6617 (株)東光高岳 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 | 1,840 | 1,853 | 1,831 | 1,840 | 34,400 | 1,840 |
| 2017-12-28 | 1,877 | 1,877 | 1,840 | 1,846 | 30,100 | 1,846 |
| 2017-12-27 | 1,867 | 1,877 | 1,854 | 1,869 | 34,700 | 1,869 |
| 2017-12-26 | 1,889 | 1,889 | 1,843 | 1,847 | 36,000 | 1,847 |
| 2017-12-25 | 1,915 | 1,915 | 1,867 | 1,870 | 30,300 | 1,870 |
| 2017-12-22 | 1,880 | 1,935 | 1,878 | 1,905 | 98,200 | 1,905 |
| 2017-12-21 | 1,847 | 1,881 | 1,842 | 1,872 | 104,800 | 1,872 |
| 2017-12-20 | 1,835 | 1,848 | 1,822 | 1,832 | 34,600 | 1,832 |
| 2017-12-19 | 1,819 | 1,845 | 1,816 | 1,835 | 47,700 | 1,835 |
| 2017-12-18 | 1,806 | 1,826 | 1,800 | 1,817 | 65,500 | 1,817 |
| 2017-12-15 | 1,830 | 1,833 | 1,796 | 1,826 | 62,000 | 1,826 |
| 2017-12-14 | 1,820 | 1,846 | 1,808 | 1,819 | 45,200 | 1,819 |
| 2017-12-13 | 1,835 | 1,839 | 1,801 | 1,807 | 39,900 | 1,807 |
| 2017-12-12 | 1,848 | 1,867 | 1,826 | 1,827 | 31,300 | 1,827 |
| 2017-12-11 | 1,854 | 1,864 | 1,843 | 1,855 | 39,000 | 1,855 |
| 2017-12-08 | 1,857 | 1,875 | 1,844 | 1,863 | 40,700 | 1,863 |
| 2017-12-07 | 1,829 | 1,865 | 1,829 | 1,849 | 28,800 | 1,849 |
| 2017-12-06 | 1,830 | 1,874 | 1,827 | 1,829 | 58,100 | 1,829 |
| 2017-12-05 | 1,825 | 1,830 | 1,801 | 1,830 | 62,800 | 1,830 |
| 2017-12-04 | 1,853 | 1,855 | 1,821 | 1,827 | 56,600 | 1,827 |
| 2017-12-01 | 1,853 | 1,885 | 1,853 | 1,871 | 56,800 | 1,871 |
| 2017-11-30 | 1,836 | 1,853 | 1,816 | 1,841 | 80,400 | 1,841 |
| 2017-11-29 | 1,867 | 1,889 | 1,843 | 1,851 | 47,600 | 1,851 |
| 2017-11-28 | 1,867 | 1,893 | 1,850 | 1,860 | 63,400 | 1,860 |
| 2017-11-27 | 1,824 | 1,871 | 1,810 | 1,844 | 135,900 | 1,844 |
| 2017-11-24 | 1,798 | 1,798 | 1,769 | 1,775 | 36,600 | 1,775 |
| 2017-11-22 | 1,770 | 1,798 | 1,760 | 1,794 | 45,400 | 1,794 |
| 2017-11-21 | 1,750 | 1,767 | 1,734 | 1,763 | 46,000 | 1,763 |
| 2017-11-20 | 1,729 | 1,743 | 1,715 | 1,726 | 61,600 | 1,726 |
| 2017-11-17 | 1,766 | 1,772 | 1,725 | 1,734 | 74,200 | 1,734 |
| 2017-11-16 | 1,769 | 1,778 | 1,745 | 1,762 | 50,500 | 1,762 |
| 2017-11-15 | 1,821 | 1,821 | 1,762 | 1,767 | 74,000 | 1,767 |
| 2017-11-13 | 1,825 | 1,845 | 1,817 | 1,843 | 54,400 | 1,843 |
| 2017-11-10 | 1,825 | 1,856 | 1,825 | 1,841 | 69,300 | 1,841 |
| 2017-11-09 | 1,840 | 1,868 | 1,808 | 1,835 | 76,400 | 1,835 |
| 2017-11-08 | 1,841 | 1,844 | 1,818 | 1,840 | 60,600 | 1,840 |
| 2017-11-07 | 1,841 | 1,863 | 1,833 | 1,844 | 103,900 | 1,844 |
| 2017-11-06 | 1,859 | 1,907 | 1,844 | 1,851 | 96,100 | 1,851 |
| 2017-11-02 | 1,850 | 1,879 | 1,831 | 1,833 | 80,800 | 1,833 |
| 2017-11-01 | 1,881 | 1,916 | 1,843 | 1,850 | 111,900 | 1,850 |
| 2017-10-31 | 1,801 | 1,857 | 1,801 | 1,851 | 197,100 | 1,851 |
| 2017-10-30 | 1,878 | 1,888 | 1,793 | 1,800 | 250,000 | 1,800 |
| 2017-10-27 | 1,958 | 1,958 | 1,930 | 1,950 | 43,500 | 1,950 |
| 2017-10-26 | 1,941 | 1,960 | 1,928 | 1,935 | 25,800 | 1,935 |
| 2017-10-25 | 1,967 | 1,967 | 1,923 | 1,930 | 51,800 | 1,930 |
| 2017-10-24 | 1,980 | 1,980 | 1,942 | 1,955 | 40,500 | 1,955 |
| 2017-10-23 | 1,936 | 1,971 | 1,926 | 1,969 | 77,300 | 1,969 |
| 2017-10-20 | 1,930 | 1,930 | 1,907 | 1,909 | 28,500 | 1,909 |
| 2017-10-19 | 1,933 | 1,933 | 1,913 | 1,923 | 29,700 | 1,923 |
| 2017-10-18 | 1,930 | 1,955 | 1,919 | 1,921 | 42,500 | 1,921 |
| 2017-10-17 | 1,931 | 1,937 | 1,921 | 1,930 | 38,100 | 1,930 |
| 2017-10-16 | 1,935 | 1,959 | 1,929 | 1,939 | 44,300 | 1,939 |
| 2017-10-13 | 1,935 | 1,946 | 1,910 | 1,923 | 52,000 | 1,923 |
| 2017-10-12 | 1,959 | 1,959 | 1,937 | 1,940 | 27,200 | 1,940 |
| 2017-10-11 | 1,936 | 1,958 | 1,920 | 1,940 | 45,300 | 1,940 |
| 2017-10-10 | 1,944 | 1,954 | 1,924 | 1,944 | 76,900 | 1,944 |
| 2017-10-06 | 1,953 | 1,969 | 1,943 | 1,944 | 48,200 | 1,944 |
| 2017-10-05 | 1,980 | 2,009 | 1,962 | 1,962 | 43,500 | 1,962 |
| 2017-10-04 | 2,032 | 2,032 | 1,985 | 1,990 | 43,300 | 1,990 |
| 2017-10-03 | 2,025 | 2,056 | 2,009 | 2,012 | 61,000 | 2,012 |
| 2017-10-02 | 2,028 | 2,028 | 2,001 | 2,016 | 31,900 | 2,016 |
| 2017-09-29 | 2,024 | 2,024 | 2,005 | 2,008 | 37,700 | 2,008 |
| 2017-09-28 | 2,034 | 2,040 | 2,007 | 2,007 | 65,400 | 2,007 |
| 2017-09-27 | 2,040 | 2,044 | 2,020 | 2,029 | 47,700 | 2,029 |
| 2017-09-26 | 2,014 | 2,059 | 2,008 | 2,039 | 82,000 | 2,039 |
| 2017-09-25 | 2,002 | 2,019 | 1,999 | 2,007 | 43,400 | 2,007 |
| 2017-09-22 | 2,005 | 2,025 | 1,965 | 1,972 | 69,200 | 1,972 |
| 2017-09-21 | 2,012 | 2,028 | 1,991 | 1,992 | 65,900 | 1,992 |
| 2017-09-20 | 2,011 | 2,035 | 1,998 | 1,998 | 106,100 | 1,998 |
| 2017-09-19 | 2,000 | 2,036 | 2,000 | 2,011 | 111,600 | 2,011 |
| 2017-09-15 | 1,957 | 1,979 | 1,945 | 1,975 | 99,900 | 1,975 |
| 2017-09-14 | 1,968 | 2,016 | 1,935 | 1,956 | 168,600 | 1,956 |
| 2017-09-13 | 1,890 | 2,032 | 1,884 | 1,981 | 367,200 | 1,981 |
| 2017-09-12 | 1,857 | 1,890 | 1,836 | 1,852 | 74,700 | 1,852 |
| 2017-09-11 | 1,800 | 1,840 | 1,796 | 1,829 | 69,800 | 1,829 |
| 2017-09-08 | 1,781 | 1,817 | 1,761 | 1,788 | 74,600 | 1,788 |
| 2017-09-07 | 1,737 | 1,767 | 1,737 | 1,758 | 44,400 | 1,758 |
| 2017-09-06 | 1,726 | 1,747 | 1,714 | 1,735 | 47,400 | 1,735 |
| 2017-09-05 | 1,773 | 1,777 | 1,740 | 1,741 | 56,600 | 1,741 |
| 2017-09-04 | 1,825 | 1,832 | 1,770 | 1,770 | 44,400 | 1,770 |
| 2017-09-01 | 1,862 | 1,865 | 1,819 | 1,825 | 61,800 | 1,825 |
| 2017-08-31 | 1,856 | 1,869 | 1,847 | 1,856 | 28,100 | 1,856 |
| 2017-08-30 | 1,829 | 1,850 | 1,819 | 1,841 | 39,400 | 1,841 |
| 2017-08-29 | 1,814 | 1,836 | 1,808 | 1,831 | 22,900 | 1,831 |
| 2017-08-28 | 1,850 | 1,850 | 1,811 | 1,825 | 63,700 | 1,825 |
| 2017-08-25 | 1,871 | 1,871 | 1,840 | 1,845 | 27,800 | 1,845 |
| 2017-08-24 | 1,843 | 1,862 | 1,831 | 1,848 | 45,700 | 1,848 |
| 2017-08-23 | 1,884 | 1,899 | 1,858 | 1,859 | 46,600 | 1,859 |
| 2017-08-22 | 1,850 | 1,875 | 1,828 | 1,856 | 48,200 | 1,856 |
| 2017-08-21 | 1,834 | 1,870 | 1,825 | 1,864 | 71,800 | 1,864 |
| 2017-08-18 | 1,842 | 1,847 | 1,820 | 1,824 | 67,900 | 1,824 |
| 2017-08-17 | 1,900 | 1,900 | 1,853 | 1,864 | 75,800 | 1,864 |
| 2017-08-16 | 1,885 | 1,929 | 1,884 | 1,915 | 74,700 | 1,915 |
| 2017-08-15 | 1,845 | 1,901 | 1,845 | 1,886 | 98,300 | 1,886 |
| 2017-08-14 | 1,835 | 1,853 | 1,795 | 1,819 | 121,300 | 1,819 |
| 2017-08-10 | 1,901 | 1,929 | 1,856 | 1,863 | 100,200 | 1,863 |
| 2017-08-09 | 1,856 | 1,903 | 1,847 | 1,899 | 120,700 | 1,899 |
| 2017-08-08 | 1,899 | 1,899 | 1,865 | 1,874 | 60,900 | 1,874 |
| 2017-08-07 | 1,838 | 1,914 | 1,838 | 1,884 | 69,900 | 1,884 |
| 2017-08-04 | 1,874 | 1,874 | 1,833 | 1,847 | 88,700 | 1,847 |
| 2017-08-03 | 1,884 | 1,910 | 1,877 | 1,886 | 127,800 | 1,886 |
| 2017-08-02 | 1,853 | 1,892 | 1,849 | 1,884 | 128,600 | 1,884 |
| 2017-08-01 | 1,860 | 1,868 | 1,842 | 1,850 | 96,000 | 1,850 |
| 2017-07-31 | 1,865 | 1,873 | 1,846 | 1,846 | 162,100 | 1,846 |
| 2017-07-28 | 1,803 | 1,885 | 1,802 | 1,867 | 400,800 | 1,867 |
| 2017-07-27 | 1,745 | 1,783 | 1,742 | 1,763 | 193,000 | 1,763 |
| 2017-07-26 | 1,743 | 1,745 | 1,728 | 1,734 | 96,700 | 1,734 |
| 2017-07-25 | 1,720 | 1,742 | 1,719 | 1,738 | 126,300 | 1,738 |
| 2017-07-24 | 1,704 | 1,712 | 1,691 | 1,710 | 65,200 | 1,710 |
| 2017-07-21 | 1,705 | 1,709 | 1,702 | 1,704 | 38,600 | 1,704 |
| 2017-07-20 | 1,704 | 1,713 | 1,695 | 1,710 | 47,800 | 1,710 |
| 2017-07-19 | 1,700 | 1,701 | 1,687 | 1,695 | 50,200 | 1,695 |
| 2017-07-18 | 1,694 | 1,713 | 1,680 | 1,711 | 56,700 | 1,711 |
| 2017-07-14 | 1,720 | 1,720 | 1,694 | 1,694 | 96,700 | 1,694 |
| 2017-07-13 | 1,730 | 1,731 | 1,703 | 1,706 | 66,000 | 1,706 |
| 2017-07-12 | 1,703 | 1,732 | 1,700 | 1,722 | 125,900 | 1,722 |
| 2017-07-11 | 1,710 | 1,719 | 1,686 | 1,702 | 73,700 | 1,702 |
| 2017-07-10 | 1,689 | 1,726 | 1,681 | 1,715 | 221,000 | 1,715 |
| 2017-07-07 | 1,642 | 1,680 | 1,636 | 1,679 | 123,500 | 1,679 |
| 2017-07-06 | 1,660 | 1,660 | 1,639 | 1,645 | 109,300 | 1,645 |
| 2017-07-05 | 1,657 | 1,674 | 1,654 | 1,665 | 55,900 | 1,665 |
| 2017-07-04 | 1,661 | 1,682 | 1,649 | 1,659 | 137,700 | 1,659 |
| 2017-07-03 | 1,633 | 1,664 | 1,633 | 1,660 | 79,700 | 1,660 |
| 2017-06-30 | 1,630 | 1,640 | 1,621 | 1,630 | 89,600 | 1,630 |
| 2017-06-29 | 1,639 | 1,642 | 1,624 | 1,638 | 68,700 | 1,638 |
| 2017-06-28 | 1,658 | 1,658 | 1,623 | 1,627 | 98,100 | 1,627 |
| 2017-06-27 | 1,651 | 1,665 | 1,644 | 1,657 | 86,200 | 1,657 |
| 2017-06-26 | 1,640 | 1,653 | 1,632 | 1,638 | 36,400 | 1,638 |
| 2017-06-23 | 1,636 | 1,641 | 1,625 | 1,635 | 63,100 | 1,635 |
| 2017-06-22 | 1,655 | 1,655 | 1,631 | 1,635 | 38,700 | 1,635 |
| 2017-06-21 | 1,655 | 1,655 | 1,635 | 1,636 | 51,300 | 1,636 |
| 2017-06-20 | 1,644 | 1,658 | 1,644 | 1,655 | 57,800 | 1,655 |
| 2017-06-19 | 1,625 | 1,646 | 1,625 | 1,640 | 50,700 | 1,640 |
| 2017-06-16 | 1,625 | 1,634 | 1,611 | 1,634 | 101,700 | 1,634 |
| 2017-06-15 | 1,626 | 1,627 | 1,602 | 1,610 | 100,200 | 1,610 |
| 2017-06-14 | 1,633 | 1,635 | 1,623 | 1,626 | 59,200 | 1,626 |
| 2017-06-13 | 1,631 | 1,636 | 1,622 | 1,624 | 53,500 | 1,624 |
| 2017-06-12 | 1,623 | 1,642 | 1,622 | 1,633 | 49,600 | 1,633 |
| 2017-06-09 | 1,636 | 1,647 | 1,622 | 1,625 | 84,800 | 1,625 |
| 2017-06-08 | 1,645 | 1,655 | 1,626 | 1,644 | 84,000 | 1,644 |
| 2017-06-07 | 1,622 | 1,640 | 1,614 | 1,630 | 82,800 | 1,630 |
| 2017-06-06 | 1,660 | 1,661 | 1,622 | 1,622 | 137,600 | 1,622 |
| 2017-06-05 | 1,686 | 1,690 | 1,658 | 1,659 | 90,800 | 1,659 |
| 2017-06-02 | 1,678 | 1,698 | 1,666 | 1,693 | 114,700 | 1,693 |
| 2017-06-01 | 1,657 | 1,677 | 1,656 | 1,669 | 72,500 | 1,669 |
| 2017-05-31 | 1,677 | 1,689 | 1,657 | 1,657 | 123,500 | 1,657 |
| 2017-05-30 | 1,656 | 1,704 | 1,647 | 1,704 | 143,500 | 1,704 |
| 2017-05-29 | 1,617 | 1,665 | 1,616 | 1,656 | 111,600 | 1,656 |
| 2017-05-26 | 1,675 | 1,680 | 1,619 | 1,621 | 335,600 | 1,621 |
| 2017-05-25 | 1,691 | 1,708 | 1,682 | 1,703 | 81,000 | 1,703 |
| 2017-05-24 | 1,703 | 1,703 | 1,685 | 1,697 | 52,500 | 1,697 |
| 2017-05-23 | 1,705 | 1,706 | 1,690 | 1,696 | 41,300 | 1,696 |
| 2017-05-22 | 1,682 | 1,705 | 1,677 | 1,704 | 69,500 | 1,704 |
| 2017-05-19 | 1,672 | 1,682 | 1,656 | 1,682 | 98,800 | 1,682 |
| 2017-05-18 | 1,685 | 1,686 | 1,663 | 1,672 | 113,500 | 1,672 |
| 2017-05-17 | 1,712 | 1,712 | 1,691 | 1,696 | 89,800 | 1,696 |
| 2017-05-16 | 1,711 | 1,723 | 1,706 | 1,721 | 141,800 | 1,721 |
| 2017-05-15 | 1,695 | 1,712 | 1,694 | 1,701 | 64,700 | 1,701 |
| 2017-05-12 | 1,719 | 1,720 | 1,689 | 1,705 | 134,200 | 1,705 |
| 2017-05-11 | 1,703 | 1,715 | 1,696 | 1,712 | 87,500 | 1,712 |
| 2017-05-10 | 1,709 | 1,713 | 1,696 | 1,702 | 144,700 | 1,702 |
| 2017-05-09 | 1,705 | 1,720 | 1,698 | 1,709 | 159,200 | 1,709 |
| 2017-05-08 | 1,709 | 1,713 | 1,702 | 1,708 | 159,700 | 1,708 |
| 2017-05-02 | 1,695 | 1,707 | 1,684 | 1,698 | 163,600 | 1,698 |
| 2017-05-01 | 1,697 | 1,717 | 1,691 | 1,692 | 215,700 | 1,692 |
| 2017-04-28 | 1,750 | 1,770 | 1,690 | 1,691 | 587,400 | 1,691 |
| 2017-04-27 | 1,930 | 1,952 | 1,916 | 1,937 | 88,500 | 1,937 |
| 2017-04-26 | 1,910 | 1,944 | 1,899 | 1,907 | 66,100 | 1,907 |
| 2017-04-25 | 1,889 | 1,890 | 1,866 | 1,875 | 55,800 | 1,875 |
| 2017-04-24 | 1,873 | 1,906 | 1,857 | 1,885 | 74,700 | 1,885 |
| 2017-04-21 | 1,849 | 1,861 | 1,828 | 1,840 | 43,500 | 1,840 |
| 2017-04-20 | 1,819 | 1,863 | 1,804 | 1,858 | 87,000 | 1,858 |
| 2017-04-19 | 1,819 | 1,825 | 1,778 | 1,801 | 129,500 | 1,801 |
| 2017-04-18 | 1,860 | 1,870 | 1,845 | 1,849 | 98,000 | 1,849 |
| 2017-04-17 | 1,852 | 1,900 | 1,831 | 1,847 | 80,600 | 1,847 |
| 2017-04-14 | 1,864 | 1,890 | 1,852 | 1,852 | 35,600 | 1,852 |
| 2017-04-13 | 1,898 | 1,907 | 1,881 | 1,888 | 55,600 | 1,888 |
| 2017-04-12 | 1,955 | 1,955 | 1,924 | 1,929 | 31,400 | 1,929 |
| 2017-04-11 | 2,001 | 2,001 | 1,966 | 1,981 | 33,900 | 1,981 |
| 2017-04-10 | 2,013 | 2,022 | 1,987 | 1,992 | 20,400 | 1,992 |
| 2017-04-07 | 1,980 | 2,007 | 1,970 | 1,983 | 48,400 | 1,983 |
| 2017-04-06 | 1,992 | 2,024 | 1,966 | 1,980 | 45,300 | 1,980 |
| 2017-04-05 | 2,004 | 2,028 | 2,004 | 2,016 | 29,900 | 2,016 |
| 2017-04-04 | 2,008 | 2,044 | 1,982 | 2,019 | 42,900 | 2,019 |
| 2017-04-03 | 2,011 | 2,043 | 1,981 | 2,035 | 47,000 | 2,035 |
| 2017-03-31 | 2,088 | 2,113 | 2,033 | 2,033 | 22,300 | 2,033 |
| 2017-03-30 | 2,111 | 2,116 | 2,074 | 2,079 | 24,000 | 2,079 |
| 2017-03-29 | 2,071 | 2,126 | 2,071 | 2,125 | 48,600 | 2,125 |
| 2017-03-28 | 2,085 | 2,118 | 2,071 | 2,118 | 44,400 | 2,118 |
| 2017-03-27 | 2,089 | 2,089 | 2,049 | 2,052 | 34,300 | 2,052 |
| 2017-03-24 | 2,066 | 2,108 | 2,065 | 2,073 | 25,600 | 2,073 |
| 2017-03-23 | 2,105 | 2,105 | 2,066 | 2,077 | 27,500 | 2,077 |
| 2017-03-22 | 2,107 | 2,115 | 2,085 | 2,096 | 35,300 | 2,096 |
| 2017-03-21 | 2,100 | 2,135 | 2,100 | 2,135 | 21,700 | 2,135 |
| 2017-03-17 | 2,112 | 2,122 | 2,103 | 2,120 | 34,700 | 2,120 |
| 2017-03-16 | 2,100 | 2,126 | 2,100 | 2,126 | 17,000 | 2,126 |
| 2017-03-15 | 2,119 | 2,126 | 2,101 | 2,108 | 30,200 | 2,108 |
| 2017-03-14 | 2,116 | 2,137 | 2,100 | 2,125 | 24,600 | 2,125 |
| 2017-03-13 | 2,141 | 2,157 | 2,121 | 2,121 | 19,600 | 2,121 |
| 2017-03-10 | 2,140 | 2,157 | 2,125 | 2,136 | 53,000 | 2,136 |
| 2017-03-09 | 2,149 | 2,151 | 2,125 | 2,140 | 18,500 | 2,140 |
| 2017-03-08 | 2,134 | 2,151 | 2,122 | 2,134 | 28,400 | 2,134 |
| 2017-03-07 | 2,129 | 2,144 | 2,111 | 2,141 | 28,400 | 2,141 |
| 2017-03-06 | 2,137 | 2,149 | 2,118 | 2,128 | 34,400 | 2,128 |
| 2017-03-03 | 2,161 | 2,161 | 2,127 | 2,137 | 38,500 | 2,137 |
| 2017-03-02 | 2,198 | 2,204 | 2,177 | 2,186 | 39,400 | 2,186 |
| 2017-03-01 | 2,132 | 2,167 | 2,123 | 2,153 | 47,800 | 2,153 |
| 2017-02-28 | 2,141 | 2,169 | 2,133 | 2,133 | 44,600 | 2,133 |
| 2017-02-27 | 2,172 | 2,181 | 2,130 | 2,141 | 36,000 | 2,141 |
| 2017-02-24 | 2,177 | 2,228 | 2,155 | 2,174 | 46,400 | 2,174 |
| 2017-02-23 | 2,197 | 2,198 | 2,168 | 2,192 | 32,200 | 2,192 |
| 2017-02-22 | 2,194 | 2,194 | 2,172 | 2,185 | 31,100 | 2,185 |
| 2017-02-21 | 2,188 | 2,206 | 2,166 | 2,193 | 35,700 | 2,193 |
| 2017-02-20 | 2,213 | 2,213 | 2,174 | 2,197 | 38,900 | 2,197 |
| 2017-02-17 | 2,237 | 2,237 | 2,208 | 2,214 | 26,800 | 2,214 |
| 2017-02-16 | 2,232 | 2,249 | 2,213 | 2,238 | 23,300 | 2,238 |
| 2017-02-15 | 2,197 | 2,245 | 2,196 | 2,239 | 56,800 | 2,239 |
| 2017-02-14 | 2,233 | 2,233 | 2,175 | 2,181 | 65,100 | 2,181 |
| 2017-02-13 | 2,200 | 2,241 | 2,200 | 2,220 | 92,500 | 2,220 |
| 2017-02-10 | 2,220 | 2,236 | 2,198 | 2,215 | 81,400 | 2,215 |
| 2017-02-09 | 2,211 | 2,225 | 2,186 | 2,205 | 50,300 | 2,205 |
| 2017-02-08 | 2,190 | 2,247 | 2,190 | 2,242 | 77,000 | 2,242 |
| 2017-02-07 | 2,177 | 2,236 | 2,104 | 2,210 | 170,600 | 2,210 |
| 2017-02-06 | 2,230 | 2,245 | 2,125 | 2,191 | 110,100 | 2,191 |
| 2017-02-03 | 2,269 | 2,269 | 2,212 | 2,226 | 127,600 | 2,226 |
| 2017-02-02 | 2,349 | 2,370 | 2,292 | 2,299 | 84,300 | 2,299 |
| 2017-02-01 | 2,384 | 2,384 | 2,298 | 2,339 | 162,500 | 2,339 |
| 2017-01-31 | 2,333 | 2,431 | 2,327 | 2,377 | 216,500 | 2,377 |
| 2017-01-30 | 2,198 | 2,353 | 2,186 | 2,342 | 215,100 | 2,342 |
| 2017-01-27 | 2,165 | 2,190 | 2,124 | 2,172 | 75,200 | 2,172 |
| 2017-01-26 | 2,149 | 2,154 | 2,138 | 2,148 | 50,000 | 2,148 |
| 2017-01-25 | 2,159 | 2,166 | 2,143 | 2,147 | 62,600 | 2,147 |
| 2017-01-24 | 2,098 | 2,113 | 2,067 | 2,111 | 42,400 | 2,111 |
| 2017-01-23 | 2,077 | 2,122 | 2,061 | 2,110 | 35,500 | 2,110 |
| 2017-01-20 | 2,073 | 2,116 | 2,053 | 2,101 | 45,200 | 2,101 |
| 2017-01-19 | 2,075 | 2,095 | 2,042 | 2,073 | 27,500 | 2,073 |
| 2017-01-18 | 2,061 | 2,066 | 2,032 | 2,060 | 24,400 | 2,060 |
| 2017-01-17 | 2,102 | 2,105 | 2,069 | 2,071 | 25,600 | 2,071 |
| 2017-01-16 | 2,136 | 2,141 | 2,096 | 2,116 | 25,800 | 2,116 |
| 2017-01-13 | 2,107 | 2,182 | 2,107 | 2,163 | 62,600 | 2,163 |
| 2017-01-12 | 2,117 | 2,129 | 2,083 | 2,108 | 56,200 | 2,108 |
| 2017-01-11 | 2,144 | 2,150 | 2,108 | 2,132 | 62,500 | 2,132 |
| 2017-01-10 | 2,141 | 2,159 | 2,093 | 2,145 | 62,800 | 2,145 |
| 2017-01-06 | 2,145 | 2,148 | 2,113 | 2,141 | 43,300 | 2,141 |
| 2017-01-05 | 2,195 | 2,195 | 2,151 | 2,170 | 43,700 | 2,170 |
| 2017-01-04 | 2,176 | 2,216 | 2,162 | 2,179 | 75,600 | 2,179 |
分割・併合履歴 ： なし
