6470 大豊工業(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 | 1,666 | 1,679 | 1,656 | 1,677 | 20,100 | 1,677 |
| 2017-12-28 | 1,680 | 1,681 | 1,661 | 1,666 | 22,500 | 1,666 |
| 2017-12-27 | 1,674 | 1,690 | 1,669 | 1,683 | 16,600 | 1,683 |
| 2017-12-26 | 1,690 | 1,701 | 1,670 | 1,675 | 25,300 | 1,675 |
| 2017-12-25 | 1,710 | 1,710 | 1,691 | 1,693 | 18,000 | 1,693 |
| 2017-12-22 | 1,719 | 1,737 | 1,709 | 1,710 | 23,500 | 1,710 |
| 2017-12-21 | 1,705 | 1,728 | 1,705 | 1,719 | 28,000 | 1,719 |
| 2017-12-20 | 1,683 | 1,715 | 1,683 | 1,707 | 22,200 | 1,707 |
| 2017-12-19 | 1,691 | 1,698 | 1,681 | 1,690 | 18,600 | 1,690 |
| 2017-12-18 | 1,668 | 1,694 | 1,666 | 1,689 | 17,400 | 1,689 |
| 2017-12-15 | 1,670 | 1,676 | 1,638 | 1,659 | 60,500 | 1,659 |
| 2017-12-14 | 1,670 | 1,683 | 1,664 | 1,674 | 23,500 | 1,674 |
| 2017-12-13 | 1,703 | 1,703 | 1,661 | 1,664 | 40,200 | 1,664 |
| 2017-12-12 | 1,705 | 1,713 | 1,692 | 1,702 | 21,600 | 1,702 |
| 2017-12-11 | 1,711 | 1,712 | 1,684 | 1,707 | 28,600 | 1,707 |
| 2017-12-08 | 1,657 | 1,702 | 1,657 | 1,702 | 37,400 | 1,702 |
| 2017-12-07 | 1,700 | 1,713 | 1,690 | 1,696 | 25,200 | 1,696 |
| 2017-12-06 | 1,725 | 1,743 | 1,692 | 1,700 | 38,900 | 1,700 |
| 2017-12-05 | 1,730 | 1,733 | 1,706 | 1,731 | 35,400 | 1,731 |
| 2017-12-04 | 1,750 | 1,760 | 1,728 | 1,731 | 75,500 | 1,731 |
| 2017-12-01 | 1,745 | 1,746 | 1,719 | 1,729 | 37,400 | 1,729 |
| 2017-11-30 | 1,685 | 1,741 | 1,684 | 1,730 | 58,200 | 1,730 |
| 2017-11-29 | 1,660 | 1,696 | 1,660 | 1,695 | 38,200 | 1,695 |
| 2017-11-28 | 1,705 | 1,705 | 1,659 | 1,662 | 64,000 | 1,662 |
| 2017-11-27 | 1,717 | 1,719 | 1,686 | 1,690 | 26,600 | 1,690 |
| 2017-11-24 | 1,714 | 1,714 | 1,687 | 1,708 | 42,300 | 1,708 |
| 2017-11-22 | 1,712 | 1,719 | 1,702 | 1,705 | 57,900 | 1,705 |
| 2017-11-21 | 1,737 | 1,739 | 1,709 | 1,712 | 49,800 | 1,712 |
| 2017-11-20 | 1,701 | 1,729 | 1,701 | 1,729 | 50,900 | 1,729 |
| 2017-11-17 | 1,705 | 1,729 | 1,698 | 1,701 | 35,700 | 1,701 |
| 2017-11-16 | 1,681 | 1,715 | 1,681 | 1,704 | 45,700 | 1,704 |
| 2017-11-15 | 1,740 | 1,740 | 1,681 | 1,700 | 55,500 | 1,700 |
| 2017-11-13 | 1,745 | 1,754 | 1,726 | 1,726 | 30,600 | 1,726 |
| 2017-11-10 | 1,751 | 1,781 | 1,751 | 1,762 | 40,300 | 1,762 |
| 2017-11-09 | 1,816 | 1,820 | 1,767 | 1,787 | 83,200 | 1,787 |
| 2017-11-08 | 1,772 | 1,811 | 1,756 | 1,804 | 93,400 | 1,804 |
| 2017-11-07 | 1,747 | 1,795 | 1,736 | 1,778 | 93,400 | 1,778 |
| 2017-11-06 | 1,732 | 1,778 | 1,719 | 1,773 | 97,400 | 1,773 |
| 2017-11-02 | 1,683 | 1,734 | 1,682 | 1,732 | 89,800 | 1,732 |
| 2017-11-01 | 1,694 | 1,694 | 1,662 | 1,675 | 72,800 | 1,675 |
| 2017-10-31 | 1,718 | 1,718 | 1,685 | 1,690 | 63,500 | 1,690 |
| 2017-10-30 | 1,740 | 1,740 | 1,684 | 1,712 | 113,200 | 1,712 |
| 2017-10-27 | 1,721 | 1,728 | 1,711 | 1,725 | 41,700 | 1,725 |
| 2017-10-26 | 1,727 | 1,741 | 1,717 | 1,721 | 39,500 | 1,721 |
| 2017-10-25 | 1,730 | 1,778 | 1,730 | 1,740 | 114,900 | 1,740 |
| 2017-10-24 | 1,723 | 1,730 | 1,707 | 1,730 | 55,600 | 1,730 |
| 2017-10-23 | 1,709 | 1,728 | 1,709 | 1,723 | 49,600 | 1,723 |
| 2017-10-20 | 1,710 | 1,712 | 1,693 | 1,700 | 34,900 | 1,700 |
| 2017-10-19 | 1,719 | 1,724 | 1,708 | 1,713 | 26,300 | 1,713 |
| 2017-10-18 | 1,701 | 1,723 | 1,692 | 1,719 | 38,700 | 1,719 |
| 2017-10-17 | 1,690 | 1,706 | 1,681 | 1,706 | 37,600 | 1,706 |
| 2017-10-16 | 1,699 | 1,702 | 1,681 | 1,684 | 63,700 | 1,684 |
| 2017-10-13 | 1,697 | 1,716 | 1,692 | 1,710 | 66,000 | 1,710 |
| 2017-10-12 | 1,706 | 1,722 | 1,687 | 1,697 | 30,500 | 1,697 |
| 2017-10-11 | 1,733 | 1,740 | 1,705 | 1,707 | 50,200 | 1,707 |
| 2017-10-10 | 1,716 | 1,749 | 1,715 | 1,748 | 44,900 | 1,748 |
| 2017-10-06 | 1,726 | 1,730 | 1,713 | 1,723 | 51,200 | 1,723 |
| 2017-10-05 | 1,728 | 1,737 | 1,726 | 1,730 | 31,100 | 1,730 |
| 2017-10-04 | 1,730 | 1,735 | 1,716 | 1,735 | 41,000 | 1,735 |
| 2017-10-03 | 1,737 | 1,743 | 1,717 | 1,730 | 54,700 | 1,730 |
| 2017-10-02 | 1,710 | 1,727 | 1,708 | 1,723 | 43,700 | 1,723 |
| 2017-09-29 | 1,755 | 1,755 | 1,700 | 1,709 | 95,100 | 1,709 |
| 2017-09-28 | 1,713 | 1,756 | 1,703 | 1,750 | 110,200 | 1,750 |
| 2017-09-27 | 1,709 | 1,715 | 1,699 | 1,713 | 23,600 | 1,713 |
| 2017-09-26 | 1,700 | 1,727 | 1,698 | 1,727 | 58,900 | 1,727 |
| 2017-09-25 | 1,697 | 1,715 | 1,694 | 1,701 | 71,800 | 1,701 |
| 2017-09-22 | 1,700 | 1,725 | 1,700 | 1,706 | 64,500 | 1,706 |
| 2017-09-21 | 1,699 | 1,713 | 1,690 | 1,707 | 71,200 | 1,707 |
| 2017-09-20 | 1,693 | 1,696 | 1,675 | 1,692 | 31,200 | 1,692 |
| 2017-09-19 | 1,660 | 1,696 | 1,660 | 1,693 | 48,500 | 1,693 |
| 2017-09-15 | 1,638 | 1,657 | 1,636 | 1,655 | 72,600 | 1,655 |
| 2017-09-14 | 1,660 | 1,660 | 1,638 | 1,649 | 37,300 | 1,649 |
| 2017-09-13 | 1,626 | 1,656 | 1,626 | 1,648 | 53,100 | 1,648 |
| 2017-09-12 | 1,624 | 1,626 | 1,605 | 1,612 | 37,800 | 1,612 |
| 2017-09-11 | 1,591 | 1,617 | 1,587 | 1,616 | 69,400 | 1,616 |
| 2017-09-08 | 1,584 | 1,587 | 1,568 | 1,573 | 62,000 | 1,573 |
| 2017-09-07 | 1,584 | 1,589 | 1,560 | 1,584 | 55,800 | 1,584 |
| 2017-09-06 | 1,570 | 1,592 | 1,566 | 1,590 | 46,400 | 1,590 |
| 2017-09-05 | 1,584 | 1,604 | 1,579 | 1,583 | 43,500 | 1,583 |
| 2017-09-04 | 1,565 | 1,586 | 1,565 | 1,579 | 80,000 | 1,579 |
| 2017-09-01 | 1,581 | 1,597 | 1,560 | 1,591 | 46,100 | 1,591 |
| 2017-08-31 | 1,573 | 1,587 | 1,564 | 1,572 | 52,100 | 1,572 |
| 2017-08-30 | 1,606 | 1,606 | 1,571 | 1,576 | 58,900 | 1,576 |
| 2017-08-29 | 1,588 | 1,602 | 1,588 | 1,592 | 22,400 | 1,592 |
| 2017-08-28 | 1,604 | 1,607 | 1,597 | 1,603 | 36,800 | 1,603 |
| 2017-08-25 | 1,602 | 1,629 | 1,595 | 1,603 | 50,100 | 1,603 |
| 2017-08-24 | 1,600 | 1,610 | 1,583 | 1,602 | 46,900 | 1,602 |
| 2017-08-23 | 1,620 | 1,624 | 1,596 | 1,600 | 78,400 | 1,600 |
| 2017-08-22 | 1,592 | 1,604 | 1,585 | 1,598 | 46,100 | 1,598 |
| 2017-08-21 | 1,616 | 1,617 | 1,586 | 1,600 | 43,600 | 1,600 |
| 2017-08-18 | 1,566 | 1,605 | 1,546 | 1,600 | 67,200 | 1,600 |
| 2017-08-17 | 1,560 | 1,577 | 1,554 | 1,572 | 73,400 | 1,572 |
| 2017-08-16 | 1,562 | 1,568 | 1,555 | 1,558 | 103,800 | 1,558 |
| 2017-08-15 | 1,575 | 1,580 | 1,559 | 1,562 | 103,600 | 1,562 |
| 2017-08-14 | 1,568 | 1,595 | 1,563 | 1,569 | 70,600 | 1,569 |
| 2017-08-10 | 1,572 | 1,588 | 1,568 | 1,588 | 35,000 | 1,588 |
| 2017-08-09 | 1,618 | 1,621 | 1,574 | 1,582 | 53,700 | 1,582 |
| 2017-08-08 | 1,607 | 1,648 | 1,585 | 1,618 | 57,700 | 1,618 |
| 2017-08-07 | 1,600 | 1,608 | 1,595 | 1,607 | 27,800 | 1,607 |
| 2017-08-04 | 1,566 | 1,610 | 1,566 | 1,583 | 62,200 | 1,583 |
| 2017-08-03 | 1,599 | 1,599 | 1,555 | 1,562 | 54,700 | 1,562 |
| 2017-08-02 | 1,577 | 1,604 | 1,577 | 1,593 | 37,100 | 1,593 |
| 2017-08-01 | 1,560 | 1,586 | 1,558 | 1,571 | 48,100 | 1,571 |
| 2017-07-31 | 1,573 | 1,585 | 1,531 | 1,556 | 83,200 | 1,556 |
| 2017-07-28 | 1,624 | 1,629 | 1,550 | 1,573 | 183,500 | 1,573 |
| 2017-07-27 | 1,486 | 1,796 | 1,484 | 1,640 | 422,900 | 1,640 |
| 2017-07-26 | 1,491 | 1,511 | 1,488 | 1,498 | 47,000 | 1,498 |
| 2017-07-25 | 1,481 | 1,487 | 1,473 | 1,485 | 31,900 | 1,485 |
| 2017-07-24 | 1,467 | 1,483 | 1,459 | 1,483 | 37,000 | 1,483 |
| 2017-07-21 | 1,462 | 1,480 | 1,460 | 1,479 | 50,500 | 1,479 |
| 2017-07-20 | 1,445 | 1,469 | 1,442 | 1,469 | 28,300 | 1,469 |
| 2017-07-19 | 1,436 | 1,451 | 1,433 | 1,441 | 51,600 | 1,441 |
| 2017-07-18 | 1,438 | 1,450 | 1,429 | 1,442 | 37,400 | 1,442 |
| 2017-07-14 | 1,447 | 1,459 | 1,436 | 1,453 | 60,700 | 1,453 |
| 2017-07-13 | 1,462 | 1,462 | 1,433 | 1,444 | 53,300 | 1,444 |
| 2017-07-12 | 1,472 | 1,472 | 1,459 | 1,470 | 44,200 | 1,470 |
| 2017-07-11 | 1,473 | 1,479 | 1,471 | 1,476 | 30,000 | 1,476 |
| 2017-07-10 | 1,469 | 1,473 | 1,461 | 1,466 | 28,400 | 1,466 |
| 2017-07-07 | 1,441 | 1,467 | 1,441 | 1,450 | 44,800 | 1,450 |
| 2017-07-06 | 1,447 | 1,460 | 1,443 | 1,454 | 22,500 | 1,454 |
| 2017-07-05 | 1,438 | 1,462 | 1,438 | 1,460 | 52,500 | 1,460 |
| 2017-07-04 | 1,439 | 1,461 | 1,433 | 1,441 | 43,700 | 1,441 |
| 2017-07-03 | 1,420 | 1,439 | 1,419 | 1,435 | 40,300 | 1,435 |
| 2017-06-30 | 1,443 | 1,445 | 1,410 | 1,420 | 67,400 | 1,420 |
| 2017-06-29 | 1,432 | 1,456 | 1,420 | 1,456 | 79,400 | 1,456 |
| 2017-06-28 | 1,417 | 1,433 | 1,417 | 1,421 | 39,400 | 1,421 |
| 2017-06-27 | 1,407 | 1,423 | 1,406 | 1,423 | 59,500 | 1,423 |
| 2017-06-26 | 1,407 | 1,415 | 1,387 | 1,396 | 79,700 | 1,396 |
| 2017-06-23 | 1,411 | 1,424 | 1,400 | 1,420 | 98,500 | 1,420 |
| 2017-06-22 | 1,423 | 1,427 | 1,418 | 1,422 | 44,500 | 1,422 |
| 2017-06-21 | 1,420 | 1,426 | 1,416 | 1,420 | 57,700 | 1,420 |
| 2017-06-20 | 1,415 | 1,432 | 1,412 | 1,415 | 75,100 | 1,415 |
| 2017-06-19 | 1,405 | 1,409 | 1,383 | 1,404 | 73,000 | 1,404 |
| 2017-06-16 | 1,388 | 1,408 | 1,377 | 1,407 | 174,700 | 1,407 |
| 2017-06-15 | 1,415 | 1,415 | 1,379 | 1,379 | 69,300 | 1,379 |
| 2017-06-14 | 1,409 | 1,410 | 1,398 | 1,400 | 43,500 | 1,400 |
| 2017-06-13 | 1,407 | 1,415 | 1,399 | 1,402 | 50,500 | 1,402 |
| 2017-06-12 | 1,399 | 1,410 | 1,393 | 1,402 | 42,700 | 1,402 |
| 2017-06-09 | 1,402 | 1,420 | 1,396 | 1,400 | 52,800 | 1,400 |
| 2017-06-08 | 1,422 | 1,423 | 1,405 | 1,408 | 52,000 | 1,408 |
| 2017-06-07 | 1,408 | 1,417 | 1,393 | 1,415 | 64,200 | 1,415 |
| 2017-06-06 | 1,414 | 1,422 | 1,407 | 1,411 | 67,500 | 1,411 |
| 2017-06-05 | 1,441 | 1,442 | 1,410 | 1,410 | 67,400 | 1,410 |
| 2017-06-02 | 1,414 | 1,448 | 1,414 | 1,445 | 80,000 | 1,445 |
| 2017-06-01 | 1,403 | 1,417 | 1,391 | 1,415 | 71,000 | 1,415 |
| 2017-05-31 | 1,397 | 1,408 | 1,395 | 1,396 | 100,400 | 1,396 |
| 2017-05-30 | 1,405 | 1,406 | 1,372 | 1,394 | 88,100 | 1,394 |
| 2017-05-29 | 1,435 | 1,438 | 1,404 | 1,405 | 51,600 | 1,405 |
| 2017-05-26 | 1,451 | 1,455 | 1,423 | 1,423 | 73,300 | 1,423 |
| 2017-05-25 | 1,442 | 1,456 | 1,441 | 1,445 | 53,100 | 1,445 |
| 2017-05-24 | 1,451 | 1,458 | 1,439 | 1,444 | 42,300 | 1,444 |
| 2017-05-23 | 1,438 | 1,455 | 1,431 | 1,436 | 65,600 | 1,436 |
| 2017-05-22 | 1,447 | 1,456 | 1,440 | 1,449 | 42,700 | 1,449 |
| 2017-05-19 | 1,426 | 1,439 | 1,412 | 1,438 | 39,500 | 1,438 |
| 2017-05-18 | 1,434 | 1,438 | 1,411 | 1,413 | 49,000 | 1,413 |
| 2017-05-17 | 1,465 | 1,465 | 1,445 | 1,446 | 36,200 | 1,446 |
| 2017-05-16 | 1,491 | 1,491 | 1,469 | 1,473 | 27,500 | 1,473 |
| 2017-05-15 | 1,489 | 1,495 | 1,476 | 1,478 | 50,500 | 1,478 |
| 2017-05-12 | 1,494 | 1,512 | 1,493 | 1,496 | 53,200 | 1,496 |
| 2017-05-11 | 1,503 | 1,503 | 1,484 | 1,496 | 70,700 | 1,496 |
| 2017-05-10 | 1,526 | 1,535 | 1,494 | 1,497 | 80,800 | 1,497 |
| 2017-05-09 | 1,539 | 1,539 | 1,515 | 1,526 | 64,200 | 1,526 |
| 2017-05-08 | 1,519 | 1,562 | 1,515 | 1,556 | 116,800 | 1,556 |
| 2017-05-02 | 1,466 | 1,496 | 1,458 | 1,489 | 82,100 | 1,489 |
| 2017-05-01 | 1,456 | 1,476 | 1,442 | 1,461 | 54,700 | 1,461 |
| 2017-04-28 | 1,480 | 1,480 | 1,422 | 1,459 | 222,300 | 1,459 |
| 2017-04-27 | 1,506 | 1,523 | 1,470 | 1,490 | 114,800 | 1,490 |
| 2017-04-26 | 1,482 | 1,515 | 1,477 | 1,494 | 58,000 | 1,494 |
| 2017-04-25 | 1,451 | 1,482 | 1,443 | 1,468 | 42,400 | 1,468 |
| 2017-04-24 | 1,470 | 1,470 | 1,440 | 1,442 | 42,900 | 1,442 |
| 2017-04-21 | 1,433 | 1,449 | 1,426 | 1,442 | 31,500 | 1,442 |
| 2017-04-20 | 1,406 | 1,433 | 1,406 | 1,412 | 54,200 | 1,412 |
| 2017-04-19 | 1,416 | 1,423 | 1,404 | 1,410 | 36,500 | 1,410 |
| 2017-04-18 | 1,419 | 1,438 | 1,405 | 1,415 | 75,200 | 1,415 |
| 2017-04-17 | 1,424 | 1,429 | 1,386 | 1,408 | 59,800 | 1,408 |
| 2017-04-14 | 1,419 | 1,442 | 1,406 | 1,425 | 63,600 | 1,425 |
| 2017-04-13 | 1,435 | 1,450 | 1,424 | 1,436 | 74,800 | 1,436 |
| 2017-04-12 | 1,466 | 1,471 | 1,449 | 1,454 | 88,400 | 1,454 |
| 2017-04-11 | 1,500 | 1,502 | 1,478 | 1,483 | 57,700 | 1,483 |
| 2017-04-10 | 1,493 | 1,541 | 1,493 | 1,505 | 55,900 | 1,505 |
| 2017-04-07 | 1,482 | 1,502 | 1,470 | 1,479 | 100,400 | 1,479 |
| 2017-04-06 | 1,517 | 1,523 | 1,482 | 1,491 | 120,000 | 1,491 |
| 2017-04-05 | 1,567 | 1,579 | 1,532 | 1,539 | 61,300 | 1,539 |
| 2017-04-04 | 1,600 | 1,604 | 1,561 | 1,578 | 91,800 | 1,578 |
| 2017-04-03 | 1,662 | 1,662 | 1,603 | 1,610 | 107,100 | 1,610 |
| 2017-03-31 | 1,689 | 1,703 | 1,662 | 1,662 | 115,900 | 1,662 |
| 2017-03-30 | 1,664 | 1,691 | 1,664 | 1,676 | 83,800 | 1,676 |
| 2017-03-29 | 1,651 | 1,666 | 1,624 | 1,664 | 78,900 | 1,664 |
| 2017-03-28 | 1,602 | 1,663 | 1,602 | 1,663 | 91,700 | 1,663 |
| 2017-03-27 | 1,587 | 1,606 | 1,585 | 1,597 | 69,200 | 1,597 |
| 2017-03-24 | 1,588 | 1,617 | 1,584 | 1,600 | 52,800 | 1,600 |
| 2017-03-23 | 1,575 | 1,588 | 1,575 | 1,579 | 54,300 | 1,579 |
| 2017-03-22 | 1,577 | 1,590 | 1,571 | 1,575 | 98,200 | 1,575 |
| 2017-03-21 | 1,614 | 1,626 | 1,598 | 1,613 | 54,500 | 1,613 |
| 2017-03-17 | 1,594 | 1,621 | 1,582 | 1,614 | 144,700 | 1,614 |
| 2017-03-16 | 1,590 | 1,591 | 1,575 | 1,589 | 73,000 | 1,589 |
| 2017-03-15 | 1,600 | 1,614 | 1,596 | 1,598 | 29,200 | 1,598 |
| 2017-03-14 | 1,591 | 1,612 | 1,580 | 1,601 | 48,000 | 1,601 |
| 2017-03-13 | 1,598 | 1,600 | 1,588 | 1,590 | 35,100 | 1,590 |
| 2017-03-10 | 1,604 | 1,613 | 1,586 | 1,599 | 72,300 | 1,599 |
| 2017-03-09 | 1,572 | 1,590 | 1,557 | 1,582 | 55,800 | 1,582 |
| 2017-03-08 | 1,591 | 1,591 | 1,575 | 1,583 | 25,000 | 1,583 |
| 2017-03-07 | 1,607 | 1,607 | 1,587 | 1,597 | 25,400 | 1,597 |
| 2017-03-06 | 1,600 | 1,612 | 1,567 | 1,605 | 54,200 | 1,605 |
| 2017-03-03 | 1,611 | 1,634 | 1,592 | 1,606 | 56,900 | 1,606 |
| 2017-03-02 | 1,625 | 1,641 | 1,616 | 1,621 | 53,500 | 1,621 |
| 2017-03-01 | 1,595 | 1,607 | 1,563 | 1,597 | 66,500 | 1,597 |
| 2017-02-28 | 1,523 | 1,604 | 1,523 | 1,586 | 160,400 | 1,586 |
| 2017-02-27 | 1,517 | 1,532 | 1,503 | 1,516 | 28,800 | 1,516 |
| 2017-02-24 | 1,526 | 1,538 | 1,516 | 1,530 | 32,100 | 1,530 |
| 2017-02-23 | 1,544 | 1,544 | 1,525 | 1,538 | 27,200 | 1,538 |
| 2017-02-22 | 1,553 | 1,553 | 1,531 | 1,544 | 39,000 | 1,544 |
| 2017-02-21 | 1,540 | 1,555 | 1,536 | 1,546 | 29,100 | 1,546 |
| 2017-02-20 | 1,546 | 1,550 | 1,535 | 1,540 | 34,000 | 1,540 |
| 2017-02-17 | 1,563 | 1,563 | 1,534 | 1,555 | 59,600 | 1,555 |
| 2017-02-16 | 1,550 | 1,585 | 1,549 | 1,566 | 58,800 | 1,566 |
| 2017-02-15 | 1,555 | 1,567 | 1,535 | 1,540 | 73,000 | 1,540 |
| 2017-02-14 | 1,539 | 1,578 | 1,539 | 1,543 | 66,400 | 1,543 |
| 2017-02-13 | 1,554 | 1,559 | 1,530 | 1,537 | 56,100 | 1,537 |
| 2017-02-10 | 1,485 | 1,540 | 1,482 | 1,533 | 67,200 | 1,533 |
| 2017-02-09 | 1,501 | 1,501 | 1,461 | 1,463 | 93,500 | 1,463 |
| 2017-02-08 | 1,517 | 1,517 | 1,498 | 1,510 | 76,500 | 1,510 |
| 2017-02-07 | 1,507 | 1,537 | 1,505 | 1,515 | 71,000 | 1,515 |
| 2017-02-06 | 1,551 | 1,561 | 1,505 | 1,510 | 96,200 | 1,510 |
| 2017-02-03 | 1,550 | 1,565 | 1,512 | 1,550 | 238,500 | 1,550 |
| 2017-02-02 | 1,594 | 1,608 | 1,552 | 1,563 | 224,900 | 1,563 |
| 2017-02-01 | 1,678 | 1,695 | 1,529 | 1,565 | 230,000 | 1,565 |
| 2017-01-31 | 1,665 | 1,671 | 1,642 | 1,648 | 47,300 | 1,648 |
| 2017-01-30 | 1,661 | 1,699 | 1,642 | 1,693 | 61,500 | 1,693 |
| 2017-01-27 | 1,653 | 1,672 | 1,636 | 1,655 | 41,600 | 1,655 |
| 2017-01-26 | 1,680 | 1,694 | 1,655 | 1,666 | 45,700 | 1,666 |
| 2017-01-25 | 1,636 | 1,669 | 1,620 | 1,664 | 68,700 | 1,664 |
| 2017-01-24 | 1,630 | 1,633 | 1,604 | 1,606 | 55,200 | 1,606 |
| 2017-01-23 | 1,636 | 1,656 | 1,621 | 1,640 | 55,300 | 1,640 |
| 2017-01-20 | 1,624 | 1,669 | 1,624 | 1,657 | 60,600 | 1,657 |
| 2017-01-19 | 1,649 | 1,650 | 1,605 | 1,633 | 68,600 | 1,633 |
| 2017-01-18 | 1,600 | 1,637 | 1,567 | 1,627 | 74,200 | 1,627 |
| 2017-01-17 | 1,622 | 1,626 | 1,604 | 1,604 | 27,600 | 1,604 |
| 2017-01-16 | 1,643 | 1,644 | 1,615 | 1,627 | 25,600 | 1,627 |
| 2017-01-13 | 1,635 | 1,674 | 1,634 | 1,650 | 66,700 | 1,650 |
| 2017-01-12 | 1,641 | 1,648 | 1,617 | 1,644 | 58,500 | 1,644 |
| 2017-01-11 | 1,676 | 1,676 | 1,646 | 1,652 | 41,200 | 1,652 |
| 2017-01-10 | 1,684 | 1,693 | 1,646 | 1,666 | 56,900 | 1,666 |
| 2017-01-06 | 1,693 | 1,699 | 1,665 | 1,689 | 54,300 | 1,689 |
| 2017-01-05 | 1,716 | 1,733 | 1,703 | 1,715 | 59,600 | 1,715 |
| 2017-01-04 | 1,662 | 1,729 | 1,661 | 1,718 | 110,000 | 1,718 |
分割・併合履歴 ： なし
