6834 (株)精工技研 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 | 1,899 | 1,918 | 1,879 | 1,895 | 5,600 | 1,895 |
| 2017-12-28 | 1,886 | 1,900 | 1,870 | 1,886 | 4,500 | 1,886 |
| 2017-12-27 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 | 1,880 |
| 2017-12-26 | 1,879 | 1,879 | 1,854 | 1,860 | 6,900 | 1,860 |
| 2017-12-25 | 1,882 | 1,882 | 1,867 | 1,875 | 5,100 | 1,875 |
| 2017-12-22 | 1,903 | 1,903 | 1,874 | 1,890 | 3,800 | 1,890 |
| 2017-12-21 | 1,860 | 1,905 | 1,860 | 1,903 | 15,300 | 1,903 |
| 2017-12-20 | 1,871 | 1,871 | 1,856 | 1,856 | 4,500 | 1,856 |
| 2017-12-19 | 1,879 | 1,880 | 1,871 | 1,876 | 3,300 | 1,876 |
| 2017-12-18 | 1,877 | 1,890 | 1,877 | 1,878 | 1,300 | 1,878 |
| 2017-12-15 | 1,871 | 1,886 | 1,870 | 1,877 | 2,100 | 1,877 |
| 2017-12-14 | 1,877 | 1,898 | 1,861 | 1,876 | 7,000 | 1,876 |
| 2017-12-13 | 1,912 | 1,922 | 1,882 | 1,886 | 10,200 | 1,886 |
| 2017-12-12 | 1,933 | 1,934 | 1,914 | 1,914 | 2,400 | 1,914 |
| 2017-12-11 | 1,940 | 1,941 | 1,925 | 1,938 | 3,000 | 1,938 |
| 2017-12-08 | 1,941 | 1,941 | 1,900 | 1,933 | 7,800 | 1,933 |
| 2017-12-07 | 1,947 | 1,953 | 1,932 | 1,941 | 5,000 | 1,941 |
| 2017-12-06 | 1,960 | 1,960 | 1,946 | 1,951 | 2,600 | 1,951 |
| 2017-12-05 | 1,942 | 1,960 | 1,926 | 1,960 | 6,400 | 1,960 |
| 2017-12-04 | 1,966 | 1,966 | 1,945 | 1,952 | 4,900 | 1,952 |
| 2017-12-01 | 1,941 | 1,945 | 1,922 | 1,934 | 2,200 | 1,934 |
| 2017-11-30 | 1,940 | 1,949 | 1,920 | 1,940 | 4,000 | 1,940 |
| 2017-11-29 | 1,875 | 1,927 | 1,875 | 1,919 | 7,400 | 1,919 |
| 2017-11-28 | 1,881 | 1,884 | 1,853 | 1,875 | 10,200 | 1,875 |
| 2017-11-27 | 1,909 | 1,909 | 1,868 | 1,881 | 8,400 | 1,881 |
| 2017-11-24 | 1,929 | 1,933 | 1,891 | 1,910 | 11,300 | 1,910 |
| 2017-11-22 | 1,906 | 1,939 | 1,891 | 1,930 | 9,600 | 1,930 |
| 2017-11-21 | 1,904 | 1,914 | 1,900 | 1,907 | 3,200 | 1,907 |
| 2017-11-20 | 1,880 | 1,917 | 1,880 | 1,917 | 6,600 | 1,917 |
| 2017-11-17 | 1,883 | 1,949 | 1,857 | 1,888 | 7,400 | 1,888 |
| 2017-11-16 | 1,854 | 1,898 | 1,850 | 1,883 | 3,300 | 1,883 |
| 2017-11-15 | 1,880 | 1,891 | 1,861 | 1,881 | 11,400 | 1,881 |
| 2017-11-13 | 1,970 | 1,979 | 1,939 | 1,940 | 9,600 | 1,940 |
| 2017-11-10 | 1,970 | 1,984 | 1,940 | 1,964 | 3,600 | 1,964 |
| 2017-11-09 | 1,979 | 2,005 | 1,970 | 1,990 | 4,700 | 1,990 |
| 2017-11-08 | 1,993 | 2,017 | 1,971 | 1,971 | 9,600 | 1,971 |
| 2017-11-07 | 2,017 | 2,017 | 1,977 | 1,990 | 4,400 | 1,990 |
| 2017-11-06 | 2,040 | 2,049 | 2,013 | 2,016 | 2,500 | 2,016 |
| 2017-11-02 | 2,005 | 2,050 | 2,002 | 2,050 | 7,400 | 2,050 |
| 2017-11-01 | 2,010 | 2,020 | 1,982 | 2,006 | 5,200 | 2,006 |
| 2017-10-31 | 2,011 | 2,020 | 2,001 | 2,010 | 3,000 | 2,010 |
| 2017-10-30 | 2,001 | 2,015 | 1,971 | 2,005 | 6,900 | 2,005 |
| 2017-10-27 | 1,994 | 2,008 | 1,971 | 1,983 | 6,500 | 1,983 |
| 2017-10-26 | 2,015 | 2,015 | 1,978 | 1,978 | 1,500 | 1,978 |
| 2017-10-25 | 2,015 | 2,030 | 2,002 | 2,015 | 3,900 | 2,015 |
| 2017-10-24 | 2,004 | 2,017 | 1,992 | 2,014 | 1,900 | 2,014 |
| 2017-10-23 | 1,978 | 2,028 | 1,978 | 2,028 | 4,300 | 2,028 |
| 2017-10-20 | 1,989 | 1,994 | 1,971 | 1,994 | 2,400 | 1,994 |
| 2017-10-19 | 2,000 | 2,000 | 1,973 | 1,973 | 5,000 | 1,973 |
| 2017-10-18 | 2,070 | 2,070 | 1,981 | 1,995 | 10,100 | 1,995 |
| 2017-10-17 | 2,120 | 2,120 | 2,088 | 2,088 | 2,100 | 2,088 |
| 2017-10-16 | 2,106 | 2,126 | 2,098 | 2,124 | 2,200 | 2,124 |
| 2017-10-13 | 2,105 | 2,128 | 2,096 | 2,097 | 3,000 | 2,097 |
| 2017-10-12 | 2,139 | 2,156 | 2,117 | 2,125 | 5,900 | 2,125 |
| 2017-10-11 | 2,087 | 2,176 | 2,087 | 2,149 | 12,500 | 2,149 |
| 2017-10-10 | 2,071 | 2,091 | 2,071 | 2,087 | 3,000 | 2,087 |
| 2017-10-06 | 2,103 | 2,117 | 2,082 | 2,082 | 3,400 | 2,082 |
| 2017-10-05 | 2,189 | 2,189 | 2,108 | 2,120 | 3,600 | 2,120 |
| 2017-10-04 | 2,160 | 2,177 | 2,109 | 2,177 | 9,200 | 2,177 |
| 2017-10-03 | 2,122 | 2,200 | 2,070 | 2,125 | 17,600 | 2,125 |
| 2017-10-02 | 2,001 | 2,100 | 2,001 | 2,100 | 19,400 | 2,100 |
| 2017-09-29 | 2,010 | 2,010 | 1,980 | 2,001 | 5,200 | 2,001 |
| 2017-09-28 | 2,020 | 2,049 | 1,992 | 2,013 | 9,200 | 2,013 |
| 2017-09-27 | 2,021 | 2,021 | 2,002 | 2,020 | 2,800 | 2,020 |
| 2017-09-26 | 2,003 | 2,004 | 1,979 | 1,998 | 3,300 | 1,998 |
| 2017-09-25 | 1,986 | 1,997 | 1,970 | 1,980 | 6,400 | 1,980 |
| 2017-09-22 | 2,020 | 2,039 | 1,971 | 1,999 | 15,200 | 1,999 |
| 2017-09-21 | 2,049 | 2,099 | 2,030 | 2,047 | 16,700 | 2,047 |
| 2017-09-20 | 2,006 | 2,055 | 1,995 | 2,044 | 16,900 | 2,044 |
| 2017-09-19 | 1,980 | 2,019 | 1,980 | 2,004 | 16,900 | 2,004 |
| 2017-09-15 | 1,924 | 1,935 | 1,882 | 1,935 | 15,300 | 1,935 |
| 2017-09-14 | 1,924 | 1,933 | 1,910 | 1,923 | 5,500 | 1,923 |
| 2017-09-13 | 1,955 | 1,955 | 1,902 | 1,908 | 3,000 | 1,908 |
| 2017-09-12 | 1,954 | 1,960 | 1,907 | 1,935 | 3,700 | 1,935 |
| 2017-09-11 | 1,947 | 1,966 | 1,914 | 1,932 | 5,200 | 1,932 |
| 2017-09-08 | 1,910 | 1,942 | 1,867 | 1,942 | 8,500 | 1,942 |
| 2017-09-07 | 1,928 | 1,969 | 1,880 | 1,911 | 14,000 | 1,911 |
| 2017-09-06 | 1,829 | 1,933 | 1,826 | 1,925 | 29,400 | 1,925 |
| 2017-09-05 | 1,815 | 1,843 | 1,804 | 1,830 | 11,600 | 1,830 |
| 2017-09-04 | 1,793 | 1,814 | 1,780 | 1,814 | 7,300 | 1,814 |
| 2017-09-01 | 1,780 | 1,786 | 1,770 | 1,782 | 1,400 | 1,782 |
| 2017-08-31 | 1,770 | 1,779 | 1,765 | 1,779 | 3,500 | 1,779 |
| 2017-08-30 | 1,767 | 1,767 | 1,748 | 1,764 | 3,700 | 1,764 |
| 2017-08-29 | 1,750 | 1,753 | 1,729 | 1,740 | 6,600 | 1,740 |
| 2017-08-28 | 1,767 | 1,767 | 1,749 | 1,749 | 700 | 1,749 |
| 2017-08-25 | 1,734 | 1,750 | 1,734 | 1,750 | 1,000 | 1,750 |
| 2017-08-24 | 1,747 | 1,753 | 1,743 | 1,743 | 1,800 | 1,743 |
| 2017-08-23 | 1,733 | 1,760 | 1,733 | 1,760 | 4,900 | 1,760 |
| 2017-08-22 | 1,723 | 1,749 | 1,723 | 1,733 | 4,500 | 1,733 |
| 2017-08-21 | 1,740 | 1,742 | 1,713 | 1,723 | 6,300 | 1,723 |
| 2017-08-18 | 1,717 | 1,759 | 1,705 | 1,749 | 9,700 | 1,749 |
| 2017-08-17 | 1,708 | 1,718 | 1,693 | 1,718 | 6,700 | 1,718 |
| 2017-08-16 | 1,674 | 1,696 | 1,648 | 1,696 | 5,600 | 1,696 |
| 2017-08-15 | 1,721 | 1,738 | 1,642 | 1,666 | 17,500 | 1,666 |
| 2017-08-14 | 1,791 | 1,821 | 1,703 | 1,721 | 18,300 | 1,721 |
| 2017-08-10 | 1,836 | 1,859 | 1,810 | 1,859 | 11,000 | 1,859 |
| 2017-08-09 | 1,836 | 1,846 | 1,831 | 1,835 | 2,900 | 1,835 |
| 2017-08-08 | 1,835 | 1,852 | 1,835 | 1,846 | 1,600 | 1,846 |
| 2017-08-07 | 1,861 | 1,865 | 1,835 | 1,835 | 5,400 | 1,835 |
| 2017-08-04 | 1,825 | 1,851 | 1,825 | 1,832 | 1,800 | 1,832 |
| 2017-08-03 | 1,852 | 1,856 | 1,832 | 1,836 | 3,800 | 1,836 |
| 2017-08-02 | 1,829 | 1,854 | 1,820 | 1,847 | 19,300 | 1,847 |
| 2017-08-01 | 1,873 | 1,903 | 1,853 | 1,853 | 10,300 | 1,853 |
| 2017-07-31 | 1,881 | 1,896 | 1,881 | 1,890 | 3,300 | 1,890 |
| 2017-07-28 | 1,961 | 1,961 | 1,890 | 1,903 | 3,800 | 1,903 |
| 2017-07-27 | 1,981 | 1,981 | 1,923 | 1,949 | 4,200 | 1,949 |
| 2017-07-26 | 1,965 | 1,965 | 1,932 | 1,954 | 5,100 | 1,954 |
| 2017-07-25 | 1,961 | 1,974 | 1,955 | 1,966 | 4,000 | 1,966 |
| 2017-07-24 | 2,006 | 2,006 | 1,945 | 1,961 | 6,900 | 1,961 |
| 2017-07-21 | 1,978 | 2,017 | 1,978 | 2,005 | 15,300 | 2,005 |
| 2017-07-20 | 1,956 | 2,003 | 1,952 | 2,000 | 12,400 | 2,000 |
| 2017-07-19 | 1,869 | 1,962 | 1,865 | 1,944 | 17,200 | 1,944 |
| 2017-07-18 | 1,891 | 1,906 | 1,865 | 1,877 | 5,600 | 1,877 |
| 2017-07-14 | 1,899 | 1,899 | 1,881 | 1,898 | 3,200 | 1,898 |
| 2017-07-13 | 1,916 | 1,918 | 1,876 | 1,880 | 9,100 | 1,880 |
| 2017-07-12 | 1,910 | 1,947 | 1,889 | 1,893 | 9,600 | 1,893 |
| 2017-07-11 | 1,890 | 1,909 | 1,888 | 1,897 | 8,000 | 1,897 |
| 2017-07-10 | 1,902 | 1,924 | 1,895 | 1,900 | 7,400 | 1,900 |
| 2017-07-07 | 1,880 | 1,912 | 1,880 | 1,902 | 6,000 | 1,902 |
| 2017-07-06 | 1,954 | 1,964 | 1,901 | 1,914 | 13,200 | 1,914 |
| 2017-07-05 | 1,910 | 1,983 | 1,910 | 1,972 | 16,500 | 1,972 |
| 2017-07-04 | 2,022 | 2,022 | 1,920 | 1,925 | 13,600 | 1,925 |
| 2017-07-03 | 1,976 | 2,040 | 1,976 | 2,017 | 13,900 | 2,017 |
| 2017-06-30 | 2,017 | 2,036 | 1,984 | 2,011 | 20,300 | 2,011 |
| 2017-06-29 | 2,000 | 2,037 | 1,972 | 2,020 | 24,200 | 2,020 |
| 2017-06-28 | 2,210 | 2,232 | 1,997 | 1,997 | 40,500 | 1,997 |
| 2017-06-27 | 2,266 | 2,288 | 2,200 | 2,251 | 14,800 | 2,251 |
| 2017-06-26 | 2,235 | 2,326 | 2,235 | 2,266 | 18,300 | 2,266 |
| 2017-06-23 | 2,360 | 2,370 | 2,178 | 2,257 | 45,900 | 2,257 |
| 2017-06-22 | 2,236 | 2,375 | 2,236 | 2,355 | 32,600 | 2,355 |
| 2017-06-21 | 2,155 | 2,246 | 2,150 | 2,246 | 22,500 | 2,246 |
| 2017-06-20 | 2,153 | 2,195 | 2,136 | 2,155 | 32,600 | 2,155 |
| 2017-06-19 | 2,131 | 2,149 | 2,108 | 2,115 | 15,500 | 2,115 |
| 2017-06-16 | 2,102 | 2,149 | 2,087 | 2,131 | 16,600 | 2,131 |
| 2017-06-15 | 2,023 | 2,150 | 2,023 | 2,145 | 38,600 | 2,145 |
| 2017-06-14 | 2,030 | 2,056 | 2,011 | 2,039 | 12,200 | 2,039 |
| 2017-06-13 | 2,011 | 2,050 | 2,009 | 2,035 | 11,200 | 2,035 |
| 2017-06-12 | 2,000 | 2,049 | 1,989 | 2,032 | 21,300 | 2,032 |
| 2017-06-09 | 2,023 | 2,061 | 1,981 | 1,995 | 25,200 | 1,995 |
| 2017-06-08 | 2,033 | 2,068 | 2,033 | 2,046 | 19,100 | 2,046 |
| 2017-06-07 | 2,040 | 2,070 | 2,024 | 2,024 | 10,000 | 2,024 |
| 2017-06-06 | 1,931 | 2,086 | 1,931 | 2,059 | 43,900 | 2,059 |
| 2017-06-05 | 1,980 | 1,999 | 1,942 | 1,943 | 12,000 | 1,943 |
| 2017-06-02 | 2,005 | 2,048 | 2,003 | 2,008 | 25,400 | 2,008 |
| 2017-06-01 | 1,955 | 2,006 | 1,953 | 2,002 | 34,700 | 2,002 |
| 2017-05-31 | 1,970 | 1,971 | 1,940 | 1,958 | 11,200 | 1,958 |
| 2017-05-30 | 1,953 | 1,970 | 1,930 | 1,970 | 20,600 | 1,970 |
| 2017-05-29 | 1,944 | 1,987 | 1,922 | 1,952 | 37,400 | 1,952 |
| 2017-05-26 | 1,851 | 1,945 | 1,841 | 1,933 | 38,200 | 1,933 |
| 2017-05-25 | 1,813 | 1,871 | 1,813 | 1,856 | 30,100 | 1,856 |
| 2017-05-24 | 1,840 | 1,864 | 1,776 | 1,853 | 42,200 | 1,853 |
| 2017-05-23 | 1,636 | 1,849 | 1,631 | 1,831 | 96,200 | 1,831 |
| 2017-05-22 | 1,597 | 1,613 | 1,571 | 1,613 | 12,700 | 1,613 |
| 2017-05-19 | 1,560 | 1,627 | 1,560 | 1,620 | 19,900 | 1,620 |
| 2017-05-18 | 1,561 | 1,570 | 1,547 | 1,557 | 6,500 | 1,557 |
| 2017-05-17 | 1,600 | 1,603 | 1,583 | 1,583 | 5,300 | 1,583 |
| 2017-05-16 | 1,622 | 1,627 | 1,612 | 1,612 | 6,000 | 1,612 |
| 2017-05-15 | 1,690 | 1,690 | 1,600 | 1,608 | 15,200 | 1,608 |
| 2017-05-12 | 1,657 | 1,690 | 1,651 | 1,686 | 18,100 | 1,686 |
| 2017-05-11 | 1,646 | 1,651 | 1,639 | 1,649 | 3,000 | 1,649 |
| 2017-05-10 | 1,660 | 1,660 | 1,640 | 1,641 | 4,900 | 1,641 |
| 2017-05-09 | 1,650 | 1,650 | 1,640 | 1,647 | 2,900 | 1,647 |
| 2017-05-08 | 1,630 | 1,648 | 1,629 | 1,641 | 7,300 | 1,641 |
| 2017-05-02 | 1,612 | 1,617 | 1,611 | 1,615 | 4,000 | 1,615 |
| 2017-05-01 | 1,582 | 1,624 | 1,581 | 1,617 | 7,900 | 1,617 |
| 2017-04-28 | 1,590 | 1,600 | 1,572 | 1,581 | 3,600 | 1,581 |
| 2017-04-27 | 1,609 | 1,609 | 1,581 | 1,590 | 7,700 | 1,590 |
| 2017-04-26 | 1,600 | 1,619 | 1,600 | 1,609 | 8,800 | 1,609 |
| 2017-04-25 | 1,576 | 1,619 | 1,576 | 1,588 | 6,000 | 1,588 |
| 2017-04-24 | 1,581 | 1,616 | 1,569 | 1,597 | 13,600 | 1,597 |
| 2017-04-21 | 1,476 | 1,610 | 1,472 | 1,606 | 22,700 | 1,606 |
| 2017-04-20 | 1,492 | 1,499 | 1,476 | 1,476 | 8,500 | 1,476 |
| 2017-04-19 | 1,510 | 1,510 | 1,480 | 1,492 | 5,700 | 1,492 |
| 2017-04-18 | 1,511 | 1,518 | 1,486 | 1,514 | 10,100 | 1,514 |
| 2017-04-17 | 1,521 | 1,521 | 1,481 | 1,481 | 8,600 | 1,481 |
| 2017-04-14 | 1,580 | 1,588 | 1,537 | 1,545 | 17,100 | 1,545 |
| 2017-04-13 | 1,445 | 1,578 | 1,445 | 1,578 | 30,100 | 1,578 |
| 2017-04-12 | 1,409 | 1,459 | 1,400 | 1,450 | 27,500 | 1,450 |
| 2017-04-11 | 1,453 | 1,459 | 1,425 | 1,456 | 18,600 | 1,456 |
| 2017-04-10 | 1,400 | 1,454 | 1,385 | 1,453 | 26,100 | 1,453 |
| 2017-04-07 | 1,373 | 1,400 | 1,350 | 1,354 | 24,400 | 1,354 |
| 2017-04-06 | 1,434 | 1,458 | 1,383 | 1,403 | 18,200 | 1,403 |
| 2017-04-05 | 1,447 | 1,499 | 1,420 | 1,490 | 25,000 | 1,490 |
| 2017-04-04 | 1,495 | 1,498 | 1,460 | 1,477 | 20,300 | 1,477 |
| 2017-04-03 | 1,520 | 1,520 | 1,500 | 1,505 | 12,700 | 1,505 |
| 2017-03-31 | 1,560 | 1,563 | 1,546 | 1,547 | 15,500 | 1,547 |
| 2017-03-30 | 1,567 | 1,567 | 1,547 | 1,555 | 3,400 | 1,555 |
| 2017-03-29 | 1,565 | 1,580 | 1,554 | 1,575 | 5,400 | 1,575 |
| 2017-03-28 | 1,541 | 1,578 | 1,541 | 1,573 | 4,700 | 1,573 |
| 2017-03-27 | 1,573 | 1,573 | 1,541 | 1,545 | 9,000 | 1,545 |
| 2017-03-24 | 1,578 | 1,593 | 1,578 | 1,584 | 7,900 | 1,584 |
| 2017-03-23 | 1,594 | 1,600 | 1,583 | 1,585 | 5,600 | 1,585 |
| 2017-03-22 | 1,623 | 1,623 | 1,593 | 1,594 | 12,900 | 1,594 |
| 2017-03-21 | 1,625 | 1,638 | 1,602 | 1,627 | 13,100 | 1,627 |
| 2017-03-17 | 1,626 | 1,710 | 1,626 | 1,645 | 26,300 | 1,645 |
| 2017-03-16 | 1,583 | 1,633 | 1,583 | 1,633 | 9,300 | 1,633 |
| 2017-03-15 | 1,606 | 1,615 | 1,585 | 1,590 | 15,900 | 1,590 |
| 2017-03-14 | 1,610 | 1,610 | 1,552 | 1,594 | 43,600 | 1,594 |
| 2017-03-13 | 1,658 | 1,659 | 1,611 | 1,611 | 30,900 | 1,611 |
| 2017-03-10 | 1,720 | 1,738 | 1,666 | 1,674 | 20,100 | 1,674 |
| 2017-03-09 | 1,726 | 1,740 | 1,658 | 1,715 | 19,800 | 1,715 |
| 2017-03-08 | 1,750 | 1,760 | 1,722 | 1,723 | 10,600 | 1,723 |
| 2017-03-07 | 1,772 | 1,772 | 1,745 | 1,745 | 12,700 | 1,745 |
| 2017-03-06 | 1,772 | 1,780 | 1,763 | 1,775 | 4,800 | 1,775 |
| 2017-03-03 | 1,793 | 1,793 | 1,771 | 1,776 | 3,200 | 1,776 |
| 2017-03-02 | 1,800 | 1,814 | 1,772 | 1,772 | 11,500 | 1,772 |
| 2017-03-01 | 1,814 | 1,829 | 1,786 | 1,790 | 7,000 | 1,790 |
| 2017-02-28 | 1,794 | 1,820 | 1,794 | 1,808 | 7,400 | 1,808 |
| 2017-02-27 | 1,851 | 1,852 | 1,795 | 1,795 | 10,000 | 1,795 |
| 2017-02-24 | 1,869 | 1,869 | 1,836 | 1,839 | 8,700 | 1,839 |
| 2017-02-23 | 1,805 | 1,870 | 1,802 | 1,859 | 17,600 | 1,859 |
| 2017-02-22 | 1,773 | 1,818 | 1,773 | 1,787 | 14,300 | 1,787 |
| 2017-02-21 | 1,777 | 1,810 | 1,777 | 1,800 | 9,500 | 1,800 |
| 2017-02-20 | 1,806 | 1,806 | 1,771 | 1,777 | 10,500 | 1,777 |
| 2017-02-17 | 1,815 | 1,823 | 1,802 | 1,815 | 4,700 | 1,815 |
| 2017-02-16 | 1,792 | 1,859 | 1,792 | 1,800 | 12,100 | 1,800 |
| 2017-02-15 | 1,832 | 1,832 | 1,760 | 1,783 | 17,000 | 1,783 |
| 2017-02-14 | 1,800 | 1,839 | 1,726 | 1,821 | 33,100 | 1,821 |
| 2017-02-13 | 1,941 | 1,947 | 1,808 | 1,813 | 43,900 | 1,813 |
| 2017-02-10 | 1,900 | 1,930 | 1,885 | 1,902 | 19,600 | 1,902 |
| 2017-02-09 | 1,912 | 1,921 | 1,886 | 1,909 | 11,100 | 1,909 |
| 2017-02-08 | 1,907 | 1,930 | 1,905 | 1,912 | 8,800 | 1,912 |
| 2017-02-07 | 1,904 | 1,945 | 1,900 | 1,905 | 6,800 | 1,905 |
| 2017-02-06 | 1,944 | 1,960 | 1,883 | 1,917 | 17,600 | 1,917 |
| 2017-02-03 | 1,935 | 1,992 | 1,920 | 1,941 | 17,200 | 1,941 |
| 2017-02-02 | 1,985 | 1,985 | 1,904 | 1,916 | 17,300 | 1,916 |
| 2017-02-01 | 1,952 | 1,988 | 1,877 | 1,987 | 26,300 | 1,987 |
| 2017-01-31 | 2,065 | 2,065 | 1,970 | 1,982 | 30,000 | 1,982 |
| 2017-01-30 | 2,092 | 2,095 | 2,048 | 2,069 | 9,400 | 2,069 |
| 2017-01-27 | 2,092 | 2,118 | 2,025 | 2,075 | 36,500 | 2,075 |
| 2017-01-26 | 2,045 | 2,165 | 2,000 | 2,103 | 63,200 | 2,103 |
| 2017-01-25 | 1,920 | 2,029 | 1,916 | 2,029 | 27,700 | 2,029 |
| 2017-01-24 | 1,950 | 2,009 | 1,905 | 1,940 | 42,400 | 1,940 |
| 2017-01-23 | 1,835 | 1,994 | 1,835 | 1,975 | 52,100 | 1,975 |
| 2017-01-20 | 1,758 | 1,836 | 1,758 | 1,835 | 19,000 | 1,835 |
| 2017-01-19 | 1,720 | 1,870 | 1,717 | 1,740 | 44,300 | 1,740 |
| 2017-01-18 | 1,996 | 2,100 | 1,751 | 1,760 | 125,100 | 1,760 |
| 2017-01-17 | 1,938 | 1,990 | 1,907 | 1,967 | 29,000 | 1,967 |
| 2017-01-16 | 1,898 | 1,953 | 1,871 | 1,938 | 22,900 | 1,938 |
| 2017-01-13 | 1,903 | 1,935 | 1,851 | 1,898 | 44,400 | 1,898 |
| 2017-01-12 | 1,941 | 1,979 | 1,896 | 1,928 | 39,800 | 1,928 |
| 2017-01-11 | 1,788 | 1,977 | 1,786 | 1,946 | 81,300 | 1,946 |
| 2017-01-10 | 1,790 | 1,800 | 1,770 | 1,788 | 21,300 | 1,788 |
| 2017-01-06 | 1,785 | 1,810 | 1,766 | 1,794 | 55,600 | 1,794 |
| 2017-01-05 | 1,641 | 1,815 | 1,641 | 1,781 | 99,500 | 1,781 |
| 2017-01-04 | 1,550 | 1,649 | 1,549 | 1,649 | 53,300 | 1,649 |
分割・併合履歴 ： なし
