6832 アオイ電子(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 | 5,850 | 5,900 | 5,800 | 5,800 | 3,500 | 5,800 |
| 2017-12-28 | 5,770 | 5,890 | 5,650 | 5,770 | 15,600 | 5,770 |
| 2017-12-27 | 5,580 | 5,770 | 5,580 | 5,770 | 17,200 | 5,770 |
| 2017-12-26 | 5,630 | 5,630 | 5,550 | 5,580 | 2,300 | 5,580 |
| 2017-12-25 | 5,640 | 5,640 | 5,540 | 5,630 | 11,400 | 5,630 |
| 2017-12-22 | 5,550 | 5,600 | 5,500 | 5,570 | 6,600 | 5,570 |
| 2017-12-21 | 5,660 | 5,660 | 5,560 | 5,560 | 3,700 | 5,560 |
| 2017-12-20 | 5,520 | 5,670 | 5,500 | 5,640 | 18,400 | 5,640 |
| 2017-12-19 | 5,480 | 5,520 | 5,480 | 5,490 | 3,200 | 5,490 |
| 2017-12-18 | 5,480 | 5,530 | 5,400 | 5,480 | 14,600 | 5,480 |
| 2017-12-15 | 5,500 | 5,510 | 5,360 | 5,480 | 20,100 | 5,480 |
| 2017-12-14 | 5,500 | 5,540 | 5,500 | 5,500 | 19,400 | 5,500 |
| 2017-12-13 | 5,530 | 5,540 | 5,430 | 5,510 | 17,400 | 5,510 |
| 2017-12-12 | 5,510 | 5,530 | 5,480 | 5,480 | 4,600 | 5,480 |
| 2017-12-11 | 5,550 | 5,580 | 5,500 | 5,510 | 4,800 | 5,510 |
| 2017-12-08 | 5,500 | 5,550 | 5,490 | 5,550 | 12,900 | 5,550 |
| 2017-12-07 | 5,430 | 5,520 | 5,380 | 5,430 | 41,100 | 5,430 |
| 2017-12-06 | 5,460 | 5,490 | 5,430 | 5,430 | 17,100 | 5,430 |
| 2017-12-05 | 5,400 | 5,460 | 5,340 | 5,460 | 12,500 | 5,460 |
| 2017-12-04 | 5,400 | 5,410 | 5,320 | 5,360 | 10,100 | 5,360 |
| 2017-12-01 | 5,320 | 5,410 | 5,300 | 5,400 | 28,500 | 5,400 |
| 2017-11-30 | 5,230 | 5,350 | 5,170 | 5,320 | 90,100 | 5,320 |
| 2017-11-29 | 5,190 | 5,340 | 5,150 | 5,320 | 15,400 | 5,320 |
| 2017-11-28 | 5,260 | 5,260 | 5,160 | 5,200 | 12,600 | 5,200 |
| 2017-11-27 | 5,260 | 5,290 | 5,230 | 5,250 | 6,900 | 5,250 |
| 2017-11-24 | 5,280 | 5,300 | 5,200 | 5,230 | 12,300 | 5,230 |
| 2017-11-22 | 5,300 | 5,330 | 5,270 | 5,320 | 11,900 | 5,320 |
| 2017-11-21 | 5,310 | 5,340 | 5,290 | 5,290 | 8,800 | 5,290 |
| 2017-11-20 | 5,280 | 5,340 | 5,270 | 5,310 | 10,700 | 5,310 |
| 2017-11-17 | 5,310 | 5,340 | 5,270 | 5,330 | 28,300 | 5,330 |
| 2017-11-16 | 5,040 | 5,320 | 4,975 | 5,290 | 32,000 | 5,290 |
| 2017-11-15 | 5,320 | 5,320 | 5,100 | 5,100 | 74,600 | 5,100 |
| 2017-11-13 | 5,410 | 5,500 | 5,410 | 5,490 | 8,300 | 5,490 |
| 2017-11-10 | 5,410 | 5,450 | 5,340 | 5,450 | 7,800 | 5,450 |
| 2017-11-09 | 5,470 | 5,470 | 5,380 | 5,470 | 8,500 | 5,470 |
| 2017-11-08 | 5,530 | 5,530 | 5,460 | 5,480 | 8,700 | 5,480 |
| 2017-11-07 | 5,470 | 5,490 | 5,400 | 5,490 | 4,600 | 5,490 |
| 2017-11-06 | 5,410 | 5,450 | 5,370 | 5,450 | 14,000 | 5,450 |
| 2017-11-02 | 5,400 | 5,440 | 5,260 | 5,350 | 27,000 | 5,350 |
| 2017-11-01 | 5,260 | 5,370 | 5,260 | 5,330 | 6,200 | 5,330 |
| 2017-10-31 | 5,310 | 5,350 | 5,250 | 5,310 | 11,600 | 5,310 |
| 2017-10-30 | 5,270 | 5,350 | 5,240 | 5,310 | 21,500 | 5,310 |
| 2017-10-27 | 5,340 | 5,470 | 5,240 | 5,360 | 39,000 | 5,360 |
| 2017-10-26 | 5,160 | 5,300 | 5,150 | 5,290 | 14,600 | 5,290 |
| 2017-10-25 | 5,190 | 5,190 | 5,020 | 5,160 | 18,600 | 5,160 |
| 2017-10-24 | 5,200 | 5,320 | 5,070 | 5,190 | 27,200 | 5,190 |
| 2017-10-23 | 5,330 | 5,350 | 5,230 | 5,290 | 5,600 | 5,290 |
| 2017-10-20 | 5,290 | 5,320 | 5,220 | 5,290 | 3,900 | 5,290 |
| 2017-10-19 | 5,280 | 5,300 | 5,200 | 5,300 | 6,500 | 5,300 |
| 2017-10-18 | 5,220 | 5,270 | 5,150 | 5,260 | 9,900 | 5,260 |
| 2017-10-17 | 5,230 | 5,300 | 5,220 | 5,280 | 13,600 | 5,280 |
| 2017-10-16 | 5,190 | 5,190 | 5,110 | 5,140 | 5,900 | 5,140 |
| 2017-10-13 | 5,110 | 5,160 | 5,060 | 5,090 | 13,000 | 5,090 |
| 2017-10-12 | 5,300 | 5,320 | 5,020 | 5,020 | 15,900 | 5,020 |
| 2017-10-11 | 5,340 | 5,350 | 5,290 | 5,320 | 4,700 | 5,320 |
| 2017-10-10 | 5,290 | 5,410 | 5,250 | 5,390 | 11,500 | 5,390 |
| 2017-10-06 | 5,190 | 5,250 | 5,140 | 5,250 | 4,600 | 5,250 |
| 2017-10-05 | 5,230 | 5,230 | 5,120 | 5,120 | 7,500 | 5,120 |
| 2017-10-04 | 5,190 | 5,270 | 5,180 | 5,230 | 9,600 | 5,230 |
| 2017-10-03 | 5,170 | 5,260 | 5,100 | 5,230 | 9,000 | 5,230 |
| 2017-10-02 | 5,260 | 5,260 | 5,160 | 5,220 | 5,800 | 5,220 |
| 2017-09-29 | 5,230 | 5,250 | 5,190 | 5,250 | 4,900 | 5,250 |
| 2017-09-28 | 5,150 | 5,250 | 5,140 | 5,240 | 3,900 | 5,240 |
| 2017-09-27 | 5,280 | 5,290 | 4,970 | 5,220 | 4,900 | 5,220 |
| 2017-09-26 | 5,250 | 5,250 | 5,100 | 5,230 | 4,400 | 5,230 |
| 2017-09-25 | 5,200 | 5,270 | 5,120 | 5,250 | 12,900 | 5,250 |
| 2017-09-22 | 5,210 | 5,210 | 5,080 | 5,140 | 4,500 | 5,140 |
| 2017-09-21 | 5,200 | 5,200 | 5,080 | 5,190 | 12,500 | 5,190 |
| 2017-09-20 | 5,170 | 5,190 | 5,060 | 5,190 | 8,400 | 5,190 |
| 2017-09-19 | 5,200 | 5,270 | 5,160 | 5,200 | 16,700 | 5,200 |
| 2017-09-15 | 4,995 | 5,030 | 4,950 | 5,030 | 6,200 | 5,030 |
| 2017-09-14 | 4,975 | 5,000 | 4,975 | 4,995 | 4,400 | 4,995 |
| 2017-09-13 | 5,000 | 5,100 | 4,910 | 4,980 | 11,800 | 4,980 |
| 2017-09-12 | 4,805 | 4,980 | 4,805 | 4,980 | 12,100 | 4,980 |
| 2017-09-11 | 4,630 | 4,880 | 4,610 | 4,790 | 13,600 | 4,790 |
| 2017-09-08 | 4,700 | 4,700 | 4,655 | 4,680 | 3,800 | 4,680 |
| 2017-09-07 | 4,725 | 4,765 | 4,605 | 4,710 | 6,600 | 4,710 |
| 2017-09-06 | 4,590 | 4,705 | 4,530 | 4,655 | 5,100 | 4,655 |
| 2017-09-05 | 4,650 | 4,780 | 4,445 | 4,660 | 14,200 | 4,660 |
| 2017-09-04 | 4,685 | 4,710 | 4,665 | 4,670 | 7,200 | 4,670 |
| 2017-09-01 | 4,680 | 4,800 | 4,680 | 4,740 | 5,200 | 4,740 |
| 2017-08-31 | 4,700 | 4,720 | 4,640 | 4,660 | 2,700 | 4,660 |
| 2017-08-30 | 4,650 | 4,675 | 4,610 | 4,660 | 2,100 | 4,660 |
| 2017-08-29 | 4,635 | 4,690 | 4,575 | 4,650 | 3,100 | 4,650 |
| 2017-08-28 | 4,710 | 4,745 | 4,625 | 4,705 | 3,800 | 4,705 |
| 2017-08-25 | 4,640 | 4,710 | 4,640 | 4,710 | 2,800 | 4,710 |
| 2017-08-24 | 4,540 | 4,640 | 4,530 | 4,635 | 4,800 | 4,635 |
| 2017-08-23 | 4,565 | 4,585 | 4,510 | 4,510 | 1,800 | 4,510 |
| 2017-08-22 | 4,560 | 4,560 | 4,505 | 4,525 | 400 | 4,525 |
| 2017-08-21 | 4,480 | 4,535 | 4,480 | 4,530 | 4,300 | 4,530 |
| 2017-08-18 | 4,475 | 4,500 | 4,440 | 4,480 | 3,700 | 4,480 |
| 2017-08-17 | 4,535 | 4,540 | 4,475 | 4,520 | 2,100 | 4,520 |
| 2017-08-16 | 4,560 | 4,580 | 4,550 | 4,565 | 1,100 | 4,565 |
| 2017-08-15 | 4,395 | 4,620 | 4,395 | 4,530 | 4,700 | 4,530 |
| 2017-08-14 | 4,495 | 4,495 | 4,430 | 4,450 | 2,400 | 4,450 |
| 2017-08-10 | 4,515 | 4,565 | 4,500 | 4,555 | 6,200 | 4,555 |
| 2017-08-09 | 4,600 | 4,600 | 4,450 | 4,510 | 3,200 | 4,510 |
| 2017-08-08 | 4,535 | 4,630 | 4,535 | 4,630 | 8,900 | 4,630 |
| 2017-08-07 | 4,480 | 4,550 | 4,480 | 4,550 | 6,900 | 4,550 |
| 2017-08-04 | 4,440 | 4,470 | 4,400 | 4,470 | 4,400 | 4,470 |
| 2017-08-03 | 4,430 | 4,520 | 4,405 | 4,495 | 5,700 | 4,495 |
| 2017-08-02 | 4,305 | 4,500 | 4,305 | 4,430 | 12,200 | 4,430 |
| 2017-08-01 | 4,450 | 4,450 | 4,250 | 4,350 | 15,700 | 4,350 |
| 2017-07-31 | 4,495 | 4,495 | 4,305 | 4,495 | 9,800 | 4,495 |
| 2017-07-28 | 4,435 | 4,700 | 4,435 | 4,540 | 32,100 | 4,540 |
| 2017-07-27 | 4,395 | 4,400 | 4,350 | 4,390 | 5,000 | 4,390 |
| 2017-07-26 | 4,350 | 4,400 | 4,345 | 4,355 | 10,700 | 4,355 |
| 2017-07-25 | 4,270 | 4,365 | 4,240 | 4,350 | 13,500 | 4,350 |
| 2017-07-24 | 4,185 | 4,240 | 4,185 | 4,240 | 1,300 | 4,240 |
| 2017-07-21 | 4,145 | 4,245 | 4,145 | 4,225 | 2,200 | 4,225 |
| 2017-07-20 | 4,250 | 4,250 | 4,160 | 4,175 | 1,600 | 4,175 |
| 2017-07-19 | 4,235 | 4,240 | 4,200 | 4,215 | 800 | 4,215 |
| 2017-07-18 | 4,225 | 4,260 | 4,155 | 4,260 | 1,600 | 4,260 |
| 2017-07-14 | 4,210 | 4,260 | 4,090 | 4,240 | 4,300 | 4,240 |
| 2017-07-13 | 4,250 | 4,280 | 4,200 | 4,240 | 3,000 | 4,240 |
| 2017-07-12 | 4,315 | 4,315 | 4,235 | 4,255 | 5,800 | 4,255 |
| 2017-07-11 | 4,235 | 4,315 | 4,235 | 4,315 | 9,700 | 4,315 |
| 2017-07-10 | 4,200 | 4,240 | 4,185 | 4,205 | 4,200 | 4,205 |
| 2017-07-07 | 4,180 | 4,210 | 4,180 | 4,180 | 3,500 | 4,180 |
| 2017-07-06 | 4,170 | 4,235 | 4,130 | 4,235 | 4,500 | 4,235 |
| 2017-07-05 | 4,250 | 4,250 | 4,125 | 4,125 | 2,700 | 4,125 |
| 2017-07-04 | 4,215 | 4,270 | 4,155 | 4,205 | 4,800 | 4,205 |
| 2017-07-03 | 4,160 | 4,225 | 4,125 | 4,215 | 2,300 | 4,215 |
| 2017-06-30 | 4,130 | 4,250 | 4,050 | 4,200 | 10,100 | 4,200 |
| 2017-06-29 | 4,170 | 4,205 | 4,095 | 4,190 | 10,200 | 4,190 |
| 2017-06-28 | 4,130 | 4,200 | 4,125 | 4,170 | 5,200 | 4,170 |
| 2017-06-27 | 4,170 | 4,200 | 4,120 | 4,150 | 3,300 | 4,150 |
| 2017-06-26 | 4,090 | 4,190 | 4,010 | 4,170 | 10,100 | 4,170 |
| 2017-06-23 | 4,165 | 4,190 | 4,090 | 4,120 | 3,900 | 4,120 |
| 2017-06-22 | 4,165 | 4,200 | 4,110 | 4,125 | 2,300 | 4,125 |
| 2017-06-21 | 4,170 | 4,210 | 4,165 | 4,165 | 3,600 | 4,165 |
| 2017-06-20 | 4,250 | 4,250 | 4,200 | 4,220 | 6,000 | 4,220 |
| 2017-06-19 | 4,245 | 4,320 | 4,110 | 4,160 | 10,500 | 4,160 |
| 2017-06-16 | 4,215 | 4,245 | 4,145 | 4,245 | 10,100 | 4,245 |
| 2017-06-15 | 4,060 | 4,215 | 4,015 | 4,215 | 11,100 | 4,215 |
| 2017-06-14 | 4,125 | 4,195 | 4,055 | 4,060 | 2,700 | 4,060 |
| 2017-06-13 | 4,090 | 4,135 | 3,960 | 4,135 | 8,100 | 4,135 |
| 2017-06-12 | 4,150 | 4,155 | 3,940 | 4,090 | 6,900 | 4,090 |
| 2017-06-09 | 4,150 | 4,190 | 4,100 | 4,145 | 6,900 | 4,145 |
| 2017-06-08 | 4,160 | 4,290 | 4,145 | 4,150 | 12,600 | 4,150 |
| 2017-06-07 | 4,030 | 4,140 | 4,025 | 4,140 | 11,000 | 4,140 |
| 2017-06-06 | 4,080 | 4,160 | 4,030 | 4,030 | 11,500 | 4,030 |
| 2017-06-05 | 4,115 | 4,115 | 4,055 | 4,080 | 10,800 | 4,080 |
| 2017-06-02 | 4,010 | 4,200 | 4,010 | 4,060 | 18,500 | 4,060 |
| 2017-06-01 | 3,790 | 3,910 | 3,790 | 3,910 | 12,300 | 3,910 |
| 2017-05-31 | 3,770 | 3,770 | 3,620 | 3,770 | 7,700 | 3,770 |
| 2017-05-30 | 3,560 | 3,770 | 3,560 | 3,755 | 7,900 | 3,755 |
| 2017-05-29 | 3,630 | 3,630 | 3,605 | 3,610 | 800 | 3,610 |
| 2017-05-26 | 3,575 | 3,625 | 3,575 | 3,605 | 3,000 | 3,605 |
| 2017-05-25 | 3,620 | 3,620 | 3,510 | 3,590 | 5,800 | 3,590 |
| 2017-05-24 | 3,650 | 3,650 | 3,610 | 3,620 | 2,300 | 3,620 |
| 2017-05-23 | 3,615 | 3,670 | 3,615 | 3,650 | 3,600 | 3,650 |
| 2017-05-22 | 3,700 | 3,710 | 3,630 | 3,665 | 3,400 | 3,665 |
| 2017-05-19 | 3,650 | 3,700 | 3,620 | 3,700 | 6,400 | 3,700 |
| 2017-05-18 | 3,610 | 3,700 | 3,600 | 3,700 | 11,300 | 3,700 |
| 2017-05-17 | 3,750 | 3,810 | 3,720 | 3,770 | 3,600 | 3,770 |
| 2017-05-16 | 3,740 | 3,790 | 3,665 | 3,790 | 3,300 | 3,790 |
| 2017-05-15 | 3,610 | 3,800 | 3,610 | 3,745 | 12,900 | 3,745 |
| 2017-05-12 | 3,720 | 3,820 | 3,660 | 3,750 | 18,100 | 3,750 |
| 2017-05-11 | 3,725 | 3,750 | 3,685 | 3,700 | 19,700 | 3,700 |
| 2017-05-10 | 3,775 | 3,795 | 3,675 | 3,725 | 9,800 | 3,725 |
| 2017-05-09 | 3,685 | 3,800 | 3,640 | 3,750 | 11,100 | 3,750 |
| 2017-05-08 | 3,560 | 3,670 | 3,560 | 3,665 | 11,300 | 3,665 |
| 2017-05-02 | 3,460 | 3,560 | 3,460 | 3,560 | 8,500 | 3,560 |
| 2017-05-01 | 3,400 | 3,455 | 3,375 | 3,430 | 4,800 | 3,430 |
| 2017-04-28 | 3,405 | 3,405 | 3,385 | 3,400 | 1,400 | 3,400 |
| 2017-04-27 | 3,350 | 3,425 | 3,335 | 3,410 | 5,800 | 3,410 |
| 2017-04-26 | 3,330 | 3,395 | 3,290 | 3,360 | 7,000 | 3,360 |
| 2017-04-25 | 3,230 | 3,260 | 3,225 | 3,260 | 1,500 | 3,260 |
| 2017-04-24 | 3,215 | 3,230 | 3,210 | 3,225 | 1,300 | 3,225 |
| 2017-04-21 | 3,200 | 3,200 | 3,165 | 3,200 | 1,500 | 3,200 |
| 2017-04-20 | 3,130 | 3,185 | 3,130 | 3,145 | 1,500 | 3,145 |
| 2017-04-19 | 3,110 | 3,145 | 3,060 | 3,145 | 3,200 | 3,145 |
| 2017-04-18 | 3,145 | 3,145 | 3,095 | 3,145 | 1,600 | 3,145 |
| 2017-04-17 | 3,115 | 3,115 | 3,000 | 3,075 | 2,900 | 3,075 |
| 2017-04-14 | 2,994 | 3,180 | 2,994 | 3,180 | 2,700 | 3,180 |
| 2017-04-13 | 2,980 | 3,030 | 2,950 | 3,025 | 9,600 | 3,025 |
| 2017-04-12 | 3,145 | 3,145 | 3,050 | 3,050 | 7,300 | 3,050 |
| 2017-04-11 | 3,185 | 3,190 | 3,120 | 3,190 | 5,100 | 3,190 |
| 2017-04-10 | 3,240 | 3,240 | 3,140 | 3,240 | 5,900 | 3,240 |
| 2017-04-07 | 3,110 | 3,245 | 3,085 | 3,215 | 10,600 | 3,215 |
| 2017-04-06 | 3,190 | 3,190 | 3,025 | 3,110 | 11,500 | 3,110 |
| 2017-04-05 | 3,255 | 3,265 | 3,125 | 3,195 | 8,400 | 3,195 |
| 2017-04-04 | 3,415 | 3,415 | 3,200 | 3,250 | 7,100 | 3,250 |
| 2017-04-03 | 3,455 | 3,455 | 3,410 | 3,415 | 3,000 | 3,415 |
| 2017-03-31 | 3,465 | 3,475 | 3,410 | 3,410 | 2,500 | 3,410 |
| 2017-03-30 | 3,365 | 3,435 | 3,345 | 3,405 | 21,200 | 3,405 |
| 2017-03-29 | 3,375 | 3,405 | 3,375 | 3,400 | 6,200 | 3,400 |
| 2017-03-28 | 3,400 | 3,415 | 3,365 | 3,400 | 7,500 | 3,400 |
| 2017-03-27 | 3,350 | 3,425 | 3,345 | 3,425 | 7,100 | 3,425 |
| 2017-03-24 | 3,385 | 3,430 | 3,335 | 3,410 | 16,500 | 3,410 |
| 2017-03-23 | 3,450 | 3,450 | 3,410 | 3,430 | 5,000 | 3,430 |
| 2017-03-22 | 3,420 | 3,495 | 3,420 | 3,465 | 5,300 | 3,465 |
| 2017-03-21 | 3,445 | 3,480 | 3,425 | 3,450 | 18,100 | 3,450 |
| 2017-03-17 | 3,425 | 3,465 | 3,425 | 3,445 | 6,000 | 3,445 |
| 2017-03-16 | 3,375 | 3,410 | 3,375 | 3,400 | 5,100 | 3,400 |
| 2017-03-15 | 3,400 | 3,410 | 3,375 | 3,390 | 15,500 | 3,390 |
| 2017-03-14 | 3,405 | 3,435 | 3,360 | 3,385 | 15,100 | 3,385 |
| 2017-03-13 | 3,505 | 3,505 | 3,425 | 3,440 | 9,100 | 3,440 |
| 2017-03-10 | 3,545 | 3,615 | 3,520 | 3,540 | 12,900 | 3,540 |
| 2017-03-09 | 3,560 | 3,575 | 3,515 | 3,545 | 7,100 | 3,545 |
| 2017-03-08 | 3,600 | 3,600 | 3,525 | 3,585 | 6,900 | 3,585 |
| 2017-03-07 | 3,620 | 3,740 | 3,600 | 3,610 | 21,800 | 3,610 |
| 2017-03-06 | 3,555 | 3,615 | 3,540 | 3,600 | 32,800 | 3,600 |
| 2017-03-03 | 3,540 | 3,565 | 3,520 | 3,555 | 3,900 | 3,555 |
| 2017-03-02 | 3,555 | 3,570 | 3,525 | 3,550 | 4,900 | 3,550 |
| 2017-03-01 | 3,520 | 3,550 | 3,470 | 3,550 | 10,500 | 3,550 |
| 2017-02-28 | 3,520 | 3,540 | 3,515 | 3,520 | 16,700 | 3,520 |
| 2017-02-27 | 3,550 | 3,550 | 3,510 | 3,520 | 6,600 | 3,520 |
| 2017-02-24 | 3,510 | 3,605 | 3,505 | 3,505 | 27,800 | 3,505 |
| 2017-02-23 | 3,555 | 3,575 | 3,480 | 3,495 | 19,800 | 3,495 |
| 2017-02-22 | 3,530 | 3,575 | 3,515 | 3,555 | 9,600 | 3,555 |
| 2017-02-21 | 3,530 | 3,565 | 3,525 | 3,525 | 6,600 | 3,525 |
| 2017-02-20 | 3,500 | 3,545 | 3,500 | 3,530 | 6,200 | 3,530 |
| 2017-02-17 | 3,555 | 3,575 | 3,500 | 3,515 | 19,100 | 3,515 |
| 2017-02-16 | 3,520 | 3,520 | 3,500 | 3,505 | 5,600 | 3,505 |
| 2017-02-15 | 3,555 | 3,555 | 3,500 | 3,530 | 6,900 | 3,530 |
| 2017-02-14 | 3,500 | 3,550 | 3,500 | 3,525 | 8,400 | 3,525 |
| 2017-02-13 | 3,520 | 3,535 | 3,475 | 3,475 | 9,600 | 3,475 |
| 2017-02-10 | 3,470 | 3,505 | 3,430 | 3,475 | 6,100 | 3,475 |
| 2017-02-09 | 3,440 | 3,470 | 3,420 | 3,470 | 5,100 | 3,470 |
| 2017-02-08 | 3,325 | 3,475 | 3,325 | 3,475 | 10,200 | 3,475 |
| 2017-02-07 | 3,400 | 3,400 | 3,325 | 3,385 | 7,600 | 3,385 |
| 2017-02-06 | 3,480 | 3,480 | 3,405 | 3,430 | 7,800 | 3,430 |
| 2017-02-03 | 3,530 | 3,540 | 3,490 | 3,490 | 8,300 | 3,490 |
| 2017-02-02 | 3,560 | 3,620 | 3,550 | 3,550 | 16,500 | 3,550 |
| 2017-02-01 | 3,495 | 3,635 | 3,490 | 3,635 | 27,900 | 3,635 |
| 2017-01-31 | 3,360 | 3,600 | 3,345 | 3,490 | 72,300 | 3,490 |
| 2017-01-30 | 3,630 | 3,660 | 3,320 | 3,415 | 71,900 | 3,415 |
| 2017-01-27 | 3,105 | 3,545 | 3,100 | 3,490 | 71,900 | 3,490 |
| 2017-01-26 | 3,150 | 3,175 | 3,080 | 3,100 | 4,300 | 3,100 |
| 2017-01-25 | 3,100 | 3,170 | 3,050 | 3,125 | 3,600 | 3,125 |
| 2017-01-24 | 3,165 | 3,190 | 3,055 | 3,105 | 8,300 | 3,105 |
| 2017-01-23 | 3,010 | 3,270 | 3,010 | 3,185 | 19,600 | 3,185 |
| 2017-01-20 | 2,870 | 2,984 | 2,870 | 2,910 | 10,500 | 2,910 |
| 2017-01-19 | 2,937 | 2,937 | 2,857 | 2,881 | 6,000 | 2,881 |
| 2017-01-18 | 2,943 | 2,951 | 2,808 | 2,937 | 3,700 | 2,937 |
| 2017-01-17 | 3,080 | 3,080 | 2,985 | 2,985 | 6,000 | 2,985 |
| 2017-01-16 | 3,060 | 3,100 | 3,050 | 3,050 | 1,900 | 3,050 |
| 2017-01-13 | 3,105 | 3,105 | 3,080 | 3,105 | 2,100 | 3,105 |
| 2017-01-12 | 3,100 | 3,125 | 3,045 | 3,105 | 10,400 | 3,105 |
| 2017-01-11 | 3,100 | 3,115 | 3,060 | 3,090 | 3,400 | 3,090 |
| 2017-01-10 | 3,050 | 3,085 | 3,040 | 3,050 | 4,600 | 3,050 |
| 2017-01-06 | 3,045 | 3,090 | 3,010 | 3,050 | 8,300 | 3,050 |
| 2017-01-05 | 3,075 | 3,075 | 2,950 | 3,075 | 5,000 | 3,075 |
| 2017-01-04 | 3,050 | 3,115 | 3,020 | 3,080 | 3,700 | 3,080 |
分割・併合履歴 ： なし
