7264 (株)ムロコーポレーション 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 | 1,928 | 1,948 | 1,928 | 1,948 | 1,500 | 1,948 |
| 2017-12-28 | 1,923 | 1,926 | 1,921 | 1,926 | 1,200 | 1,926 |
| 2017-12-27 | 1,926 | 1,926 | 1,923 | 1,923 | 600 | 1,923 |
| 2017-12-26 | 1,925 | 1,925 | 1,911 | 1,924 | 6,700 | 1,924 |
| 2017-12-25 | 1,930 | 1,935 | 1,926 | 1,928 | 3,500 | 1,928 |
| 2017-12-22 | 1,930 | 1,949 | 1,924 | 1,924 | 3,000 | 1,924 |
| 2017-12-21 | 1,931 | 1,931 | 1,919 | 1,928 | 1,800 | 1,928 |
| 2017-12-20 | 1,940 | 1,940 | 1,929 | 1,931 | 1,700 | 1,931 |
| 2017-12-19 | 1,949 | 1,949 | 1,935 | 1,943 | 2,800 | 1,943 |
| 2017-12-18 | 1,939 | 1,939 | 1,920 | 1,926 | 9,100 | 1,926 |
| 2017-12-15 | 1,953 | 1,953 | 1,938 | 1,938 | 4,300 | 1,938 |
| 2017-12-14 | 1,953 | 1,963 | 1,953 | 1,963 | 2,300 | 1,963 |
| 2017-12-13 | 1,960 | 1,970 | 1,952 | 1,952 | 3,100 | 1,952 |
| 2017-12-12 | 1,971 | 1,971 | 1,960 | 1,970 | 3,500 | 1,970 |
| 2017-12-11 | 1,989 | 1,989 | 1,966 | 1,967 | 3,600 | 1,967 |
| 2017-12-08 | 1,995 | 1,995 | 1,989 | 1,989 | 3,600 | 1,989 |
| 2017-12-07 | 1,978 | 1,993 | 1,974 | 1,992 | 3,300 | 1,992 |
| 2017-12-06 | 1,985 | 1,985 | 1,970 | 1,970 | 2,400 | 1,970 |
| 2017-12-05 | 1,998 | 1,998 | 1,975 | 1,994 | 3,800 | 1,994 |
| 2017-12-04 | 2,008 | 2,008 | 1,978 | 1,998 | 4,100 | 1,998 |
| 2017-12-01 | 2,034 | 2,034 | 1,996 | 1,996 | 2,900 | 1,996 |
| 2017-11-30 | 2,060 | 2,065 | 1,993 | 2,016 | 9,900 | 2,016 |
| 2017-11-29 | 2,080 | 2,080 | 2,051 | 2,059 | 4,300 | 2,059 |
| 2017-11-28 | 2,004 | 2,034 | 2,004 | 2,032 | 4,900 | 2,032 |
| 2017-11-27 | 2,000 | 2,010 | 1,999 | 1,999 | 1,400 | 1,999 |
| 2017-11-24 | 1,997 | 2,000 | 1,990 | 2,000 | 4,600 | 2,000 |
| 2017-11-22 | 1,993 | 2,013 | 1,993 | 2,005 | 2,700 | 2,005 |
| 2017-11-21 | 1,990 | 2,010 | 1,988 | 1,990 | 6,400 | 1,990 |
| 2017-11-20 | 1,972 | 1,997 | 1,970 | 1,997 | 3,700 | 1,997 |
| 2017-11-17 | 1,976 | 1,977 | 1,972 | 1,974 | 4,600 | 1,974 |
| 2017-11-16 | 2,001 | 2,001 | 1,963 | 1,967 | 16,000 | 1,967 |
| 2017-11-15 | 2,021 | 2,039 | 1,931 | 2,039 | 17,100 | 2,039 |
| 2017-11-13 | 2,030 | 2,037 | 2,011 | 2,034 | 14,400 | 2,034 |
| 2017-11-10 | 1,993 | 2,083 | 1,940 | 2,080 | 29,800 | 2,080 |
| 2017-11-09 | 1,822 | 2,150 | 1,800 | 1,930 | 46,700 | 1,930 |
| 2017-11-08 | 1,795 | 1,805 | 1,795 | 1,805 | 1,700 | 1,805 |
| 2017-11-07 | 1,801 | 1,806 | 1,793 | 1,799 | 3,800 | 1,799 |
| 2017-11-06 | 1,812 | 1,827 | 1,805 | 1,805 | 3,500 | 1,805 |
| 2017-11-02 | 1,825 | 1,828 | 1,810 | 1,810 | 3,700 | 1,810 |
| 2017-11-01 | 1,814 | 1,818 | 1,809 | 1,813 | 6,500 | 1,813 |
| 2017-10-31 | 1,795 | 1,813 | 1,795 | 1,809 | 5,400 | 1,809 |
| 2017-10-30 | 1,780 | 1,795 | 1,780 | 1,795 | 3,000 | 1,795 |
| 2017-10-27 | 1,785 | 1,788 | 1,770 | 1,780 | 1,300 | 1,780 |
| 2017-10-26 | 1,772 | 1,785 | 1,772 | 1,785 | 1,100 | 1,785 |
| 2017-10-25 | 1,784 | 1,785 | 1,761 | 1,785 | 3,800 | 1,785 |
| 2017-10-24 | 1,755 | 1,777 | 1,755 | 1,768 | 3,400 | 1,768 |
| 2017-10-23 | 1,751 | 1,763 | 1,751 | 1,751 | 2,900 | 1,751 |
| 2017-10-20 | 1,772 | 1,772 | 1,751 | 1,760 | 2,600 | 1,760 |
| 2017-10-19 | 1,780 | 1,783 | 1,772 | 1,775 | 3,200 | 1,775 |
| 2017-10-18 | 1,762 | 1,780 | 1,762 | 1,779 | 1,900 | 1,779 |
| 2017-10-17 | 1,767 | 1,767 | 1,755 | 1,760 | 3,000 | 1,760 |
| 2017-10-16 | 1,752 | 1,765 | 1,752 | 1,760 | 3,000 | 1,760 |
| 2017-10-13 | 1,767 | 1,767 | 1,747 | 1,750 | 5,700 | 1,750 |
| 2017-10-12 | 1,728 | 1,759 | 1,728 | 1,759 | 3,900 | 1,759 |
| 2017-10-11 | 1,725 | 1,739 | 1,725 | 1,727 | 2,100 | 1,727 |
| 2017-10-10 | 1,725 | 1,744 | 1,723 | 1,738 | 3,900 | 1,738 |
| 2017-10-06 | 1,730 | 1,735 | 1,730 | 1,735 | 4,100 | 1,735 |
| 2017-10-05 | 1,740 | 1,746 | 1,715 | 1,736 | 5,700 | 1,736 |
| 2017-10-04 | 1,747 | 1,755 | 1,740 | 1,740 | 8,400 | 1,740 |
| 2017-10-03 | 1,747 | 1,755 | 1,738 | 1,755 | 3,600 | 1,755 |
| 2017-10-02 | 1,747 | 1,749 | 1,746 | 1,746 | 3,200 | 1,746 |
| 2017-09-29 | 1,719 | 1,759 | 1,719 | 1,750 | 4,800 | 1,750 |
| 2017-09-28 | 1,712 | 1,718 | 1,709 | 1,717 | 1,900 | 1,717 |
| 2017-09-27 | 1,720 | 1,733 | 1,705 | 1,712 | 1,400 | 1,712 |
| 2017-09-26 | 1,728 | 1,750 | 1,703 | 1,720 | 3,700 | 1,720 |
| 2017-09-25 | 1,705 | 1,717 | 1,705 | 1,710 | 1,200 | 1,710 |
| 2017-09-22 | 1,695 | 1,704 | 1,695 | 1,704 | 2,700 | 1,704 |
| 2017-09-21 | 1,740 | 1,740 | 1,690 | 1,693 | 6,300 | 1,693 |
| 2017-09-20 | 1,715 | 1,742 | 1,715 | 1,730 | 6,900 | 1,730 |
| 2017-09-19 | 1,703 | 1,720 | 1,697 | 1,709 | 14,900 | 1,709 |
| 2017-09-15 | 1,696 | 1,696 | 1,683 | 1,686 | 2,200 | 1,686 |
| 2017-09-14 | 1,699 | 1,699 | 1,672 | 1,680 | 1,600 | 1,680 |
| 2017-09-13 | 1,683 | 1,700 | 1,666 | 1,700 | 8,300 | 1,700 |
| 2017-09-12 | 1,667 | 1,687 | 1,667 | 1,678 | 1,300 | 1,678 |
| 2017-09-11 | 1,666 | 1,672 | 1,666 | 1,666 | 1,600 | 1,666 |
| 2017-09-08 | 1,660 | 1,679 | 1,652 | 1,672 | 4,200 | 1,672 |
| 2017-09-07 | 1,661 | 1,663 | 1,660 | 1,660 | 1,500 | 1,660 |
| 2017-09-06 | 1,650 | 1,652 | 1,642 | 1,643 | 2,300 | 1,643 |
| 2017-09-05 | 1,683 | 1,684 | 1,651 | 1,655 | 8,000 | 1,655 |
| 2017-09-04 | 1,703 | 1,707 | 1,680 | 1,691 | 4,700 | 1,691 |
| 2017-09-01 | 1,700 | 1,700 | 1,681 | 1,691 | 8,800 | 1,691 |
| 2017-08-31 | 1,673 | 1,700 | 1,673 | 1,700 | 3,500 | 1,700 |
| 2017-08-30 | 1,677 | 1,679 | 1,669 | 1,673 | 3,100 | 1,673 |
| 2017-08-29 | 1,665 | 1,680 | 1,652 | 1,678 | 9,500 | 1,678 |
| 2017-08-28 | 1,660 | 1,679 | 1,660 | 1,679 | 4,100 | 1,679 |
| 2017-08-25 | 1,656 | 1,656 | 1,640 | 1,649 | 9,200 | 1,649 |
| 2017-08-24 | 1,636 | 1,649 | 1,627 | 1,645 | 6,700 | 1,645 |
| 2017-08-23 | 1,629 | 1,640 | 1,622 | 1,622 | 5,000 | 1,622 |
| 2017-08-22 | 1,643 | 1,643 | 1,621 | 1,621 | 9,500 | 1,621 |
| 2017-08-21 | 1,658 | 1,660 | 1,640 | 1,642 | 8,700 | 1,642 |
| 2017-08-18 | 1,655 | 1,667 | 1,643 | 1,659 | 9,700 | 1,659 |
| 2017-08-17 | 1,687 | 1,699 | 1,656 | 1,656 | 10,000 | 1,656 |
| 2017-08-16 | 1,721 | 1,725 | 1,695 | 1,695 | 8,900 | 1,695 |
| 2017-08-15 | 1,736 | 1,736 | 1,720 | 1,720 | 3,500 | 1,720 |
| 2017-08-14 | 1,737 | 1,750 | 1,703 | 1,749 | 9,500 | 1,749 |
| 2017-08-10 | 1,782 | 1,800 | 1,718 | 1,718 | 14,100 | 1,718 |
| 2017-08-09 | 1,792 | 1,795 | 1,764 | 1,782 | 3,400 | 1,782 |
| 2017-08-08 | 1,784 | 1,792 | 1,784 | 1,792 | 1,700 | 1,792 |
| 2017-08-07 | 1,780 | 1,789 | 1,778 | 1,789 | 1,100 | 1,789 |
| 2017-08-04 | 1,774 | 1,780 | 1,769 | 1,780 | 2,000 | 1,780 |
| 2017-08-03 | 1,776 | 1,790 | 1,769 | 1,774 | 1,700 | 1,774 |
| 2017-08-02 | 1,785 | 1,795 | 1,762 | 1,786 | 3,100 | 1,786 |
| 2017-08-01 | 1,800 | 1,800 | 1,756 | 1,761 | 5,500 | 1,761 |
| 2017-07-31 | 1,791 | 1,815 | 1,786 | 1,790 | 6,200 | 1,790 |
| 2017-07-28 | 1,807 | 1,809 | 1,786 | 1,804 | 1,300 | 1,804 |
| 2017-07-27 | 1,800 | 1,808 | 1,787 | 1,807 | 5,800 | 1,807 |
| 2017-07-26 | 1,825 | 1,829 | 1,780 | 1,802 | 8,900 | 1,802 |
| 2017-07-25 | 1,792 | 1,811 | 1,790 | 1,809 | 13,300 | 1,809 |
| 2017-07-24 | 1,800 | 1,800 | 1,792 | 1,792 | 13,600 | 1,792 |
| 2017-07-21 | 1,821 | 1,823 | 1,819 | 1,822 | 4,800 | 1,822 |
| 2017-07-20 | 1,842 | 1,842 | 1,802 | 1,824 | 9,100 | 1,824 |
| 2017-07-19 | 1,823 | 1,823 | 1,806 | 1,822 | 3,900 | 1,822 |
| 2017-07-18 | 1,826 | 1,826 | 1,813 | 1,817 | 4,400 | 1,817 |
| 2017-07-14 | 1,839 | 1,840 | 1,825 | 1,826 | 6,000 | 1,826 |
| 2017-07-13 | 1,814 | 1,825 | 1,814 | 1,825 | 2,300 | 1,825 |
| 2017-07-12 | 1,836 | 1,836 | 1,811 | 1,814 | 500 | 1,814 |
| 2017-07-11 | 1,827 | 1,840 | 1,805 | 1,810 | 7,800 | 1,810 |
| 2017-07-10 | 1,801 | 1,814 | 1,793 | 1,801 | 3,400 | 1,801 |
| 2017-07-07 | 1,789 | 1,792 | 1,781 | 1,791 | 2,200 | 1,791 |
| 2017-07-06 | 1,780 | 1,788 | 1,772 | 1,772 | 2,000 | 1,772 |
| 2017-07-05 | 1,789 | 1,789 | 1,760 | 1,780 | 2,800 | 1,780 |
| 2017-07-04 | 1,772 | 1,788 | 1,761 | 1,788 | 4,100 | 1,788 |
| 2017-07-03 | 1,760 | 1,770 | 1,760 | 1,761 | 1,500 | 1,761 |
| 2017-06-30 | 1,740 | 1,755 | 1,732 | 1,754 | 3,000 | 1,754 |
| 2017-06-29 | 1,733 | 1,764 | 1,733 | 1,763 | 2,800 | 1,763 |
| 2017-06-28 | 1,763 | 1,764 | 1,750 | 1,752 | 4,300 | 1,752 |
| 2017-06-27 | 1,755 | 1,758 | 1,737 | 1,758 | 6,200 | 1,758 |
| 2017-06-26 | 1,763 | 1,763 | 1,753 | 1,754 | 1,300 | 1,754 |
| 2017-06-23 | 1,752 | 1,763 | 1,751 | 1,763 | 3,500 | 1,763 |
| 2017-06-22 | 1,753 | 1,753 | 1,752 | 1,752 | 1,400 | 1,752 |
| 2017-06-21 | 1,750 | 1,763 | 1,750 | 1,763 | 2,400 | 1,763 |
| 2017-06-20 | 1,750 | 1,768 | 1,749 | 1,750 | 5,200 | 1,750 |
| 2017-06-19 | 1,750 | 1,758 | 1,733 | 1,749 | 7,100 | 1,749 |
| 2017-06-16 | 1,746 | 1,751 | 1,731 | 1,750 | 4,600 | 1,750 |
| 2017-06-15 | 1,770 | 1,770 | 1,751 | 1,759 | 900 | 1,759 |
| 2017-06-14 | 1,750 | 1,770 | 1,747 | 1,751 | 3,600 | 1,751 |
| 2017-06-13 | 1,753 | 1,753 | 1,740 | 1,743 | 3,000 | 1,743 |
| 2017-06-12 | 1,741 | 1,769 | 1,726 | 1,767 | 6,300 | 1,767 |
| 2017-06-09 | 1,730 | 1,743 | 1,730 | 1,741 | 3,200 | 1,741 |
| 2017-06-08 | 1,747 | 1,750 | 1,740 | 1,750 | 2,300 | 1,750 |
| 2017-06-07 | 1,728 | 1,747 | 1,728 | 1,747 | 1,400 | 1,747 |
| 2017-06-06 | 1,787 | 1,787 | 1,710 | 1,717 | 6,600 | 1,717 |
| 2017-06-05 | 1,786 | 1,806 | 1,784 | 1,785 | 6,700 | 1,785 |
| 2017-06-02 | 1,768 | 1,783 | 1,765 | 1,782 | 6,200 | 1,782 |
| 2017-06-01 | 1,738 | 1,765 | 1,738 | 1,752 | 4,500 | 1,752 |
| 2017-05-31 | 1,732 | 1,745 | 1,732 | 1,736 | 4,800 | 1,736 |
| 2017-05-30 | 1,767 | 1,767 | 1,727 | 1,741 | 2,200 | 1,741 |
| 2017-05-29 | 1,720 | 1,739 | 1,715 | 1,734 | 5,800 | 1,734 |
| 2017-05-26 | 1,751 | 1,751 | 1,727 | 1,727 | 7,000 | 1,727 |
| 2017-05-25 | 1,710 | 1,765 | 1,710 | 1,765 | 8,200 | 1,765 |
| 2017-05-24 | 1,750 | 1,755 | 1,702 | 1,708 | 29,300 | 1,708 |
| 2017-05-23 | 1,759 | 1,765 | 1,750 | 1,750 | 6,900 | 1,750 |
| 2017-05-22 | 1,757 | 1,771 | 1,757 | 1,760 | 9,100 | 1,760 |
| 2017-05-19 | 1,780 | 1,780 | 1,756 | 1,759 | 11,400 | 1,759 |
| 2017-05-18 | 1,761 | 1,783 | 1,750 | 1,780 | 9,500 | 1,780 |
| 2017-05-17 | 1,828 | 1,828 | 1,800 | 1,800 | 10,100 | 1,800 |
| 2017-05-16 | 1,826 | 1,840 | 1,825 | 1,828 | 12,100 | 1,828 |
| 2017-05-15 | 1,824 | 1,855 | 1,822 | 1,826 | 24,300 | 1,826 |
| 2017-05-12 | 2,060 | 2,060 | 1,803 | 1,828 | 60,000 | 1,828 |
| 2017-05-11 | 2,119 | 2,120 | 2,040 | 2,051 | 18,100 | 2,051 |
| 2017-05-10 | 2,130 | 2,130 | 2,100 | 2,119 | 11,100 | 2,119 |
| 2017-05-09 | 2,160 | 2,189 | 2,135 | 2,141 | 26,500 | 2,141 |
| 2017-05-08 | 2,080 | 2,119 | 2,067 | 2,110 | 18,100 | 2,110 |
| 2017-05-02 | 2,000 | 2,067 | 2,000 | 2,062 | 16,000 | 2,062 |
| 2017-05-01 | 1,995 | 2,000 | 1,995 | 1,998 | 5,300 | 1,998 |
| 2017-04-28 | 2,003 | 2,015 | 1,995 | 2,000 | 10,000 | 2,000 |
| 2017-04-27 | 1,987 | 2,000 | 1,981 | 1,997 | 3,900 | 1,997 |
| 2017-04-26 | 1,995 | 2,016 | 1,971 | 1,987 | 6,900 | 1,987 |
| 2017-04-25 | 2,015 | 2,015 | 1,990 | 1,990 | 4,700 | 1,990 |
| 2017-04-24 | 1,983 | 2,014 | 1,966 | 1,992 | 12,900 | 1,992 |
| 2017-04-21 | 1,918 | 1,963 | 1,901 | 1,963 | 7,900 | 1,963 |
| 2017-04-20 | 1,922 | 1,922 | 1,899 | 1,921 | 2,800 | 1,921 |
| 2017-04-19 | 1,914 | 1,920 | 1,902 | 1,906 | 6,700 | 1,906 |
| 2017-04-18 | 1,910 | 1,925 | 1,882 | 1,900 | 5,400 | 1,900 |
| 2017-04-17 | 1,820 | 1,870 | 1,820 | 1,862 | 4,500 | 1,862 |
| 2017-04-14 | 1,818 | 1,874 | 1,800 | 1,820 | 7,600 | 1,820 |
| 2017-04-13 | 1,751 | 1,813 | 1,751 | 1,802 | 6,500 | 1,802 |
| 2017-04-12 | 1,850 | 1,850 | 1,780 | 1,780 | 24,600 | 1,780 |
| 2017-04-11 | 1,879 | 1,879 | 1,854 | 1,856 | 6,300 | 1,856 |
| 2017-04-10 | 1,812 | 1,933 | 1,812 | 1,933 | 18,000 | 1,933 |
| 2017-04-07 | 1,802 | 1,881 | 1,744 | 1,801 | 18,600 | 1,801 |
| 2017-04-06 | 1,870 | 1,871 | 1,746 | 1,802 | 20,000 | 1,802 |
| 2017-04-05 | 1,892 | 1,914 | 1,865 | 1,890 | 12,200 | 1,890 |
| 2017-04-04 | 1,960 | 1,960 | 1,781 | 1,896 | 65,800 | 1,896 |
| 2017-04-03 | 2,057 | 2,057 | 1,987 | 1,999 | 24,000 | 1,999 |
| 2017-03-31 | 2,130 | 2,130 | 2,057 | 2,057 | 13,600 | 2,057 |
| 2017-03-30 | 2,150 | 2,152 | 2,125 | 2,130 | 13,100 | 2,130 |
| 2017-03-29 | 2,111 | 2,200 | 2,111 | 2,191 | 18,400 | 2,191 |
| 2017-03-28 | 2,290 | 2,318 | 2,159 | 2,166 | 23,600 | 2,166 |
| 2017-03-27 | 2,130 | 2,240 | 2,130 | 2,240 | 21,200 | 2,240 |
| 2017-03-24 | 2,055 | 2,089 | 2,049 | 2,089 | 5,600 | 2,089 |
| 2017-03-23 | 2,005 | 2,060 | 2,005 | 2,014 | 12,200 | 2,014 |
| 2017-03-22 | 2,050 | 2,085 | 2,012 | 2,025 | 25,000 | 2,025 |
| 2017-03-21 | 2,000 | 2,095 | 1,999 | 2,095 | 32,600 | 2,095 |
| 2017-03-17 | 1,988 | 2,000 | 1,982 | 1,998 | 16,000 | 1,998 |
| 2017-03-16 | 1,975 | 1,990 | 1,958 | 1,964 | 4,900 | 1,964 |
| 2017-03-15 | 2,010 | 2,010 | 1,970 | 1,981 | 10,000 | 1,981 |
| 2017-03-14 | 1,970 | 2,010 | 1,970 | 2,009 | 15,200 | 2,009 |
| 2017-03-13 | 1,961 | 1,985 | 1,942 | 1,970 | 9,200 | 1,970 |
| 2017-03-10 | 1,944 | 1,952 | 1,925 | 1,941 | 5,800 | 1,941 |
| 2017-03-09 | 1,930 | 1,939 | 1,903 | 1,920 | 10,100 | 1,920 |
| 2017-03-08 | 1,927 | 1,957 | 1,925 | 1,944 | 10,900 | 1,944 |
| 2017-03-07 | 1,953 | 1,960 | 1,937 | 1,958 | 6,200 | 1,958 |
| 2017-03-06 | 1,955 | 1,965 | 1,885 | 1,950 | 15,100 | 1,950 |
| 2017-03-03 | 1,935 | 1,950 | 1,921 | 1,950 | 12,200 | 1,950 |
| 2017-03-02 | 1,949 | 1,965 | 1,900 | 1,927 | 33,100 | 1,927 |
| 2017-03-01 | 1,806 | 1,830 | 1,788 | 1,830 | 24,100 | 1,830 |
| 2017-02-28 | 1,813 | 1,845 | 1,802 | 1,802 | 9,300 | 1,802 |
| 2017-02-27 | 1,840 | 1,840 | 1,797 | 1,829 | 17,200 | 1,829 |
| 2017-02-24 | 1,930 | 1,930 | 1,840 | 1,845 | 16,100 | 1,845 |
| 2017-02-23 | 1,849 | 1,924 | 1,845 | 1,920 | 9,900 | 1,920 |
| 2017-02-22 | 1,848 | 1,884 | 1,831 | 1,870 | 15,400 | 1,870 |
| 2017-02-21 | 1,830 | 1,846 | 1,800 | 1,845 | 15,700 | 1,845 |
| 2017-02-20 | 1,803 | 1,820 | 1,770 | 1,790 | 14,600 | 1,790 |
| 2017-02-17 | 1,756 | 1,780 | 1,756 | 1,768 | 10,900 | 1,768 |
| 2017-02-16 | 1,829 | 1,829 | 1,745 | 1,750 | 30,800 | 1,750 |
| 2017-02-15 | 1,658 | 1,738 | 1,658 | 1,738 | 23,700 | 1,738 |
| 2017-02-14 | 1,687 | 1,687 | 1,640 | 1,658 | 19,300 | 1,658 |
| 2017-02-13 | 1,690 | 1,690 | 1,660 | 1,683 | 19,800 | 1,683 |
| 2017-02-10 | 1,699 | 1,699 | 1,620 | 1,632 | 44,300 | 1,632 |
| 2017-02-09 | 1,425 | 1,684 | 1,421 | 1,590 | 74,800 | 1,590 |
| 2017-02-08 | 1,426 | 1,426 | 1,418 | 1,418 | 600 | 1,418 |
| 2017-02-07 | 1,423 | 1,423 | 1,411 | 1,412 | 1,200 | 1,412 |
| 2017-02-06 | 1,421 | 1,425 | 1,420 | 1,423 | 5,600 | 1,423 |
| 2017-02-03 | 1,411 | 1,417 | 1,411 | 1,417 | 600 | 1,417 |
| 2017-02-02 | 1,419 | 1,427 | 1,410 | 1,410 | 3,200 | 1,410 |
| 2017-02-01 | 1,413 | 1,414 | 1,405 | 1,411 | 3,700 | 1,411 |
| 2017-01-31 | 1,398 | 1,425 | 1,392 | 1,412 | 6,300 | 1,412 |
| 2017-01-30 | 1,386 | 1,409 | 1,386 | 1,398 | 6,700 | 1,398 |
| 2017-01-27 | 1,410 | 1,410 | 1,376 | 1,384 | 5,100 | 1,384 |
| 2017-01-26 | 1,380 | 1,408 | 1,375 | 1,405 | 6,100 | 1,405 |
| 2017-01-25 | 1,372 | 1,376 | 1,357 | 1,360 | 2,400 | 1,360 |
| 2017-01-24 | 1,354 | 1,354 | 1,353 | 1,354 | 700 | 1,354 |
| 2017-01-23 | 1,393 | 1,393 | 1,351 | 1,377 | 4,300 | 1,377 |
| 2017-01-20 | 1,378 | 1,394 | 1,378 | 1,385 | 4,500 | 1,385 |
| 2017-01-19 | 1,367 | 1,397 | 1,367 | 1,377 | 2,200 | 1,377 |
| 2017-01-18 | 1,352 | 1,365 | 1,352 | 1,364 | 4,300 | 1,364 |
| 2017-01-17 | 1,377 | 1,387 | 1,377 | 1,379 | 4,200 | 1,379 |
| 2017-01-16 | 1,391 | 1,391 | 1,380 | 1,388 | 2,700 | 1,388 |
| 2017-01-13 | 1,380 | 1,382 | 1,375 | 1,380 | 4,300 | 1,380 |
| 2017-01-12 | 1,403 | 1,403 | 1,381 | 1,381 | 5,800 | 1,381 |
| 2017-01-11 | 1,413 | 1,415 | 1,408 | 1,410 | 3,700 | 1,410 |
| 2017-01-10 | 1,415 | 1,415 | 1,396 | 1,413 | 3,500 | 1,413 |
| 2017-01-06 | 1,415 | 1,417 | 1,400 | 1,406 | 6,600 | 1,406 |
| 2017-01-05 | 1,417 | 1,432 | 1,412 | 1,417 | 3,100 | 1,417 |
| 2017-01-04 | 1,425 | 1,431 | 1,418 | 1,430 | 3,800 | 1,430 |
分割・併合履歴 ： なし
