6870 日本フェンオール(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 | 1,666 | 1,666 | 1,645 | 1,649 | 16,200 | 1,649 |
| 2017-12-28 | 1,665 | 1,673 | 1,662 | 1,669 | 13,500 | 1,669 |
| 2017-12-27 | 1,675 | 1,679 | 1,602 | 1,672 | 19,500 | 1,672 |
| 2017-12-26 | 1,726 | 1,741 | 1,725 | 1,740 | 10,900 | 1,740 |
| 2017-12-25 | 1,720 | 1,745 | 1,713 | 1,738 | 18,000 | 1,738 |
| 2017-12-22 | 1,711 | 1,722 | 1,707 | 1,716 | 11,400 | 1,716 |
| 2017-12-21 | 1,712 | 1,718 | 1,710 | 1,713 | 9,500 | 1,713 |
| 2017-12-20 | 1,707 | 1,724 | 1,705 | 1,719 | 5,500 | 1,719 |
| 2017-12-19 | 1,714 | 1,720 | 1,702 | 1,716 | 25,600 | 1,716 |
| 2017-12-18 | 1,720 | 1,726 | 1,698 | 1,710 | 15,300 | 1,710 |
| 2017-12-15 | 1,693 | 1,725 | 1,693 | 1,719 | 8,800 | 1,719 |
| 2017-12-14 | 1,699 | 1,704 | 1,692 | 1,704 | 5,100 | 1,704 |
| 2017-12-13 | 1,699 | 1,700 | 1,690 | 1,698 | 14,300 | 1,698 |
| 2017-12-12 | 1,699 | 1,704 | 1,690 | 1,698 | 15,600 | 1,698 |
| 2017-12-11 | 1,699 | 1,704 | 1,697 | 1,699 | 10,400 | 1,699 |
| 2017-12-08 | 1,707 | 1,715 | 1,690 | 1,712 | 8,100 | 1,712 |
| 2017-12-07 | 1,709 | 1,714 | 1,697 | 1,707 | 9,000 | 1,707 |
| 2017-12-06 | 1,709 | 1,730 | 1,687 | 1,696 | 16,600 | 1,696 |
| 2017-12-05 | 1,711 | 1,739 | 1,702 | 1,711 | 7,700 | 1,711 |
| 2017-12-04 | 1,730 | 1,735 | 1,722 | 1,722 | 6,500 | 1,722 |
| 2017-12-01 | 1,718 | 1,725 | 1,718 | 1,722 | 5,500 | 1,722 |
| 2017-11-30 | 1,729 | 1,729 | 1,708 | 1,717 | 7,700 | 1,717 |
| 2017-11-29 | 1,719 | 1,722 | 1,698 | 1,705 | 30,600 | 1,705 |
| 2017-11-28 | 1,749 | 1,749 | 1,721 | 1,734 | 22,900 | 1,734 |
| 2017-11-27 | 1,721 | 1,749 | 1,721 | 1,746 | 28,400 | 1,746 |
| 2017-11-24 | 1,689 | 1,720 | 1,689 | 1,720 | 33,700 | 1,720 |
| 2017-11-22 | 1,668 | 1,684 | 1,668 | 1,682 | 16,400 | 1,682 |
| 2017-11-21 | 1,664 | 1,665 | 1,657 | 1,662 | 4,700 | 1,662 |
| 2017-11-20 | 1,656 | 1,658 | 1,642 | 1,653 | 8,300 | 1,653 |
| 2017-11-17 | 1,642 | 1,649 | 1,626 | 1,640 | 5,100 | 1,640 |
| 2017-11-16 | 1,594 | 1,630 | 1,594 | 1,628 | 14,500 | 1,628 |
| 2017-11-15 | 1,638 | 1,640 | 1,590 | 1,610 | 19,800 | 1,610 |
| 2017-11-13 | 1,677 | 1,682 | 1,650 | 1,652 | 15,400 | 1,652 |
| 2017-11-10 | 1,665 | 1,684 | 1,662 | 1,682 | 23,200 | 1,682 |
| 2017-11-09 | 1,642 | 1,664 | 1,639 | 1,657 | 27,700 | 1,657 |
| 2017-11-08 | 1,625 | 1,646 | 1,623 | 1,634 | 18,100 | 1,634 |
| 2017-11-07 | 1,600 | 1,620 | 1,598 | 1,616 | 12,900 | 1,616 |
| 2017-11-06 | 1,598 | 1,598 | 1,579 | 1,594 | 24,900 | 1,594 |
| 2017-11-02 | 1,611 | 1,611 | 1,580 | 1,588 | 45,800 | 1,588 |
| 2017-11-01 | 1,670 | 1,677 | 1,610 | 1,617 | 65,000 | 1,617 |
| 2017-10-31 | 1,695 | 1,706 | 1,690 | 1,694 | 12,100 | 1,694 |
| 2017-10-30 | 1,690 | 1,705 | 1,688 | 1,690 | 14,300 | 1,690 |
| 2017-10-27 | 1,684 | 1,691 | 1,676 | 1,682 | 8,100 | 1,682 |
| 2017-10-26 | 1,690 | 1,697 | 1,676 | 1,683 | 11,900 | 1,683 |
| 2017-10-25 | 1,681 | 1,695 | 1,671 | 1,690 | 12,600 | 1,690 |
| 2017-10-24 | 1,677 | 1,690 | 1,671 | 1,680 | 5,300 | 1,680 |
| 2017-10-23 | 1,658 | 1,688 | 1,658 | 1,676 | 6,000 | 1,676 |
| 2017-10-20 | 1,640 | 1,660 | 1,640 | 1,653 | 4,600 | 1,653 |
| 2017-10-19 | 1,666 | 1,666 | 1,631 | 1,648 | 17,100 | 1,648 |
| 2017-10-18 | 1,684 | 1,684 | 1,666 | 1,670 | 7,100 | 1,670 |
| 2017-10-17 | 1,701 | 1,701 | 1,677 | 1,680 | 10,700 | 1,680 |
| 2017-10-16 | 1,684 | 1,720 | 1,684 | 1,702 | 22,000 | 1,702 |
| 2017-10-13 | 1,664 | 1,683 | 1,663 | 1,683 | 8,300 | 1,683 |
| 2017-10-12 | 1,652 | 1,690 | 1,649 | 1,674 | 12,100 | 1,674 |
| 2017-10-11 | 1,675 | 1,675 | 1,631 | 1,643 | 8,900 | 1,643 |
| 2017-10-10 | 1,659 | 1,678 | 1,651 | 1,669 | 13,000 | 1,669 |
| 2017-10-06 | 1,648 | 1,658 | 1,639 | 1,656 | 13,100 | 1,656 |
| 2017-10-05 | 1,644 | 1,644 | 1,630 | 1,642 | 5,400 | 1,642 |
| 2017-10-04 | 1,629 | 1,646 | 1,629 | 1,644 | 14,100 | 1,644 |
| 2017-10-03 | 1,627 | 1,633 | 1,623 | 1,627 | 8,100 | 1,627 |
| 2017-10-02 | 1,616 | 1,627 | 1,616 | 1,627 | 3,600 | 1,627 |
| 2017-09-29 | 1,640 | 1,643 | 1,611 | 1,621 | 17,300 | 1,621 |
| 2017-09-28 | 1,582 | 1,649 | 1,582 | 1,630 | 48,500 | 1,630 |
| 2017-09-27 | 1,575 | 1,579 | 1,575 | 1,579 | 2,600 | 1,579 |
| 2017-09-26 | 1,580 | 1,582 | 1,567 | 1,579 | 5,100 | 1,579 |
| 2017-09-25 | 1,579 | 1,588 | 1,578 | 1,580 | 7,200 | 1,580 |
| 2017-09-22 | 1,575 | 1,575 | 1,552 | 1,574 | 4,000 | 1,574 |
| 2017-09-21 | 1,578 | 1,579 | 1,570 | 1,570 | 2,400 | 1,570 |
| 2017-09-20 | 1,578 | 1,578 | 1,512 | 1,578 | 6,100 | 1,578 |
| 2017-09-19 | 1,574 | 1,582 | 1,570 | 1,578 | 7,900 | 1,578 |
| 2017-09-15 | 1,552 | 1,587 | 1,552 | 1,562 | 2,900 | 1,562 |
| 2017-09-14 | 1,580 | 1,592 | 1,565 | 1,571 | 11,700 | 1,571 |
| 2017-09-13 | 1,578 | 1,588 | 1,502 | 1,560 | 30,800 | 1,560 |
| 2017-09-12 | 1,565 | 1,580 | 1,550 | 1,568 | 19,400 | 1,568 |
| 2017-09-11 | 1,544 | 1,563 | 1,543 | 1,550 | 21,200 | 1,550 |
| 2017-09-08 | 1,529 | 1,544 | 1,511 | 1,544 | 12,800 | 1,544 |
| 2017-09-07 | 1,515 | 1,533 | 1,507 | 1,529 | 5,500 | 1,529 |
| 2017-09-06 | 1,467 | 1,533 | 1,465 | 1,506 | 7,400 | 1,506 |
| 2017-09-05 | 1,528 | 1,557 | 1,453 | 1,500 | 50,700 | 1,500 |
| 2017-09-04 | 1,574 | 1,575 | 1,515 | 1,529 | 10,000 | 1,529 |
| 2017-09-01 | 1,572 | 1,575 | 1,561 | 1,574 | 3,500 | 1,574 |
| 2017-08-31 | 1,566 | 1,576 | 1,539 | 1,574 | 15,100 | 1,574 |
| 2017-08-30 | 1,539 | 1,576 | 1,539 | 1,576 | 28,200 | 1,576 |
| 2017-08-29 | 1,487 | 1,540 | 1,487 | 1,530 | 14,700 | 1,530 |
| 2017-08-28 | 1,510 | 1,515 | 1,510 | 1,514 | 3,100 | 1,514 |
| 2017-08-25 | 1,507 | 1,509 | 1,497 | 1,509 | 4,900 | 1,509 |
| 2017-08-24 | 1,514 | 1,514 | 1,497 | 1,501 | 1,700 | 1,501 |
| 2017-08-23 | 1,507 | 1,515 | 1,505 | 1,505 | 5,300 | 1,505 |
| 2017-08-22 | 1,502 | 1,515 | 1,502 | 1,507 | 2,900 | 1,507 |
| 2017-08-21 | 1,514 | 1,518 | 1,502 | 1,515 | 4,000 | 1,515 |
| 2017-08-18 | 1,492 | 1,514 | 1,492 | 1,514 | 12,600 | 1,514 |
| 2017-08-17 | 1,488 | 1,498 | 1,488 | 1,498 | 4,100 | 1,498 |
| 2017-08-16 | 1,494 | 1,499 | 1,482 | 1,498 | 7,600 | 1,498 |
| 2017-08-15 | 1,494 | 1,500 | 1,490 | 1,491 | 3,900 | 1,491 |
| 2017-08-14 | 1,480 | 1,499 | 1,463 | 1,494 | 7,300 | 1,494 |
| 2017-08-10 | 1,507 | 1,507 | 1,489 | 1,492 | 8,500 | 1,492 |
| 2017-08-09 | 1,516 | 1,519 | 1,510 | 1,512 | 5,000 | 1,512 |
| 2017-08-08 | 1,509 | 1,533 | 1,509 | 1,518 | 4,400 | 1,518 |
| 2017-08-07 | 1,504 | 1,530 | 1,500 | 1,530 | 10,700 | 1,530 |
| 2017-08-04 | 1,508 | 1,508 | 1,496 | 1,505 | 4,500 | 1,505 |
| 2017-08-03 | 1,518 | 1,525 | 1,483 | 1,509 | 5,900 | 1,509 |
| 2017-08-02 | 1,502 | 1,523 | 1,502 | 1,517 | 5,900 | 1,517 |
| 2017-08-01 | 1,521 | 1,531 | 1,495 | 1,515 | 31,700 | 1,515 |
| 2017-07-31 | 1,540 | 1,541 | 1,530 | 1,533 | 5,400 | 1,533 |
| 2017-07-28 | 1,543 | 1,545 | 1,534 | 1,540 | 6,700 | 1,540 |
| 2017-07-27 | 1,542 | 1,545 | 1,537 | 1,545 | 3,500 | 1,545 |
| 2017-07-26 | 1,538 | 1,545 | 1,533 | 1,545 | 7,400 | 1,545 |
| 2017-07-25 | 1,537 | 1,538 | 1,527 | 1,538 | 7,000 | 1,538 |
| 2017-07-24 | 1,529 | 1,532 | 1,516 | 1,522 | 16,200 | 1,522 |
| 2017-07-21 | 1,516 | 1,532 | 1,509 | 1,515 | 3,600 | 1,515 |
| 2017-07-20 | 1,512 | 1,517 | 1,510 | 1,516 | 7,800 | 1,516 |
| 2017-07-19 | 1,518 | 1,520 | 1,503 | 1,516 | 3,000 | 1,516 |
| 2017-07-18 | 1,534 | 1,534 | 1,503 | 1,524 | 6,400 | 1,524 |
| 2017-07-14 | 1,538 | 1,550 | 1,523 | 1,526 | 10,900 | 1,526 |
| 2017-07-13 | 1,517 | 1,552 | 1,515 | 1,546 | 32,400 | 1,546 |
| 2017-07-12 | 1,511 | 1,515 | 1,501 | 1,515 | 3,300 | 1,515 |
| 2017-07-11 | 1,503 | 1,513 | 1,501 | 1,501 | 5,400 | 1,501 |
| 2017-07-10 | 1,515 | 1,517 | 1,489 | 1,503 | 6,400 | 1,503 |
| 2017-07-07 | 1,515 | 1,534 | 1,515 | 1,518 | 1,600 | 1,518 |
| 2017-07-06 | 1,525 | 1,536 | 1,524 | 1,524 | 3,700 | 1,524 |
| 2017-07-05 | 1,525 | 1,534 | 1,521 | 1,534 | 10,100 | 1,534 |
| 2017-07-04 | 1,518 | 1,535 | 1,505 | 1,525 | 25,500 | 1,525 |
| 2017-07-03 | 1,492 | 1,502 | 1,490 | 1,500 | 8,200 | 1,500 |
| 2017-06-30 | 1,490 | 1,503 | 1,483 | 1,498 | 8,100 | 1,498 |
| 2017-06-29 | 1,490 | 1,497 | 1,484 | 1,497 | 5,600 | 1,497 |
| 2017-06-28 | 1,505 | 1,508 | 1,479 | 1,490 | 4,500 | 1,490 |
| 2017-06-27 | 1,501 | 1,516 | 1,497 | 1,505 | 8,900 | 1,505 |
| 2017-06-26 | 1,504 | 1,513 | 1,500 | 1,501 | 10,800 | 1,501 |
| 2017-06-23 | 1,499 | 1,518 | 1,497 | 1,505 | 27,200 | 1,505 |
| 2017-06-22 | 1,457 | 1,505 | 1,457 | 1,504 | 36,200 | 1,504 |
| 2017-06-21 | 1,455 | 1,463 | 1,455 | 1,457 | 11,500 | 1,457 |
| 2017-06-20 | 1,441 | 1,478 | 1,437 | 1,445 | 14,800 | 1,445 |
| 2017-06-19 | 1,474 | 1,474 | 1,434 | 1,443 | 25,300 | 1,443 |
| 2017-06-16 | 1,452 | 1,516 | 1,452 | 1,479 | 55,600 | 1,479 |
| 2017-06-15 | 1,438 | 1,449 | 1,434 | 1,447 | 5,300 | 1,447 |
| 2017-06-14 | 1,430 | 1,449 | 1,430 | 1,438 | 4,800 | 1,438 |
| 2017-06-13 | 1,417 | 1,427 | 1,414 | 1,427 | 3,800 | 1,427 |
| 2017-06-12 | 1,414 | 1,425 | 1,414 | 1,420 | 3,300 | 1,420 |
| 2017-06-09 | 1,415 | 1,439 | 1,415 | 1,420 | 5,000 | 1,420 |
| 2017-06-08 | 1,431 | 1,431 | 1,415 | 1,423 | 6,300 | 1,423 |
| 2017-06-07 | 1,431 | 1,431 | 1,417 | 1,421 | 3,600 | 1,421 |
| 2017-06-06 | 1,432 | 1,435 | 1,428 | 1,434 | 3,400 | 1,434 |
| 2017-06-05 | 1,436 | 1,441 | 1,429 | 1,441 | 6,300 | 1,441 |
| 2017-06-02 | 1,454 | 1,454 | 1,439 | 1,446 | 7,200 | 1,446 |
| 2017-06-01 | 1,458 | 1,458 | 1,442 | 1,457 | 12,600 | 1,457 |
| 2017-05-31 | 1,460 | 1,465 | 1,440 | 1,456 | 31,000 | 1,456 |
| 2017-05-30 | 1,414 | 1,455 | 1,410 | 1,444 | 22,100 | 1,444 |
| 2017-05-29 | 1,417 | 1,417 | 1,403 | 1,414 | 14,400 | 1,414 |
| 2017-05-26 | 1,406 | 1,406 | 1,398 | 1,402 | 3,300 | 1,402 |
| 2017-05-25 | 1,399 | 1,412 | 1,398 | 1,406 | 12,600 | 1,406 |
| 2017-05-24 | 1,369 | 1,409 | 1,369 | 1,406 | 9,600 | 1,406 |
| 2017-05-23 | 1,376 | 1,377 | 1,361 | 1,368 | 15,800 | 1,368 |
| 2017-05-22 | 1,384 | 1,384 | 1,364 | 1,368 | 11,900 | 1,368 |
| 2017-05-19 | 1,368 | 1,370 | 1,360 | 1,361 | 8,400 | 1,361 |
| 2017-05-18 | 1,380 | 1,383 | 1,352 | 1,356 | 15,800 | 1,356 |
| 2017-05-17 | 1,388 | 1,398 | 1,381 | 1,381 | 6,000 | 1,381 |
| 2017-05-16 | 1,400 | 1,400 | 1,376 | 1,389 | 3,900 | 1,389 |
| 2017-05-15 | 1,384 | 1,395 | 1,376 | 1,389 | 5,500 | 1,389 |
| 2017-05-12 | 1,394 | 1,394 | 1,377 | 1,377 | 4,500 | 1,377 |
| 2017-05-11 | 1,400 | 1,400 | 1,388 | 1,394 | 7,100 | 1,394 |
| 2017-05-10 | 1,386 | 1,411 | 1,382 | 1,393 | 17,300 | 1,393 |
| 2017-05-09 | 1,406 | 1,406 | 1,375 | 1,379 | 8,400 | 1,379 |
| 2017-05-08 | 1,406 | 1,407 | 1,382 | 1,386 | 23,300 | 1,386 |
| 2017-05-02 | 1,349 | 1,383 | 1,346 | 1,377 | 14,000 | 1,377 |
| 2017-05-01 | 1,344 | 1,348 | 1,341 | 1,346 | 2,500 | 1,346 |
| 2017-04-28 | 1,357 | 1,357 | 1,341 | 1,341 | 6,400 | 1,341 |
| 2017-04-27 | 1,351 | 1,357 | 1,340 | 1,341 | 13,200 | 1,341 |
| 2017-04-26 | 1,347 | 1,353 | 1,338 | 1,349 | 7,800 | 1,349 |
| 2017-04-25 | 1,331 | 1,340 | 1,325 | 1,335 | 4,100 | 1,335 |
| 2017-04-24 | 1,332 | 1,340 | 1,331 | 1,331 | 6,400 | 1,331 |
| 2017-04-21 | 1,336 | 1,337 | 1,328 | 1,328 | 4,700 | 1,328 |
| 2017-04-20 | 1,346 | 1,346 | 1,327 | 1,328 | 5,500 | 1,328 |
| 2017-04-19 | 1,327 | 1,329 | 1,322 | 1,322 | 3,900 | 1,322 |
| 2017-04-18 | 1,346 | 1,346 | 1,326 | 1,327 | 3,400 | 1,327 |
| 2017-04-17 | 1,346 | 1,346 | 1,310 | 1,329 | 11,500 | 1,329 |
| 2017-04-14 | 1,301 | 1,318 | 1,301 | 1,316 | 5,000 | 1,316 |
| 2017-04-13 | 1,314 | 1,315 | 1,299 | 1,314 | 9,000 | 1,314 |
| 2017-04-12 | 1,314 | 1,315 | 1,295 | 1,314 | 20,800 | 1,314 |
| 2017-04-11 | 1,332 | 1,354 | 1,308 | 1,314 | 13,000 | 1,314 |
| 2017-04-10 | 1,316 | 1,334 | 1,313 | 1,331 | 10,200 | 1,331 |
| 2017-04-07 | 1,311 | 1,321 | 1,301 | 1,307 | 24,600 | 1,307 |
| 2017-04-06 | 1,357 | 1,357 | 1,292 | 1,301 | 35,200 | 1,301 |
| 2017-04-05 | 1,355 | 1,370 | 1,342 | 1,357 | 13,300 | 1,357 |
| 2017-04-04 | 1,390 | 1,395 | 1,356 | 1,360 | 12,100 | 1,360 |
| 2017-04-03 | 1,405 | 1,411 | 1,397 | 1,398 | 4,600 | 1,398 |
| 2017-03-31 | 1,405 | 1,410 | 1,403 | 1,405 | 4,500 | 1,405 |
| 2017-03-30 | 1,416 | 1,419 | 1,404 | 1,405 | 5,200 | 1,405 |
| 2017-03-29 | 1,401 | 1,415 | 1,401 | 1,405 | 3,700 | 1,405 |
| 2017-03-28 | 1,399 | 1,401 | 1,396 | 1,400 | 3,800 | 1,400 |
| 2017-03-27 | 1,394 | 1,399 | 1,389 | 1,396 | 4,400 | 1,396 |
| 2017-03-24 | 1,375 | 1,388 | 1,374 | 1,383 | 4,000 | 1,383 |
| 2017-03-23 | 1,372 | 1,380 | 1,350 | 1,375 | 17,000 | 1,375 |
| 2017-03-22 | 1,386 | 1,390 | 1,370 | 1,370 | 13,500 | 1,370 |
| 2017-03-21 | 1,400 | 1,400 | 1,386 | 1,386 | 12,800 | 1,386 |
| 2017-03-17 | 1,414 | 1,415 | 1,404 | 1,404 | 7,400 | 1,404 |
| 2017-03-16 | 1,405 | 1,420 | 1,402 | 1,411 | 6,000 | 1,411 |
| 2017-03-15 | 1,424 | 1,428 | 1,410 | 1,410 | 9,500 | 1,410 |
| 2017-03-14 | 1,425 | 1,432 | 1,419 | 1,421 | 8,300 | 1,421 |
| 2017-03-13 | 1,441 | 1,444 | 1,427 | 1,430 | 7,600 | 1,430 |
| 2017-03-10 | 1,460 | 1,460 | 1,442 | 1,442 | 5,200 | 1,442 |
| 2017-03-09 | 1,453 | 1,463 | 1,451 | 1,456 | 4,000 | 1,456 |
| 2017-03-08 | 1,443 | 1,466 | 1,443 | 1,453 | 4,000 | 1,453 |
| 2017-03-07 | 1,446 | 1,455 | 1,441 | 1,448 | 8,400 | 1,448 |
| 2017-03-06 | 1,470 | 1,478 | 1,446 | 1,448 | 20,100 | 1,448 |
| 2017-03-03 | 1,461 | 1,469 | 1,440 | 1,464 | 9,300 | 1,464 |
| 2017-03-02 | 1,487 | 1,496 | 1,462 | 1,462 | 51,100 | 1,462 |
| 2017-03-01 | 1,440 | 1,460 | 1,420 | 1,459 | 26,200 | 1,459 |
| 2017-02-28 | 1,418 | 1,430 | 1,416 | 1,426 | 6,600 | 1,426 |
| 2017-02-27 | 1,415 | 1,419 | 1,407 | 1,412 | 9,700 | 1,412 |
| 2017-02-24 | 1,400 | 1,411 | 1,400 | 1,405 | 9,900 | 1,405 |
| 2017-02-23 | 1,398 | 1,406 | 1,390 | 1,395 | 9,300 | 1,395 |
| 2017-02-22 | 1,415 | 1,424 | 1,390 | 1,400 | 34,300 | 1,400 |
| 2017-02-21 | 1,388 | 1,400 | 1,375 | 1,395 | 23,100 | 1,395 |
| 2017-02-20 | 1,358 | 1,377 | 1,352 | 1,371 | 12,500 | 1,371 |
| 2017-02-17 | 1,346 | 1,354 | 1,346 | 1,353 | 16,400 | 1,353 |
| 2017-02-16 | 1,355 | 1,355 | 1,349 | 1,353 | 4,500 | 1,353 |
| 2017-02-15 | 1,359 | 1,359 | 1,350 | 1,350 | 3,100 | 1,350 |
| 2017-02-14 | 1,366 | 1,366 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2017-02-13 | 1,372 | 1,377 | 1,360 | 1,366 | 9,700 | 1,366 |
| 2017-02-10 | 1,348 | 1,366 | 1,348 | 1,366 | 7,700 | 1,366 |
| 2017-02-09 | 1,363 | 1,363 | 1,335 | 1,349 | 4,000 | 1,349 |
| 2017-02-08 | 1,353 | 1,365 | 1,351 | 1,353 | 10,800 | 1,353 |
| 2017-02-07 | 1,365 | 1,365 | 1,345 | 1,352 | 11,700 | 1,352 |
| 2017-02-06 | 1,356 | 1,360 | 1,356 | 1,356 | 1,600 | 1,356 |
| 2017-02-03 | 1,354 | 1,357 | 1,351 | 1,353 | 4,100 | 1,353 |
| 2017-02-02 | 1,369 | 1,376 | 1,351 | 1,356 | 6,200 | 1,356 |
| 2017-02-01 | 1,382 | 1,385 | 1,363 | 1,366 | 4,500 | 1,366 |
| 2017-01-31 | 1,386 | 1,390 | 1,382 | 1,386 | 6,500 | 1,386 |
| 2017-01-30 | 1,385 | 1,389 | 1,382 | 1,385 | 19,400 | 1,385 |
| 2017-01-27 | 1,375 | 1,388 | 1,375 | 1,383 | 16,000 | 1,383 |
| 2017-01-26 | 1,355 | 1,397 | 1,353 | 1,375 | 16,700 | 1,375 |
| 2017-01-25 | 1,348 | 1,359 | 1,345 | 1,355 | 8,400 | 1,355 |
| 2017-01-24 | 1,328 | 1,349 | 1,328 | 1,348 | 10,400 | 1,348 |
| 2017-01-23 | 1,333 | 1,358 | 1,323 | 1,355 | 48,000 | 1,355 |
| 2017-01-20 | 1,360 | 1,367 | 1,349 | 1,350 | 16,600 | 1,350 |
| 2017-01-19 | 1,353 | 1,353 | 1,346 | 1,351 | 5,000 | 1,351 |
| 2017-01-18 | 1,336 | 1,359 | 1,331 | 1,354 | 8,000 | 1,354 |
| 2017-01-17 | 1,342 | 1,355 | 1,342 | 1,350 | 8,000 | 1,350 |
| 2017-01-16 | 1,349 | 1,352 | 1,349 | 1,350 | 3,300 | 1,350 |
| 2017-01-13 | 1,350 | 1,360 | 1,337 | 1,350 | 7,100 | 1,350 |
| 2017-01-12 | 1,361 | 1,361 | 1,352 | 1,353 | 4,900 | 1,353 |
| 2017-01-11 | 1,354 | 1,374 | 1,354 | 1,369 | 8,800 | 1,369 |
| 2017-01-10 | 1,371 | 1,371 | 1,357 | 1,363 | 9,400 | 1,363 |
| 2017-01-06 | 1,341 | 1,365 | 1,341 | 1,360 | 15,800 | 1,360 |
| 2017-01-05 | 1,345 | 1,372 | 1,338 | 1,352 | 35,700 | 1,352 |
| 2017-01-04 | 1,335 | 1,356 | 1,330 | 1,348 | 27,800 | 1,348 |
分割・併合履歴 ： なし
