7271 (株)安永 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 | 2,674 | 2,704 | 2,621 | 2,641 | 157,200 | 2,641 |
| 2017-12-28 | 2,590 | 2,730 | 2,546 | 2,675 | 334,200 | 2,675 |
| 2017-12-27 | 2,461 | 2,606 | 2,453 | 2,604 | 238,800 | 2,604 |
| 2017-12-26 | 2,513 | 2,524 | 2,415 | 2,417 | 267,600 | 2,417 |
| 2017-12-25 | 2,521 | 2,555 | 2,507 | 2,526 | 129,500 | 2,526 |
| 2017-12-22 | 2,560 | 2,569 | 2,511 | 2,521 | 179,700 | 2,521 |
| 2017-12-21 | 2,588 | 2,630 | 2,550 | 2,567 | 141,700 | 2,567 |
| 2017-12-20 | 2,609 | 2,670 | 2,606 | 2,606 | 98,800 | 2,606 |
| 2017-12-19 | 2,655 | 2,697 | 2,603 | 2,623 | 104,300 | 2,623 |
| 2017-12-18 | 2,668 | 2,668 | 2,592 | 2,640 | 140,400 | 2,640 |
| 2017-12-15 | 2,816 | 2,822 | 2,624 | 2,652 | 212,200 | 2,652 |
| 2017-12-14 | 2,675 | 2,845 | 2,653 | 2,793 | 228,700 | 2,793 |
| 2017-12-13 | 2,650 | 2,677 | 2,621 | 2,670 | 115,700 | 2,670 |
| 2017-12-12 | 2,645 | 2,681 | 2,615 | 2,620 | 49,600 | 2,620 |
| 2017-12-11 | 2,575 | 2,665 | 2,575 | 2,645 | 91,300 | 2,645 |
| 2017-12-08 | 2,609 | 2,644 | 2,580 | 2,585 | 74,600 | 2,585 |
| 2017-12-07 | 2,551 | 2,647 | 2,551 | 2,627 | 89,600 | 2,627 |
| 2017-12-06 | 2,638 | 2,638 | 2,545 | 2,558 | 91,400 | 2,558 |
| 2017-12-05 | 2,600 | 2,646 | 2,582 | 2,609 | 87,900 | 2,609 |
| 2017-12-04 | 2,645 | 2,708 | 2,613 | 2,620 | 107,800 | 2,620 |
| 2017-12-01 | 2,662 | 2,715 | 2,643 | 2,654 | 103,100 | 2,654 |
| 2017-11-30 | 2,750 | 2,755 | 2,620 | 2,662 | 153,400 | 2,662 |
| 2017-11-29 | 2,778 | 2,844 | 2,742 | 2,750 | 151,000 | 2,750 |
| 2017-11-28 | 2,877 | 2,888 | 2,795 | 2,800 | 107,400 | 2,800 |
| 2017-11-27 | 2,868 | 2,881 | 2,819 | 2,859 | 136,100 | 2,859 |
| 2017-11-24 | 2,916 | 2,931 | 2,833 | 2,882 | 106,000 | 2,882 |
| 2017-11-22 | 2,921 | 2,975 | 2,904 | 2,921 | 143,500 | 2,921 |
| 2017-11-21 | 2,851 | 2,919 | 2,850 | 2,917 | 167,700 | 2,917 |
| 2017-11-20 | 2,720 | 2,895 | 2,720 | 2,885 | 208,000 | 2,885 |
| 2017-11-17 | 2,766 | 2,800 | 2,731 | 2,766 | 183,600 | 2,766 |
| 2017-11-16 | 2,644 | 2,808 | 2,620 | 2,749 | 256,800 | 2,749 |
| 2017-11-15 | 2,756 | 2,756 | 2,578 | 2,631 | 287,800 | 2,631 |
| 2017-11-13 | 2,873 | 2,900 | 2,792 | 2,800 | 259,800 | 2,800 |
| 2017-11-10 | 2,900 | 2,952 | 2,888 | 2,923 | 142,200 | 2,923 |
| 2017-11-09 | 2,948 | 3,030 | 2,896 | 2,949 | 347,500 | 2,949 |
| 2017-11-08 | 2,987 | 2,987 | 2,867 | 2,899 | 373,900 | 2,899 |
| 2017-11-07 | 2,992 | 3,035 | 2,935 | 2,987 | 412,200 | 2,987 |
| 2017-11-06 | 3,210 | 3,230 | 3,080 | 3,080 | 319,200 | 3,080 |
| 2017-11-02 | 3,190 | 3,275 | 3,110 | 3,185 | 1,156,800 | 3,185 |
| 2017-11-01 | 3,440 | 3,600 | 3,420 | 3,555 | 798,900 | 3,555 |
| 2017-10-31 | 3,400 | 3,415 | 3,370 | 3,405 | 247,800 | 3,405 |
| 2017-10-30 | 3,395 | 3,425 | 3,340 | 3,405 | 197,200 | 3,405 |
| 2017-10-27 | 3,315 | 3,435 | 3,310 | 3,395 | 320,600 | 3,395 |
| 2017-10-26 | 3,270 | 3,370 | 3,235 | 3,285 | 234,600 | 3,285 |
| 2017-10-25 | 3,390 | 3,405 | 3,220 | 3,245 | 391,200 | 3,245 |
| 2017-10-24 | 3,370 | 3,410 | 3,330 | 3,360 | 197,200 | 3,360 |
| 2017-10-23 | 3,460 | 3,465 | 3,380 | 3,405 | 215,100 | 3,405 |
| 2017-10-20 | 3,510 | 3,510 | 3,385 | 3,410 | 326,000 | 3,410 |
| 2017-10-19 | 3,625 | 3,625 | 3,450 | 3,490 | 681,900 | 3,490 |
| 2017-10-18 | 3,360 | 3,630 | 3,320 | 3,580 | 1,228,700 | 3,580 |
| 2017-10-17 | 3,335 | 3,430 | 3,315 | 3,360 | 275,500 | 3,360 |
| 2017-10-16 | 3,380 | 3,410 | 3,315 | 3,325 | 248,300 | 3,325 |
| 2017-10-13 | 3,395 | 3,465 | 3,300 | 3,375 | 382,100 | 3,375 |
| 2017-10-12 | 3,500 | 3,565 | 3,430 | 3,465 | 482,100 | 3,465 |
| 2017-10-11 | 3,460 | 3,485 | 3,340 | 3,475 | 497,400 | 3,475 |
| 2017-10-10 | 3,360 | 3,505 | 3,310 | 3,505 | 778,700 | 3,505 |
| 2017-10-06 | 3,255 | 3,370 | 3,200 | 3,240 | 583,200 | 3,240 |
| 2017-10-05 | 3,370 | 3,395 | 3,200 | 3,230 | 485,300 | 3,230 |
| 2017-10-04 | 3,530 | 3,575 | 3,370 | 3,395 | 488,100 | 3,395 |
| 2017-10-03 | 3,450 | 3,570 | 3,365 | 3,490 | 567,600 | 3,490 |
| 2017-10-02 | 3,800 | 3,805 | 3,410 | 3,505 | 1,107,300 | 3,505 |
| 2017-09-29 | 3,800 | 3,845 | 3,630 | 3,755 | 1,088,400 | 3,755 |
| 2017-09-28 | 3,350 | 3,860 | 3,350 | 3,800 | 3,200,300 | 3,800 |
| 2017-09-27 | 3,200 | 3,455 | 3,150 | 3,285 | 1,538,700 | 3,285 |
| 2017-09-26 | 3,070 | 3,230 | 3,005 | 3,190 | 582,200 | 3,190 |
| 2017-09-25 | 3,040 | 3,140 | 2,935 | 3,105 | 461,400 | 3,105 |
| 2017-09-22 | 3,070 | 3,105 | 2,926 | 2,989 | 504,100 | 2,989 |
| 2017-09-21 | 2,998 | 3,270 | 2,996 | 3,100 | 874,000 | 3,100 |
| 2017-09-20 | 3,060 | 3,090 | 3,000 | 3,010 | 507,500 | 3,010 |
| 2017-09-19 | 3,240 | 3,255 | 3,100 | 3,135 | 805,000 | 3,135 |
| 2017-09-15 | 2,974 | 3,170 | 2,965 | 3,140 | 1,392,300 | 3,140 |
| 2017-09-14 | 3,040 | 3,175 | 2,818 | 2,880 | 2,113,700 | 2,880 |
| 2017-09-13 | 3,360 | 3,360 | 3,090 | 3,110 | 2,198,500 | 3,110 |
| 2017-09-12 | 3,370 | 3,470 | 3,210 | 3,270 | 6,123,800 | 3,270 |
| 2017-09-11 | 2,900 | 3,160 | 2,856 | 3,160 | 4,999,900 | 3,160 |
| 2017-09-08 | 2,799 | 2,999 | 2,634 | 2,657 | 12,689,200 | 2,657 |
| 2017-09-07 | 2,258 | 2,712 | 2,258 | 2,712 | 8,867,900 | 2,712 |
| 2017-09-06 | 1,929 | 2,360 | 1,902 | 2,212 | 4,616,700 | 2,212 |
| 2017-09-05 | 2,070 | 2,115 | 1,959 | 1,960 | 606,100 | 1,960 |
| 2017-09-04 | 2,015 | 2,062 | 1,941 | 2,062 | 429,700 | 2,062 |
| 2017-09-01 | 2,040 | 2,044 | 1,975 | 1,983 | 212,400 | 1,983 |
| 2017-08-31 | 2,047 | 2,073 | 2,011 | 2,025 | 365,300 | 2,025 |
| 2017-08-30 | 2,080 | 2,094 | 1,961 | 1,973 | 431,600 | 1,973 |
| 2017-08-29 | 2,030 | 2,071 | 2,001 | 2,051 | 247,500 | 2,051 |
| 2017-08-28 | 2,006 | 2,081 | 1,957 | 2,060 | 558,700 | 2,060 |
| 2017-08-25 | 1,980 | 2,014 | 1,950 | 1,968 | 244,600 | 1,968 |
| 2017-08-24 | 1,905 | 1,990 | 1,861 | 1,960 | 390,100 | 1,960 |
| 2017-08-23 | 2,050 | 2,059 | 1,905 | 1,926 | 663,100 | 1,926 |
| 2017-08-22 | 1,839 | 2,075 | 1,812 | 2,002 | 1,834,600 | 2,002 |
| 2017-08-21 | 1,850 | 1,850 | 1,764 | 1,825 | 252,100 | 1,825 |
| 2017-08-18 | 1,750 | 1,838 | 1,718 | 1,812 | 444,800 | 1,812 |
| 2017-08-17 | 1,700 | 1,760 | 1,683 | 1,760 | 253,900 | 1,760 |
| 2017-08-16 | 1,710 | 1,729 | 1,682 | 1,692 | 95,700 | 1,692 |
| 2017-08-15 | 1,651 | 1,723 | 1,651 | 1,714 | 174,200 | 1,714 |
| 2017-08-14 | 1,598 | 1,647 | 1,575 | 1,626 | 120,400 | 1,626 |
| 2017-08-10 | 1,672 | 1,688 | 1,624 | 1,639 | 99,100 | 1,639 |
| 2017-08-09 | 1,689 | 1,691 | 1,641 | 1,686 | 130,900 | 1,686 |
| 2017-08-08 | 1,729 | 1,737 | 1,674 | 1,709 | 141,800 | 1,709 |
| 2017-08-07 | 1,743 | 1,760 | 1,670 | 1,735 | 552,200 | 1,735 |
| 2017-08-04 | 1,540 | 1,610 | 1,510 | 1,585 | 139,300 | 1,585 |
| 2017-08-03 | 1,590 | 1,590 | 1,530 | 1,536 | 105,800 | 1,536 |
| 2017-08-02 | 1,578 | 1,628 | 1,569 | 1,571 | 109,100 | 1,571 |
| 2017-08-01 | 1,617 | 1,661 | 1,548 | 1,562 | 166,000 | 1,562 |
| 2017-07-31 | 1,656 | 1,683 | 1,624 | 1,642 | 103,100 | 1,642 |
| 2017-07-28 | 1,723 | 1,755 | 1,670 | 1,678 | 135,900 | 1,678 |
| 2017-07-27 | 1,672 | 1,767 | 1,662 | 1,721 | 392,100 | 1,721 |
| 2017-07-26 | 1,667 | 1,714 | 1,652 | 1,686 | 226,700 | 1,686 |
| 2017-07-25 | 1,698 | 1,730 | 1,661 | 1,672 | 213,300 | 1,672 |
| 2017-07-24 | 1,732 | 1,780 | 1,650 | 1,729 | 322,000 | 1,729 |
| 2017-07-21 | 1,800 | 1,800 | 1,716 | 1,748 | 1,077,300 | 1,748 |
| 2017-07-20 | 1,783 | 1,783 | 1,689 | 1,783 | 2,094,600 | 1,783 |
| 2017-07-19 | 1,525 | 1,530 | 1,464 | 1,483 | 202,400 | 1,483 |
| 2017-07-18 | 1,590 | 1,725 | 1,530 | 1,531 | 743,900 | 1,531 |
| 2017-07-14 | 1,335 | 1,590 | 1,333 | 1,529 | 1,143,700 | 1,529 |
| 2017-07-13 | 1,423 | 1,426 | 1,347 | 1,353 | 185,900 | 1,353 |
| 2017-07-12 | 1,451 | 1,459 | 1,386 | 1,421 | 316,500 | 1,421 |
| 2017-07-11 | 1,246 | 1,536 | 1,242 | 1,477 | 1,251,000 | 1,477 |
| 2017-07-10 | 1,224 | 1,245 | 1,224 | 1,236 | 37,100 | 1,236 |
| 2017-07-07 | 1,215 | 1,246 | 1,212 | 1,224 | 45,100 | 1,224 |
| 2017-07-06 | 1,206 | 1,254 | 1,203 | 1,221 | 51,600 | 1,221 |
| 2017-07-05 | 1,195 | 1,226 | 1,195 | 1,225 | 43,600 | 1,225 |
| 2017-07-04 | 1,250 | 1,260 | 1,192 | 1,195 | 73,400 | 1,195 |
| 2017-07-03 | 1,212 | 1,250 | 1,212 | 1,237 | 75,200 | 1,237 |
| 2017-06-30 | 1,200 | 1,209 | 1,188 | 1,204 | 35,000 | 1,204 |
| 2017-06-29 | 1,190 | 1,212 | 1,190 | 1,211 | 44,400 | 1,211 |
| 2017-06-28 | 1,197 | 1,205 | 1,183 | 1,187 | 36,700 | 1,187 |
| 2017-06-27 | 1,185 | 1,210 | 1,182 | 1,206 | 55,500 | 1,206 |
| 2017-06-26 | 1,171 | 1,189 | 1,171 | 1,178 | 30,300 | 1,178 |
| 2017-06-23 | 1,180 | 1,210 | 1,168 | 1,171 | 94,500 | 1,171 |
| 2017-06-22 | 1,125 | 1,205 | 1,125 | 1,186 | 137,300 | 1,186 |
| 2017-06-21 | 1,144 | 1,144 | 1,124 | 1,126 | 50,400 | 1,126 |
| 2017-06-20 | 1,136 | 1,144 | 1,128 | 1,132 | 75,400 | 1,132 |
| 2017-06-19 | 1,129 | 1,163 | 1,126 | 1,126 | 94,700 | 1,126 |
| 2017-06-16 | 1,130 | 1,155 | 1,124 | 1,125 | 104,200 | 1,125 |
| 2017-06-15 | 1,159 | 1,163 | 1,146 | 1,146 | 89,100 | 1,146 |
| 2017-06-14 | 1,187 | 1,191 | 1,170 | 1,170 | 66,200 | 1,170 |
| 2017-06-13 | 1,200 | 1,223 | 1,180 | 1,183 | 110,500 | 1,183 |
| 2017-06-12 | 1,200 | 1,210 | 1,192 | 1,203 | 50,800 | 1,203 |
| 2017-06-09 | 1,202 | 1,209 | 1,196 | 1,204 | 46,400 | 1,204 |
| 2017-06-08 | 1,200 | 1,226 | 1,200 | 1,208 | 60,700 | 1,208 |
| 2017-06-07 | 1,219 | 1,227 | 1,153 | 1,202 | 140,900 | 1,202 |
| 2017-06-06 | 1,234 | 1,252 | 1,226 | 1,226 | 87,400 | 1,226 |
| 2017-06-05 | 1,251 | 1,268 | 1,244 | 1,244 | 113,000 | 1,244 |
| 2017-06-02 | 1,274 | 1,282 | 1,272 | 1,275 | 50,500 | 1,275 |
| 2017-06-01 | 1,282 | 1,285 | 1,271 | 1,274 | 43,100 | 1,274 |
| 2017-05-31 | 1,277 | 1,285 | 1,268 | 1,277 | 49,500 | 1,277 |
| 2017-05-30 | 1,269 | 1,277 | 1,260 | 1,276 | 46,900 | 1,276 |
| 2017-05-29 | 1,268 | 1,280 | 1,265 | 1,270 | 27,800 | 1,270 |
| 2017-05-26 | 1,284 | 1,287 | 1,268 | 1,268 | 41,500 | 1,268 |
| 2017-05-25 | 1,295 | 1,308 | 1,275 | 1,285 | 39,200 | 1,285 |
| 2017-05-24 | 1,272 | 1,290 | 1,272 | 1,290 | 41,600 | 1,290 |
| 2017-05-23 | 1,278 | 1,288 | 1,274 | 1,276 | 45,400 | 1,276 |
| 2017-05-22 | 1,300 | 1,300 | 1,278 | 1,285 | 37,200 | 1,285 |
| 2017-05-19 | 1,285 | 1,305 | 1,282 | 1,286 | 52,900 | 1,286 |
| 2017-05-18 | 1,294 | 1,312 | 1,286 | 1,291 | 68,000 | 1,291 |
| 2017-05-17 | 1,374 | 1,374 | 1,314 | 1,329 | 43,900 | 1,329 |
| 2017-05-16 | 1,300 | 1,364 | 1,300 | 1,348 | 73,000 | 1,348 |
| 2017-05-15 | 1,230 | 1,314 | 1,230 | 1,300 | 198,600 | 1,300 |
| 2017-05-12 | 1,410 | 1,417 | 1,390 | 1,394 | 44,500 | 1,394 |
| 2017-05-11 | 1,372 | 1,489 | 1,363 | 1,380 | 132,300 | 1,380 |
| 2017-05-10 | 1,392 | 1,404 | 1,382 | 1,382 | 45,900 | 1,382 |
| 2017-05-09 | 1,403 | 1,411 | 1,391 | 1,393 | 67,300 | 1,393 |
| 2017-05-08 | 1,420 | 1,437 | 1,402 | 1,412 | 61,900 | 1,412 |
| 2017-05-02 | 1,383 | 1,417 | 1,383 | 1,412 | 37,900 | 1,412 |
| 2017-05-01 | 1,380 | 1,398 | 1,380 | 1,386 | 31,900 | 1,386 |
| 2017-04-28 | 1,429 | 1,447 | 1,386 | 1,398 | 71,000 | 1,398 |
| 2017-04-27 | 1,450 | 1,451 | 1,410 | 1,410 | 181,200 | 1,410 |
| 2017-04-26 | 1,500 | 1,506 | 1,446 | 1,469 | 168,800 | 1,469 |
| 2017-04-25 | 1,310 | 1,566 | 1,310 | 1,434 | 453,700 | 1,434 |
| 2017-04-24 | 1,341 | 1,357 | 1,313 | 1,323 | 73,500 | 1,323 |
| 2017-04-21 | 1,340 | 1,358 | 1,339 | 1,344 | 48,900 | 1,344 |
| 2017-04-20 | 1,333 | 1,361 | 1,331 | 1,331 | 44,000 | 1,331 |
| 2017-04-19 | 1,330 | 1,356 | 1,330 | 1,332 | 52,500 | 1,332 |
| 2017-04-18 | 1,348 | 1,372 | 1,334 | 1,350 | 55,800 | 1,350 |
| 2017-04-17 | 1,343 | 1,375 | 1,322 | 1,340 | 73,500 | 1,340 |
| 2017-04-14 | 1,329 | 1,344 | 1,307 | 1,308 | 83,900 | 1,308 |
| 2017-04-13 | 1,335 | 1,351 | 1,287 | 1,329 | 107,800 | 1,329 |
| 2017-04-12 | 1,390 | 1,390 | 1,301 | 1,335 | 131,700 | 1,335 |
| 2017-04-11 | 1,418 | 1,425 | 1,387 | 1,397 | 80,700 | 1,397 |
| 2017-04-10 | 1,424 | 1,477 | 1,424 | 1,439 | 74,600 | 1,439 |
| 2017-04-07 | 1,404 | 1,453 | 1,396 | 1,432 | 117,100 | 1,432 |
| 2017-04-06 | 1,457 | 1,460 | 1,383 | 1,414 | 107,800 | 1,414 |
| 2017-04-05 | 1,501 | 1,526 | 1,462 | 1,464 | 97,300 | 1,464 |
| 2017-04-04 | 1,555 | 1,565 | 1,447 | 1,489 | 198,700 | 1,489 |
| 2017-04-03 | 1,618 | 1,630 | 1,567 | 1,567 | 128,200 | 1,567 |
| 2017-03-31 | 1,636 | 1,652 | 1,620 | 1,621 | 51,000 | 1,621 |
| 2017-03-30 | 1,669 | 1,675 | 1,632 | 1,633 | 39,200 | 1,633 |
| 2017-03-29 | 1,660 | 1,697 | 1,660 | 1,671 | 58,600 | 1,671 |
| 2017-03-28 | 1,679 | 1,719 | 1,670 | 1,682 | 76,600 | 1,682 |
| 2017-03-27 | 1,685 | 1,706 | 1,658 | 1,695 | 126,600 | 1,695 |
| 2017-03-24 | 1,658 | 1,689 | 1,651 | 1,681 | 73,500 | 1,681 |
| 2017-03-23 | 1,622 | 1,658 | 1,612 | 1,656 | 55,100 | 1,656 |
| 2017-03-22 | 1,616 | 1,652 | 1,615 | 1,617 | 62,900 | 1,617 |
| 2017-03-21 | 1,650 | 1,669 | 1,625 | 1,667 | 56,800 | 1,667 |
| 2017-03-17 | 1,650 | 1,654 | 1,629 | 1,654 | 39,900 | 1,654 |
| 2017-03-16 | 1,614 | 1,662 | 1,614 | 1,662 | 54,000 | 1,662 |
| 2017-03-15 | 1,650 | 1,658 | 1,609 | 1,614 | 102,900 | 1,614 |
| 2017-03-14 | 1,668 | 1,672 | 1,656 | 1,657 | 44,800 | 1,657 |
| 2017-03-13 | 1,700 | 1,700 | 1,665 | 1,671 | 38,200 | 1,671 |
| 2017-03-10 | 1,707 | 1,707 | 1,668 | 1,683 | 67,700 | 1,683 |
| 2017-03-09 | 1,659 | 1,716 | 1,659 | 1,707 | 104,700 | 1,707 |
| 2017-03-08 | 1,637 | 1,713 | 1,635 | 1,660 | 133,100 | 1,660 |
| 2017-03-07 | 1,665 | 1,665 | 1,639 | 1,643 | 60,400 | 1,643 |
| 2017-03-06 | 1,663 | 1,675 | 1,643 | 1,658 | 68,500 | 1,658 |
| 2017-03-03 | 1,650 | 1,703 | 1,650 | 1,667 | 87,700 | 1,667 |
| 2017-03-02 | 1,667 | 1,678 | 1,647 | 1,650 | 79,800 | 1,650 |
| 2017-03-01 | 1,659 | 1,665 | 1,640 | 1,648 | 97,500 | 1,648 |
| 2017-02-28 | 1,681 | 1,693 | 1,655 | 1,659 | 100,500 | 1,659 |
| 2017-02-27 | 1,710 | 1,717 | 1,672 | 1,681 | 106,200 | 1,681 |
| 2017-02-24 | 1,761 | 1,796 | 1,725 | 1,725 | 123,300 | 1,725 |
| 2017-02-23 | 1,682 | 1,798 | 1,664 | 1,760 | 272,600 | 1,760 |
| 2017-02-22 | 1,700 | 1,707 | 1,681 | 1,685 | 67,100 | 1,685 |
| 2017-02-21 | 1,658 | 1,694 | 1,651 | 1,679 | 65,100 | 1,679 |
| 2017-02-20 | 1,652 | 1,666 | 1,651 | 1,658 | 47,900 | 1,658 |
| 2017-02-17 | 1,660 | 1,702 | 1,655 | 1,668 | 78,800 | 1,668 |
| 2017-02-16 | 1,691 | 1,698 | 1,640 | 1,663 | 144,200 | 1,663 |
| 2017-02-15 | 1,683 | 1,739 | 1,675 | 1,700 | 247,500 | 1,700 |
| 2017-02-14 | 1,780 | 1,815 | 1,761 | 1,803 | 323,500 | 1,803 |
| 2017-02-13 | 1,708 | 1,780 | 1,673 | 1,763 | 326,000 | 1,763 |
| 2017-02-10 | 1,650 | 1,672 | 1,630 | 1,646 | 106,000 | 1,646 |
| 2017-02-09 | 1,639 | 1,660 | 1,625 | 1,627 | 80,100 | 1,627 |
| 2017-02-08 | 1,640 | 1,656 | 1,612 | 1,642 | 81,700 | 1,642 |
| 2017-02-07 | 1,604 | 1,705 | 1,590 | 1,650 | 270,900 | 1,650 |
| 2017-02-06 | 1,605 | 1,645 | 1,601 | 1,604 | 76,000 | 1,604 |
| 2017-02-03 | 1,609 | 1,624 | 1,599 | 1,616 | 74,700 | 1,616 |
| 2017-02-02 | 1,630 | 1,673 | 1,599 | 1,609 | 187,100 | 1,609 |
| 2017-02-01 | 1,583 | 1,621 | 1,572 | 1,618 | 132,300 | 1,618 |
| 2017-01-31 | 1,619 | 1,630 | 1,600 | 1,610 | 103,500 | 1,610 |
| 2017-01-30 | 1,650 | 1,651 | 1,623 | 1,638 | 91,800 | 1,638 |
| 2017-01-27 | 1,676 | 1,691 | 1,631 | 1,652 | 257,100 | 1,652 |
| 2017-01-26 | 1,761 | 1,797 | 1,711 | 1,716 | 385,200 | 1,716 |
| 2017-01-25 | 1,886 | 1,898 | 1,751 | 1,801 | 1,566,200 | 1,801 |
| 2017-01-24 | 1,540 | 1,557 | 1,523 | 1,526 | 144,400 | 1,526 |
| 2017-01-23 | 1,599 | 1,615 | 1,561 | 1,579 | 137,800 | 1,579 |
| 2017-01-20 | 1,570 | 1,677 | 1,537 | 1,638 | 428,600 | 1,638 |
| 2017-01-19 | 1,630 | 1,638 | 1,557 | 1,566 | 235,200 | 1,566 |
| 2017-01-18 | 1,665 | 1,678 | 1,593 | 1,629 | 207,400 | 1,629 |
| 2017-01-17 | 1,704 | 1,706 | 1,650 | 1,655 | 200,200 | 1,655 |
| 2017-01-16 | 1,757 | 1,765 | 1,703 | 1,720 | 210,900 | 1,720 |
| 2017-01-13 | 1,832 | 1,844 | 1,785 | 1,792 | 226,400 | 1,792 |
| 2017-01-12 | 1,840 | 1,917 | 1,792 | 1,852 | 562,700 | 1,852 |
| 2017-01-11 | 1,855 | 1,855 | 1,770 | 1,790 | 370,800 | 1,790 |
| 2017-01-10 | 1,911 | 1,919 | 1,824 | 1,866 | 431,200 | 1,866 |
| 2017-01-06 | 2,010 | 2,019 | 1,981 | 1,986 | 266,000 | 1,986 |
| 2017-01-05 | 2,065 | 2,069 | 2,015 | 2,035 | 243,100 | 2,035 |
| 2017-01-04 | 2,120 | 2,189 | 2,060 | 2,072 | 600,400 | 2,072 |
分割・併合履歴 ： なし
