7173 (株)東京きらぼしフィナンシャルグループ 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 | 3,220 | 3,290 | 3,220 | 3,265 | 43,900 | 3,265 |
| 2017-12-28 | 3,240 | 3,255 | 3,205 | 3,245 | 34,000 | 3,245 |
| 2017-12-27 | 3,230 | 3,280 | 3,220 | 3,245 | 24,800 | 3,245 |
| 2017-12-26 | 3,255 | 3,280 | 3,215 | 3,215 | 28,800 | 3,215 |
| 2017-12-25 | 3,320 | 3,345 | 3,205 | 3,250 | 78,100 | 3,250 |
| 2017-12-22 | 3,245 | 3,330 | 3,235 | 3,250 | 77,200 | 3,250 |
| 2017-12-21 | 3,405 | 3,405 | 3,250 | 3,255 | 111,800 | 3,255 |
| 2017-12-20 | 3,370 | 3,405 | 3,340 | 3,370 | 85,800 | 3,370 |
| 2017-12-19 | 3,280 | 3,380 | 3,240 | 3,360 | 149,700 | 3,360 |
| 2017-12-18 | 3,120 | 3,245 | 3,105 | 3,235 | 175,600 | 3,235 |
| 2017-12-15 | 3,100 | 3,100 | 3,020 | 3,075 | 144,100 | 3,075 |
| 2017-12-14 | 3,135 | 3,140 | 3,085 | 3,110 | 84,100 | 3,110 |
| 2017-12-13 | 3,120 | 3,175 | 3,110 | 3,165 | 99,100 | 3,165 |
| 2017-12-12 | 3,060 | 3,125 | 3,060 | 3,105 | 80,200 | 3,105 |
| 2017-12-11 | 2,984 | 3,065 | 2,968 | 3,055 | 134,900 | 3,055 |
| 2017-12-08 | 2,888 | 2,957 | 2,888 | 2,934 | 104,800 | 2,934 |
| 2017-12-07 | 2,950 | 2,978 | 2,929 | 2,938 | 88,300 | 2,938 |
| 2017-12-06 | 3,005 | 3,015 | 2,924 | 2,932 | 98,600 | 2,932 |
| 2017-12-05 | 2,954 | 3,040 | 2,954 | 3,030 | 56,800 | 3,030 |
| 2017-12-04 | 3,050 | 3,050 | 2,986 | 3,005 | 55,700 | 3,005 |
| 2017-12-01 | 3,010 | 3,040 | 2,985 | 3,020 | 113,000 | 3,020 |
| 2017-11-30 | 2,943 | 3,025 | 2,943 | 3,000 | 131,800 | 3,000 |
| 2017-11-29 | 2,848 | 2,927 | 2,848 | 2,907 | 75,900 | 2,907 |
| 2017-11-28 | 2,798 | 2,835 | 2,794 | 2,814 | 52,500 | 2,814 |
| 2017-11-27 | 2,825 | 2,830 | 2,799 | 2,807 | 36,000 | 2,807 |
| 2017-11-24 | 2,776 | 2,833 | 2,770 | 2,833 | 52,100 | 2,833 |
| 2017-11-22 | 2,820 | 2,841 | 2,801 | 2,817 | 47,100 | 2,817 |
| 2017-11-21 | 2,824 | 2,830 | 2,784 | 2,805 | 60,900 | 2,805 |
| 2017-11-20 | 2,771 | 2,787 | 2,755 | 2,774 | 48,300 | 2,774 |
| 2017-11-17 | 2,832 | 2,851 | 2,785 | 2,794 | 65,900 | 2,794 |
| 2017-11-16 | 2,796 | 2,819 | 2,759 | 2,790 | 82,400 | 2,790 |
| 2017-11-15 | 2,850 | 2,871 | 2,775 | 2,807 | 87,200 | 2,807 |
| 2017-11-13 | 3,045 | 3,060 | 2,899 | 2,945 | 164,600 | 2,945 |
| 2017-11-10 | 3,060 | 3,100 | 3,045 | 3,085 | 40,100 | 3,085 |
| 2017-11-09 | 3,130 | 3,150 | 3,075 | 3,125 | 96,500 | 3,125 |
| 2017-11-08 | 3,090 | 3,115 | 3,050 | 3,100 | 103,700 | 3,100 |
| 2017-11-07 | 3,020 | 3,120 | 3,020 | 3,120 | 87,800 | 3,120 |
| 2017-11-06 | 3,105 | 3,120 | 3,035 | 3,055 | 102,300 | 3,055 |
| 2017-11-02 | 3,060 | 3,120 | 3,015 | 3,120 | 61,800 | 3,120 |
| 2017-11-01 | 3,065 | 3,065 | 3,015 | 3,055 | 98,400 | 3,055 |
| 2017-10-31 | 3,045 | 3,055 | 2,997 | 3,040 | 103,400 | 3,040 |
| 2017-10-30 | 3,125 | 3,165 | 3,080 | 3,090 | 328,000 | 3,090 |
| 2017-10-27 | 3,110 | 3,180 | 3,100 | 3,115 | 129,700 | 3,115 |
| 2017-10-26 | 3,120 | 3,135 | 3,085 | 3,095 | 83,600 | 3,095 |
| 2017-10-25 | 3,090 | 3,160 | 3,090 | 3,115 | 131,600 | 3,115 |
| 2017-10-24 | 3,040 | 3,100 | 3,025 | 3,080 | 136,300 | 3,080 |
| 2017-10-23 | 2,989 | 3,070 | 2,950 | 3,055 | 149,100 | 3,055 |
| 2017-10-20 | 2,932 | 2,957 | 2,909 | 2,946 | 75,200 | 2,946 |
| 2017-10-19 | 2,940 | 2,975 | 2,934 | 2,942 | 63,400 | 2,942 |
| 2017-10-18 | 2,949 | 2,956 | 2,909 | 2,940 | 64,600 | 2,940 |
| 2017-10-17 | 2,956 | 2,989 | 2,945 | 2,971 | 91,800 | 2,971 |
| 2017-10-16 | 2,860 | 2,940 | 2,837 | 2,921 | 109,900 | 2,921 |
| 2017-10-13 | 2,902 | 2,915 | 2,822 | 2,863 | 140,800 | 2,863 |
| 2017-10-12 | 2,950 | 2,982 | 2,926 | 2,939 | 98,900 | 2,939 |
| 2017-10-11 | 2,995 | 2,995 | 2,911 | 2,954 | 141,800 | 2,954 |
| 2017-10-10 | 2,932 | 2,988 | 2,914 | 2,969 | 193,000 | 2,969 |
| 2017-10-06 | 2,848 | 2,925 | 2,848 | 2,889 | 95,600 | 2,889 |
| 2017-10-05 | 2,863 | 2,880 | 2,836 | 2,841 | 61,900 | 2,841 |
| 2017-10-04 | 2,883 | 2,926 | 2,869 | 2,876 | 108,500 | 2,876 |
| 2017-10-03 | 2,880 | 2,889 | 2,844 | 2,875 | 79,400 | 2,875 |
| 2017-10-02 | 2,882 | 2,882 | 2,822 | 2,858 | 88,200 | 2,858 |
| 2017-09-29 | 2,856 | 2,896 | 2,853 | 2,877 | 59,700 | 2,877 |
| 2017-09-28 | 2,837 | 2,889 | 2,837 | 2,864 | 74,400 | 2,864 |
| 2017-09-27 | 2,836 | 2,855 | 2,776 | 2,815 | 71,900 | 2,815 |
| 2017-09-26 | 2,845 | 2,859 | 2,821 | 2,857 | 96,500 | 2,857 |
| 2017-09-25 | 2,875 | 2,888 | 2,838 | 2,878 | 74,500 | 2,878 |
| 2017-09-22 | 2,872 | 2,907 | 2,837 | 2,873 | 85,300 | 2,873 |
| 2017-09-21 | 2,837 | 2,936 | 2,816 | 2,886 | 194,100 | 2,886 |
| 2017-09-20 | 2,748 | 2,801 | 2,746 | 2,763 | 128,900 | 2,763 |
| 2017-09-19 | 2,624 | 2,747 | 2,602 | 2,737 | 154,900 | 2,737 |
| 2017-09-15 | 2,546 | 2,577 | 2,538 | 2,575 | 82,400 | 2,575 |
| 2017-09-14 | 2,598 | 2,598 | 2,544 | 2,553 | 86,200 | 2,553 |
| 2017-09-13 | 2,569 | 2,627 | 2,554 | 2,602 | 81,100 | 2,602 |
| 2017-09-12 | 2,551 | 2,551 | 2,501 | 2,541 | 63,600 | 2,541 |
| 2017-09-11 | 2,537 | 2,564 | 2,500 | 2,505 | 52,900 | 2,505 |
| 2017-09-08 | 2,510 | 2,516 | 2,475 | 2,492 | 115,400 | 2,492 |
| 2017-09-07 | 2,548 | 2,556 | 2,512 | 2,520 | 75,700 | 2,520 |
| 2017-09-06 | 2,523 | 2,545 | 2,512 | 2,531 | 71,400 | 2,531 |
| 2017-09-05 | 2,540 | 2,565 | 2,527 | 2,548 | 66,400 | 2,548 |
| 2017-09-04 | 2,561 | 2,585 | 2,515 | 2,515 | 69,700 | 2,515 |
| 2017-09-01 | 2,585 | 2,595 | 2,548 | 2,584 | 60,100 | 2,584 |
| 2017-08-31 | 2,569 | 2,603 | 2,546 | 2,564 | 103,000 | 2,564 |
| 2017-08-30 | 2,522 | 2,557 | 2,510 | 2,542 | 96,900 | 2,542 |
| 2017-08-29 | 2,500 | 2,521 | 2,488 | 2,510 | 68,300 | 2,510 |
| 2017-08-28 | 2,549 | 2,550 | 2,500 | 2,537 | 119,200 | 2,537 |
| 2017-08-25 | 2,576 | 2,587 | 2,546 | 2,547 | 70,800 | 2,547 |
| 2017-08-24 | 2,562 | 2,609 | 2,557 | 2,573 | 38,900 | 2,573 |
| 2017-08-23 | 2,624 | 2,641 | 2,563 | 2,570 | 67,800 | 2,570 |
| 2017-08-22 | 2,610 | 2,634 | 2,576 | 2,609 | 66,700 | 2,609 |
| 2017-08-21 | 2,631 | 2,631 | 2,585 | 2,617 | 68,100 | 2,617 |
| 2017-08-18 | 2,674 | 2,674 | 2,613 | 2,628 | 123,600 | 2,628 |
| 2017-08-17 | 2,725 | 2,736 | 2,686 | 2,721 | 69,600 | 2,721 |
| 2017-08-16 | 2,750 | 2,761 | 2,703 | 2,741 | 89,300 | 2,741 |
| 2017-08-15 | 2,925 | 2,930 | 2,773 | 2,778 | 126,100 | 2,778 |
| 2017-08-14 | 2,924 | 2,926 | 2,875 | 2,881 | 69,900 | 2,881 |
| 2017-08-10 | 2,948 | 2,984 | 2,879 | 2,984 | 64,700 | 2,984 |
| 2017-08-09 | 2,947 | 2,965 | 2,875 | 2,891 | 50,100 | 2,891 |
| 2017-08-08 | 2,969 | 2,984 | 2,936 | 2,948 | 29,800 | 2,948 |
| 2017-08-07 | 3,000 | 3,000 | 2,958 | 2,969 | 24,900 | 2,969 |
| 2017-08-04 | 2,963 | 2,982 | 2,953 | 2,965 | 24,000 | 2,965 |
| 2017-08-03 | 2,986 | 3,010 | 2,958 | 2,981 | 36,800 | 2,981 |
| 2017-08-02 | 3,040 | 3,040 | 2,985 | 2,987 | 33,700 | 2,987 |
| 2017-08-01 | 2,959 | 3,015 | 2,956 | 3,015 | 47,600 | 3,015 |
| 2017-07-31 | 2,999 | 3,005 | 2,938 | 2,938 | 70,400 | 2,938 |
| 2017-07-28 | 3,015 | 3,030 | 2,979 | 3,020 | 57,200 | 3,020 |
| 2017-07-27 | 3,005 | 3,045 | 2,987 | 3,025 | 75,700 | 3,025 |
| 2017-07-26 | 3,020 | 3,035 | 2,977 | 3,005 | 36,000 | 3,005 |
| 2017-07-25 | 3,010 | 3,015 | 2,982 | 2,996 | 28,100 | 2,996 |
| 2017-07-24 | 3,000 | 3,005 | 2,965 | 3,005 | 55,400 | 3,005 |
| 2017-07-21 | 3,040 | 3,060 | 3,005 | 3,025 | 41,900 | 3,025 |
| 2017-07-20 | 2,986 | 3,070 | 2,986 | 3,070 | 49,300 | 3,070 |
| 2017-07-19 | 3,010 | 3,030 | 2,975 | 3,010 | 52,800 | 3,010 |
| 2017-07-18 | 3,060 | 3,060 | 2,995 | 3,015 | 49,100 | 3,015 |
| 2017-07-14 | 3,050 | 3,075 | 3,040 | 3,075 | 43,700 | 3,075 |
| 2017-07-13 | 3,110 | 3,120 | 3,035 | 3,040 | 28,100 | 3,040 |
| 2017-07-12 | 3,110 | 3,110 | 3,070 | 3,090 | 57,400 | 3,090 |
| 2017-07-11 | 3,110 | 3,125 | 3,105 | 3,115 | 31,800 | 3,115 |
| 2017-07-10 | 3,160 | 3,185 | 3,110 | 3,115 | 37,600 | 3,115 |
| 2017-07-07 | 3,125 | 3,185 | 3,120 | 3,125 | 45,400 | 3,125 |
| 2017-07-06 | 3,185 | 3,205 | 3,165 | 3,180 | 50,000 | 3,180 |
| 2017-07-05 | 3,160 | 3,215 | 3,155 | 3,210 | 63,400 | 3,210 |
| 2017-07-04 | 3,190 | 3,215 | 3,145 | 3,165 | 76,100 | 3,165 |
| 2017-07-03 | 3,100 | 3,155 | 3,095 | 3,155 | 81,000 | 3,155 |
| 2017-06-30 | 3,095 | 3,105 | 3,040 | 3,095 | 79,300 | 3,095 |
| 2017-06-29 | 3,045 | 3,125 | 3,015 | 3,120 | 109,300 | 3,120 |
| 2017-06-28 | 2,948 | 2,996 | 2,948 | 2,990 | 60,900 | 2,990 |
| 2017-06-27 | 2,946 | 2,963 | 2,917 | 2,927 | 51,600 | 2,927 |
| 2017-06-26 | 2,941 | 2,948 | 2,925 | 2,926 | 33,500 | 2,926 |
| 2017-06-23 | 2,952 | 2,970 | 2,935 | 2,953 | 40,000 | 2,953 |
| 2017-06-22 | 2,975 | 2,984 | 2,941 | 2,941 | 44,800 | 2,941 |
| 2017-06-21 | 3,015 | 3,015 | 2,963 | 2,964 | 59,100 | 2,964 |
| 2017-06-20 | 3,000 | 3,085 | 2,986 | 3,025 | 85,500 | 3,025 |
| 2017-06-19 | 2,930 | 2,987 | 2,922 | 2,968 | 46,900 | 2,968 |
| 2017-06-16 | 2,964 | 2,987 | 2,918 | 2,934 | 63,100 | 2,934 |
| 2017-06-15 | 2,988 | 3,010 | 2,940 | 2,940 | 63,600 | 2,940 |
| 2017-06-14 | 2,988 | 3,060 | 2,980 | 3,035 | 71,800 | 3,035 |
| 2017-06-13 | 2,960 | 3,000 | 2,941 | 2,982 | 54,800 | 2,982 |
| 2017-06-12 | 3,035 | 3,070 | 2,980 | 2,982 | 61,500 | 2,982 |
| 2017-06-09 | 2,966 | 3,040 | 2,937 | 3,015 | 92,700 | 3,015 |
| 2017-06-08 | 2,974 | 3,015 | 2,967 | 2,975 | 53,000 | 2,975 |
| 2017-06-07 | 2,966 | 2,973 | 2,945 | 2,961 | 48,100 | 2,961 |
| 2017-06-06 | 3,010 | 3,055 | 2,978 | 2,980 | 100,000 | 2,980 |
| 2017-06-05 | 3,090 | 3,090 | 3,020 | 3,045 | 72,600 | 3,045 |
| 2017-06-02 | 3,000 | 3,155 | 2,994 | 3,145 | 91,700 | 3,145 |
| 2017-06-01 | 2,935 | 3,000 | 2,935 | 2,987 | 52,600 | 2,987 |
| 2017-05-31 | 2,991 | 2,995 | 2,938 | 2,944 | 50,500 | 2,944 |
| 2017-05-30 | 3,005 | 3,015 | 2,953 | 2,989 | 46,400 | 2,989 |
| 2017-05-29 | 2,986 | 3,025 | 2,985 | 3,000 | 21,700 | 3,000 |
| 2017-05-26 | 2,991 | 3,030 | 2,974 | 2,986 | 35,700 | 2,986 |
| 2017-05-25 | 3,050 | 3,060 | 3,000 | 3,000 | 76,700 | 3,000 |
| 2017-05-24 | 3,130 | 3,145 | 3,060 | 3,070 | 71,900 | 3,070 |
| 2017-05-23 | 3,125 | 3,145 | 3,065 | 3,100 | 87,900 | 3,100 |
| 2017-05-22 | 3,075 | 3,110 | 3,050 | 3,095 | 63,300 | 3,095 |
| 2017-05-19 | 3,040 | 3,070 | 3,010 | 3,055 | 67,300 | 3,055 |
| 2017-05-18 | 3,035 | 3,050 | 2,990 | 3,030 | 100,500 | 3,030 |
| 2017-05-17 | 3,095 | 3,105 | 3,055 | 3,095 | 60,000 | 3,095 |
| 2017-05-16 | 3,115 | 3,130 | 3,060 | 3,110 | 77,700 | 3,110 |
| 2017-05-15 | 3,160 | 3,195 | 3,040 | 3,070 | 83,900 | 3,070 |
| 2017-05-12 | 3,400 | 3,430 | 3,340 | 3,380 | 42,600 | 3,380 |
| 2017-05-11 | 3,420 | 3,450 | 3,395 | 3,435 | 46,500 | 3,435 |
| 2017-05-10 | 3,440 | 3,445 | 3,385 | 3,430 | 74,600 | 3,430 |
| 2017-05-09 | 3,415 | 3,460 | 3,405 | 3,415 | 63,200 | 3,415 |
| 2017-05-08 | 3,365 | 3,445 | 3,360 | 3,440 | 83,000 | 3,440 |
| 2017-05-02 | 3,290 | 3,320 | 3,280 | 3,295 | 55,700 | 3,295 |
| 2017-05-01 | 3,270 | 3,280 | 3,200 | 3,270 | 73,300 | 3,270 |
| 2017-04-28 | 3,290 | 3,305 | 3,210 | 3,240 | 67,300 | 3,240 |
| 2017-04-27 | 3,210 | 3,305 | 3,205 | 3,295 | 87,300 | 3,295 |
| 2017-04-26 | 3,195 | 3,235 | 3,160 | 3,225 | 54,500 | 3,225 |
| 2017-04-25 | 3,105 | 3,180 | 3,105 | 3,155 | 62,500 | 3,155 |
| 2017-04-24 | 3,110 | 3,150 | 3,080 | 3,120 | 61,100 | 3,120 |
| 2017-04-21 | 3,015 | 3,070 | 3,005 | 3,040 | 80,200 | 3,040 |
| 2017-04-20 | 2,927 | 3,040 | 2,927 | 2,995 | 85,300 | 2,995 |
| 2017-04-19 | 2,905 | 2,960 | 2,875 | 2,929 | 70,000 | 2,929 |
| 2017-04-18 | 2,960 | 3,010 | 2,924 | 2,928 | 50,700 | 2,928 |
| 2017-04-17 | 2,943 | 2,993 | 2,905 | 2,912 | 47,000 | 2,912 |
| 2017-04-14 | 2,960 | 2,988 | 2,930 | 2,954 | 68,900 | 2,954 |
| 2017-04-13 | 3,025 | 3,030 | 2,979 | 2,990 | 62,100 | 2,990 |
| 2017-04-12 | 3,040 | 3,065 | 3,020 | 3,055 | 71,900 | 3,055 |
| 2017-04-11 | 3,095 | 3,100 | 3,055 | 3,065 | 42,900 | 3,065 |
| 2017-04-10 | 3,120 | 3,140 | 3,080 | 3,105 | 86,000 | 3,105 |
| 2017-04-07 | 3,135 | 3,170 | 3,095 | 3,100 | 101,100 | 3,100 |
| 2017-04-06 | 3,200 | 3,200 | 3,110 | 3,125 | 48,100 | 3,125 |
| 2017-04-05 | 3,225 | 3,240 | 3,170 | 3,200 | 74,600 | 3,200 |
| 2017-04-04 | 3,345 | 3,345 | 3,225 | 3,245 | 77,300 | 3,245 |
| 2017-04-03 | 3,340 | 3,360 | 3,285 | 3,330 | 92,300 | 3,330 |
| 2017-03-31 | 3,465 | 3,490 | 3,335 | 3,335 | 91,100 | 3,335 |
| 2017-03-30 | 3,425 | 3,465 | 3,410 | 3,425 | 55,600 | 3,425 |
| 2017-03-29 | 3,505 | 3,525 | 3,405 | 3,455 | 52,200 | 3,455 |
| 2017-03-28 | 3,480 | 3,525 | 3,465 | 3,515 | 81,400 | 3,515 |
| 2017-03-27 | 3,495 | 3,505 | 3,435 | 3,455 | 44,300 | 3,455 |
| 2017-03-24 | 3,495 | 3,605 | 3,495 | 3,540 | 51,300 | 3,540 |
| 2017-03-23 | 3,615 | 3,620 | 3,495 | 3,510 | 62,200 | 3,510 |
| 2017-03-22 | 3,780 | 3,790 | 3,630 | 3,635 | 67,300 | 3,635 |
| 2017-03-21 | 3,850 | 3,870 | 3,825 | 3,840 | 31,900 | 3,840 |
| 2017-03-17 | 3,845 | 3,855 | 3,780 | 3,855 | 56,900 | 3,855 |
| 2017-03-16 | 3,800 | 3,880 | 3,785 | 3,865 | 57,100 | 3,865 |
| 2017-03-15 | 3,835 | 3,870 | 3,820 | 3,845 | 20,800 | 3,845 |
| 2017-03-14 | 3,925 | 3,925 | 3,865 | 3,870 | 24,800 | 3,870 |
| 2017-03-13 | 3,900 | 3,950 | 3,900 | 3,915 | 31,900 | 3,915 |
| 2017-03-10 | 3,885 | 3,925 | 3,870 | 3,905 | 79,500 | 3,905 |
| 2017-03-09 | 3,800 | 3,835 | 3,790 | 3,835 | 34,200 | 3,835 |
| 2017-03-08 | 3,810 | 3,845 | 3,760 | 3,785 | 57,600 | 3,785 |
| 2017-03-07 | 3,880 | 3,900 | 3,840 | 3,855 | 18,800 | 3,855 |
| 2017-03-06 | 3,795 | 3,920 | 3,770 | 3,890 | 55,300 | 3,890 |
| 2017-03-03 | 3,810 | 3,835 | 3,785 | 3,805 | 47,400 | 3,805 |
| 2017-03-02 | 3,900 | 3,930 | 3,840 | 3,850 | 45,100 | 3,850 |
| 2017-03-01 | 3,805 | 3,845 | 3,790 | 3,830 | 36,700 | 3,830 |
| 2017-02-28 | 3,895 | 3,915 | 3,825 | 3,825 | 56,500 | 3,825 |
| 2017-02-27 | 3,930 | 3,960 | 3,810 | 3,840 | 60,600 | 3,840 |
| 2017-02-24 | 3,965 | 4,020 | 3,950 | 4,000 | 38,600 | 4,000 |
| 2017-02-23 | 4,040 | 4,055 | 3,960 | 4,035 | 51,600 | 4,035 |
| 2017-02-22 | 4,025 | 4,030 | 3,985 | 4,010 | 41,200 | 4,010 |
| 2017-02-21 | 4,000 | 4,025 | 3,970 | 4,005 | 42,200 | 4,005 |
| 2017-02-20 | 4,000 | 4,000 | 3,945 | 4,000 | 32,700 | 4,000 |
| 2017-02-17 | 3,975 | 4,000 | 3,930 | 3,980 | 44,600 | 3,980 |
| 2017-02-16 | 3,990 | 4,045 | 3,945 | 3,975 | 35,100 | 3,975 |
| 2017-02-15 | 4,000 | 4,020 | 3,970 | 3,995 | 42,000 | 3,995 |
| 2017-02-14 | 4,000 | 4,020 | 3,935 | 3,935 | 43,400 | 3,935 |
| 2017-02-13 | 4,090 | 4,090 | 3,960 | 3,995 | 45,500 | 3,995 |
| 2017-02-10 | 3,895 | 4,035 | 3,885 | 3,990 | 68,400 | 3,990 |
| 2017-02-09 | 3,920 | 3,935 | 3,855 | 3,855 | 36,700 | 3,855 |
| 2017-02-08 | 3,900 | 3,950 | 3,885 | 3,940 | 30,800 | 3,940 |
| 2017-02-07 | 3,905 | 3,955 | 3,855 | 3,905 | 28,600 | 3,905 |
| 2017-02-06 | 4,080 | 4,080 | 3,925 | 3,945 | 35,800 | 3,945 |
| 2017-02-03 | 3,910 | 4,050 | 3,910 | 4,000 | 75,700 | 4,000 |
| 2017-02-02 | 4,025 | 4,025 | 3,890 | 3,905 | 51,800 | 3,905 |
| 2017-02-01 | 3,880 | 4,025 | 3,860 | 4,005 | 41,200 | 4,005 |
| 2017-01-31 | 3,980 | 4,010 | 3,915 | 3,930 | 55,300 | 3,930 |
| 2017-01-30 | 4,100 | 4,100 | 4,005 | 4,040 | 35,600 | 4,040 |
| 2017-01-27 | 4,095 | 4,130 | 4,080 | 4,110 | 48,000 | 4,110 |
| 2017-01-26 | 4,070 | 4,090 | 4,005 | 4,050 | 58,400 | 4,050 |
| 2017-01-25 | 4,090 | 4,115 | 3,990 | 4,000 | 38,200 | 4,000 |
| 2017-01-24 | 4,000 | 4,010 | 3,965 | 3,995 | 41,200 | 3,995 |
| 2017-01-23 | 3,990 | 4,060 | 3,980 | 4,000 | 38,200 | 4,000 |
| 2017-01-20 | 4,085 | 4,165 | 4,070 | 4,130 | 39,200 | 4,130 |
| 2017-01-19 | 4,060 | 4,165 | 4,060 | 4,150 | 53,200 | 4,150 |
| 2017-01-18 | 4,025 | 4,030 | 3,945 | 4,025 | 60,300 | 4,025 |
| 2017-01-17 | 4,110 | 4,110 | 4,020 | 4,025 | 67,400 | 4,025 |
| 2017-01-16 | 4,165 | 4,205 | 4,130 | 4,140 | 33,900 | 4,140 |
| 2017-01-13 | 4,225 | 4,245 | 4,185 | 4,210 | 55,100 | 4,210 |
| 2017-01-12 | 4,275 | 4,275 | 4,180 | 4,210 | 69,600 | 4,210 |
| 2017-01-11 | 4,270 | 4,290 | 4,250 | 4,285 | 49,900 | 4,285 |
| 2017-01-10 | 4,240 | 4,295 | 4,200 | 4,235 | 102,100 | 4,235 |
| 2017-01-06 | 4,175 | 4,255 | 4,155 | 4,240 | 85,800 | 4,240 |
| 2017-01-05 | 4,200 | 4,220 | 4,155 | 4,210 | 81,500 | 4,210 |
| 2017-01-04 | 4,115 | 4,240 | 4,115 | 4,205 | 110,200 | 4,205 |
分割・併合履歴 ： なし
