6676 (株)メルコホールディングス 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 | 3,915 | 3,925 | 3,865 | 3,875 | 26,000 | 3,875 |
| 2017-12-28 | 3,960 | 3,960 | 3,915 | 3,915 | 18,500 | 3,915 |
| 2017-12-27 | 4,000 | 4,025 | 3,965 | 3,975 | 13,600 | 3,975 |
| 2017-12-26 | 4,040 | 4,060 | 3,975 | 3,975 | 19,400 | 3,975 |
| 2017-12-25 | 4,005 | 4,035 | 3,990 | 4,035 | 26,400 | 4,035 |
| 2017-12-22 | 4,065 | 4,070 | 3,995 | 3,995 | 25,900 | 3,995 |
| 2017-12-21 | 4,105 | 4,130 | 4,050 | 4,065 | 55,100 | 4,065 |
| 2017-12-20 | 4,160 | 4,170 | 4,095 | 4,105 | 41,900 | 4,105 |
| 2017-12-19 | 4,035 | 4,165 | 4,035 | 4,160 | 65,700 | 4,160 |
| 2017-12-18 | 3,900 | 4,035 | 3,885 | 4,025 | 85,100 | 4,025 |
| 2017-12-15 | 3,860 | 3,905 | 3,800 | 3,890 | 82,700 | 3,890 |
| 2017-12-14 | 3,840 | 3,845 | 3,815 | 3,825 | 27,200 | 3,825 |
| 2017-12-13 | 3,795 | 3,845 | 3,795 | 3,830 | 29,900 | 3,830 |
| 2017-12-12 | 3,815 | 3,850 | 3,780 | 3,795 | 29,800 | 3,795 |
| 2017-12-11 | 3,790 | 3,800 | 3,775 | 3,800 | 20,500 | 3,800 |
| 2017-12-08 | 3,740 | 3,775 | 3,730 | 3,770 | 32,900 | 3,770 |
| 2017-12-07 | 3,725 | 3,760 | 3,720 | 3,740 | 24,600 | 3,740 |
| 2017-12-06 | 3,705 | 3,715 | 3,685 | 3,695 | 29,200 | 3,695 |
| 2017-12-05 | 3,680 | 3,740 | 3,665 | 3,730 | 35,000 | 3,730 |
| 2017-12-04 | 3,740 | 3,740 | 3,670 | 3,685 | 34,400 | 3,685 |
| 2017-12-01 | 3,730 | 3,760 | 3,690 | 3,700 | 41,700 | 3,700 |
| 2017-11-30 | 3,780 | 3,780 | 3,685 | 3,695 | 55,500 | 3,695 |
| 2017-11-29 | 3,750 | 3,785 | 3,750 | 3,775 | 37,500 | 3,775 |
| 2017-11-28 | 3,665 | 3,745 | 3,665 | 3,745 | 42,700 | 3,745 |
| 2017-11-27 | 3,670 | 3,670 | 3,635 | 3,665 | 18,900 | 3,665 |
| 2017-11-24 | 3,620 | 3,680 | 3,600 | 3,680 | 42,000 | 3,680 |
| 2017-11-22 | 3,660 | 3,660 | 3,585 | 3,585 | 46,900 | 3,585 |
| 2017-11-21 | 3,600 | 3,650 | 3,600 | 3,650 | 43,400 | 3,650 |
| 2017-11-20 | 3,580 | 3,615 | 3,545 | 3,595 | 37,900 | 3,595 |
| 2017-11-17 | 3,565 | 3,590 | 3,540 | 3,570 | 50,300 | 3,570 |
| 2017-11-16 | 3,500 | 3,560 | 3,500 | 3,530 | 41,400 | 3,530 |
| 2017-11-15 | 3,535 | 3,540 | 3,485 | 3,500 | 90,300 | 3,500 |
| 2017-11-13 | 3,540 | 3,585 | 3,515 | 3,545 | 56,900 | 3,545 |
| 2017-11-10 | 3,490 | 3,530 | 3,490 | 3,520 | 42,300 | 3,520 |
| 2017-11-09 | 3,545 | 3,555 | 3,475 | 3,525 | 38,100 | 3,525 |
| 2017-11-08 | 3,550 | 3,550 | 3,505 | 3,515 | 25,100 | 3,515 |
| 2017-11-07 | 3,505 | 3,555 | 3,495 | 3,555 | 42,300 | 3,555 |
| 2017-11-06 | 3,590 | 3,605 | 3,530 | 3,540 | 27,100 | 3,540 |
| 2017-11-02 | 3,690 | 3,690 | 3,600 | 3,610 | 26,900 | 3,610 |
| 2017-11-01 | 3,585 | 3,670 | 3,570 | 3,665 | 53,400 | 3,665 |
| 2017-10-31 | 3,510 | 3,600 | 3,510 | 3,550 | 40,700 | 3,550 |
| 2017-10-30 | 3,545 | 3,545 | 3,500 | 3,530 | 118,700 | 3,530 |
| 2017-10-27 | 3,520 | 3,530 | 3,470 | 3,525 | 133,300 | 3,525 |
| 2017-10-26 | 3,515 | 3,565 | 3,510 | 3,520 | 37,900 | 3,520 |
| 2017-10-25 | 3,530 | 3,540 | 3,505 | 3,515 | 27,300 | 3,515 |
| 2017-10-24 | 3,520 | 3,535 | 3,510 | 3,530 | 27,300 | 3,530 |
| 2017-10-23 | 3,550 | 3,565 | 3,505 | 3,520 | 38,200 | 3,520 |
| 2017-10-20 | 3,585 | 3,590 | 3,540 | 3,545 | 23,400 | 3,545 |
| 2017-10-19 | 3,575 | 3,635 | 3,555 | 3,600 | 34,300 | 3,600 |
| 2017-10-18 | 3,565 | 3,570 | 3,520 | 3,565 | 29,600 | 3,565 |
| 2017-10-17 | 3,530 | 3,575 | 3,505 | 3,565 | 54,300 | 3,565 |
| 2017-10-16 | 3,555 | 3,580 | 3,490 | 3,520 | 51,100 | 3,520 |
| 2017-10-13 | 3,530 | 3,535 | 3,495 | 3,530 | 25,700 | 3,530 |
| 2017-10-12 | 3,530 | 3,550 | 3,520 | 3,530 | 19,200 | 3,530 |
| 2017-10-11 | 3,550 | 3,550 | 3,510 | 3,530 | 19,800 | 3,530 |
| 2017-10-10 | 3,510 | 3,560 | 3,505 | 3,550 | 39,900 | 3,550 |
| 2017-10-06 | 3,545 | 3,555 | 3,495 | 3,500 | 25,000 | 3,500 |
| 2017-10-05 | 3,585 | 3,605 | 3,545 | 3,545 | 12,100 | 3,545 |
| 2017-10-04 | 3,680 | 3,680 | 3,575 | 3,585 | 17,200 | 3,585 |
| 2017-10-03 | 3,655 | 3,670 | 3,625 | 3,640 | 26,500 | 3,640 |
| 2017-10-02 | 3,590 | 3,620 | 3,555 | 3,615 | 19,000 | 3,615 |
| 2017-09-29 | 3,590 | 3,605 | 3,565 | 3,575 | 30,500 | 3,575 |
| 2017-09-28 | 3,525 | 3,565 | 3,505 | 3,550 | 20,800 | 3,550 |
| 2017-09-27 | 3,565 | 3,565 | 3,495 | 3,525 | 13,700 | 3,525 |
| 2017-09-26 | 3,510 | 3,525 | 3,485 | 3,520 | 32,900 | 3,520 |
| 2017-09-25 | 3,520 | 3,550 | 3,500 | 3,510 | 15,300 | 3,510 |
| 2017-09-22 | 3,530 | 3,550 | 3,495 | 3,495 | 17,700 | 3,495 |
| 2017-09-21 | 3,610 | 3,630 | 3,550 | 3,555 | 25,200 | 3,555 |
| 2017-09-20 | 3,685 | 3,685 | 3,585 | 3,610 | 21,800 | 3,610 |
| 2017-09-19 | 3,720 | 3,720 | 3,675 | 3,685 | 30,800 | 3,685 |
| 2017-09-15 | 3,635 | 3,685 | 3,620 | 3,680 | 24,000 | 3,680 |
| 2017-09-14 | 3,630 | 3,635 | 3,600 | 3,620 | 20,200 | 3,620 |
| 2017-09-13 | 3,605 | 3,640 | 3,605 | 3,610 | 15,800 | 3,610 |
| 2017-09-12 | 3,600 | 3,630 | 3,580 | 3,600 | 25,400 | 3,600 |
| 2017-09-11 | 3,545 | 3,595 | 3,545 | 3,595 | 17,500 | 3,595 |
| 2017-09-08 | 3,545 | 3,595 | 3,520 | 3,525 | 28,500 | 3,525 |
| 2017-09-07 | 3,500 | 3,570 | 3,500 | 3,550 | 23,800 | 3,550 |
| 2017-09-06 | 3,470 | 3,530 | 3,460 | 3,500 | 35,000 | 3,500 |
| 2017-09-05 | 3,530 | 3,540 | 3,470 | 3,485 | 32,000 | 3,485 |
| 2017-09-04 | 3,530 | 3,565 | 3,510 | 3,530 | 38,100 | 3,530 |
| 2017-09-01 | 3,550 | 3,585 | 3,515 | 3,560 | 31,100 | 3,560 |
| 2017-08-31 | 3,530 | 3,560 | 3,510 | 3,525 | 20,900 | 3,525 |
| 2017-08-30 | 3,520 | 3,655 | 3,505 | 3,520 | 33,700 | 3,520 |
| 2017-08-29 | 3,480 | 3,535 | 3,480 | 3,530 | 13,100 | 3,530 |
| 2017-08-28 | 3,490 | 3,510 | 3,475 | 3,505 | 30,600 | 3,505 |
| 2017-08-25 | 3,530 | 3,540 | 3,495 | 3,500 | 17,200 | 3,500 |
| 2017-08-24 | 3,520 | 3,550 | 3,520 | 3,530 | 19,400 | 3,530 |
| 2017-08-23 | 3,600 | 3,600 | 3,525 | 3,535 | 29,200 | 3,535 |
| 2017-08-22 | 3,575 | 3,595 | 3,540 | 3,555 | 25,400 | 3,555 |
| 2017-08-21 | 3,520 | 3,580 | 3,515 | 3,575 | 23,800 | 3,575 |
| 2017-08-18 | 3,525 | 3,570 | 3,515 | 3,530 | 34,800 | 3,530 |
| 2017-08-17 | 3,555 | 3,610 | 3,525 | 3,585 | 33,700 | 3,585 |
| 2017-08-16 | 3,575 | 3,615 | 3,575 | 3,580 | 18,300 | 3,580 |
| 2017-08-15 | 3,635 | 3,650 | 3,585 | 3,605 | 37,600 | 3,605 |
| 2017-08-14 | 3,625 | 3,640 | 3,600 | 3,600 | 30,400 | 3,600 |
| 2017-08-10 | 3,665 | 3,695 | 3,635 | 3,645 | 20,700 | 3,645 |
| 2017-08-09 | 3,670 | 3,715 | 3,660 | 3,675 | 46,200 | 3,675 |
| 2017-08-08 | 3,640 | 3,715 | 3,640 | 3,665 | 47,800 | 3,665 |
| 2017-08-07 | 3,730 | 3,750 | 3,645 | 3,655 | 66,900 | 3,655 |
| 2017-08-04 | 3,735 | 3,760 | 3,720 | 3,735 | 51,800 | 3,735 |
| 2017-08-03 | 3,730 | 3,775 | 3,730 | 3,775 | 44,100 | 3,775 |
| 2017-08-02 | 3,770 | 3,800 | 3,705 | 3,750 | 81,700 | 3,750 |
| 2017-08-01 | 3,715 | 3,860 | 3,700 | 3,795 | 61,100 | 3,795 |
| 2017-07-31 | 3,745 | 3,890 | 3,690 | 3,695 | 185,500 | 3,695 |
| 2017-07-28 | 3,720 | 3,735 | 3,670 | 3,685 | 113,400 | 3,685 |
| 2017-07-27 | 3,635 | 3,740 | 3,585 | 3,710 | 296,800 | 3,710 |
| 2017-07-26 | 3,360 | 3,375 | 3,310 | 3,365 | 52,300 | 3,365 |
| 2017-07-25 | 3,390 | 3,390 | 3,350 | 3,360 | 25,900 | 3,360 |
| 2017-07-24 | 3,315 | 3,390 | 3,315 | 3,385 | 29,900 | 3,385 |
| 2017-07-21 | 3,355 | 3,365 | 3,325 | 3,350 | 15,700 | 3,350 |
| 2017-07-20 | 3,340 | 3,365 | 3,330 | 3,355 | 27,100 | 3,355 |
| 2017-07-19 | 3,355 | 3,375 | 3,335 | 3,335 | 31,400 | 3,335 |
| 2017-07-18 | 3,350 | 3,385 | 3,320 | 3,380 | 43,200 | 3,380 |
| 2017-07-14 | 3,325 | 3,355 | 3,315 | 3,350 | 39,400 | 3,350 |
| 2017-07-13 | 3,290 | 3,320 | 3,290 | 3,310 | 28,200 | 3,310 |
| 2017-07-12 | 3,265 | 3,295 | 3,260 | 3,285 | 37,200 | 3,285 |
| 2017-07-11 | 3,250 | 3,275 | 3,250 | 3,265 | 17,500 | 3,265 |
| 2017-07-10 | 3,230 | 3,265 | 3,230 | 3,250 | 29,200 | 3,250 |
| 2017-07-07 | 3,170 | 3,230 | 3,170 | 3,215 | 33,700 | 3,215 |
| 2017-07-06 | 3,180 | 3,200 | 3,170 | 3,190 | 25,800 | 3,190 |
| 2017-07-05 | 3,185 | 3,210 | 3,175 | 3,200 | 19,900 | 3,200 |
| 2017-07-04 | 3,205 | 3,215 | 3,180 | 3,195 | 36,400 | 3,195 |
| 2017-07-03 | 3,190 | 3,235 | 3,190 | 3,195 | 28,300 | 3,195 |
| 2017-06-30 | 3,195 | 3,205 | 3,165 | 3,200 | 30,000 | 3,200 |
| 2017-06-29 | 3,255 | 3,255 | 3,220 | 3,225 | 32,200 | 3,225 |
| 2017-06-28 | 3,275 | 3,285 | 3,225 | 3,235 | 30,500 | 3,235 |
| 2017-06-27 | 3,305 | 3,310 | 3,275 | 3,290 | 34,200 | 3,290 |
| 2017-06-26 | 3,295 | 3,305 | 3,275 | 3,290 | 26,000 | 3,290 |
| 2017-06-23 | 3,285 | 3,305 | 3,265 | 3,285 | 41,700 | 3,285 |
| 2017-06-22 | 3,280 | 3,295 | 3,275 | 3,285 | 21,000 | 3,285 |
| 2017-06-21 | 3,290 | 3,335 | 3,280 | 3,280 | 27,800 | 3,280 |
| 2017-06-20 | 3,280 | 3,300 | 3,275 | 3,295 | 43,700 | 3,295 |
| 2017-06-19 | 3,240 | 3,270 | 3,235 | 3,250 | 21,900 | 3,250 |
| 2017-06-16 | 3,255 | 3,280 | 3,235 | 3,240 | 60,400 | 3,240 |
| 2017-06-15 | 3,270 | 3,295 | 3,250 | 3,250 | 30,200 | 3,250 |
| 2017-06-14 | 3,305 | 3,305 | 3,265 | 3,265 | 39,800 | 3,265 |
| 2017-06-13 | 3,300 | 3,345 | 3,295 | 3,300 | 28,300 | 3,300 |
| 2017-06-12 | 3,280 | 3,335 | 3,275 | 3,330 | 25,500 | 3,330 |
| 2017-06-09 | 3,315 | 3,355 | 3,295 | 3,315 | 29,800 | 3,315 |
| 2017-06-08 | 3,330 | 3,360 | 3,315 | 3,320 | 30,200 | 3,320 |
| 2017-06-07 | 3,310 | 3,315 | 3,280 | 3,305 | 44,000 | 3,305 |
| 2017-06-06 | 3,355 | 3,380 | 3,320 | 3,325 | 34,900 | 3,325 |
| 2017-06-05 | 3,325 | 3,370 | 3,315 | 3,355 | 36,600 | 3,355 |
| 2017-06-02 | 3,300 | 3,345 | 3,295 | 3,325 | 106,000 | 3,325 |
| 2017-06-01 | 3,190 | 3,275 | 3,190 | 3,255 | 59,900 | 3,255 |
| 2017-05-31 | 3,160 | 3,210 | 3,160 | 3,190 | 78,200 | 3,190 |
| 2017-05-30 | 3,165 | 3,190 | 3,160 | 3,190 | 31,100 | 3,190 |
| 2017-05-29 | 3,185 | 3,195 | 3,160 | 3,165 | 24,900 | 3,165 |
| 2017-05-26 | 3,165 | 3,225 | 3,145 | 3,200 | 66,700 | 3,200 |
| 2017-05-25 | 3,125 | 3,165 | 3,105 | 3,145 | 50,800 | 3,145 |
| 2017-05-24 | 3,115 | 3,145 | 3,100 | 3,125 | 91,200 | 3,125 |
| 2017-05-23 | 3,130 | 3,145 | 3,100 | 3,115 | 61,900 | 3,115 |
| 2017-05-22 | 3,160 | 3,160 | 3,120 | 3,130 | 51,700 | 3,130 |
| 2017-05-19 | 3,125 | 3,180 | 3,125 | 3,175 | 44,900 | 3,175 |
| 2017-05-18 | 3,095 | 3,125 | 3,075 | 3,120 | 69,300 | 3,120 |
| 2017-05-17 | 3,135 | 3,165 | 3,100 | 3,155 | 95,800 | 3,155 |
| 2017-05-16 | 3,225 | 3,240 | 3,160 | 3,165 | 127,100 | 3,165 |
| 2017-05-15 | 3,245 | 3,270 | 3,225 | 3,250 | 76,400 | 3,250 |
| 2017-05-12 | 3,240 | 3,255 | 3,205 | 3,245 | 52,700 | 3,245 |
| 2017-05-11 | 3,235 | 3,265 | 3,220 | 3,260 | 41,100 | 3,260 |
| 2017-05-10 | 3,245 | 3,260 | 3,195 | 3,240 | 90,600 | 3,240 |
| 2017-05-09 | 3,255 | 3,275 | 3,225 | 3,250 | 108,500 | 3,250 |
| 2017-05-08 | 3,215 | 3,295 | 3,215 | 3,290 | 56,000 | 3,290 |
| 2017-05-02 | 3,155 | 3,220 | 3,150 | 3,195 | 69,100 | 3,195 |
| 2017-05-01 | 3,125 | 3,185 | 3,125 | 3,140 | 49,800 | 3,140 |
| 2017-04-28 | 3,120 | 3,175 | 3,115 | 3,155 | 92,800 | 3,155 |
| 2017-04-27 | 3,185 | 3,225 | 3,150 | 3,155 | 55,000 | 3,155 |
| 2017-04-26 | 3,200 | 3,225 | 3,180 | 3,205 | 29,200 | 3,205 |
| 2017-04-25 | 3,140 | 3,190 | 3,140 | 3,155 | 48,800 | 3,155 |
| 2017-04-24 | 3,160 | 3,195 | 3,145 | 3,145 | 33,200 | 3,145 |
| 2017-04-21 | 3,125 | 3,170 | 3,120 | 3,155 | 18,900 | 3,155 |
| 2017-04-20 | 3,145 | 3,165 | 3,120 | 3,120 | 31,400 | 3,120 |
| 2017-04-19 | 3,105 | 3,165 | 3,105 | 3,145 | 17,300 | 3,145 |
| 2017-04-18 | 3,135 | 3,145 | 3,105 | 3,135 | 27,500 | 3,135 |
| 2017-04-17 | 3,030 | 3,095 | 3,030 | 3,090 | 21,200 | 3,090 |
| 2017-04-14 | 3,070 | 3,095 | 3,050 | 3,050 | 23,000 | 3,050 |
| 2017-04-13 | 3,075 | 3,110 | 3,065 | 3,095 | 25,600 | 3,095 |
| 2017-04-12 | 3,120 | 3,140 | 3,105 | 3,120 | 31,600 | 3,120 |
| 2017-04-11 | 3,185 | 3,200 | 3,145 | 3,145 | 28,400 | 3,145 |
| 2017-04-10 | 3,175 | 3,235 | 3,175 | 3,195 | 35,200 | 3,195 |
| 2017-04-07 | 3,200 | 3,230 | 3,175 | 3,175 | 39,400 | 3,175 |
| 2017-04-06 | 3,255 | 3,255 | 3,175 | 3,175 | 28,000 | 3,175 |
| 2017-04-05 | 3,250 | 3,275 | 3,245 | 3,265 | 29,000 | 3,265 |
| 2017-04-04 | 3,260 | 3,260 | 3,220 | 3,240 | 34,000 | 3,240 |
| 2017-04-03 | 3,260 | 3,295 | 3,230 | 3,275 | 32,600 | 3,275 |
| 2017-03-31 | 3,345 | 3,345 | 3,215 | 3,215 | 56,200 | 3,215 |
| 2017-03-30 | 3,340 | 3,365 | 3,325 | 3,345 | 25,400 | 3,345 |
| 2017-03-29 | 3,350 | 3,370 | 3,325 | 3,340 | 19,700 | 3,340 |
| 2017-03-28 | 3,345 | 3,370 | 3,330 | 3,370 | 42,100 | 3,370 |
| 2017-03-27 | 3,345 | 3,355 | 3,295 | 3,350 | 35,000 | 3,350 |
| 2017-03-24 | 3,340 | 3,390 | 3,330 | 3,375 | 25,500 | 3,375 |
| 2017-03-23 | 3,360 | 3,370 | 3,340 | 3,345 | 19,600 | 3,345 |
| 2017-03-22 | 3,375 | 3,395 | 3,375 | 3,375 | 17,800 | 3,375 |
| 2017-03-21 | 3,370 | 3,435 | 3,370 | 3,420 | 23,000 | 3,420 |
| 2017-03-17 | 3,410 | 3,420 | 3,365 | 3,410 | 31,100 | 3,410 |
| 2017-03-16 | 3,400 | 3,435 | 3,390 | 3,415 | 26,000 | 3,415 |
| 2017-03-15 | 3,400 | 3,410 | 3,350 | 3,400 | 21,800 | 3,400 |
| 2017-03-14 | 3,440 | 3,440 | 3,390 | 3,420 | 27,300 | 3,420 |
| 2017-03-13 | 3,410 | 3,440 | 3,400 | 3,435 | 27,700 | 3,435 |
| 2017-03-10 | 3,395 | 3,440 | 3,380 | 3,405 | 50,600 | 3,405 |
| 2017-03-09 | 3,370 | 3,390 | 3,350 | 3,380 | 22,100 | 3,380 |
| 2017-03-08 | 3,395 | 3,395 | 3,350 | 3,370 | 17,600 | 3,370 |
| 2017-03-07 | 3,365 | 3,390 | 3,345 | 3,390 | 32,700 | 3,390 |
| 2017-03-06 | 3,360 | 3,375 | 3,330 | 3,360 | 29,700 | 3,360 |
| 2017-03-03 | 3,355 | 3,370 | 3,350 | 3,365 | 17,400 | 3,365 |
| 2017-03-02 | 3,400 | 3,410 | 3,360 | 3,375 | 48,400 | 3,375 |
| 2017-03-01 | 3,315 | 3,390 | 3,275 | 3,385 | 56,600 | 3,385 |
| 2017-02-28 | 3,300 | 3,335 | 3,280 | 3,315 | 30,800 | 3,315 |
| 2017-02-27 | 3,310 | 3,330 | 3,280 | 3,310 | 36,700 | 3,310 |
| 2017-02-24 | 3,320 | 3,370 | 3,315 | 3,355 | 24,300 | 3,355 |
| 2017-02-23 | 3,330 | 3,355 | 3,285 | 3,350 | 19,000 | 3,350 |
| 2017-02-22 | 3,360 | 3,360 | 3,325 | 3,345 | 32,400 | 3,345 |
| 2017-02-21 | 3,360 | 3,395 | 3,355 | 3,385 | 23,900 | 3,385 |
| 2017-02-20 | 3,375 | 3,375 | 3,330 | 3,355 | 34,300 | 3,355 |
| 2017-02-17 | 3,380 | 3,410 | 3,355 | 3,400 | 27,900 | 3,400 |
| 2017-02-16 | 3,365 | 3,385 | 3,325 | 3,385 | 31,400 | 3,385 |
| 2017-02-15 | 3,385 | 3,405 | 3,370 | 3,390 | 19,400 | 3,390 |
| 2017-02-14 | 3,405 | 3,405 | 3,360 | 3,370 | 29,500 | 3,370 |
| 2017-02-13 | 3,390 | 3,430 | 3,380 | 3,400 | 55,100 | 3,400 |
| 2017-02-10 | 3,320 | 3,385 | 3,300 | 3,380 | 74,300 | 3,380 |
| 2017-02-09 | 3,290 | 3,345 | 3,285 | 3,310 | 60,300 | 3,310 |
| 2017-02-08 | 3,240 | 3,300 | 3,240 | 3,295 | 47,100 | 3,295 |
| 2017-02-07 | 3,255 | 3,280 | 3,240 | 3,255 | 42,400 | 3,255 |
| 2017-02-06 | 3,265 | 3,285 | 3,250 | 3,270 | 37,700 | 3,270 |
| 2017-02-03 | 3,245 | 3,275 | 3,230 | 3,255 | 71,600 | 3,255 |
| 2017-02-02 | 3,220 | 3,245 | 3,195 | 3,215 | 44,100 | 3,215 |
| 2017-02-01 | 3,220 | 3,220 | 3,135 | 3,210 | 96,800 | 3,210 |
| 2017-01-31 | 3,300 | 3,300 | 3,200 | 3,245 | 114,200 | 3,245 |
| 2017-01-30 | 3,240 | 3,255 | 3,185 | 3,250 | 63,000 | 3,250 |
| 2017-01-27 | 3,235 | 3,280 | 3,225 | 3,245 | 89,000 | 3,245 |
| 2017-01-26 | 3,190 | 3,230 | 3,185 | 3,210 | 57,200 | 3,210 |
| 2017-01-25 | 3,180 | 3,180 | 3,120 | 3,155 | 61,500 | 3,155 |
| 2017-01-24 | 3,175 | 3,185 | 3,130 | 3,160 | 68,300 | 3,160 |
| 2017-01-23 | 3,165 | 3,195 | 3,130 | 3,175 | 59,800 | 3,175 |
| 2017-01-20 | 3,190 | 3,205 | 3,180 | 3,190 | 35,400 | 3,190 |
| 2017-01-19 | 3,195 | 3,225 | 3,175 | 3,190 | 34,400 | 3,190 |
| 2017-01-18 | 3,190 | 3,200 | 3,160 | 3,185 | 38,200 | 3,185 |
| 2017-01-17 | 3,225 | 3,235 | 3,195 | 3,215 | 35,200 | 3,215 |
| 2017-01-16 | 3,255 | 3,255 | 3,230 | 3,240 | 23,200 | 3,240 |
| 2017-01-13 | 3,215 | 3,290 | 3,200 | 3,280 | 36,800 | 3,280 |
| 2017-01-12 | 3,265 | 3,265 | 3,205 | 3,230 | 36,100 | 3,230 |
| 2017-01-11 | 3,250 | 3,270 | 3,230 | 3,265 | 37,000 | 3,265 |
| 2017-01-10 | 3,315 | 3,315 | 3,170 | 3,245 | 60,300 | 3,245 |
| 2017-01-06 | 3,265 | 3,310 | 3,240 | 3,300 | 44,600 | 3,300 |
| 2017-01-05 | 3,280 | 3,280 | 3,250 | 3,260 | 26,900 | 3,260 |
| 2017-01-04 | 3,185 | 3,255 | 3,175 | 3,245 | 63,600 | 3,245 |
分割・併合履歴 ： なし
