6741 日本信号(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 | 1,196 | 1,212 | 1,196 | 1,200 | 109,000 | 1,200 |
| 2017-12-28 | 1,192 | 1,216 | 1,192 | 1,202 | 119,300 | 1,202 |
| 2017-12-27 | 1,175 | 1,191 | 1,169 | 1,190 | 91,800 | 1,190 |
| 2017-12-26 | 1,185 | 1,186 | 1,176 | 1,178 | 101,800 | 1,178 |
| 2017-12-25 | 1,204 | 1,205 | 1,179 | 1,181 | 138,100 | 1,181 |
| 2017-12-22 | 1,192 | 1,195 | 1,184 | 1,187 | 124,500 | 1,187 |
| 2017-12-21 | 1,188 | 1,199 | 1,177 | 1,196 | 213,800 | 1,196 |
| 2017-12-20 | 1,191 | 1,210 | 1,189 | 1,210 | 82,800 | 1,210 |
| 2017-12-19 | 1,210 | 1,212 | 1,198 | 1,200 | 103,300 | 1,200 |
| 2017-12-18 | 1,196 | 1,203 | 1,188 | 1,199 | 134,500 | 1,199 |
| 2017-12-15 | 1,188 | 1,190 | 1,176 | 1,179 | 146,300 | 1,179 |
| 2017-12-14 | 1,183 | 1,198 | 1,183 | 1,194 | 68,400 | 1,194 |
| 2017-12-13 | 1,194 | 1,198 | 1,176 | 1,177 | 81,500 | 1,177 |
| 2017-12-12 | 1,198 | 1,201 | 1,189 | 1,194 | 68,000 | 1,194 |
| 2017-12-11 | 1,200 | 1,200 | 1,179 | 1,200 | 166,800 | 1,200 |
| 2017-12-08 | 1,169 | 1,192 | 1,169 | 1,182 | 160,000 | 1,182 |
| 2017-12-07 | 1,165 | 1,183 | 1,164 | 1,173 | 131,500 | 1,173 |
| 2017-12-06 | 1,180 | 1,187 | 1,166 | 1,167 | 137,500 | 1,167 |
| 2017-12-05 | 1,169 | 1,190 | 1,162 | 1,190 | 113,700 | 1,190 |
| 2017-12-04 | 1,214 | 1,214 | 1,186 | 1,188 | 133,200 | 1,188 |
| 2017-12-01 | 1,211 | 1,218 | 1,197 | 1,209 | 141,500 | 1,209 |
| 2017-11-30 | 1,202 | 1,208 | 1,193 | 1,208 | 155,300 | 1,208 |
| 2017-11-29 | 1,201 | 1,207 | 1,194 | 1,206 | 110,700 | 1,206 |
| 2017-11-28 | 1,208 | 1,209 | 1,194 | 1,196 | 80,000 | 1,196 |
| 2017-11-27 | 1,230 | 1,232 | 1,206 | 1,211 | 100,900 | 1,211 |
| 2017-11-24 | 1,215 | 1,219 | 1,202 | 1,215 | 132,600 | 1,215 |
| 2017-11-22 | 1,209 | 1,223 | 1,202 | 1,211 | 173,500 | 1,211 |
| 2017-11-21 | 1,205 | 1,220 | 1,205 | 1,212 | 162,000 | 1,212 |
| 2017-11-20 | 1,190 | 1,201 | 1,181 | 1,194 | 125,200 | 1,194 |
| 2017-11-17 | 1,210 | 1,218 | 1,196 | 1,199 | 182,100 | 1,199 |
| 2017-11-16 | 1,175 | 1,205 | 1,171 | 1,198 | 182,600 | 1,198 |
| 2017-11-15 | 1,208 | 1,214 | 1,178 | 1,179 | 207,300 | 1,179 |
| 2017-11-13 | 1,227 | 1,232 | 1,220 | 1,220 | 92,900 | 1,220 |
| 2017-11-10 | 1,237 | 1,246 | 1,226 | 1,233 | 208,100 | 1,233 |
| 2017-11-09 | 1,280 | 1,285 | 1,241 | 1,255 | 369,300 | 1,255 |
| 2017-11-08 | 1,240 | 1,264 | 1,230 | 1,258 | 355,100 | 1,258 |
| 2017-11-07 | 1,290 | 1,292 | 1,283 | 1,291 | 149,600 | 1,291 |
| 2017-11-06 | 1,293 | 1,296 | 1,280 | 1,293 | 200,700 | 1,293 |
| 2017-11-02 | 1,278 | 1,282 | 1,262 | 1,282 | 151,900 | 1,282 |
| 2017-11-01 | 1,255 | 1,279 | 1,255 | 1,279 | 289,900 | 1,279 |
| 2017-10-31 | 1,250 | 1,259 | 1,243 | 1,248 | 175,300 | 1,248 |
| 2017-10-30 | 1,253 | 1,259 | 1,243 | 1,259 | 177,600 | 1,259 |
| 2017-10-27 | 1,248 | 1,253 | 1,241 | 1,252 | 132,400 | 1,252 |
| 2017-10-26 | 1,234 | 1,249 | 1,230 | 1,241 | 162,300 | 1,241 |
| 2017-10-25 | 1,246 | 1,249 | 1,235 | 1,239 | 148,100 | 1,239 |
| 2017-10-24 | 1,211 | 1,249 | 1,211 | 1,249 | 218,100 | 1,249 |
| 2017-10-23 | 1,208 | 1,224 | 1,202 | 1,220 | 181,300 | 1,220 |
| 2017-10-20 | 1,210 | 1,214 | 1,206 | 1,210 | 116,900 | 1,210 |
| 2017-10-19 | 1,208 | 1,229 | 1,206 | 1,221 | 155,800 | 1,221 |
| 2017-10-18 | 1,211 | 1,223 | 1,203 | 1,208 | 130,300 | 1,208 |
| 2017-10-17 | 1,209 | 1,224 | 1,204 | 1,221 | 139,400 | 1,221 |
| 2017-10-16 | 1,209 | 1,222 | 1,206 | 1,217 | 117,800 | 1,217 |
| 2017-10-13 | 1,215 | 1,219 | 1,203 | 1,214 | 100,800 | 1,214 |
| 2017-10-12 | 1,223 | 1,225 | 1,216 | 1,220 | 99,300 | 1,220 |
| 2017-10-11 | 1,224 | 1,234 | 1,221 | 1,224 | 78,200 | 1,224 |
| 2017-10-10 | 1,200 | 1,228 | 1,199 | 1,228 | 183,700 | 1,228 |
| 2017-10-06 | 1,200 | 1,211 | 1,193 | 1,196 | 97,000 | 1,196 |
| 2017-10-05 | 1,207 | 1,207 | 1,195 | 1,201 | 81,900 | 1,201 |
| 2017-10-04 | 1,215 | 1,215 | 1,202 | 1,211 | 121,200 | 1,211 |
| 2017-10-03 | 1,215 | 1,215 | 1,198 | 1,209 | 102,100 | 1,209 |
| 2017-10-02 | 1,220 | 1,221 | 1,200 | 1,205 | 108,500 | 1,205 |
| 2017-09-29 | 1,222 | 1,228 | 1,207 | 1,210 | 106,500 | 1,210 |
| 2017-09-28 | 1,220 | 1,220 | 1,208 | 1,218 | 116,300 | 1,218 |
| 2017-09-27 | 1,211 | 1,212 | 1,202 | 1,210 | 56,600 | 1,210 |
| 2017-09-26 | 1,209 | 1,211 | 1,192 | 1,210 | 136,000 | 1,210 |
| 2017-09-25 | 1,212 | 1,220 | 1,208 | 1,215 | 142,100 | 1,215 |
| 2017-09-22 | 1,213 | 1,219 | 1,192 | 1,200 | 179,500 | 1,200 |
| 2017-09-21 | 1,230 | 1,232 | 1,210 | 1,218 | 172,500 | 1,218 |
| 2017-09-20 | 1,233 | 1,241 | 1,224 | 1,229 | 178,400 | 1,229 |
| 2017-09-19 | 1,220 | 1,233 | 1,220 | 1,232 | 218,800 | 1,232 |
| 2017-09-15 | 1,192 | 1,214 | 1,184 | 1,213 | 265,100 | 1,213 |
| 2017-09-14 | 1,182 | 1,196 | 1,182 | 1,188 | 184,700 | 1,188 |
| 2017-09-13 | 1,176 | 1,182 | 1,171 | 1,181 | 135,300 | 1,181 |
| 2017-09-12 | 1,177 | 1,181 | 1,169 | 1,176 | 133,000 | 1,176 |
| 2017-09-11 | 1,150 | 1,170 | 1,150 | 1,165 | 153,300 | 1,165 |
| 2017-09-08 | 1,122 | 1,143 | 1,121 | 1,137 | 192,800 | 1,137 |
| 2017-09-07 | 1,125 | 1,138 | 1,110 | 1,129 | 228,100 | 1,129 |
| 2017-09-06 | 1,114 | 1,127 | 1,104 | 1,124 | 114,200 | 1,124 |
| 2017-09-05 | 1,143 | 1,147 | 1,124 | 1,125 | 135,100 | 1,125 |
| 2017-09-04 | 1,178 | 1,178 | 1,137 | 1,142 | 214,700 | 1,142 |
| 2017-09-01 | 1,164 | 1,183 | 1,164 | 1,183 | 214,000 | 1,183 |
| 2017-08-31 | 1,157 | 1,169 | 1,157 | 1,166 | 173,700 | 1,166 |
| 2017-08-30 | 1,147 | 1,157 | 1,144 | 1,156 | 164,200 | 1,156 |
| 2017-08-29 | 1,145 | 1,148 | 1,133 | 1,144 | 173,300 | 1,144 |
| 2017-08-28 | 1,144 | 1,151 | 1,137 | 1,147 | 131,200 | 1,147 |
| 2017-08-25 | 1,140 | 1,145 | 1,136 | 1,142 | 107,900 | 1,142 |
| 2017-08-24 | 1,129 | 1,138 | 1,127 | 1,135 | 93,100 | 1,135 |
| 2017-08-23 | 1,140 | 1,145 | 1,126 | 1,129 | 147,400 | 1,129 |
| 2017-08-22 | 1,102 | 1,131 | 1,099 | 1,131 | 185,900 | 1,131 |
| 2017-08-21 | 1,104 | 1,106 | 1,098 | 1,106 | 110,300 | 1,106 |
| 2017-08-18 | 1,095 | 1,109 | 1,091 | 1,100 | 180,100 | 1,100 |
| 2017-08-17 | 1,086 | 1,107 | 1,085 | 1,104 | 160,900 | 1,104 |
| 2017-08-16 | 1,070 | 1,107 | 1,070 | 1,092 | 255,100 | 1,092 |
| 2017-08-15 | 1,076 | 1,082 | 1,066 | 1,066 | 172,600 | 1,066 |
| 2017-08-14 | 1,066 | 1,077 | 1,061 | 1,066 | 143,600 | 1,066 |
| 2017-08-10 | 1,087 | 1,091 | 1,078 | 1,082 | 170,900 | 1,082 |
| 2017-08-09 | 1,100 | 1,102 | 1,085 | 1,092 | 468,300 | 1,092 |
| 2017-08-08 | 1,151 | 1,174 | 1,139 | 1,143 | 189,100 | 1,143 |
| 2017-08-07 | 1,149 | 1,152 | 1,144 | 1,151 | 147,000 | 1,151 |
| 2017-08-04 | 1,129 | 1,153 | 1,126 | 1,143 | 323,300 | 1,143 |
| 2017-08-03 | 1,128 | 1,136 | 1,123 | 1,131 | 198,200 | 1,131 |
| 2017-08-02 | 1,106 | 1,127 | 1,102 | 1,126 | 202,900 | 1,126 |
| 2017-08-01 | 1,121 | 1,123 | 1,107 | 1,112 | 144,600 | 1,112 |
| 2017-07-31 | 1,117 | 1,128 | 1,117 | 1,120 | 142,200 | 1,120 |
| 2017-07-28 | 1,143 | 1,143 | 1,119 | 1,125 | 154,600 | 1,125 |
| 2017-07-27 | 1,137 | 1,149 | 1,131 | 1,142 | 230,300 | 1,142 |
| 2017-07-26 | 1,143 | 1,143 | 1,131 | 1,135 | 170,200 | 1,135 |
| 2017-07-25 | 1,150 | 1,150 | 1,138 | 1,143 | 158,100 | 1,143 |
| 2017-07-24 | 1,135 | 1,146 | 1,131 | 1,145 | 193,900 | 1,145 |
| 2017-07-21 | 1,132 | 1,138 | 1,119 | 1,134 | 235,500 | 1,134 |
| 2017-07-20 | 1,125 | 1,150 | 1,125 | 1,136 | 453,000 | 1,136 |
| 2017-07-19 | 1,126 | 1,180 | 1,104 | 1,114 | 666,800 | 1,114 |
| 2017-07-18 | 1,093 | 1,097 | 1,083 | 1,096 | 116,000 | 1,096 |
| 2017-07-14 | 1,093 | 1,100 | 1,089 | 1,099 | 176,000 | 1,099 |
| 2017-07-13 | 1,079 | 1,093 | 1,075 | 1,090 | 208,800 | 1,090 |
| 2017-07-12 | 1,075 | 1,081 | 1,072 | 1,073 | 108,300 | 1,073 |
| 2017-07-11 | 1,075 | 1,084 | 1,069 | 1,083 | 164,000 | 1,083 |
| 2017-07-10 | 1,081 | 1,085 | 1,069 | 1,074 | 356,300 | 1,074 |
| 2017-07-07 | 1,057 | 1,068 | 1,050 | 1,062 | 278,800 | 1,062 |
| 2017-07-06 | 1,046 | 1,066 | 1,042 | 1,063 | 418,800 | 1,063 |
| 2017-07-05 | 1,031 | 1,041 | 1,024 | 1,041 | 380,000 | 1,041 |
| 2017-07-04 | 1,041 | 1,041 | 1,028 | 1,031 | 338,000 | 1,031 |
| 2017-07-03 | 1,036 | 1,043 | 1,033 | 1,038 | 243,600 | 1,038 |
| 2017-06-30 | 1,025 | 1,036 | 1,019 | 1,034 | 282,700 | 1,034 |
| 2017-06-29 | 1,038 | 1,042 | 1,029 | 1,030 | 251,000 | 1,030 |
| 2017-06-28 | 1,048 | 1,050 | 1,028 | 1,028 | 241,800 | 1,028 |
| 2017-06-27 | 1,055 | 1,058 | 1,041 | 1,046 | 199,300 | 1,046 |
| 2017-06-26 | 1,054 | 1,066 | 1,052 | 1,052 | 130,500 | 1,052 |
| 2017-06-23 | 1,055 | 1,059 | 1,045 | 1,046 | 215,600 | 1,046 |
| 2017-06-22 | 1,054 | 1,057 | 1,048 | 1,051 | 177,300 | 1,051 |
| 2017-06-21 | 1,051 | 1,062 | 1,050 | 1,054 | 219,700 | 1,054 |
| 2017-06-20 | 1,047 | 1,054 | 1,047 | 1,047 | 179,600 | 1,047 |
| 2017-06-19 | 1,023 | 1,045 | 1,023 | 1,039 | 248,000 | 1,039 |
| 2017-06-16 | 1,031 | 1,036 | 1,019 | 1,019 | 282,700 | 1,019 |
| 2017-06-15 | 1,030 | 1,031 | 1,019 | 1,024 | 186,700 | 1,024 |
| 2017-06-14 | 1,041 | 1,045 | 1,028 | 1,028 | 255,100 | 1,028 |
| 2017-06-13 | 1,033 | 1,038 | 1,030 | 1,030 | 157,300 | 1,030 |
| 2017-06-12 | 1,052 | 1,052 | 1,036 | 1,039 | 203,000 | 1,039 |
| 2017-06-09 | 1,058 | 1,065 | 1,049 | 1,056 | 224,600 | 1,056 |
| 2017-06-08 | 1,065 | 1,073 | 1,060 | 1,060 | 214,400 | 1,060 |
| 2017-06-07 | 1,051 | 1,062 | 1,051 | 1,057 | 190,400 | 1,057 |
| 2017-06-06 | 1,067 | 1,068 | 1,054 | 1,057 | 285,500 | 1,057 |
| 2017-06-05 | 1,067 | 1,079 | 1,067 | 1,068 | 295,500 | 1,068 |
| 2017-06-02 | 1,072 | 1,078 | 1,065 | 1,068 | 255,400 | 1,068 |
| 2017-06-01 | 1,069 | 1,075 | 1,065 | 1,067 | 203,700 | 1,067 |
| 2017-05-31 | 1,062 | 1,070 | 1,059 | 1,063 | 274,800 | 1,063 |
| 2017-05-30 | 1,060 | 1,064 | 1,051 | 1,058 | 271,000 | 1,058 |
| 2017-05-29 | 1,076 | 1,080 | 1,066 | 1,066 | 225,700 | 1,066 |
| 2017-05-26 | 1,092 | 1,093 | 1,080 | 1,081 | 190,000 | 1,081 |
| 2017-05-25 | 1,106 | 1,106 | 1,090 | 1,097 | 255,100 | 1,097 |
| 2017-05-24 | 1,108 | 1,115 | 1,103 | 1,105 | 207,200 | 1,105 |
| 2017-05-23 | 1,099 | 1,107 | 1,089 | 1,096 | 269,800 | 1,096 |
| 2017-05-22 | 1,110 | 1,110 | 1,095 | 1,099 | 292,200 | 1,099 |
| 2017-05-19 | 1,110 | 1,114 | 1,098 | 1,111 | 375,800 | 1,111 |
| 2017-05-18 | 1,109 | 1,130 | 1,109 | 1,121 | 307,700 | 1,121 |
| 2017-05-17 | 1,132 | 1,146 | 1,132 | 1,138 | 347,800 | 1,138 |
| 2017-05-16 | 1,135 | 1,149 | 1,135 | 1,141 | 260,200 | 1,141 |
| 2017-05-15 | 1,138 | 1,145 | 1,129 | 1,131 | 407,100 | 1,131 |
| 2017-05-12 | 1,142 | 1,157 | 1,139 | 1,141 | 376,900 | 1,141 |
| 2017-05-11 | 1,140 | 1,158 | 1,133 | 1,152 | 420,100 | 1,152 |
| 2017-05-10 | 1,086 | 1,143 | 1,086 | 1,140 | 613,600 | 1,140 |
| 2017-05-09 | 1,090 | 1,110 | 1,088 | 1,108 | 247,800 | 1,108 |
| 2017-05-08 | 1,089 | 1,093 | 1,065 | 1,093 | 481,200 | 1,093 |
| 2017-05-02 | 1,073 | 1,089 | 1,071 | 1,080 | 274,600 | 1,080 |
| 2017-05-01 | 1,063 | 1,077 | 1,063 | 1,073 | 165,400 | 1,073 |
| 2017-04-28 | 1,063 | 1,075 | 1,063 | 1,068 | 176,400 | 1,068 |
| 2017-04-27 | 1,065 | 1,075 | 1,061 | 1,067 | 194,700 | 1,067 |
| 2017-04-26 | 1,048 | 1,067 | 1,047 | 1,065 | 289,500 | 1,065 |
| 2017-04-25 | 1,035 | 1,046 | 1,029 | 1,044 | 257,100 | 1,044 |
| 2017-04-24 | 1,029 | 1,035 | 1,022 | 1,029 | 225,600 | 1,029 |
| 2017-04-21 | 1,004 | 1,016 | 1,000 | 1,013 | 294,600 | 1,013 |
| 2017-04-20 | 991 | 1,002 | 991 | 994 | 178,200 | 994 |
| 2017-04-19 | 978 | 996 | 975 | 991 | 221,500 | 991 |
| 2017-04-18 | 984 | 995 | 981 | 982 | 247,100 | 982 |
| 2017-04-17 | 952 | 973 | 952 | 971 | 186,800 | 971 |
| 2017-04-14 | 963 | 968 | 954 | 958 | 197,900 | 958 |
| 2017-04-13 | 968 | 973 | 958 | 972 | 199,500 | 972 |
| 2017-04-12 | 985 | 987 | 970 | 974 | 228,000 | 974 |
| 2017-04-11 | 995 | 1,003 | 994 | 999 | 235,300 | 999 |
| 2017-04-10 | 991 | 1,001 | 987 | 998 | 221,300 | 998 |
| 2017-04-07 | 988 | 1,001 | 982 | 988 | 455,100 | 988 |
| 2017-04-06 | 999 | 1,000 | 973 | 973 | 279,900 | 973 |
| 2017-04-05 | 1,004 | 1,007 | 993 | 999 | 245,800 | 999 |
| 2017-04-04 | 1,013 | 1,024 | 997 | 1,006 | 559,600 | 1,006 |
| 2017-04-03 | 1,008 | 1,023 | 1,008 | 1,013 | 350,300 | 1,013 |
| 2017-03-31 | 1,020 | 1,028 | 1,001 | 1,001 | 289,200 | 1,001 |
| 2017-03-30 | 1,012 | 1,028 | 1,009 | 1,011 | 326,300 | 1,011 |
| 2017-03-29 | 1,020 | 1,026 | 1,015 | 1,018 | 202,800 | 1,018 |
| 2017-03-28 | 1,012 | 1,025 | 1,010 | 1,022 | 225,800 | 1,022 |
| 2017-03-27 | 1,015 | 1,015 | 1,001 | 1,002 | 212,500 | 1,002 |
| 2017-03-24 | 1,011 | 1,022 | 1,005 | 1,020 | 300,100 | 1,020 |
| 2017-03-23 | 1,012 | 1,016 | 1,004 | 1,013 | 336,500 | 1,013 |
| 2017-03-22 | 1,034 | 1,040 | 1,022 | 1,022 | 316,600 | 1,022 |
| 2017-03-21 | 1,040 | 1,055 | 1,040 | 1,046 | 223,800 | 1,046 |
| 2017-03-17 | 1,040 | 1,050 | 1,035 | 1,044 | 280,200 | 1,044 |
| 2017-03-16 | 1,031 | 1,042 | 1,023 | 1,039 | 229,600 | 1,039 |
| 2017-03-15 | 1,049 | 1,055 | 1,029 | 1,037 | 277,800 | 1,037 |
| 2017-03-14 | 1,068 | 1,068 | 1,044 | 1,057 | 314,600 | 1,057 |
| 2017-03-13 | 1,051 | 1,061 | 1,046 | 1,055 | 295,400 | 1,055 |
| 2017-03-10 | 1,049 | 1,054 | 1,040 | 1,050 | 331,700 | 1,050 |
| 2017-03-09 | 1,039 | 1,040 | 1,021 | 1,040 | 381,600 | 1,040 |
| 2017-03-08 | 1,045 | 1,057 | 1,033 | 1,039 | 403,700 | 1,039 |
| 2017-03-07 | 1,065 | 1,071 | 1,043 | 1,045 | 487,600 | 1,045 |
| 2017-03-06 | 1,069 | 1,076 | 1,063 | 1,067 | 227,400 | 1,067 |
| 2017-03-03 | 1,087 | 1,091 | 1,071 | 1,073 | 254,900 | 1,073 |
| 2017-03-02 | 1,081 | 1,087 | 1,064 | 1,087 | 531,800 | 1,087 |
| 2017-03-01 | 1,065 | 1,074 | 1,046 | 1,069 | 458,800 | 1,069 |
| 2017-02-28 | 1,078 | 1,087 | 1,065 | 1,066 | 489,100 | 1,066 |
| 2017-02-27 | 1,121 | 1,125 | 1,069 | 1,071 | 882,100 | 1,071 |
| 2017-02-24 | 1,061 | 1,137 | 1,060 | 1,119 | 1,389,500 | 1,119 |
| 2017-02-23 | 1,045 | 1,048 | 1,035 | 1,042 | 219,300 | 1,042 |
| 2017-02-22 | 1,050 | 1,056 | 1,046 | 1,050 | 243,700 | 1,050 |
| 2017-02-21 | 1,064 | 1,064 | 1,045 | 1,045 | 309,400 | 1,045 |
| 2017-02-20 | 1,059 | 1,070 | 1,054 | 1,063 | 252,200 | 1,063 |
| 2017-02-17 | 1,030 | 1,079 | 1,030 | 1,059 | 761,800 | 1,059 |
| 2017-02-16 | 1,053 | 1,053 | 1,010 | 1,022 | 1,118,300 | 1,022 |
| 2017-02-15 | 1,095 | 1,117 | 1,056 | 1,064 | 900,000 | 1,064 |
| 2017-02-14 | 1,107 | 1,121 | 1,103 | 1,107 | 327,900 | 1,107 |
| 2017-02-13 | 1,110 | 1,114 | 1,103 | 1,111 | 254,900 | 1,111 |
| 2017-02-10 | 1,100 | 1,108 | 1,093 | 1,107 | 358,800 | 1,107 |
| 2017-02-09 | 1,079 | 1,081 | 1,069 | 1,076 | 137,900 | 1,076 |
| 2017-02-08 | 1,066 | 1,082 | 1,062 | 1,079 | 185,400 | 1,079 |
| 2017-02-07 | 1,073 | 1,082 | 1,063 | 1,063 | 240,000 | 1,063 |
| 2017-02-06 | 1,088 | 1,091 | 1,068 | 1,073 | 210,100 | 1,073 |
| 2017-02-03 | 1,067 | 1,087 | 1,064 | 1,071 | 233,500 | 1,071 |
| 2017-02-02 | 1,090 | 1,104 | 1,066 | 1,069 | 277,300 | 1,069 |
| 2017-02-01 | 1,066 | 1,080 | 1,065 | 1,080 | 162,400 | 1,080 |
| 2017-01-31 | 1,070 | 1,077 | 1,066 | 1,071 | 189,200 | 1,071 |
| 2017-01-30 | 1,075 | 1,082 | 1,068 | 1,082 | 168,900 | 1,082 |
| 2017-01-27 | 1,085 | 1,085 | 1,072 | 1,075 | 192,800 | 1,075 |
| 2017-01-26 | 1,078 | 1,087 | 1,075 | 1,079 | 287,300 | 1,079 |
| 2017-01-25 | 1,070 | 1,086 | 1,069 | 1,078 | 412,100 | 1,078 |
| 2017-01-24 | 1,049 | 1,062 | 1,047 | 1,053 | 342,600 | 1,053 |
| 2017-01-23 | 1,051 | 1,064 | 1,042 | 1,044 | 341,400 | 1,044 |
| 2017-01-20 | 1,050 | 1,057 | 1,048 | 1,051 | 355,400 | 1,051 |
| 2017-01-19 | 1,018 | 1,059 | 1,018 | 1,049 | 773,800 | 1,049 |
| 2017-01-18 | 1,000 | 1,017 | 987 | 1,015 | 725,400 | 1,015 |
| 2017-01-17 | 986 | 1,004 | 979 | 1,000 | 456,700 | 1,000 |
| 2017-01-16 | 985 | 986 | 972 | 978 | 336,900 | 978 |
| 2017-01-13 | 990 | 995 | 985 | 992 | 270,900 | 992 |
| 2017-01-12 | 1,002 | 1,005 | 993 | 996 | 301,700 | 996 |
| 2017-01-11 | 1,008 | 1,013 | 1,002 | 1,007 | 319,700 | 1,007 |
| 2017-01-10 | 1,000 | 1,014 | 998 | 1,008 | 352,800 | 1,008 |
| 2017-01-06 | 1,010 | 1,011 | 997 | 1,003 | 402,800 | 1,003 |
| 2017-01-05 | 1,029 | 1,038 | 1,018 | 1,023 | 346,100 | 1,023 |
| 2017-01-04 | 1,000 | 1,023 | 1,000 | 1,022 | 447,600 | 1,022 |
分割・併合履歴 ： なし