7182 (株)ゆうちょ銀行 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 | 1,469 | 1,476 | 1,464 | 1,467 | 990,700 | 1,467 |
| 2017-12-28 | 1,477 | 1,478 | 1,465 | 1,466 | 833,300 | 1,466 |
| 2017-12-27 | 1,477 | 1,481 | 1,472 | 1,478 | 819,200 | 1,478 |
| 2017-12-26 | 1,474 | 1,483 | 1,474 | 1,477 | 1,285,800 | 1,477 |
| 2017-12-25 | 1,480 | 1,482 | 1,470 | 1,479 | 1,024,400 | 1,479 |
| 2017-12-22 | 1,477 | 1,490 | 1,475 | 1,479 | 1,836,900 | 1,479 |
| 2017-12-21 | 1,490 | 1,496 | 1,480 | 1,482 | 1,642,600 | 1,482 |
| 2017-12-20 | 1,480 | 1,500 | 1,480 | 1,497 | 2,288,200 | 1,497 |
| 2017-12-19 | 1,490 | 1,494 | 1,476 | 1,479 | 2,502,200 | 1,479 |
| 2017-12-18 | 1,479 | 1,490 | 1,478 | 1,484 | 2,839,200 | 1,484 |
| 2017-12-15 | 1,465 | 1,474 | 1,456 | 1,465 | 2,626,200 | 1,465 |
| 2017-12-14 | 1,471 | 1,483 | 1,459 | 1,474 | 2,595,200 | 1,474 |
| 2017-12-13 | 1,475 | 1,490 | 1,466 | 1,487 | 3,821,500 | 1,487 |
| 2017-12-12 | 1,450 | 1,465 | 1,450 | 1,465 | 3,627,100 | 1,465 |
| 2017-12-11 | 1,436 | 1,447 | 1,435 | 1,447 | 1,704,200 | 1,447 |
| 2017-12-08 | 1,412 | 1,438 | 1,412 | 1,430 | 2,761,300 | 1,430 |
| 2017-12-07 | 1,438 | 1,448 | 1,437 | 1,442 | 1,620,600 | 1,442 |
| 2017-12-06 | 1,445 | 1,457 | 1,424 | 1,434 | 2,378,200 | 1,434 |
| 2017-12-05 | 1,427 | 1,443 | 1,423 | 1,441 | 1,326,500 | 1,441 |
| 2017-12-04 | 1,435 | 1,439 | 1,429 | 1,436 | 1,382,200 | 1,436 |
| 2017-12-01 | 1,445 | 1,449 | 1,426 | 1,434 | 1,762,900 | 1,434 |
| 2017-11-30 | 1,398 | 1,437 | 1,397 | 1,427 | 4,115,900 | 1,427 |
| 2017-11-29 | 1,380 | 1,391 | 1,380 | 1,387 | 1,990,100 | 1,387 |
| 2017-11-28 | 1,370 | 1,374 | 1,365 | 1,369 | 1,716,300 | 1,369 |
| 2017-11-27 | 1,380 | 1,381 | 1,370 | 1,371 | 1,687,100 | 1,371 |
| 2017-11-24 | 1,380 | 1,383 | 1,376 | 1,378 | 1,472,100 | 1,378 |
| 2017-11-22 | 1,386 | 1,393 | 1,383 | 1,384 | 1,761,200 | 1,384 |
| 2017-11-21 | 1,385 | 1,392 | 1,382 | 1,385 | 1,360,300 | 1,385 |
| 2017-11-20 | 1,382 | 1,387 | 1,377 | 1,380 | 1,217,400 | 1,380 |
| 2017-11-17 | 1,379 | 1,391 | 1,378 | 1,386 | 2,169,100 | 1,386 |
| 2017-11-16 | 1,380 | 1,385 | 1,375 | 1,376 | 1,852,600 | 1,376 |
| 2017-11-15 | 1,391 | 1,397 | 1,376 | 1,385 | 2,580,700 | 1,385 |
| 2017-11-13 | 1,413 | 1,420 | 1,411 | 1,414 | 1,542,800 | 1,414 |
| 2017-11-10 | 1,410 | 1,428 | 1,410 | 1,422 | 1,951,600 | 1,422 |
| 2017-11-09 | 1,418 | 1,428 | 1,412 | 1,423 | 2,331,500 | 1,423 |
| 2017-11-08 | 1,416 | 1,422 | 1,411 | 1,417 | 2,091,300 | 1,417 |
| 2017-11-07 | 1,413 | 1,428 | 1,411 | 1,427 | 1,792,900 | 1,427 |
| 2017-11-06 | 1,434 | 1,434 | 1,413 | 1,419 | 2,137,100 | 1,419 |
| 2017-11-02 | 1,438 | 1,444 | 1,433 | 1,440 | 1,191,400 | 1,440 |
| 2017-11-01 | 1,436 | 1,438 | 1,430 | 1,434 | 1,451,600 | 1,434 |
| 2017-10-31 | 1,440 | 1,440 | 1,428 | 1,431 | 1,961,600 | 1,431 |
| 2017-10-30 | 1,446 | 1,453 | 1,442 | 1,448 | 2,259,200 | 1,448 |
| 2017-10-27 | 1,435 | 1,454 | 1,435 | 1,454 | 3,345,100 | 1,454 |
| 2017-10-26 | 1,428 | 1,439 | 1,427 | 1,432 | 1,299,000 | 1,432 |
| 2017-10-25 | 1,429 | 1,434 | 1,423 | 1,427 | 2,507,200 | 1,427 |
| 2017-10-24 | 1,411 | 1,420 | 1,410 | 1,420 | 1,754,600 | 1,420 |
| 2017-10-23 | 1,411 | 1,413 | 1,404 | 1,409 | 1,237,700 | 1,409 |
| 2017-10-20 | 1,401 | 1,407 | 1,401 | 1,401 | 1,329,000 | 1,401 |
| 2017-10-19 | 1,409 | 1,409 | 1,400 | 1,408 | 1,302,300 | 1,408 |
| 2017-10-18 | 1,402 | 1,406 | 1,398 | 1,404 | 871,600 | 1,404 |
| 2017-10-17 | 1,407 | 1,415 | 1,402 | 1,408 | 1,405,700 | 1,408 |
| 2017-10-16 | 1,386 | 1,408 | 1,385 | 1,407 | 1,950,600 | 1,407 |
| 2017-10-13 | 1,376 | 1,391 | 1,375 | 1,386 | 1,728,700 | 1,386 |
| 2017-10-12 | 1,396 | 1,399 | 1,383 | 1,383 | 1,159,400 | 1,383 |
| 2017-10-11 | 1,390 | 1,401 | 1,390 | 1,396 | 1,288,900 | 1,396 |
| 2017-10-10 | 1,392 | 1,398 | 1,388 | 1,395 | 1,184,600 | 1,395 |
| 2017-10-06 | 1,388 | 1,397 | 1,384 | 1,395 | 1,758,700 | 1,395 |
| 2017-10-05 | 1,386 | 1,392 | 1,383 | 1,385 | 1,030,100 | 1,385 |
| 2017-10-04 | 1,399 | 1,400 | 1,386 | 1,390 | 2,035,200 | 1,390 |
| 2017-10-03 | 1,396 | 1,396 | 1,390 | 1,395 | 1,653,800 | 1,395 |
| 2017-10-02 | 1,388 | 1,389 | 1,378 | 1,386 | 1,319,300 | 1,386 |
| 2017-09-29 | 1,384 | 1,390 | 1,380 | 1,390 | 1,961,600 | 1,390 |
| 2017-09-28 | 1,387 | 1,396 | 1,380 | 1,394 | 2,182,200 | 1,394 |
| 2017-09-27 | 1,377 | 1,381 | 1,372 | 1,380 | 1,691,300 | 1,380 |
| 2017-09-26 | 1,398 | 1,400 | 1,391 | 1,399 | 2,241,400 | 1,399 |
| 2017-09-25 | 1,416 | 1,417 | 1,396 | 1,399 | 2,186,200 | 1,399 |
| 2017-09-22 | 1,417 | 1,419 | 1,406 | 1,410 | 1,855,900 | 1,410 |
| 2017-09-21 | 1,410 | 1,420 | 1,410 | 1,413 | 1,949,200 | 1,413 |
| 2017-09-20 | 1,384 | 1,402 | 1,384 | 1,399 | 1,960,400 | 1,399 |
| 2017-09-19 | 1,384 | 1,392 | 1,378 | 1,389 | 2,101,700 | 1,389 |
| 2017-09-15 | 1,367 | 1,378 | 1,366 | 1,370 | 2,645,300 | 1,370 |
| 2017-09-14 | 1,382 | 1,394 | 1,374 | 1,377 | 1,591,500 | 1,377 |
| 2017-09-13 | 1,377 | 1,381 | 1,372 | 1,375 | 1,673,600 | 1,375 |
| 2017-09-12 | 1,376 | 1,382 | 1,365 | 1,368 | 1,777,100 | 1,368 |
| 2017-09-11 | 1,375 | 1,378 | 1,359 | 1,361 | 1,452,000 | 1,361 |
| 2017-09-08 | 1,362 | 1,366 | 1,358 | 1,361 | 1,847,400 | 1,361 |
| 2017-09-07 | 1,361 | 1,376 | 1,361 | 1,370 | 1,552,000 | 1,370 |
| 2017-09-06 | 1,361 | 1,369 | 1,353 | 1,353 | 2,215,100 | 1,353 |
| 2017-09-05 | 1,370 | 1,375 | 1,361 | 1,366 | 1,677,100 | 1,366 |
| 2017-09-04 | 1,389 | 1,396 | 1,369 | 1,374 | 1,617,400 | 1,374 |
| 2017-09-01 | 1,400 | 1,404 | 1,391 | 1,402 | 1,064,100 | 1,402 |
| 2017-08-31 | 1,391 | 1,405 | 1,390 | 1,400 | 1,452,000 | 1,400 |
| 2017-08-30 | 1,377 | 1,388 | 1,373 | 1,385 | 836,300 | 1,385 |
| 2017-08-29 | 1,370 | 1,378 | 1,363 | 1,376 | 1,132,200 | 1,376 |
| 2017-08-28 | 1,381 | 1,386 | 1,373 | 1,376 | 1,045,600 | 1,376 |
| 2017-08-25 | 1,384 | 1,385 | 1,378 | 1,380 | 1,079,700 | 1,380 |
| 2017-08-24 | 1,381 | 1,390 | 1,376 | 1,379 | 1,334,200 | 1,379 |
| 2017-08-23 | 1,403 | 1,403 | 1,380 | 1,386 | 834,600 | 1,386 |
| 2017-08-22 | 1,392 | 1,396 | 1,386 | 1,387 | 778,800 | 1,387 |
| 2017-08-21 | 1,404 | 1,404 | 1,390 | 1,392 | 775,100 | 1,392 |
| 2017-08-18 | 1,401 | 1,407 | 1,391 | 1,406 | 1,311,200 | 1,406 |
| 2017-08-17 | 1,416 | 1,420 | 1,415 | 1,415 | 657,100 | 1,415 |
| 2017-08-16 | 1,411 | 1,421 | 1,411 | 1,416 | 707,200 | 1,416 |
| 2017-08-15 | 1,413 | 1,430 | 1,413 | 1,415 | 1,501,800 | 1,415 |
| 2017-08-14 | 1,405 | 1,409 | 1,391 | 1,392 | 1,360,100 | 1,392 |
| 2017-08-10 | 1,412 | 1,416 | 1,407 | 1,413 | 810,500 | 1,413 |
| 2017-08-09 | 1,420 | 1,423 | 1,408 | 1,416 | 1,205,700 | 1,416 |
| 2017-08-08 | 1,430 | 1,431 | 1,418 | 1,425 | 818,100 | 1,425 |
| 2017-08-07 | 1,434 | 1,438 | 1,429 | 1,432 | 679,100 | 1,432 |
| 2017-08-04 | 1,423 | 1,430 | 1,421 | 1,425 | 639,500 | 1,425 |
| 2017-08-03 | 1,425 | 1,431 | 1,418 | 1,429 | 741,500 | 1,429 |
| 2017-08-02 | 1,445 | 1,448 | 1,427 | 1,428 | 907,700 | 1,428 |
| 2017-08-01 | 1,427 | 1,441 | 1,426 | 1,441 | 1,270,800 | 1,441 |
| 2017-07-31 | 1,418 | 1,427 | 1,417 | 1,418 | 1,029,500 | 1,418 |
| 2017-07-28 | 1,415 | 1,425 | 1,412 | 1,424 | 945,600 | 1,424 |
| 2017-07-27 | 1,425 | 1,429 | 1,417 | 1,421 | 1,305,400 | 1,421 |
| 2017-07-26 | 1,443 | 1,444 | 1,426 | 1,429 | 765,900 | 1,429 |
| 2017-07-25 | 1,432 | 1,435 | 1,421 | 1,423 | 749,000 | 1,423 |
| 2017-07-24 | 1,424 | 1,425 | 1,414 | 1,424 | 867,200 | 1,424 |
| 2017-07-21 | 1,434 | 1,435 | 1,426 | 1,430 | 678,700 | 1,430 |
| 2017-07-20 | 1,436 | 1,450 | 1,431 | 1,442 | 1,081,600 | 1,442 |
| 2017-07-19 | 1,430 | 1,436 | 1,425 | 1,435 | 906,800 | 1,435 |
| 2017-07-18 | 1,445 | 1,446 | 1,428 | 1,438 | 1,097,700 | 1,438 |
| 2017-07-14 | 1,453 | 1,459 | 1,449 | 1,454 | 1,290,200 | 1,454 |
| 2017-07-13 | 1,459 | 1,463 | 1,443 | 1,446 | 1,229,600 | 1,446 |
| 2017-07-12 | 1,460 | 1,462 | 1,453 | 1,458 | 1,206,500 | 1,458 |
| 2017-07-11 | 1,456 | 1,469 | 1,455 | 1,467 | 2,352,600 | 1,467 |
| 2017-07-10 | 1,455 | 1,457 | 1,441 | 1,457 | 1,650,400 | 1,457 |
| 2017-07-07 | 1,443 | 1,449 | 1,441 | 1,444 | 1,594,000 | 1,444 |
| 2017-07-06 | 1,452 | 1,455 | 1,447 | 1,453 | 1,921,500 | 1,453 |
| 2017-07-05 | 1,444 | 1,455 | 1,441 | 1,455 | 2,042,900 | 1,455 |
| 2017-07-04 | 1,445 | 1,449 | 1,442 | 1,445 | 1,480,600 | 1,445 |
| 2017-07-03 | 1,439 | 1,442 | 1,429 | 1,441 | 2,152,000 | 1,441 |
| 2017-06-30 | 1,439 | 1,448 | 1,431 | 1,438 | 2,403,400 | 1,438 |
| 2017-06-29 | 1,440 | 1,447 | 1,433 | 1,439 | 1,627,200 | 1,439 |
| 2017-06-28 | 1,420 | 1,438 | 1,419 | 1,436 | 1,790,100 | 1,436 |
| 2017-06-27 | 1,417 | 1,422 | 1,416 | 1,420 | 998,800 | 1,420 |
| 2017-06-26 | 1,418 | 1,423 | 1,413 | 1,420 | 1,285,000 | 1,420 |
| 2017-06-23 | 1,414 | 1,421 | 1,409 | 1,418 | 1,277,000 | 1,418 |
| 2017-06-22 | 1,418 | 1,420 | 1,409 | 1,410 | 1,144,400 | 1,410 |
| 2017-06-21 | 1,425 | 1,425 | 1,416 | 1,423 | 1,147,600 | 1,423 |
| 2017-06-20 | 1,436 | 1,440 | 1,432 | 1,433 | 1,615,500 | 1,433 |
| 2017-06-19 | 1,425 | 1,435 | 1,422 | 1,430 | 1,209,700 | 1,430 |
| 2017-06-16 | 1,425 | 1,434 | 1,423 | 1,433 | 1,902,200 | 1,433 |
| 2017-06-15 | 1,421 | 1,428 | 1,413 | 1,417 | 1,160,400 | 1,417 |
| 2017-06-14 | 1,429 | 1,436 | 1,428 | 1,432 | 1,645,200 | 1,432 |
| 2017-06-13 | 1,414 | 1,430 | 1,413 | 1,429 | 1,425,200 | 1,429 |
| 2017-06-12 | 1,415 | 1,428 | 1,412 | 1,413 | 1,358,700 | 1,413 |
| 2017-06-09 | 1,403 | 1,414 | 1,400 | 1,411 | 1,918,700 | 1,411 |
| 2017-06-08 | 1,405 | 1,424 | 1,400 | 1,408 | 1,896,500 | 1,408 |
| 2017-06-07 | 1,397 | 1,406 | 1,388 | 1,404 | 1,303,700 | 1,404 |
| 2017-06-06 | 1,400 | 1,412 | 1,397 | 1,401 | 1,681,700 | 1,401 |
| 2017-06-05 | 1,398 | 1,403 | 1,388 | 1,398 | 1,477,900 | 1,398 |
| 2017-06-02 | 1,381 | 1,415 | 1,379 | 1,413 | 2,830,100 | 1,413 |
| 2017-06-01 | 1,371 | 1,386 | 1,369 | 1,377 | 1,647,200 | 1,377 |
| 2017-05-31 | 1,375 | 1,379 | 1,367 | 1,374 | 2,665,600 | 1,374 |
| 2017-05-30 | 1,379 | 1,384 | 1,374 | 1,376 | 946,000 | 1,376 |
| 2017-05-29 | 1,378 | 1,385 | 1,378 | 1,381 | 581,700 | 1,381 |
| 2017-05-26 | 1,386 | 1,390 | 1,380 | 1,382 | 1,082,500 | 1,382 |
| 2017-05-25 | 1,390 | 1,398 | 1,384 | 1,393 | 1,044,400 | 1,393 |
| 2017-05-24 | 1,388 | 1,400 | 1,382 | 1,390 | 1,215,900 | 1,390 |
| 2017-05-23 | 1,378 | 1,388 | 1,373 | 1,383 | 1,091,500 | 1,383 |
| 2017-05-22 | 1,391 | 1,391 | 1,375 | 1,377 | 1,456,900 | 1,377 |
| 2017-05-19 | 1,370 | 1,391 | 1,370 | 1,391 | 1,709,000 | 1,391 |
| 2017-05-18 | 1,380 | 1,385 | 1,366 | 1,370 | 2,278,800 | 1,370 |
| 2017-05-17 | 1,403 | 1,407 | 1,395 | 1,401 | 1,228,800 | 1,401 |
| 2017-05-16 | 1,410 | 1,413 | 1,398 | 1,406 | 1,257,800 | 1,406 |
| 2017-05-15 | 1,400 | 1,403 | 1,388 | 1,403 | 1,168,700 | 1,403 |
| 2017-05-12 | 1,402 | 1,407 | 1,399 | 1,405 | 1,755,000 | 1,405 |
| 2017-05-11 | 1,411 | 1,416 | 1,403 | 1,413 | 1,245,600 | 1,413 |
| 2017-05-10 | 1,418 | 1,421 | 1,406 | 1,414 | 1,274,100 | 1,414 |
| 2017-05-09 | 1,421 | 1,428 | 1,412 | 1,412 | 2,095,900 | 1,412 |
| 2017-05-08 | 1,410 | 1,430 | 1,409 | 1,427 | 2,839,800 | 1,427 |
| 2017-05-02 | 1,379 | 1,392 | 1,378 | 1,385 | 1,154,500 | 1,385 |
| 2017-05-01 | 1,380 | 1,380 | 1,367 | 1,380 | 1,185,600 | 1,380 |
| 2017-04-28 | 1,406 | 1,408 | 1,384 | 1,387 | 1,622,300 | 1,387 |
| 2017-04-27 | 1,410 | 1,413 | 1,404 | 1,411 | 1,364,900 | 1,411 |
| 2017-04-26 | 1,403 | 1,414 | 1,393 | 1,414 | 1,736,000 | 1,414 |
| 2017-04-25 | 1,383 | 1,406 | 1,383 | 1,404 | 1,903,900 | 1,404 |
| 2017-04-24 | 1,363 | 1,391 | 1,363 | 1,382 | 1,849,600 | 1,382 |
| 2017-04-21 | 1,350 | 1,369 | 1,350 | 1,362 | 2,245,700 | 1,362 |
| 2017-04-20 | 1,363 | 1,379 | 1,343 | 1,353 | 3,699,900 | 1,353 |
| 2017-04-19 | 1,351 | 1,370 | 1,348 | 1,360 | 2,040,700 | 1,360 |
| 2017-04-18 | 1,356 | 1,374 | 1,355 | 1,361 | 1,952,900 | 1,361 |
| 2017-04-17 | 1,330 | 1,342 | 1,328 | 1,342 | 1,336,300 | 1,342 |
| 2017-04-14 | 1,331 | 1,343 | 1,324 | 1,340 | 2,056,700 | 1,340 |
| 2017-04-13 | 1,354 | 1,356 | 1,338 | 1,346 | 2,845,400 | 1,346 |
| 2017-04-12 | 1,368 | 1,374 | 1,360 | 1,373 | 1,927,400 | 1,373 |
| 2017-04-11 | 1,376 | 1,384 | 1,368 | 1,384 | 1,797,900 | 1,384 |
| 2017-04-10 | 1,365 | 1,384 | 1,364 | 1,382 | 1,614,900 | 1,382 |
| 2017-04-07 | 1,360 | 1,371 | 1,351 | 1,353 | 2,777,000 | 1,353 |
| 2017-04-06 | 1,367 | 1,368 | 1,351 | 1,353 | 2,235,900 | 1,353 |
| 2017-04-05 | 1,380 | 1,381 | 1,356 | 1,367 | 2,608,400 | 1,367 |
| 2017-04-04 | 1,370 | 1,378 | 1,361 | 1,376 | 2,069,900 | 1,376 |
| 2017-04-03 | 1,380 | 1,385 | 1,367 | 1,378 | 2,559,700 | 1,378 |
| 2017-03-31 | 1,401 | 1,411 | 1,381 | 1,381 | 2,672,200 | 1,381 |
| 2017-03-30 | 1,390 | 1,393 | 1,382 | 1,384 | 1,641,900 | 1,384 |
| 2017-03-29 | 1,400 | 1,403 | 1,387 | 1,398 | 2,094,100 | 1,398 |
| 2017-03-28 | 1,416 | 1,426 | 1,416 | 1,425 | 2,009,900 | 1,425 |
| 2017-03-27 | 1,416 | 1,416 | 1,397 | 1,406 | 2,066,100 | 1,406 |
| 2017-03-24 | 1,400 | 1,433 | 1,399 | 1,421 | 2,232,400 | 1,421 |
| 2017-03-23 | 1,403 | 1,405 | 1,390 | 1,395 | 2,754,300 | 1,395 |
| 2017-03-22 | 1,413 | 1,415 | 1,401 | 1,403 | 2,605,400 | 1,403 |
| 2017-03-21 | 1,445 | 1,445 | 1,430 | 1,434 | 1,699,400 | 1,434 |
| 2017-03-17 | 1,447 | 1,450 | 1,440 | 1,448 | 1,719,700 | 1,448 |
| 2017-03-16 | 1,442 | 1,459 | 1,439 | 1,452 | 2,773,600 | 1,452 |
| 2017-03-15 | 1,430 | 1,448 | 1,429 | 1,444 | 1,871,600 | 1,444 |
| 2017-03-14 | 1,438 | 1,441 | 1,431 | 1,431 | 1,350,400 | 1,431 |
| 2017-03-13 | 1,431 | 1,440 | 1,425 | 1,438 | 1,062,200 | 1,438 |
| 2017-03-10 | 1,430 | 1,437 | 1,427 | 1,433 | 2,470,600 | 1,433 |
| 2017-03-09 | 1,427 | 1,430 | 1,420 | 1,423 | 1,469,700 | 1,423 |
| 2017-03-08 | 1,425 | 1,426 | 1,417 | 1,423 | 1,733,700 | 1,423 |
| 2017-03-07 | 1,415 | 1,426 | 1,413 | 1,425 | 1,237,600 | 1,425 |
| 2017-03-06 | 1,416 | 1,425 | 1,411 | 1,422 | 1,706,200 | 1,422 |
| 2017-03-03 | 1,417 | 1,422 | 1,411 | 1,419 | 1,906,700 | 1,419 |
| 2017-03-02 | 1,432 | 1,435 | 1,418 | 1,419 | 1,911,200 | 1,419 |
| 2017-03-01 | 1,414 | 1,420 | 1,406 | 1,418 | 1,831,300 | 1,418 |
| 2017-02-28 | 1,412 | 1,423 | 1,408 | 1,408 | 1,534,400 | 1,408 |
| 2017-02-27 | 1,416 | 1,416 | 1,398 | 1,401 | 2,115,300 | 1,401 |
| 2017-02-24 | 1,425 | 1,429 | 1,417 | 1,427 | 1,790,100 | 1,427 |
| 2017-02-23 | 1,438 | 1,438 | 1,422 | 1,434 | 1,463,500 | 1,434 |
| 2017-02-22 | 1,435 | 1,438 | 1,426 | 1,434 | 1,459,500 | 1,434 |
| 2017-02-21 | 1,425 | 1,433 | 1,421 | 1,431 | 874,000 | 1,431 |
| 2017-02-20 | 1,410 | 1,428 | 1,409 | 1,425 | 945,100 | 1,425 |
| 2017-02-17 | 1,417 | 1,428 | 1,411 | 1,420 | 2,188,300 | 1,420 |
| 2017-02-16 | 1,424 | 1,436 | 1,418 | 1,425 | 2,388,700 | 1,425 |
| 2017-02-15 | 1,435 | 1,438 | 1,427 | 1,430 | 1,958,600 | 1,430 |
| 2017-02-14 | 1,435 | 1,440 | 1,420 | 1,421 | 1,922,100 | 1,421 |
| 2017-02-13 | 1,425 | 1,434 | 1,423 | 1,434 | 2,184,500 | 1,434 |
| 2017-02-10 | 1,401 | 1,424 | 1,401 | 1,417 | 2,724,700 | 1,417 |
| 2017-02-09 | 1,393 | 1,399 | 1,386 | 1,389 | 1,229,700 | 1,389 |
| 2017-02-08 | 1,410 | 1,410 | 1,393 | 1,406 | 1,269,400 | 1,406 |
| 2017-02-07 | 1,394 | 1,409 | 1,393 | 1,402 | 1,800,300 | 1,402 |
| 2017-02-06 | 1,400 | 1,406 | 1,392 | 1,400 | 2,183,800 | 1,400 |
| 2017-02-03 | 1,361 | 1,391 | 1,361 | 1,382 | 3,159,900 | 1,382 |
| 2017-02-02 | 1,375 | 1,377 | 1,355 | 1,356 | 1,962,800 | 1,356 |
| 2017-02-01 | 1,360 | 1,374 | 1,345 | 1,373 | 1,897,100 | 1,373 |
| 2017-01-31 | 1,374 | 1,383 | 1,370 | 1,375 | 2,047,400 | 1,375 |
| 2017-01-30 | 1,390 | 1,396 | 1,381 | 1,394 | 1,106,000 | 1,394 |
| 2017-01-27 | 1,407 | 1,415 | 1,396 | 1,400 | 2,332,700 | 1,400 |
| 2017-01-26 | 1,374 | 1,392 | 1,370 | 1,392 | 2,464,900 | 1,392 |
| 2017-01-25 | 1,383 | 1,384 | 1,356 | 1,361 | 2,049,400 | 1,361 |
| 2017-01-24 | 1,360 | 1,371 | 1,350 | 1,354 | 2,297,200 | 1,354 |
| 2017-01-23 | 1,365 | 1,372 | 1,359 | 1,362 | 1,495,600 | 1,362 |
| 2017-01-20 | 1,365 | 1,396 | 1,365 | 1,382 | 2,584,100 | 1,382 |
| 2017-01-19 | 1,375 | 1,380 | 1,348 | 1,359 | 3,078,600 | 1,359 |
| 2017-01-18 | 1,346 | 1,368 | 1,336 | 1,365 | 2,785,700 | 1,365 |
| 2017-01-17 | 1,351 | 1,373 | 1,342 | 1,357 | 4,432,400 | 1,357 |
| 2017-01-16 | 1,412 | 1,422 | 1,340 | 1,344 | 6,041,800 | 1,344 |
| 2017-01-13 | 1,410 | 1,421 | 1,409 | 1,416 | 1,867,800 | 1,416 |
| 2017-01-12 | 1,416 | 1,424 | 1,408 | 1,409 | 2,494,900 | 1,409 |
| 2017-01-11 | 1,412 | 1,427 | 1,410 | 1,424 | 1,936,900 | 1,424 |
| 2017-01-10 | 1,433 | 1,433 | 1,406 | 1,408 | 2,389,600 | 1,408 |
| 2017-01-06 | 1,425 | 1,436 | 1,421 | 1,433 | 1,823,800 | 1,433 |
| 2017-01-05 | 1,442 | 1,449 | 1,439 | 1,446 | 2,780,500 | 1,446 |
| 2017-01-04 | 1,413 | 1,439 | 1,413 | 1,429 | 2,790,700 | 1,429 |
分割・併合履歴 ： なし
