035 |
| 2017-08-07 | 3,230 | 3,245 | 3,175 | 3,230 | 295,900 | 3,230 |
| 2017-08-04 | 3,270 | 3,295 | 3,230 | 3,235 | 109,100 | 3,235 |
| 2017-08-03 | 3,320 | 3,335 | 3,270 | 3,305 | 228,900 | 3,305 |
| 2017-08-02 | 3,255 | 3,330 | 3,225 | 3,330 | 168,800 | 3,330 |
| 2017-08-01 | 3,180 | 3,280 | 3,180 | 3,260 | 259,000 | 3,260 |
| 2017-07-31 | 3,210 | 3,220 | 3,150 | 3,165 | 213,700 | 3,165 |
| 2017-07-28 | 3,270 | 3,270 | 3,190 | 3,230 | 223,100 | 3,230 |
| 2017-07-27 | 3,205 | 3,285 | 3,205 | 3,270 | 198,600 | 3,270 |
| 2017-07-26 | 3,150 | 3,240 | 3,135 | 3,240 | 385,700 | 3,240 |
| 2017-07-25 | 3,135 | 3,140 | 3,055 | 3,140 | 230,900 | 3,140 |
| 2017-07-24 | 3,230 | 3,230 | 3,085 | 3,105 | 383,000 | 3,105 |
| 2017-07-21 | 3,145 | 3,250 | 3,145 | 3,245 | 235,900 | 3,245 |
| 2017-07-20 | 3,165 | 3,175 | 3,120 | 3,145 | 164,000 | 3,145 |
| 2017-07-19 | 3,150 | 3,185 | 3,115 | 3,185 | 161,600 | 3,185 |
| 2017-07-18 | 3,200 | 3,215 | 3,145 | 3,180 | 208,600 | 3,180 |
| 2017-07-14 | 3,195 | 3,250 | 3,195 | 3,225 | 112,400 | 3,225 |
| 2017-07-13 | 3,240 | 3,240 | 3,195 | 3,215 | 143,100 | 3,215 |
| 2017-07-12 | 3,240 | 3,260 | 3,220 | 3,235 | 134,700 | 3,235 |
| 2017-07-11 | 3,335 | 3,345 | 3,215 | 3,240 | 508,500 | 3,240 |
| 2017-07-10 | 3,410 | 3,415 | 3,345 | 3,380 | 241,600 | 3,380 |
| 2017-07-07 | 3,390 | 3,415 | 3,375 | 3,405 | 110,600 | 3,405 |
| 2017-07-06 | 3,405 | 3,435 | 3,390 | 3,415 | 84,700 | 3,415 |
| 2017-07-05 | 3,485 | 3,485 | 3,365 | 3,385 | 243,000 | 3,385 |
| 2017-07-04 | 3,455 | 3,460 | 3,420 | 3,440 | 147,400 | 3,440 |
| 2017-07-03 | 3,405 | 3,490 | 3,405 | 3,470 | 144,800 | 3,470 |
| 2017-06-30 | 3,370 | 3,455 | 3,335 | 3,435 | 358,700 | 3,435 |
| 2017-06-29 | 3,340 | 3,390 | 3,145 | 3,345 | 708,700 | 3,345 |
| 2017-06-28 | 3,410 | 3,445 | 3,300 | 3,345 | 314,200 | 3,345 |
| 2017-06-27 | 3,480 | 3,480 | 3,380 | 3,415 | 292,200 | 3,415 |
| 2017-06-26 | 3,600 | 3,600 | 3,445 | 3,455 | 459,400 | 3,455 |
| 2017-06-23 | 3,440 | 3,605 | 3,420 | 3,600 | 424,800 | 3,600 |
| 2017-06-22 | 3,435 | 3,465 | 3,420 | 3,440 | 157,500 | 3,440 |
| 2017-06-21 | 3,395 | 3,465 | 3,375 | 3,415 | 437,200 | 3,415 |
| 2017-06-20 | 3,350 | 3,430 | 3,335 | 3,385 | 524,400 | 3,385 |
| 2017-06-19 | 3,375 | 3,450 | 3,375 | 3,400 | 230,600 | 3,400 |
| 2017-06-16 | 3,270 | 3,450 | 3,255 | 3,440 | 764,600 | 3,440 |
| 2017-06-15 | 3,125 | 3,290 | 3,125 | 3,270 | 524,300 | 3,270 |
| 2017-06-14 | 3,095 | 3,135 | 3,080 | 3,100 | 233,700 | 3,100 |
| 2017-06-13 | 3,110 | 3,150 | 3,080 | 3,095 | 612,900 | 3,095 |
| 2017-06-12 | 3,080 | 3,140 | 3,070 | 3,135 | 525,800 | 3,135 |
| 2017-06-09 | 3,250 | 3,290 | 3,000 | 3,140 | 1,416,200 | 3,140 |
| 2017-06-08 | 3,465 | 3,500 | 3,425 | 3,460 | 129,700 | 3,460 |
| 2017-06-07 | 3,415 | 3,465 | 3,390 | 3,455 | 138,600 | 3,455 |
| 2017-06-06 | 3,505 | 3,515 | 3,430 | 3,430 | 184,800 | 3,430 |
| 2017-06-05 | 3,430 | 3,550 | 3,430 | 3,475 | 278,000 | 3,475 |
| 2017-06-02 | 3,415 | 3,445 | 3,335 | 3,425 | 342,800 | 3,425 |
| 2017-06-01 | 3,395 | 3,455 | 3,385 | 3,450 | 160,600 | 3,450 |
| 2017-05-31 | 3,395 | 3,400 | 3,365 | 3,375 | 60,700 | 3,375 |
| 2017-05-30 | 3,380 | 3,410 | 3,350 | 3,380 | 94,500 | 3,380 |
| 2017-05-29 | 3,305 | 3,400 | 3,305 | 3,375 | 153,300 | 3,375 |
| 2017-05-26 | 3,315 | 3,350 | 3,300 | 3,320 | 221,100 | 3,320 |
| 2017-05-25 | 3,355 | 3,370 | 3,285 | 3,300 | 357,800 | 3,300 |
| 2017-05-24 | 3,375 | 3,410 | 3,350 | 3,375 | 144,400 | 3,375 |
| 2017-05-23 | 3,390 | 3,390 | 3,320 | 3,345 | 182,600 | 3,345 |
| 2017-05-22 | 3,435 | 3,435 | 3,345 | 3,365 | 185,000 | 3,365 |
| 2017-05-19 | 3,390 | 3,440 | 3,360 | 3,410 | 218,000 | 3,410 |
| 2017-05-18 | 3,315 | 3,495 | 3,295 | 3,360 | 360,400 | 3,360 |
| 2017-05-17 | 3,525 | 3,525 | 3,390 | 3,390 | 292,700 | 3,390 |
| 2017-05-16 | 3,575 | 3,625 | 3,520 | 3,540 | 229,200 | 3,540 |
| 2017-05-15 | 3,600 | 3,635 | 3,560 | 3,580 | 760,500 | 3,580 |
| 2017-05-12 | 3,400 | 3,465 | 3,310 | 3,360 | 343,100 | 3,360 |
| 2017-05-11 | 3,475 | 3,480 | 3,435 | 3,450 | 230,500 | 3,450 |
| 2017-05-10 | 3,555 | 3,555 | 3,405 | 3,475 | 293,100 | 3,475 |
| 2017-05-09 | 3,590 | 3,600 | 3,505 | 3,560 | 290,400 | 3,560 |
| 2017-05-08 | 3,495 | 3,595 | 3,490 | 3,575 | 489,500 | 3,575 |
| 2017-05-02 | 3,385 | 3,455 | 3,365 | 3,455 | 211,400 | 3,455 |
| 2017-05-01 | 3,305 | 3,385 | 3,270 | 3,350 | 132,400 | 3,350 |
| 2017-04-28 | 3,385 | 3,400 | 3,315 | 3,340 | 141,700 | 3,340 |
| 2017-04-27 | 3,375 | 3,385 | 3,330 | 3,360 | 144,700 | 3,360 |
| 2017-04-26 | 3,360 | 3,410 | 3,335 | 3,405 | 190,200 | 3,405 |
| 2017-04-25 | 3,250 | 3,320 | 3,220 | 3,290 | 238,500 | 3,290 |
| 2017-04-24 | 3,330 | 3,330 | 3,170 | 3,210 | 259,000 | 3,210 |
| 2017-04-21 | 3,175 | 3,325 | 3,175 | 3,280 | 363,000 | 3,280 |
| 2017-04-20 | 3,195 | 3,195 | 3,125 | 3,155 | 161,400 | 3,155 |
| 2017-04-19 | 3,150 | 3,190 | 3,110 | 3,175 | 169,000 | 3,175 |
| 2017-04-18 | 3,215 | 3,220 | 3,120 | 3,130 | 255,800 | 3,130 |
| 2017-04-17 | 3,100 | 3,180 | 3,100 | 3,145 | 170,400 | 3,145 |
| 2017-04-14 | 3,100 | 3,135 | 3,065 | 3,095 | 176,700 | 3,095 |
| 2017-04-13 | 3,020 | 3,150 | 3,020 | 3,100 | 241,600 | 3,100 |
| 2017-04-12 | 3,085 | 3,110 | 2,997 | 3,075 | 491,400 | 3,075 |
| 2017-04-11 | 3,220 | 3,235 | 3,140 | 3,155 | 317,100 | 3,155 |
| 2017-04-10 | 3,250 | 3,305 | 3,240 | 3,255 | 131,100 | 3,255 |
| 2017-04-07 | 3,180 | 3,285 | 3,170 | 3,235 | 460,900 | 3,235 |
| 2017-04-06 | 3,290 | 3,310 | 3,160 | 3,210 | 347,800 | 3,210 |
| 2017-04-05 | 3,285 | 3,390 | 3,270 | 3,290 | 396,600 | 3,290 |
| 2017-04-04 | 3,350 | 3,370 | 3,185 | 3,270 | 847,200 | 3,270 |
| 2017-04-03 | 3,550 | 3,550 | 3,410 | 3,450 | 704,000 | 3,450 |
| 2017-03-31 | 3,600 | 3,605 | 3,500 | 3,560 | 396,800 | 3,560 |
| 2017-03-30 | 3,700 | 3,700 | 3,535 | 3,575 | 352,100 | 3,575 |
| 2017-03-29 | 3,700 | 3,720 | 3,620 | 3,650 | 448,500 | 3,650 |
| 2017-03-28 | 3,745 | 3,775 | 3,670 | 3,740 | 299,600 | 3,740 |
| 2017-03-27 | 3,770 | 3,865 | 3,725 | 3,730 | 315,800 | 3,730 |
| 2017-03-24 | 3,695 | 3,815 | 3,695 | 3,810 | 319,300 | 3,810 |
| 2017-03-23 | 3,650 | 3,695 | 3,630 | 3,675 | 203,600 | 3,675 |
| 2017-03-22 | 3,700 | 3,715 | 3,615 | 3,615 | 373,000 | 3,615 |
| 2017-03-21 | 3,685 | 3,745 | 3,615 | 3,745 | 224,500 | 3,745 |
| 2017-03-17 | 3,770 | 3,800 | 3,665 | 3,670 | 326,900 | 3,670 |
| 2017-03-16 | 3,670 | 3,740 | 3,660 | 3,725 | 461,200 | 3,725 |
| 2017-03-15 | 3,745 | 3,870 | 3,605 | 3,670 | 662,000 | 3,670 |
| 2017-03-14 | 3,945 | 3,945 | 3,760 | 3,770 | 582,400 | 3,770 |
| 2017-03-13 | 4,000 | 4,005 | 3,925 | 3,950 | 433,900 | 3,950 |
| 2017-03-10 | 3,965 | 4,070 | 3,960 | 4,000 | 1,818,200 | 4,000 |
| 2017-03-09 | 4,450 | 4,470 | 4,385 | 4,385 | 111,100 | 4,385 |
| 2017-03-08 | 4,555 | 4,555 | 4,400 | 4,440 | 320,700 | 4,440 |
| 2017-03-07 | 4,555 | 4,765 | 4,525 | 4,575 | 432,900 | 4,575 |
| 2017-03-06 | 4,340 | 4,560 | 4,270 | 4,555 | 357,800 | 4,555 |
| 2017-03-03 | 4,255 | 4,320 | 4,230 | 4,310 | 182,500 | 4,310 |
| 2017-03-02 | 4,205 | 4,255 | 4,135 | 4,255 | 183,700 | 4,255 |
| 2017-03-01 | 4,160 | 4,195 | 4,115 | 4,160 | 128,300 | 4,160 |
| 2017-02-28 | 4,105 | 4,195 | 4,095 | 4,130 | 123,800 | 4,130 |
| 2017-02-27 | 4,150 | 4,150 | 4,050 | 4,090 | 101,200 | 4,090 |
| 2017-02-24 | 4,185 | 4,185 | 4,145 | 4,150 | 48,100 | 4,150 |
| 2017-02-23 | 4,200 | 4,200 | 4,120 | 4,180 | 77,300 | 4,180 |
| 2017-02-22 | 4,275 | 4,285 | 4,110 | 4,180 | 177,600 | 4,180 |
| 2017-02-21 | 4,155 | 4,285 | 4,155 | 4,285 | 181,900 | 4,285 |
| 2017-02-20 | 4,105 | 4,180 | 4,105 | 4,170 | 100,600 | 4,170 |
| 2017-02-17 | 4,095 | 4,145 | 4,060 | 4,115 | 96,800 | 4,115 |
| 2017-02-16 | 4,080 | 4,140 | 3,975 | 4,125 | 165,200 | 4,125 |
| 2017-02-15 | 4,220 | 4,255 | 4,080 | 4,080 | 203,300 | 4,080 |
| 2017-02-14 | 4,260 | 4,275 | 4,210 | 4,210 | 138,200 | 4,210 |
| 2017-02-13 | 4,210 | 4,335 | 4,160 | 4,280 | 282,700 | 4,280 |
| 2017-02-10 | 4,135 | 4,280 | 4,135 | 4,280 | 237,100 | 4,280 |
| 2017-02-09 | 4,065 | 4,150 | 4,065 | 4,115 | 106,000 | 4,115 |
| 2017-02-08 | 4,125 | 4,150 | 4,045 | 4,110 | 205,200 | 4,110 |
| 2017-02-07 | 4,300 | 4,300 | 4,090 | 4,165 | 284,000 | 4,165 |
| 2017-02-06 | 4,140 | 4,235 | 4,100 | 4,230 | 260,100 | 4,230 |
| 2017-02-03 | 4,185 | 4,205 | 4,100 | 4,115 | 256,400 | 4,115 |
| 2017-02-02 | 4,245 | 4,300 | 4,160 | 4,185 | 293,300 | 4,185 |
| 2017-02-01 | 4,130 | 4,340 | 4,110 | 4,155 | 668,200 | 4,155 |
| 2017-01-31 | 3,920 | 4,140 | 3,915 | 4,105 | 365,000 | 4,105 |
| 2017-01-30 | 3,960 | 3,985 | 3,880 | 3,960 | 160,400 | 3,960 |
| 2017-01-27 | 4,025 | 4,045 | 3,915 | 3,965 | 279,900 | 3,965 |
| 2017-01-26 | 3,820 | 4,045 | 3,785 | 4,015 | 470,600 | 4,015 |
| 2017-01-25 | 3,720 | 3,840 | 3,720 | 3,785 | 291,200 | 3,785 |
| 2017-01-24 | 3,820 | 3,940 | 3,700 | 3,755 | 733,000 | 3,755 |
| 2017-01-23 | 3,465 | 3,550 | 3,445 | 3,520 | 145,700 | 3,520 |
| 2017-01-20 | 3,510 | 3,515 | 3,405 | 3,465 | 229,400 | 3,465 |
| 2017-01-19 | 3,550 | 3,600 | 3,480 | 3,510 | 218,500 | 3,510 |
| 2017-01-18 | 3,510 | 3,545 | 3,425 | 3,480 | 281,000 | 3,480 |
| 2017-01-17 | 3,570 | 3,610 | 3,510 | 3,525 | 352,200 | 3,525 |
| 2017-01-16 | 3,755 | 3,785 | 3,615 | 3,640 | 252,700 | 3,640 |
| 2017-01-13 | 3,780 | 3,820 | 3,730 | 3,800 | 192,900 | 3,800 |
| 2017-01-12 | 3,795 | 3,840 | 3,715 | 3,805 | 197,800 | 3,805 |
| 2017-01-11 | 3,800 | 3,815 | 3,700 | 3,795 | 339,400 | 3,795 |
| 2017-01-10 | 3,835 | 3,865 | 3,655 | 3,830 | 578,700 | 3,830 |
| 2017-01-06 | 3,485 | 3,945 | 3,480 | 3,905 | 593,600 | 3,905 |
| 2017-01-05 | 3,400 | 3,535 | 3,365 | 3,535 | 219,300 | 3,535 |
| 2017-01-04 | 3,375 | 3,455 | 3,350 | 3,400 | 262,500 | 3,400 |
分割・併合履歴 ： なし
