7460 (株)ヤギ 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 | 2,435 | 2,466 | 2,435 | 2,454 | 2,300 | 2,454 |
| 2017-12-28 | 2,419 | 2,465 | 2,419 | 2,435 | 4,300 | 2,435 |
| 2017-12-27 | 2,373 | 2,440 | 2,373 | 2,419 | 4,100 | 2,419 |
| 2017-12-26 | 2,374 | 2,425 | 2,373 | 2,396 | 8,800 | 2,396 |
| 2017-12-25 | 2,361 | 2,411 | 2,356 | 2,396 | 18,300 | 2,396 |
| 2017-12-22 | 2,471 | 2,471 | 2,442 | 2,455 | 3,100 | 2,455 |
| 2017-12-21 | 2,446 | 2,496 | 2,435 | 2,471 | 11,000 | 2,471 |
| 2017-12-20 | 2,507 | 2,518 | 2,431 | 2,496 | 10,200 | 2,496 |
| 2017-12-19 | 2,516 | 2,529 | 2,496 | 2,529 | 13,700 | 2,529 |
| 2017-12-18 | 2,532 | 2,560 | 2,483 | 2,537 | 13,400 | 2,537 |
| 2017-12-15 | 2,440 | 2,585 | 2,439 | 2,560 | 34,500 | 2,560 |
| 2017-12-14 | 2,480 | 2,549 | 2,402 | 2,440 | 22,900 | 2,440 |
| 2017-12-13 | 2,410 | 2,477 | 2,410 | 2,456 | 28,800 | 2,456 |
| 2017-12-12 | 2,400 | 2,400 | 2,367 | 2,367 | 3,100 | 2,367 |
| 2017-12-11 | 2,400 | 2,410 | 2,350 | 2,390 | 7,000 | 2,390 |
| 2017-12-08 | 2,301 | 2,330 | 2,301 | 2,330 | 3,900 | 2,330 |
| 2017-12-07 | 2,289 | 2,345 | 2,289 | 2,300 | 4,600 | 2,300 |
| 2017-12-06 | 2,248 | 2,295 | 2,246 | 2,289 | 4,900 | 2,289 |
| 2017-12-05 | 2,251 | 2,298 | 2,242 | 2,246 | 3,500 | 2,246 |
| 2017-12-04 | 2,341 | 2,341 | 2,250 | 2,285 | 4,800 | 2,285 |
| 2017-12-01 | 2,340 | 2,340 | 2,268 | 2,292 | 7,600 | 2,292 |
| 2017-11-30 | 2,275 | 2,351 | 2,250 | 2,340 | 13,800 | 2,340 |
| 2017-11-29 | 2,314 | 2,321 | 2,275 | 2,275 | 5,500 | 2,275 |
| 2017-11-28 | 2,329 | 2,374 | 2,266 | 2,300 | 10,300 | 2,300 |
| 2017-11-27 | 2,409 | 2,428 | 2,266 | 2,351 | 20,400 | 2,351 |
| 2017-11-24 | 2,370 | 2,441 | 2,370 | 2,430 | 22,300 | 2,430 |
| 2017-11-22 | 2,276 | 2,325 | 2,257 | 2,324 | 27,500 | 2,324 |
| 2017-11-21 | 2,200 | 2,240 | 2,173 | 2,234 | 17,600 | 2,234 |
| 2017-11-20 | 2,131 | 2,172 | 2,130 | 2,169 | 11,400 | 2,169 |
| 2017-11-17 | 2,092 | 2,099 | 2,089 | 2,099 | 4,400 | 2,099 |
| 2017-11-16 | 2,084 | 2,099 | 2,070 | 2,075 | 15,900 | 2,075 |
| 2017-11-15 | 2,100 | 2,100 | 2,070 | 2,091 | 10,200 | 2,091 |
| 2017-11-13 | 2,079 | 2,080 | 2,040 | 2,070 | 6,600 | 2,070 |
| 2017-11-10 | 2,082 | 2,082 | 2,070 | 2,070 | 500 | 2,070 |
| 2017-11-09 | 2,090 | 2,119 | 2,080 | 2,082 | 13,500 | 2,082 |
| 2017-11-08 | 2,075 | 2,089 | 2,075 | 2,089 | 1,500 | 2,089 |
| 2017-11-07 | 2,070 | 2,078 | 2,058 | 2,070 | 2,600 | 2,070 |
| 2017-11-06 | 2,059 | 2,078 | 2,059 | 2,070 | 3,700 | 2,070 |
| 2017-11-02 | 2,073 | 2,080 | 2,050 | 2,079 | 6,400 | 2,079 |
| 2017-11-01 | 2,000 | 2,090 | 1,990 | 2,079 | 25,800 | 2,079 |
| 2017-10-31 | 1,981 | 2,000 | 1,980 | 2,000 | 9,800 | 2,000 |
| 2017-10-30 | 1,979 | 1,999 | 1,975 | 1,999 | 7,100 | 1,999 |
| 2017-10-27 | 1,970 | 1,975 | 1,969 | 1,969 | 1,600 | 1,969 |
| 2017-10-26 | 1,970 | 1,970 | 1,969 | 1,969 | 1,600 | 1,969 |
| 2017-10-25 | 1,950 | 1,967 | 1,950 | 1,960 | 6,600 | 1,960 |
| 2017-10-24 | 1,945 | 1,946 | 1,932 | 1,946 | 2,700 | 1,946 |
| 2017-10-23 | 1,936 | 1,947 | 1,931 | 1,943 | 2,200 | 1,943 |
| 2017-10-20 | 1,952 | 1,960 | 1,943 | 1,943 | 2,400 | 1,943 |
| 2017-10-19 | 1,963 | 1,968 | 1,955 | 1,968 | 1,900 | 1,968 |
| 2017-10-18 | 1,973 | 1,973 | 1,952 | 1,953 | 3,300 | 1,953 |
| 2017-10-17 | 1,955 | 1,983 | 1,955 | 1,973 | 7,900 | 1,973 |
| 2017-10-16 | 1,988 | 1,996 | 1,972 | 1,985 | 5,200 | 1,985 |
| 2017-10-13 | 1,960 | 1,969 | 1,950 | 1,969 | 5,500 | 1,969 |
| 2017-10-12 | 1,914 | 1,952 | 1,914 | 1,949 | 4,700 | 1,949 |
| 2017-10-11 | 1,915 | 1,916 | 1,905 | 1,914 | 4,100 | 1,914 |
| 2017-10-10 | 1,916 | 1,919 | 1,901 | 1,912 | 8,000 | 1,912 |
| 2017-10-06 | 1,951 | 1,971 | 1,946 | 1,956 | 1,600 | 1,956 |
| 2017-10-05 | 1,955 | 1,955 | 1,951 | 1,951 | 2,100 | 1,951 |
| 2017-10-04 | 1,949 | 1,953 | 1,933 | 1,951 | 5,700 | 1,951 |
| 2017-10-03 | 1,949 | 1,950 | 1,946 | 1,949 | 1,800 | 1,949 |
| 2017-10-02 | 1,930 | 1,948 | 1,920 | 1,946 | 3,800 | 1,946 |
| 2017-09-29 | 1,910 | 1,915 | 1,896 | 1,911 | 3,400 | 1,911 |
| 2017-09-28 | 1,999 | 1,999 | 1,876 | 1,906 | 18,200 | 1,906 |
| 2017-09-27 | 1,969 | 2,005 | 1,949 | 1,963 | 6,700 | 1,963 |
| 2017-09-26 | 1,920 | 1,950 | 1,898 | 1,950 | 6,200 | 1,950 |
| 2017-09-25 | 1,865 | 1,893 | 1,865 | 1,893 | 4,500 | 1,893 |
| 2017-09-22 | 1,860 | 1,860 | 1,859 | 1,859 | 5,900 | 1,859 |
| 2017-09-21 | 1,860 | 1,862 | 1,848 | 1,862 | 3,500 | 1,862 |
| 2017-09-20 | 1,860 | 1,860 | 1,830 | 1,856 | 4,200 | 1,856 |
| 2017-09-19 | 1,854 | 1,870 | 1,852 | 1,856 | 4,400 | 1,856 |
| 2017-09-15 | 1,814 | 1,839 | 1,811 | 1,839 | 4,100 | 1,839 |
| 2017-09-14 | 1,824 | 1,835 | 1,824 | 1,835 | 1,500 | 1,835 |
| 2017-09-13 | 1,810 | 1,830 | 1,810 | 1,824 | 3,200 | 1,824 |
| 2017-09-12 | 1,783 | 1,810 | 1,783 | 1,810 | 4,300 | 1,810 |
| 2017-09-11 | 1,762 | 1,780 | 1,762 | 1,775 | 5,900 | 1,775 |
| 2017-09-08 | 1,767 | 1,779 | 1,760 | 1,762 | 1,900 | 1,762 |
| 2017-09-07 | 1,767 | 1,772 | 1,765 | 1,765 | 2,300 | 1,765 |
| 2017-09-06 | 1,759 | 1,785 | 1,741 | 1,784 | 3,300 | 1,784 |
| 2017-09-05 | 1,790 | 1,791 | 1,759 | 1,777 | 9,400 | 1,777 |
| 2017-09-04 | 1,839 | 1,839 | 1,782 | 1,800 | 5,700 | 1,800 |
| 2017-09-01 | 1,831 | 1,840 | 1,828 | 1,830 | 900 | 1,830 |
| 2017-08-31 | 1,832 | 1,860 | 1,827 | 1,844 | 7,400 | 1,844 |
| 2017-08-30 | 1,844 | 1,844 | 1,810 | 1,844 | 2,000 | 1,844 |
| 2017-08-29 | 1,787 | 1,828 | 1,787 | 1,828 | 6,000 | 1,828 |
| 2017-08-28 | 1,815 | 1,815 | 1,785 | 1,787 | 8,600 | 1,787 |
| 2017-08-25 | 1,831 | 1,831 | 1,763 | 1,820 | 4,600 | 1,820 |
| 2017-08-24 | 1,827 | 1,831 | 1,820 | 1,831 | 4,500 | 1,831 |
| 2017-08-23 | 1,844 | 1,853 | 1,825 | 1,827 | 4,200 | 1,827 |
| 2017-08-22 | 1,854 | 1,860 | 1,825 | 1,826 | 4,100 | 1,826 |
| 2017-08-21 | 1,830 | 1,854 | 1,819 | 1,854 | 5,700 | 1,854 |
| 2017-08-18 | 1,820 | 1,848 | 1,819 | 1,838 | 5,300 | 1,838 |
| 2017-08-17 | 1,784 | 1,830 | 1,775 | 1,830 | 7,900 | 1,830 |
| 2017-08-16 | 1,776 | 1,777 | 1,768 | 1,775 | 2,500 | 1,775 |
| 2017-08-15 | 1,745 | 1,763 | 1,745 | 1,763 | 1,400 | 1,763 |
| 2017-08-14 | 1,755 | 1,755 | 1,728 | 1,744 | 1,900 | 1,744 |
| 2017-08-10 | 1,760 | 1,761 | 1,751 | 1,755 | 2,800 | 1,755 |
| 2017-08-09 | 1,764 | 1,776 | 1,758 | 1,761 | 3,700 | 1,761 |
| 2017-08-08 | 1,778 | 1,781 | 1,772 | 1,780 | 2,600 | 1,780 |
| 2017-08-07 | 1,762 | 1,778 | 1,760 | 1,778 | 5,600 | 1,778 |
| 2017-08-04 | 1,773 | 1,773 | 1,757 | 1,761 | 2,900 | 1,761 |
| 2017-08-03 | 1,769 | 1,774 | 1,755 | 1,773 | 1,400 | 1,773 |
| 2017-08-02 | 1,763 | 1,784 | 1,752 | 1,781 | 5,200 | 1,781 |
| 2017-08-01 | 1,785 | 1,785 | 1,753 | 1,764 | 11,500 | 1,764 |
| 2017-07-31 | 1,747 | 1,770 | 1,740 | 1,770 | 7,800 | 1,770 |
| 2017-07-28 | 1,765 | 1,765 | 1,760 | 1,760 | 2,700 | 1,760 |
| 2017-07-27 | 1,767 | 1,769 | 1,764 | 1,769 | 1,400 | 1,769 |
| 2017-07-26 | 1,761 | 1,769 | 1,761 | 1,763 | 1,300 | 1,763 |
| 2017-07-25 | 1,758 | 1,769 | 1,758 | 1,769 | 5,800 | 1,769 |
| 2017-07-24 | 1,759 | 1,759 | 1,758 | 1,758 | 400 | 1,758 |
| 2017-07-21 | 1,760 | 1,760 | 1,750 | 1,760 | 1,100 | 1,760 |
| 2017-07-20 | 1,769 | 1,769 | 1,750 | 1,754 | 3,800 | 1,754 |
| 2017-07-19 | 1,764 | 1,765 | 1,752 | 1,760 | 3,100 | 1,760 |
| 2017-07-18 | 1,757 | 1,758 | 1,751 | 1,758 | 2,200 | 1,758 |
| 2017-07-14 | 1,767 | 1,767 | 1,741 | 1,742 | 3,900 | 1,742 |
| 2017-07-13 | 1,740 | 1,768 | 1,740 | 1,750 | 3,900 | 1,750 |
| 2017-07-12 | 1,774 | 1,777 | 1,748 | 1,748 | 10,900 | 1,748 |
| 2017-07-11 | 1,780 | 1,780 | 1,741 | 1,755 | 11,500 | 1,755 |
| 2017-07-10 | 1,779 | 1,782 | 1,706 | 1,776 | 17,000 | 1,776 |
| 2017-07-07 | 1,770 | 1,775 | 1,756 | 1,775 | 8,200 | 1,775 |
| 2017-07-06 | 1,748 | 1,758 | 1,735 | 1,758 | 12,600 | 1,758 |
| 2017-07-05 | 1,729 | 1,732 | 1,713 | 1,732 | 4,300 | 1,732 |
| 2017-07-04 | 1,735 | 1,736 | 1,719 | 1,730 | 12,600 | 1,730 |
| 2017-07-03 | 1,730 | 1,730 | 1,723 | 1,730 | 3,900 | 1,730 |
| 2017-06-30 | 1,731 | 1,731 | 1,725 | 1,725 | 2,800 | 1,725 |
| 2017-06-29 | 1,716 | 1,725 | 1,716 | 1,725 | 3,900 | 1,725 |
| 2017-06-28 | 1,718 | 1,719 | 1,714 | 1,714 | 1,500 | 1,714 |
| 2017-06-27 | 1,720 | 1,727 | 1,710 | 1,720 | 8,500 | 1,720 |
| 2017-06-26 | 1,717 | 1,730 | 1,717 | 1,717 | 2,500 | 1,717 |
| 2017-06-23 | 1,735 | 1,735 | 1,716 | 1,727 | 5,800 | 1,727 |
| 2017-06-22 | 1,734 | 1,735 | 1,734 | 1,735 | 700 | 1,735 |
| 2017-06-21 | 1,732 | 1,739 | 1,721 | 1,739 | 11,300 | 1,739 |
| 2017-06-20 | 1,750 | 1,750 | 1,725 | 1,732 | 15,600 | 1,732 |
| 2017-06-19 | 1,735 | 1,755 | 1,735 | 1,755 | 13,400 | 1,755 |
| 2017-06-16 | 1,749 | 1,749 | 1,728 | 1,735 | 15,900 | 1,735 |
| 2017-06-15 | 1,750 | 1,750 | 1,737 | 1,739 | 6,100 | 1,739 |
| 2017-06-14 | 1,748 | 1,748 | 1,744 | 1,744 | 1,000 | 1,744 |
| 2017-06-13 | 1,748 | 1,748 | 1,726 | 1,748 | 4,200 | 1,748 |
| 2017-06-12 | 1,749 | 1,750 | 1,739 | 1,749 | 1,800 | 1,749 |
| 2017-06-09 | 1,750 | 1,750 | 1,738 | 1,749 | 1,800 | 1,749 |
| 2017-06-08 | 1,731 | 1,749 | 1,731 | 1,749 | 1,400 | 1,749 |
| 2017-06-07 | 1,728 | 1,739 | 1,725 | 1,739 | 2,900 | 1,739 |
| 2017-06-06 | 1,742 | 1,752 | 1,727 | 1,733 | 2,900 | 1,733 |
| 2017-06-05 | 1,750 | 1,750 | 1,738 | 1,740 | 600 | 1,740 |
| 2017-06-02 | 1,746 | 1,750 | 1,725 | 1,750 | 3,700 | 1,750 |
| 2017-06-01 | 1,745 | 1,745 | 1,733 | 1,744 | 2,200 | 1,744 |
| 2017-05-31 | 1,717 | 1,744 | 1,717 | 1,741 | 2,200 | 1,741 |
| 2017-05-30 | 1,706 | 1,706 | 1,706 | 1,706 | 500 | 1,706 |
| 2017-05-29 | 1,719 | 1,719 | 1,702 | 1,714 | 1,600 | 1,714 |
| 2017-05-26 | 1,719 | 1,720 | 1,705 | 1,718 | 3,300 | 1,718 |
| 2017-05-25 | 1,719 | 1,719 | 1,708 | 1,708 | 4,500 | 1,708 |
| 2017-05-24 | 1,717 | 1,730 | 1,703 | 1,727 | 5,000 | 1,727 |
| 2017-05-23 | 1,745 | 1,754 | 1,717 | 1,717 | 4,700 | 1,717 |
| 2017-05-22 | 1,760 | 1,772 | 1,745 | 1,745 | 5,800 | 1,745 |
| 2017-05-19 | 1,750 | 1,761 | 1,745 | 1,760 | 16,400 | 1,760 |
| 2017-05-18 | 1,724 | 1,750 | 1,701 | 1,750 | 32,700 | 1,750 |
| 2017-05-17 | 1,697 | 1,728 | 1,672 | 1,728 | 22,200 | 1,728 |
| 2017-05-16 | 1,679 | 1,692 | 1,672 | 1,680 | 12,200 | 1,680 |
| 2017-05-15 | 1,710 | 1,715 | 1,672 | 1,710 | 54,600 | 1,710 |
| 2017-05-12 | 1,566 | 1,570 | 1,564 | 1,570 | 800 | 1,570 |
| 2017-05-11 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 | 1,575 |
| 2017-05-10 | 1,580 | 1,580 | 1,570 | 1,579 | 3,400 | 1,579 |
| 2017-05-09 | 1,575 | 1,575 | 1,575 | 1,575 | 2,100 | 1,575 |
| 2017-05-08 | 1,561 | 1,580 | 1,557 | 1,575 | 2,100 | 1,575 |
| 2017-05-02 | 1,564 | 1,573 | 1,564 | 1,572 | 1,100 | 1,572 |
| 2017-05-01 | 1,553 | 1,553 | 1,553 | 1,553 | 400 | 1,553 |
| 2017-04-28 | 1,566 | 1,575 | 1,520 | 1,575 | 8,500 | 1,575 |
| 2017-04-27 | 1,568 | 1,574 | 1,561 | 1,566 | 1,000 | 1,566 |
| 2017-04-26 | 1,575 | 1,575 | 1,564 | 1,568 | 1,700 | 1,568 |
| 2017-04-25 | 1,580 | 1,580 | 1,575 | 1,575 | 1,400 | 1,575 |
| 2017-04-24 | 1,572 | 1,580 | 1,570 | 1,571 | 2,600 | 1,571 |
| 2017-04-21 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
| 2017-04-20 | 1,584 | 1,584 | 1,567 | 1,582 | 1,500 | 1,582 |
| 2017-04-19 | 1,576 | 1,584 | 1,576 | 1,576 | 2,300 | 1,576 |
| 2017-04-18 | 1,580 | 1,580 | 1,570 | 1,575 | 2,000 | 1,575 |
| 2017-04-17 | 1,579 | 1,579 | 1,566 | 1,566 | 2,000 | 1,566 |
| 2017-04-14 | 1,563 | 1,569 | 1,560 | 1,564 | 3,100 | 1,564 |
| 2017-04-13 | 1,530 | 1,545 | 1,521 | 1,542 | 2,400 | 1,542 |
| 2017-04-12 | 1,549 | 1,549 | 1,502 | 1,546 | 7,100 | 1,546 |
| 2017-04-11 | 1,547 | 1,554 | 1,547 | 1,550 | 2,800 | 1,550 |
| 2017-04-10 | 1,560 | 1,564 | 1,559 | 1,562 | 4,300 | 1,562 |
| 2017-04-07 | 1,562 | 1,565 | 1,560 | 1,560 | 13,300 | 1,560 |
| 2017-04-06 | 1,600 | 1,600 | 1,567 | 1,593 | 9,100 | 1,593 |
| 2017-04-05 | 1,604 | 1,610 | 1,603 | 1,610 | 3,200 | 1,610 |
| 2017-04-04 | 1,605 | 1,611 | 1,595 | 1,604 | 7,700 | 1,604 |
| 2017-04-03 | 1,604 | 1,610 | 1,592 | 1,605 | 4,000 | 1,605 |
| 2017-03-31 | 1,604 | 1,605 | 1,603 | 1,605 | 1,300 | 1,605 |
| 2017-03-30 | 1,595 | 1,608 | 1,594 | 1,607 | 3,900 | 1,607 |
| 2017-03-29 | 1,594 | 1,594 | 1,585 | 1,594 | 7,000 | 1,594 |
| 2017-03-28 | 1,604 | 1,612 | 1,604 | 1,611 | 1,900 | 1,611 |
| 2017-03-27 | 1,605 | 1,613 | 1,600 | 1,611 | 6,300 | 1,611 |
| 2017-03-24 | 1,615 | 1,616 | 1,606 | 1,614 | 2,600 | 1,614 |
| 2017-03-23 | 1,600 | 1,610 | 1,600 | 1,606 | 3,700 | 1,606 |
| 2017-03-22 | 1,612 | 1,615 | 1,612 | 1,615 | 3,400 | 1,615 |
| 2017-03-21 | 1,611 | 1,612 | 1,611 | 1,612 | 7,700 | 1,612 |
| 2017-03-17 | 1,610 | 1,617 | 1,609 | 1,612 | 2,900 | 1,612 |
| 2017-03-16 | 1,621 | 1,625 | 1,618 | 1,618 | 2,600 | 1,618 |
| 2017-03-15 | 1,609 | 1,628 | 1,609 | 1,622 | 3,000 | 1,622 |
| 2017-03-14 | 1,623 | 1,624 | 1,610 | 1,616 | 2,000 | 1,616 |
| 2017-03-13 | 1,625 | 1,645 | 1,620 | 1,624 | 6,100 | 1,624 |
| 2017-03-10 | 1,612 | 1,619 | 1,605 | 1,614 | 8,000 | 1,614 |
| 2017-03-09 | 1,610 | 1,613 | 1,610 | 1,613 | 1,200 | 1,613 |
| 2017-03-08 | 1,600 | 1,612 | 1,600 | 1,612 | 2,900 | 1,612 |
| 2017-03-07 | 1,615 | 1,615 | 1,605 | 1,615 | 7,400 | 1,615 |
| 2017-03-06 | 1,615 | 1,623 | 1,614 | 1,615 | 1,900 | 1,615 |
| 2017-03-03 | 1,608 | 1,620 | 1,605 | 1,615 | 2,500 | 1,615 |
| 2017-03-02 | 1,608 | 1,609 | 1,605 | 1,608 | 1,700 | 1,608 |
| 2017-03-01 | 1,625 | 1,625 | 1,608 | 1,608 | 1,400 | 1,608 |
| 2017-02-28 | 1,621 | 1,621 | 1,621 | 1,621 | 300 | 1,621 |
| 2017-02-27 | 1,622 | 1,624 | 1,615 | 1,621 | 3,000 | 1,621 |
| 2017-02-24 | 1,630 | 1,630 | 1,620 | 1,624 | 2,100 | 1,624 |
| 2017-02-23 | 1,620 | 1,620 | 1,606 | 1,610 | 4,500 | 1,610 |
| 2017-02-22 | 1,637 | 1,637 | 1,620 | 1,626 | 5,100 | 1,626 |
| 2017-02-21 | 1,633 | 1,645 | 1,624 | 1,639 | 8,900 | 1,639 |
| 2017-02-20 | 1,619 | 1,625 | 1,607 | 1,624 | 4,000 | 1,624 |
| 2017-02-17 | 1,599 | 1,620 | 1,594 | 1,611 | 7,400 | 1,611 |
| 2017-02-16 | 1,594 | 1,599 | 1,587 | 1,594 | 8,300 | 1,594 |
| 2017-02-15 | 1,581 | 1,594 | 1,580 | 1,594 | 5,900 | 1,594 |
| 2017-02-14 | 1,570 | 1,581 | 1,565 | 1,581 | 5,900 | 1,581 |
| 2017-02-13 | 1,565 | 1,565 | 1,550 | 1,555 | 4,900 | 1,555 |
| 2017-02-10 | 1,564 | 1,571 | 1,561 | 1,565 | 2,000 | 1,565 |
| 2017-02-09 | 1,550 | 1,566 | 1,550 | 1,560 | 6,100 | 1,560 |
| 2017-02-08 | 1,530 | 1,545 | 1,530 | 1,545 | 2,300 | 1,545 |
| 2017-02-07 | 1,535 | 1,540 | 1,521 | 1,540 | 2,300 | 1,540 |
| 2017-02-06 | 1,535 | 1,535 | 1,520 | 1,535 | 3,000 | 1,535 |
| 2017-02-03 | 1,530 | 1,535 | 1,528 | 1,535 | 2,400 | 1,535 |
| 2017-02-02 | 1,524 | 1,528 | 1,520 | 1,520 | 3,400 | 1,520 |
| 2017-02-01 | 1,522 | 1,527 | 1,509 | 1,515 | 3,600 | 1,515 |
| 2017-01-31 | 1,495 | 1,506 | 1,479 | 1,497 | 21,300 | 1,497 |
| 2017-01-30 | 1,518 | 1,529 | 1,509 | 1,526 | 5,500 | 1,526 |
| 2017-01-27 | 1,510 | 1,518 | 1,505 | 1,518 | 2,100 | 1,518 |
| 2017-01-26 | 1,508 | 1,518 | 1,508 | 1,518 | 1,500 | 1,518 |
| 2017-01-25 | 1,510 | 1,510 | 1,498 | 1,508 | 2,800 | 1,508 |
| 2017-01-24 | 1,506 | 1,510 | 1,502 | 1,508 | 1,200 | 1,508 |
| 2017-01-23 | 1,500 | 1,510 | 1,500 | 1,505 | 2,700 | 1,505 |
| 2017-01-20 | 1,503 | 1,503 | 1,497 | 1,501 | 1,500 | 1,501 |
| 2017-01-19 | 1,505 | 1,505 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2017-01-18 | 1,505 | 1,505 | 1,499 | 1,505 | 1,700 | 1,505 |
| 2017-01-17 | 1,505 | 1,505 | 1,505 | 1,505 | 1,900 | 1,505 |
| 2017-01-16 | 1,498 | 1,505 | 1,489 | 1,505 | 5,200 | 1,505 |
| 2017-01-13 | 1,518 | 1,521 | 1,494 | 1,500 | 7,300 | 1,500 |
| 2017-01-12 | 1,519 | 1,524 | 1,511 | 1,519 | 2,500 | 1,519 |
| 2017-01-11 | 1,511 | 1,524 | 1,511 | 1,524 | 1,900 | 1,524 |
| 2017-01-10 | 1,520 | 1,526 | 1,516 | 1,517 | 1,700 | 1,517 |
| 2017-01-06 | 1,512 | 1,518 | 1,506 | 1,516 | 1,200 | 1,516 |
| 2017-01-05 | 1,519 | 1,520 | 1,501 | 1,516 | 4,000 | 1,516 |
| 2017-01-04 | 1,501 | 1,514 | 1,501 | 1,512 | 4,400 | 1,512 |
分割・併合履歴 ： なし
