6728 (株)アルバック 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 | 7,210 | 7,220 | 7,090 | 7,100 | 272,100 | 7,100 |
| 2017-12-28 | 7,240 | 7,250 | 7,160 | 7,160 | 240,500 | 7,160 |
| 2017-12-27 | 7,150 | 7,250 | 7,150 | 7,210 | 243,000 | 7,210 |
| 2017-12-26 | 7,150 | 7,180 | 7,100 | 7,110 | 282,300 | 7,110 |
| 2017-12-25 | 7,240 | 7,240 | 7,140 | 7,160 | 272,700 | 7,160 |
| 2017-12-22 | 7,220 | 7,250 | 7,140 | 7,240 | 306,400 | 7,240 |
| 2017-12-21 | 7,320 | 7,320 | 7,120 | 7,210 | 463,800 | 7,210 |
| 2017-12-20 | 7,290 | 7,330 | 7,230 | 7,300 | 371,900 | 7,300 |
| 2017-12-19 | 7,340 | 7,350 | 7,200 | 7,240 | 451,500 | 7,240 |
| 2017-12-18 | 7,360 | 7,370 | 7,210 | 7,280 | 468,800 | 7,280 |
| 2017-12-15 | 7,180 | 7,270 | 7,150 | 7,240 | 369,200 | 7,240 |
| 2017-12-14 | 7,160 | 7,270 | 7,140 | 7,180 | 433,200 | 7,180 |
| 2017-12-13 | 7,310 | 7,310 | 7,140 | 7,190 | 449,700 | 7,190 |
| 2017-12-12 | 7,450 | 7,520 | 7,350 | 7,370 | 491,800 | 7,370 |
| 2017-12-11 | 7,390 | 7,400 | 7,220 | 7,380 | 469,500 | 7,380 |
| 2017-12-08 | 7,210 | 7,370 | 7,160 | 7,350 | 780,400 | 7,350 |
| 2017-12-07 | 7,140 | 7,260 | 7,110 | 7,250 | 684,500 | 7,250 |
| 2017-12-06 | 7,240 | 7,350 | 6,980 | 6,980 | 935,000 | 6,980 |
| 2017-12-05 | 7,100 | 7,210 | 6,980 | 7,160 | 784,700 | 7,160 |
| 2017-12-04 | 7,400 | 7,490 | 7,330 | 7,350 | 491,300 | 7,350 |
| 2017-12-01 | 7,640 | 7,710 | 7,470 | 7,490 | 717,200 | 7,490 |
| 2017-11-30 | 7,360 | 7,540 | 7,140 | 7,530 | 2,041,300 | 7,530 |
| 2017-11-29 | 8,120 | 8,120 | 7,730 | 7,770 | 1,089,900 | 7,770 |
| 2017-11-28 | 8,370 | 8,380 | 8,110 | 8,140 | 630,700 | 8,140 |
| 2017-11-27 | 8,590 | 8,600 | 8,420 | 8,450 | 297,900 | 8,450 |
| 2017-11-24 | 8,480 | 8,580 | 8,430 | 8,550 | 290,600 | 8,550 |
| 2017-11-22 | 8,430 | 8,530 | 8,370 | 8,520 | 479,100 | 8,520 |
| 2017-11-21 | 8,400 | 8,550 | 8,320 | 8,360 | 516,300 | 8,360 |
| 2017-11-20 | 8,410 | 8,430 | 8,220 | 8,270 | 688,700 | 8,270 |
| 2017-11-17 | 8,740 | 8,770 | 8,480 | 8,560 | 590,400 | 8,560 |
| 2017-11-16 | 8,440 | 8,660 | 8,370 | 8,650 | 598,100 | 8,650 |
| 2017-11-15 | 8,750 | 8,820 | 8,410 | 8,530 | 648,100 | 8,530 |
| 2017-11-13 | 8,870 | 8,930 | 8,530 | 8,570 | 1,063,300 | 8,570 |
| 2017-11-10 | 8,280 | 8,520 | 8,230 | 8,490 | 464,900 | 8,490 |
| 2017-11-09 | 8,630 | 8,680 | 8,290 | 8,470 | 683,100 | 8,470 |
| 2017-11-08 | 8,390 | 8,590 | 8,370 | 8,590 | 446,500 | 8,590 |
| 2017-11-07 | 8,270 | 8,410 | 8,190 | 8,390 | 735,800 | 8,390 |
| 2017-11-06 | 8,540 | 8,570 | 8,350 | 8,370 | 554,600 | 8,370 |
| 2017-11-02 | 8,480 | 8,530 | 8,410 | 8,490 | 672,200 | 8,490 |
| 2017-11-01 | 8,140 | 8,570 | 8,100 | 8,540 | 1,012,600 | 8,540 |
| 2017-10-31 | 7,850 | 8,020 | 7,840 | 7,990 | 528,100 | 7,990 |
| 2017-10-30 | 7,960 | 7,990 | 7,790 | 7,910 | 486,600 | 7,910 |
| 2017-10-27 | 7,680 | 7,880 | 7,650 | 7,860 | 608,800 | 7,860 |
| 2017-10-26 | 7,620 | 7,710 | 7,570 | 7,680 | 320,700 | 7,680 |
| 2017-10-25 | 7,530 | 7,740 | 7,520 | 7,660 | 694,300 | 7,660 |
| 2017-10-24 | 7,500 | 7,600 | 7,430 | 7,520 | 563,800 | 7,520 |
| 2017-10-23 | 7,480 | 7,480 | 7,340 | 7,400 | 326,700 | 7,400 |
| 2017-10-20 | 7,190 | 7,410 | 7,170 | 7,350 | 519,300 | 7,350 |
| 2017-10-19 | 7,250 | 7,260 | 7,170 | 7,230 | 387,300 | 7,230 |
| 2017-10-18 | 7,220 | 7,220 | 7,090 | 7,160 | 326,800 | 7,160 |
| 2017-10-17 | 7,200 | 7,280 | 7,140 | 7,250 | 390,100 | 7,250 |
| 2017-10-16 | 7,340 | 7,340 | 7,150 | 7,170 | 565,900 | 7,170 |
| 2017-10-13 | 7,310 | 7,430 | 7,310 | 7,330 | 467,300 | 7,330 |
| 2017-10-12 | 7,300 | 7,350 | 7,270 | 7,300 | 332,200 | 7,300 |
| 2017-10-11 | 7,170 | 7,270 | 7,140 | 7,230 | 314,300 | 7,230 |
| 2017-10-10 | 7,040 | 7,300 | 7,010 | 7,220 | 791,400 | 7,220 |
| 2017-10-06 | 6,920 | 6,960 | 6,870 | 6,940 | 386,300 | 6,940 |
| 2017-10-05 | 6,900 | 6,960 | 6,860 | 6,900 | 336,500 | 6,900 |
| 2017-10-04 | 6,950 | 6,950 | 6,810 | 6,880 | 683,400 | 6,880 |
| 2017-10-03 | 7,100 | 7,100 | 6,970 | 7,000 | 449,200 | 7,000 |
| 2017-10-02 | 7,070 | 7,140 | 7,040 | 7,100 | 481,900 | 7,100 |
| 2017-09-29 | 6,850 | 7,120 | 6,830 | 7,070 | 1,126,200 | 7,070 |
| 2017-09-28 | 6,820 | 6,870 | 6,760 | 6,830 | 422,000 | 6,830 |
| 2017-09-27 | 6,650 | 6,720 | 6,590 | 6,660 | 464,500 | 6,660 |
| 2017-09-26 | 6,640 | 6,680 | 6,560 | 6,630 | 516,700 | 6,630 |
| 2017-09-25 | 6,810 | 6,830 | 6,650 | 6,720 | 666,400 | 6,720 |
| 2017-09-22 | 6,670 | 6,830 | 6,630 | 6,800 | 962,600 | 6,800 |
| 2017-09-21 | 6,640 | 6,650 | 6,550 | 6,640 | 424,900 | 6,640 |
| 2017-09-20 | 6,690 | 6,770 | 6,550 | 6,600 | 708,900 | 6,600 |
| 2017-09-19 | 6,480 | 6,690 | 6,480 | 6,670 | 1,098,400 | 6,670 |
| 2017-09-15 | 6,270 | 6,380 | 6,270 | 6,350 | 943,600 | 6,350 |
| 2017-09-14 | 6,270 | 6,350 | 6,240 | 6,270 | 506,300 | 6,270 |
| 2017-09-13 | 6,200 | 6,440 | 6,200 | 6,220 | 1,454,000 | 6,220 |
| 2017-09-12 | 6,100 | 6,200 | 6,070 | 6,100 | 504,100 | 6,100 |
| 2017-09-11 | 5,970 | 6,060 | 5,940 | 6,030 | 402,400 | 6,030 |
| 2017-09-08 | 5,930 | 5,940 | 5,830 | 5,880 | 439,500 | 5,880 |
| 2017-09-07 | 5,880 | 6,030 | 5,780 | 5,940 | 568,100 | 5,940 |
| 2017-09-06 | 5,760 | 5,880 | 5,690 | 5,830 | 399,300 | 5,830 |
| 2017-09-05 | 6,090 | 6,090 | 5,860 | 5,880 | 436,800 | 5,880 |
| 2017-09-04 | 6,030 | 6,090 | 5,990 | 6,080 | 349,700 | 6,080 |
| 2017-09-01 | 6,080 | 6,130 | 6,000 | 6,120 | 458,500 | 6,120 |
| 2017-08-31 | 5,890 | 6,070 | 5,880 | 6,050 | 696,900 | 6,050 |
| 2017-08-30 | 5,950 | 5,960 | 5,800 | 5,830 | 655,500 | 5,830 |
| 2017-08-29 | 5,830 | 5,920 | 5,800 | 5,890 | 314,600 | 5,890 |
| 2017-08-28 | 5,910 | 5,920 | 5,850 | 5,870 | 240,100 | 5,870 |
| 2017-08-25 | 5,940 | 5,990 | 5,910 | 5,930 | 282,900 | 5,930 |
| 2017-08-24 | 5,950 | 5,950 | 5,840 | 5,890 | 615,600 | 5,890 |
| 2017-08-23 | 6,160 | 6,170 | 5,980 | 6,030 | 492,600 | 6,030 |
| 2017-08-22 | 5,910 | 6,110 | 5,910 | 6,090 | 524,800 | 6,090 |
| 2017-08-21 | 5,930 | 6,000 | 5,880 | 5,970 | 405,100 | 5,970 |
| 2017-08-18 | 5,820 | 5,990 | 5,810 | 5,930 | 451,600 | 5,930 |
| 2017-08-17 | 6,060 | 6,140 | 5,960 | 5,970 | 421,200 | 5,970 |
| 2017-08-16 | 6,160 | 6,180 | 6,000 | 6,030 | 480,900 | 6,030 |
| 2017-08-15 | 6,170 | 6,230 | 6,110 | 6,160 | 503,200 | 6,160 |
| 2017-08-14 | 5,990 | 6,230 | 5,950 | 6,100 | 953,500 | 6,100 |
| 2017-08-10 | 5,940 | 6,350 | 5,860 | 6,060 | 2,923,100 | 6,060 |
| 2017-08-09 | 5,670 | 5,690 | 5,520 | 5,570 | 595,400 | 5,570 |
| 2017-08-08 | 5,750 | 5,750 | 5,650 | 5,710 | 448,800 | 5,710 |
| 2017-08-07 | 5,750 | 5,780 | 5,670 | 5,710 | 415,500 | 5,710 |
| 2017-08-04 | 5,630 | 5,720 | 5,570 | 5,700 | 473,400 | 5,700 |
| 2017-08-03 | 5,820 | 5,830 | 5,630 | 5,690 | 600,100 | 5,690 |
| 2017-08-02 | 5,710 | 5,890 | 5,710 | 5,890 | 465,300 | 5,890 |
| 2017-08-01 | 5,820 | 5,830 | 5,570 | 5,660 | 860,800 | 5,660 |
| 2017-07-31 | 5,910 | 6,040 | 5,860 | 5,920 | 391,300 | 5,920 |
| 2017-07-28 | 6,060 | 6,090 | 5,830 | 5,880 | 756,400 | 5,880 |
| 2017-07-27 | 6,050 | 6,170 | 6,010 | 6,150 | 492,400 | 6,150 |
| 2017-07-26 | 6,100 | 6,110 | 6,010 | 6,030 | 514,600 | 6,030 |
| 2017-07-25 | 6,120 | 6,140 | 5,990 | 6,010 | 622,100 | 6,010 |
| 2017-07-24 | 6,000 | 6,010 | 5,920 | 5,960 | 395,000 | 5,960 |
| 2017-07-21 | 5,890 | 6,060 | 5,880 | 6,060 | 806,200 | 6,060 |
| 2017-07-20 | 5,890 | 5,890 | 5,820 | 5,870 | 241,400 | 5,870 |
| 2017-07-19 | 5,860 | 5,930 | 5,800 | 5,840 | 470,100 | 5,840 |
| 2017-07-18 | 5,670 | 5,860 | 5,620 | 5,860 | 697,300 | 5,860 |
| 2017-07-14 | 5,770 | 5,770 | 5,600 | 5,660 | 515,700 | 5,660 |
| 2017-07-13 | 5,790 | 5,850 | 5,690 | 5,750 | 535,000 | 5,750 |
| 2017-07-12 | 5,700 | 5,860 | 5,700 | 5,770 | 1,197,400 | 5,770 |
| 2017-07-11 | 5,520 | 5,620 | 5,460 | 5,620 | 752,400 | 5,620 |
| 2017-07-10 | 5,370 | 5,480 | 5,290 | 5,470 | 702,700 | 5,470 |
| 2017-07-07 | 5,200 | 5,330 | 5,190 | 5,320 | 498,800 | 5,320 |
| 2017-07-06 | 5,370 | 5,430 | 5,230 | 5,260 | 625,200 | 5,260 |
| 2017-07-05 | 5,120 | 5,270 | 5,120 | 5,210 | 624,500 | 5,210 |
| 2017-07-04 | 5,360 | 5,380 | 5,100 | 5,130 | 871,600 | 5,130 |
| 2017-07-03 | 5,360 | 5,380 | 5,250 | 5,330 | 539,000 | 5,330 |
| 2017-06-30 | 5,290 | 5,440 | 5,280 | 5,400 | 853,800 | 5,400 |
| 2017-06-29 | 5,630 | 5,630 | 5,450 | 5,490 | 947,100 | 5,490 |
| 2017-06-28 | 5,730 | 5,740 | 5,560 | 5,570 | 526,100 | 5,570 |
| 2017-06-27 | 5,750 | 5,840 | 5,750 | 5,800 | 596,500 | 5,800 |
| 2017-06-26 | 5,660 | 5,730 | 5,630 | 5,720 | 562,200 | 5,720 |
| 2017-06-23 | 5,870 | 5,870 | 5,620 | 5,650 | 1,044,100 | 5,650 |
| 2017-06-22 | 5,780 | 5,940 | 5,770 | 5,890 | 513,600 | 5,890 |
| 2017-06-21 | 5,810 | 5,850 | 5,730 | 5,730 | 561,400 | 5,730 |
| 2017-06-20 | 5,910 | 5,930 | 5,840 | 5,880 | 526,100 | 5,880 |
| 2017-06-19 | 5,730 | 5,840 | 5,690 | 5,790 | 387,200 | 5,790 |
| 2017-06-16 | 5,770 | 5,780 | 5,680 | 5,720 | 412,900 | 5,720 |
| 2017-06-15 | 5,820 | 5,830 | 5,730 | 5,730 | 723,400 | 5,730 |
| 2017-06-14 | 6,040 | 6,090 | 5,920 | 5,920 | 480,900 | 5,920 |
| 2017-06-13 | 6,040 | 6,050 | 5,930 | 5,950 | 738,500 | 5,950 |
| 2017-06-12 | 6,200 | 6,220 | 6,110 | 6,140 | 626,500 | 6,140 |
| 2017-06-09 | 6,240 | 6,330 | 6,150 | 6,330 | 633,400 | 6,330 |
| 2017-06-08 | 6,250 | 6,280 | 6,150 | 6,170 | 521,200 | 6,170 |
| 2017-06-07 | 6,290 | 6,320 | 6,220 | 6,220 | 561,500 | 6,220 |
| 2017-06-06 | 6,340 | 6,440 | 6,290 | 6,300 | 778,700 | 6,300 |
| 2017-06-05 | 6,140 | 6,290 | 6,140 | 6,290 | 545,900 | 6,290 |
| 2017-06-02 | 6,220 | 6,220 | 6,090 | 6,120 | 582,700 | 6,120 |
| 2017-06-01 | 6,190 | 6,210 | 6,120 | 6,190 | 477,500 | 6,190 |
| 2017-05-31 | 6,160 | 6,210 | 6,130 | 6,140 | 555,900 | 6,140 |
| 2017-05-30 | 6,140 | 6,300 | 6,110 | 6,230 | 740,500 | 6,230 |
| 2017-05-29 | 6,060 | 6,130 | 6,000 | 6,080 | 305,300 | 6,080 |
| 2017-05-26 | 6,080 | 6,130 | 6,050 | 6,100 | 357,800 | 6,100 |
| 2017-05-25 | 6,200 | 6,220 | 6,070 | 6,090 | 545,800 | 6,090 |
| 2017-05-24 | 6,080 | 6,210 | 6,060 | 6,160 | 754,400 | 6,160 |
| 2017-05-23 | 6,050 | 6,090 | 5,990 | 6,000 | 574,000 | 6,000 |
| 2017-05-22 | 6,000 | 6,020 | 5,920 | 6,020 | 436,600 | 6,020 |
| 2017-05-19 | 5,930 | 5,940 | 5,820 | 5,910 | 731,200 | 5,910 |
| 2017-05-18 | 5,890 | 6,010 | 5,800 | 5,850 | 1,107,900 | 5,850 |
| 2017-05-17 | 5,870 | 6,080 | 5,870 | 6,050 | 963,500 | 6,050 |
| 2017-05-16 | 5,740 | 5,870 | 5,730 | 5,870 | 926,100 | 5,870 |
| 2017-05-15 | 5,600 | 5,920 | 5,590 | 5,680 | 1,348,000 | 5,680 |
| 2017-05-12 | 5,560 | 5,580 | 5,460 | 5,510 | 674,200 | 5,510 |
| 2017-05-11 | 5,630 | 5,680 | 5,600 | 5,640 | 402,700 | 5,640 |
| 2017-05-10 | 5,500 | 5,660 | 5,490 | 5,620 | 541,600 | 5,620 |
| 2017-05-09 | 5,510 | 5,560 | 5,410 | 5,510 | 564,100 | 5,510 |
| 2017-05-08 | 5,500 | 5,510 | 5,430 | 5,480 | 507,000 | 5,480 |
| 2017-05-02 | 5,440 | 5,470 | 5,320 | 5,410 | 636,300 | 5,410 |
| 2017-05-01 | 5,300 | 5,410 | 5,300 | 5,410 | 753,200 | 5,410 |
| 2017-04-28 | 5,240 | 5,270 | 5,150 | 5,230 | 522,000 | 5,230 |
| 2017-04-27 | 5,130 | 5,260 | 5,110 | 5,210 | 411,600 | 5,210 |
| 2017-04-26 | 5,120 | 5,220 | 5,080 | 5,130 | 636,800 | 5,130 |
| 2017-04-25 | 4,925 | 5,060 | 4,895 | 5,040 | 370,600 | 5,040 |
| 2017-04-24 | 4,995 | 5,050 | 4,930 | 4,940 | 611,400 | 4,940 |
| 2017-04-21 | 4,775 | 4,960 | 4,770 | 4,925 | 826,800 | 4,925 |
| 2017-04-20 | 4,770 | 4,850 | 4,705 | 4,705 | 595,800 | 4,705 |
| 2017-04-19 | 4,610 | 4,800 | 4,610 | 4,765 | 808,100 | 4,765 |
| 2017-04-18 | 4,685 | 4,715 | 4,590 | 4,620 | 489,800 | 4,620 |
| 2017-04-17 | 4,535 | 4,615 | 4,500 | 4,585 | 605,400 | 4,585 |
| 2017-04-14 | 4,540 | 4,660 | 4,475 | 4,605 | 681,800 | 4,605 |
| 2017-04-13 | 4,555 | 4,635 | 4,450 | 4,585 | 1,337,600 | 4,585 |
| 2017-04-12 | 4,805 | 4,850 | 4,650 | 4,695 | 1,132,800 | 4,695 |
| 2017-04-11 | 4,930 | 4,965 | 4,875 | 4,905 | 412,800 | 4,905 |
| 2017-04-10 | 5,060 | 5,080 | 4,970 | 4,990 | 400,100 | 4,990 |
| 2017-04-07 | 5,030 | 5,120 | 4,935 | 5,060 | 605,800 | 5,060 |
| 2017-04-06 | 5,000 | 5,030 | 4,930 | 4,940 | 502,400 | 4,940 |
| 2017-04-05 | 5,030 | 5,120 | 5,010 | 5,070 | 787,200 | 5,070 |
| 2017-04-04 | 5,050 | 5,140 | 4,930 | 4,985 | 801,200 | 4,985 |
| 2017-04-03 | 5,160 | 5,180 | 5,030 | 5,110 | 802,500 | 5,110 |
| 2017-03-31 | 5,310 | 5,330 | 5,180 | 5,190 | 475,600 | 5,190 |
| 2017-03-30 | 5,320 | 5,370 | 5,280 | 5,310 | 359,400 | 5,310 |
| 2017-03-29 | 5,460 | 5,500 | 5,320 | 5,340 | 495,100 | 5,340 |
| 2017-03-28 | 5,270 | 5,400 | 5,270 | 5,390 | 479,800 | 5,390 |
| 2017-03-27 | 5,240 | 5,280 | 5,200 | 5,240 | 254,200 | 5,240 |
| 2017-03-24 | 5,270 | 5,330 | 5,250 | 5,280 | 251,700 | 5,280 |
| 2017-03-23 | 5,210 | 5,310 | 5,210 | 5,250 | 293,000 | 5,250 |
| 2017-03-22 | 5,250 | 5,310 | 5,190 | 5,200 | 569,600 | 5,200 |
| 2017-03-21 | 5,520 | 5,530 | 5,370 | 5,380 | 546,700 | 5,380 |
| 2017-03-17 | 5,350 | 5,610 | 5,320 | 5,410 | 835,000 | 5,410 |
| 2017-03-16 | 5,210 | 5,380 | 5,140 | 5,370 | 517,600 | 5,370 |
| 2017-03-15 | 5,280 | 5,320 | 5,240 | 5,260 | 247,600 | 5,260 |
| 2017-03-14 | 5,300 | 5,350 | 5,260 | 5,310 | 401,100 | 5,310 |
| 2017-03-13 | 5,320 | 5,380 | 5,200 | 5,230 | 547,300 | 5,230 |
| 2017-03-10 | 5,330 | 5,330 | 5,200 | 5,260 | 395,800 | 5,260 |
| 2017-03-09 | 5,260 | 5,340 | 5,210 | 5,270 | 546,800 | 5,270 |
| 2017-03-08 | 5,230 | 5,330 | 5,220 | 5,280 | 579,800 | 5,280 |
| 2017-03-07 | 5,220 | 5,260 | 5,160 | 5,200 | 344,600 | 5,200 |
| 2017-03-06 | 5,170 | 5,270 | 5,170 | 5,220 | 534,600 | 5,220 |
| 2017-03-03 | 5,130 | 5,260 | 5,100 | 5,160 | 622,700 | 5,160 |
| 2017-03-02 | 5,140 | 5,180 | 5,060 | 5,130 | 468,100 | 5,130 |
| 2017-03-01 | 4,940 | 5,030 | 4,915 | 5,020 | 425,200 | 5,020 |
| 2017-02-28 | 5,010 | 5,070 | 4,950 | 4,960 | 430,200 | 4,960 |
| 2017-02-27 | 4,925 | 5,000 | 4,915 | 4,965 | 496,200 | 4,965 |
| 2017-02-24 | 5,000 | 5,060 | 4,960 | 5,010 | 299,000 | 5,010 |
| 2017-02-23 | 5,050 | 5,090 | 5,000 | 5,050 | 342,100 | 5,050 |
| 2017-02-22 | 5,020 | 5,100 | 5,000 | 5,040 | 464,300 | 5,040 |
| 2017-02-21 | 5,120 | 5,170 | 5,030 | 5,060 | 568,000 | 5,060 |
| 2017-02-20 | 5,000 | 5,190 | 4,965 | 5,110 | 825,200 | 5,110 |
| 2017-02-17 | 5,000 | 5,070 | 4,860 | 5,030 | 1,172,300 | 5,030 |
| 2017-02-16 | 4,935 | 5,100 | 4,930 | 5,040 | 1,305,500 | 5,040 |
| 2017-02-15 | 4,845 | 5,080 | 4,825 | 5,000 | 3,201,500 | 5,000 |
| 2017-02-14 | 4,725 | 4,745 | 4,705 | 4,745 | 1,139,700 | 4,745 |
| 2017-02-13 | 4,155 | 4,170 | 4,025 | 4,045 | 497,100 | 4,045 |
| 2017-02-10 | 4,015 | 4,125 | 4,015 | 4,115 | 517,300 | 4,115 |
| 2017-02-09 | 3,910 | 4,000 | 3,910 | 3,960 | 280,900 | 3,960 |
| 2017-02-08 | 3,940 | 3,970 | 3,900 | 3,970 | 260,000 | 3,970 |
| 2017-02-07 | 3,920 | 4,010 | 3,885 | 3,965 | 309,700 | 3,965 |
| 2017-02-06 | 3,970 | 3,975 | 3,870 | 3,965 | 276,600 | 3,965 |
| 2017-02-03 | 3,980 | 4,000 | 3,905 | 3,915 | 280,300 | 3,915 |
| 2017-02-02 | 4,030 | 4,035 | 3,950 | 3,960 | 243,500 | 3,960 |
| 2017-02-01 | 4,000 | 4,010 | 3,945 | 4,005 | 320,900 | 4,005 |
| 2017-01-31 | 4,035 | 4,060 | 3,970 | 4,005 | 315,200 | 4,005 |
| 2017-01-30 | 3,995 | 4,055 | 3,945 | 4,020 | 571,400 | 4,020 |
| 2017-01-27 | 4,120 | 4,125 | 3,975 | 3,990 | 610,300 | 3,990 |
| 2017-01-26 | 4,095 | 4,190 | 4,025 | 4,115 | 1,034,100 | 4,115 |
| 2017-01-25 | 3,895 | 4,075 | 3,895 | 4,015 | 926,500 | 4,015 |
| 2017-01-24 | 3,760 | 3,840 | 3,750 | 3,810 | 407,500 | 3,810 |
| 2017-01-23 | 3,720 | 3,825 | 3,710 | 3,800 | 476,100 | 3,800 |
| 2017-01-20 | 3,750 | 3,785 | 3,690 | 3,700 | 191,200 | 3,700 |
| 2017-01-19 | 3,630 | 3,745 | 3,625 | 3,730 | 591,300 | 3,730 |
| 2017-01-18 | 3,530 | 3,610 | 3,505 | 3,610 | 301,000 | 3,610 |
| 2017-01-17 | 3,575 | 3,585 | 3,510 | 3,565 | 349,000 | 3,565 |
| 2017-01-16 | 3,650 | 3,660 | 3,570 | 3,595 | 232,900 | 3,595 |
| 2017-01-13 | 3,670 | 3,680 | 3,645 | 3,670 | 257,400 | 3,670 |
| 2017-01-12 | 3,630 | 3,690 | 3,590 | 3,660 | 352,300 | 3,660 |
| 2017-01-11 | 3,645 | 3,685 | 3,640 | 3,670 | 212,000 | 3,670 |
| 2017-01-10 | 3,645 | 3,685 | 3,615 | 3,645 | 319,700 | 3,645 |
| 2017-01-06 | 3,590 | 3,710 | 3,575 | 3,680 | 374,900 | 3,680 |
| 2017-01-05 | 3,700 | 3,700 | 3,600 | 3,610 | 438,400 | 3,610 |
| 2017-01-04 | 3,645 | 3,735 | 3,630 | 3,715 | 528,000 | 3,715 |
分割・併合履歴 ： なし
