7480 スズデン(株) 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 | 1,629 | 1,648 | 1,626 | 1,630 | 9,400 | 1,630 |
| 2017-12-28 | 1,637 | 1,638 | 1,624 | 1,629 | 7,800 | 1,629 |
| 2017-12-27 | 1,625 | 1,634 | 1,625 | 1,631 | 5,100 | 1,631 |
| 2017-12-26 | 1,626 | 1,633 | 1,623 | 1,625 | 6,300 | 1,625 |
| 2017-12-25 | 1,619 | 1,637 | 1,615 | 1,630 | 14,100 | 1,630 |
| 2017-12-22 | 1,631 | 1,632 | 1,618 | 1,621 | 10,400 | 1,621 |
| 2017-12-21 | 1,616 | 1,630 | 1,616 | 1,625 | 7,600 | 1,625 |
| 2017-12-20 | 1,615 | 1,629 | 1,614 | 1,615 | 3,800 | 1,615 |
| 2017-12-19 | 1,640 | 1,640 | 1,618 | 1,619 | 6,600 | 1,619 |
| 2017-12-18 | 1,618 | 1,640 | 1,618 | 1,627 | 7,400 | 1,627 |
| 2017-12-15 | 1,602 | 1,614 | 1,585 | 1,610 | 11,700 | 1,610 |
| 2017-12-14 | 1,610 | 1,616 | 1,604 | 1,613 | 8,900 | 1,613 |
| 2017-12-13 | 1,642 | 1,642 | 1,618 | 1,618 | 9,800 | 1,618 |
| 2017-12-12 | 1,665 | 1,665 | 1,634 | 1,644 | 9,500 | 1,644 |
| 2017-12-11 | 1,662 | 1,664 | 1,654 | 1,662 | 5,200 | 1,662 |
| 2017-12-08 | 1,650 | 1,670 | 1,650 | 1,664 | 12,100 | 1,664 |
| 2017-12-07 | 1,648 | 1,672 | 1,638 | 1,665 | 9,000 | 1,665 |
| 2017-12-06 | 1,627 | 1,653 | 1,626 | 1,639 | 11,000 | 1,639 |
| 2017-12-05 | 1,621 | 1,642 | 1,603 | 1,627 | 12,700 | 1,627 |
| 2017-12-04 | 1,632 | 1,654 | 1,628 | 1,628 | 14,600 | 1,628 |
| 2017-12-01 | 1,668 | 1,668 | 1,629 | 1,632 | 13,700 | 1,632 |
| 2017-11-30 | 1,670 | 1,675 | 1,615 | 1,659 | 16,200 | 1,659 |
| 2017-11-29 | 1,677 | 1,678 | 1,663 | 1,671 | 22,600 | 1,671 |
| 2017-11-28 | 1,623 | 1,677 | 1,623 | 1,675 | 23,300 | 1,675 |
| 2017-11-27 | 1,600 | 1,623 | 1,599 | 1,617 | 23,000 | 1,617 |
| 2017-11-24 | 1,580 | 1,595 | 1,573 | 1,594 | 14,200 | 1,594 |
| 2017-11-22 | 1,570 | 1,576 | 1,560 | 1,571 | 13,300 | 1,571 |
| 2017-11-21 | 1,547 | 1,556 | 1,546 | 1,549 | 6,500 | 1,549 |
| 2017-11-20 | 1,518 | 1,555 | 1,518 | 1,553 | 19,300 | 1,553 |
| 2017-11-17 | 1,513 | 1,541 | 1,513 | 1,517 | 10,300 | 1,517 |
| 2017-11-16 | 1,504 | 1,533 | 1,504 | 1,518 | 8,100 | 1,518 |
| 2017-11-15 | 1,530 | 1,530 | 1,475 | 1,524 | 25,800 | 1,524 |
| 2017-11-13 | 1,542 | 1,568 | 1,530 | 1,537 | 19,100 | 1,537 |
| 2017-11-10 | 1,512 | 1,554 | 1,506 | 1,542 | 15,000 | 1,542 |
| 2017-11-09 | 1,605 | 1,611 | 1,525 | 1,552 | 35,800 | 1,552 |
| 2017-11-08 | 1,643 | 1,680 | 1,552 | 1,596 | 105,500 | 1,596 |
| 2017-11-07 | 1,446 | 1,464 | 1,446 | 1,463 | 15,400 | 1,463 |
| 2017-11-06 | 1,444 | 1,470 | 1,444 | 1,449 | 15,600 | 1,449 |
| 2017-11-02 | 1,469 | 1,469 | 1,440 | 1,443 | 8,700 | 1,443 |
| 2017-11-01 | 1,437 | 1,479 | 1,436 | 1,466 | 27,200 | 1,466 |
| 2017-10-31 | 1,417 | 1,433 | 1,415 | 1,429 | 7,400 | 1,429 |
| 2017-10-30 | 1,414 | 1,418 | 1,406 | 1,418 | 13,500 | 1,418 |
| 2017-10-27 | 1,412 | 1,412 | 1,400 | 1,407 | 7,500 | 1,407 |
| 2017-10-26 | 1,393 | 1,408 | 1,390 | 1,406 | 9,800 | 1,406 |
| 2017-10-25 | 1,404 | 1,408 | 1,399 | 1,401 | 12,500 | 1,401 |
| 2017-10-24 | 1,410 | 1,412 | 1,395 | 1,412 | 9,500 | 1,412 |
| 2017-10-23 | 1,390 | 1,415 | 1,386 | 1,403 | 11,100 | 1,403 |
| 2017-10-20 | 1,393 | 1,393 | 1,381 | 1,383 | 10,800 | 1,383 |
| 2017-10-19 | 1,395 | 1,407 | 1,388 | 1,393 | 13,000 | 1,393 |
| 2017-10-18 | 1,427 | 1,427 | 1,403 | 1,405 | 7,300 | 1,405 |
| 2017-10-17 | 1,429 | 1,430 | 1,414 | 1,427 | 7,900 | 1,427 |
| 2017-10-16 | 1,438 | 1,442 | 1,415 | 1,424 | 20,600 | 1,424 |
| 2017-10-13 | 1,434 | 1,438 | 1,421 | 1,438 | 13,800 | 1,438 |
| 2017-10-12 | 1,439 | 1,439 | 1,432 | 1,436 | 5,000 | 1,436 |
| 2017-10-11 | 1,433 | 1,439 | 1,428 | 1,438 | 6,000 | 1,438 |
| 2017-10-10 | 1,421 | 1,438 | 1,420 | 1,436 | 6,400 | 1,436 |
| 2017-10-06 | 1,434 | 1,438 | 1,421 | 1,424 | 6,500 | 1,424 |
| 2017-10-05 | 1,449 | 1,449 | 1,430 | 1,433 | 10,900 | 1,433 |
| 2017-10-04 | 1,438 | 1,449 | 1,432 | 1,449 | 10,600 | 1,449 |
| 2017-10-03 | 1,437 | 1,445 | 1,436 | 1,442 | 16,100 | 1,442 |
| 2017-10-02 | 1,420 | 1,438 | 1,414 | 1,436 | 21,400 | 1,436 |
| 2017-09-29 | 1,400 | 1,418 | 1,400 | 1,412 | 9,900 | 1,412 |
| 2017-09-28 | 1,420 | 1,421 | 1,395 | 1,402 | 15,400 | 1,402 |
| 2017-09-27 | 1,427 | 1,448 | 1,395 | 1,416 | 43,000 | 1,416 |
| 2017-09-26 | 1,354 | 1,379 | 1,350 | 1,377 | 19,300 | 1,377 |
| 2017-09-25 | 1,367 | 1,371 | 1,361 | 1,365 | 9,200 | 1,365 |
| 2017-09-22 | 1,374 | 1,374 | 1,351 | 1,367 | 5,100 | 1,367 |
| 2017-09-21 | 1,359 | 1,365 | 1,340 | 1,361 | 12,500 | 1,361 |
| 2017-09-20 | 1,350 | 1,365 | 1,349 | 1,354 | 14,800 | 1,354 |
| 2017-09-19 | 1,349 | 1,356 | 1,337 | 1,350 | 29,600 | 1,350 |
| 2017-09-15 | 1,300 | 1,319 | 1,298 | 1,315 | 12,000 | 1,315 |
| 2017-09-14 | 1,320 | 1,320 | 1,290 | 1,299 | 10,800 | 1,299 |
| 2017-09-13 | 1,319 | 1,319 | 1,313 | 1,315 | 5,400 | 1,315 |
| 2017-09-12 | 1,310 | 1,320 | 1,303 | 1,312 | 10,800 | 1,312 |
| 2017-09-11 | 1,294 | 1,303 | 1,293 | 1,303 | 6,700 | 1,303 |
| 2017-09-08 | 1,282 | 1,290 | 1,281 | 1,288 | 9,900 | 1,288 |
| 2017-09-07 | 1,285 | 1,292 | 1,273 | 1,284 | 6,700 | 1,284 |
| 2017-09-06 | 1,270 | 1,276 | 1,260 | 1,269 | 7,800 | 1,269 |
| 2017-09-05 | 1,285 | 1,294 | 1,272 | 1,272 | 7,800 | 1,272 |
| 2017-09-04 | 1,312 | 1,320 | 1,285 | 1,294 | 23,300 | 1,294 |
| 2017-09-01 | 1,289 | 1,299 | 1,285 | 1,299 | 4,900 | 1,299 |
| 2017-08-31 | 1,294 | 1,296 | 1,288 | 1,289 | 7,600 | 1,289 |
| 2017-08-30 | 1,300 | 1,300 | 1,280 | 1,291 | 7,100 | 1,291 |
| 2017-08-29 | 1,280 | 1,302 | 1,277 | 1,291 | 11,500 | 1,291 |
| 2017-08-28 | 1,290 | 1,291 | 1,279 | 1,287 | 8,700 | 1,287 |
| 2017-08-25 | 1,276 | 1,293 | 1,276 | 1,279 | 11,200 | 1,279 |
| 2017-08-24 | 1,292 | 1,294 | 1,279 | 1,286 | 4,300 | 1,286 |
| 2017-08-23 | 1,289 | 1,292 | 1,283 | 1,283 | 10,600 | 1,283 |
| 2017-08-22 | 1,270 | 1,281 | 1,270 | 1,275 | 7,900 | 1,275 |
| 2017-08-21 | 1,248 | 1,273 | 1,241 | 1,262 | 11,800 | 1,262 |
| 2017-08-18 | 1,250 | 1,263 | 1,249 | 1,251 | 8,200 | 1,251 |
| 2017-08-17 | 1,260 | 1,271 | 1,255 | 1,266 | 10,200 | 1,266 |
| 2017-08-16 | 1,259 | 1,259 | 1,249 | 1,253 | 8,100 | 1,253 |
| 2017-08-15 | 1,239 | 1,259 | 1,231 | 1,248 | 11,100 | 1,248 |
| 2017-08-14 | 1,262 | 1,262 | 1,220 | 1,227 | 35,200 | 1,227 |
| 2017-08-10 | 1,283 | 1,290 | 1,265 | 1,275 | 14,100 | 1,275 |
| 2017-08-09 | 1,310 | 1,310 | 1,284 | 1,285 | 11,600 | 1,285 |
| 2017-08-08 | 1,299 | 1,310 | 1,280 | 1,307 | 29,900 | 1,307 |
| 2017-08-07 | 1,281 | 1,314 | 1,251 | 1,306 | 96,900 | 1,306 |
| 2017-08-04 | 1,368 | 1,378 | 1,354 | 1,368 | 18,800 | 1,368 |
| 2017-08-03 | 1,360 | 1,366 | 1,336 | 1,354 | 10,000 | 1,354 |
| 2017-08-02 | 1,332 | 1,368 | 1,332 | 1,361 | 14,100 | 1,361 |
| 2017-08-01 | 1,347 | 1,368 | 1,325 | 1,332 | 21,400 | 1,332 |
| 2017-07-31 | 1,348 | 1,365 | 1,335 | 1,348 | 13,900 | 1,348 |
| 2017-07-28 | 1,348 | 1,350 | 1,338 | 1,342 | 9,300 | 1,342 |
| 2017-07-27 | 1,341 | 1,354 | 1,339 | 1,348 | 7,100 | 1,348 |
| 2017-07-26 | 1,332 | 1,350 | 1,330 | 1,335 | 8,600 | 1,335 |
| 2017-07-25 | 1,340 | 1,350 | 1,302 | 1,331 | 16,300 | 1,331 |
| 2017-07-24 | 1,320 | 1,336 | 1,318 | 1,329 | 15,200 | 1,329 |
| 2017-07-21 | 1,286 | 1,319 | 1,286 | 1,315 | 18,600 | 1,315 |
| 2017-07-20 | 1,281 | 1,299 | 1,281 | 1,296 | 5,200 | 1,296 |
| 2017-07-19 | 1,271 | 1,284 | 1,265 | 1,282 | 10,900 | 1,282 |
| 2017-07-18 | 1,280 | 1,280 | 1,270 | 1,275 | 8,800 | 1,275 |
| 2017-07-14 | 1,280 | 1,285 | 1,273 | 1,280 | 9,100 | 1,280 |
| 2017-07-13 | 1,279 | 1,281 | 1,262 | 1,279 | 8,300 | 1,279 |
| 2017-07-12 | 1,295 | 1,295 | 1,279 | 1,281 | 12,100 | 1,281 |
| 2017-07-11 | 1,294 | 1,299 | 1,291 | 1,296 | 8,800 | 1,296 |
| 2017-07-10 | 1,292 | 1,299 | 1,288 | 1,294 | 11,900 | 1,294 |
| 2017-07-07 | 1,290 | 1,294 | 1,288 | 1,290 | 10,500 | 1,290 |
| 2017-07-06 | 1,292 | 1,293 | 1,285 | 1,286 | 7,800 | 1,286 |
| 2017-07-05 | 1,300 | 1,300 | 1,275 | 1,280 | 12,100 | 1,280 |
| 2017-07-04 | 1,300 | 1,317 | 1,283 | 1,298 | 36,600 | 1,298 |
| 2017-07-03 | 1,260 | 1,267 | 1,260 | 1,265 | 6,300 | 1,265 |
| 2017-06-30 | 1,262 | 1,267 | 1,254 | 1,263 | 10,800 | 1,263 |
| 2017-06-29 | 1,266 | 1,294 | 1,265 | 1,277 | 11,800 | 1,277 |
| 2017-06-28 | 1,271 | 1,280 | 1,262 | 1,268 | 11,600 | 1,268 |
| 2017-06-27 | 1,290 | 1,291 | 1,282 | 1,287 | 6,000 | 1,287 |
| 2017-06-26 | 1,289 | 1,293 | 1,280 | 1,284 | 13,100 | 1,284 |
| 2017-06-23 | 1,278 | 1,279 | 1,264 | 1,278 | 9,900 | 1,278 |
| 2017-06-22 | 1,272 | 1,280 | 1,263 | 1,275 | 6,500 | 1,275 |
| 2017-06-21 | 1,271 | 1,279 | 1,245 | 1,262 | 10,600 | 1,262 |
| 2017-06-20 | 1,272 | 1,285 | 1,269 | 1,279 | 16,600 | 1,279 |
| 2017-06-19 | 1,220 | 1,259 | 1,218 | 1,253 | 18,800 | 1,253 |
| 2017-06-16 | 1,211 | 1,225 | 1,200 | 1,217 | 13,000 | 1,217 |
| 2017-06-15 | 1,218 | 1,223 | 1,203 | 1,206 | 12,800 | 1,206 |
| 2017-06-14 | 1,209 | 1,221 | 1,209 | 1,210 | 12,900 | 1,210 |
| 2017-06-13 | 1,197 | 1,209 | 1,197 | 1,207 | 4,000 | 1,207 |
| 2017-06-12 | 1,205 | 1,205 | 1,192 | 1,198 | 9,300 | 1,198 |
| 2017-06-09 | 1,225 | 1,225 | 1,203 | 1,205 | 14,700 | 1,205 |
| 2017-06-08 | 1,200 | 1,215 | 1,177 | 1,215 | 13,900 | 1,215 |
| 2017-06-07 | 1,200 | 1,209 | 1,192 | 1,201 | 21,500 | 1,201 |
| 2017-06-06 | 1,181 | 1,202 | 1,161 | 1,189 | 22,800 | 1,189 |
| 2017-06-05 | 1,178 | 1,192 | 1,173 | 1,184 | 27,100 | 1,184 |
| 2017-06-02 | 1,160 | 1,179 | 1,152 | 1,178 | 46,600 | 1,178 |
| 2017-06-01 | 1,127 | 1,135 | 1,127 | 1,134 | 4,900 | 1,134 |
| 2017-05-31 | 1,134 | 1,134 | 1,125 | 1,126 | 6,700 | 1,126 |
| 2017-05-30 | 1,131 | 1,135 | 1,127 | 1,132 | 7,600 | 1,132 |
| 2017-05-29 | 1,139 | 1,139 | 1,130 | 1,131 | 6,900 | 1,131 |
| 2017-05-26 | 1,144 | 1,144 | 1,129 | 1,129 | 4,900 | 1,129 |
| 2017-05-25 | 1,145 | 1,148 | 1,140 | 1,145 | 8,400 | 1,145 |
| 2017-05-24 | 1,135 | 1,146 | 1,132 | 1,146 | 11,800 | 1,146 |
| 2017-05-23 | 1,119 | 1,135 | 1,119 | 1,131 | 10,400 | 1,131 |
| 2017-05-22 | 1,112 | 1,119 | 1,111 | 1,117 | 4,100 | 1,117 |
| 2017-05-19 | 1,110 | 1,110 | 1,100 | 1,106 | 5,800 | 1,106 |
| 2017-05-18 | 1,104 | 1,114 | 1,097 | 1,110 | 14,700 | 1,110 |
| 2017-05-17 | 1,140 | 1,141 | 1,130 | 1,130 | 8,400 | 1,130 |
| 2017-05-16 | 1,145 | 1,145 | 1,137 | 1,140 | 9,200 | 1,140 |
| 2017-05-15 | 1,138 | 1,148 | 1,135 | 1,145 | 28,400 | 1,145 |
| 2017-05-12 | 1,133 | 1,144 | 1,133 | 1,138 | 18,400 | 1,138 |
| 2017-05-11 | 1,143 | 1,147 | 1,137 | 1,145 | 20,600 | 1,145 |
| 2017-05-10 | 1,136 | 1,145 | 1,130 | 1,143 | 53,500 | 1,143 |
| 2017-05-09 | 1,070 | 1,089 | 1,064 | 1,088 | 16,300 | 1,088 |
| 2017-05-08 | 1,062 | 1,085 | 1,062 | 1,084 | 15,700 | 1,084 |
| 2017-05-02 | 1,067 | 1,067 | 1,058 | 1,060 | 7,900 | 1,060 |
| 2017-05-01 | 1,045 | 1,065 | 1,045 | 1,063 | 7,900 | 1,063 |
| 2017-04-28 | 1,042 | 1,048 | 1,042 | 1,045 | 4,800 | 1,045 |
| 2017-04-27 | 1,047 | 1,050 | 1,042 | 1,047 | 6,000 | 1,047 |
| 2017-04-26 | 1,047 | 1,047 | 1,042 | 1,046 | 4,700 | 1,046 |
| 2017-04-25 | 1,037 | 1,042 | 1,011 | 1,039 | 7,100 | 1,039 |
| 2017-04-24 | 1,036 | 1,042 | 1,030 | 1,041 | 9,300 | 1,041 |
| 2017-04-21 | 1,012 | 1,027 | 1,012 | 1,026 | 4,700 | 1,026 |
| 2017-04-20 | 1,016 | 1,020 | 1,011 | 1,011 | 4,600 | 1,011 |
| 2017-04-19 | 1,000 | 1,025 | 1,000 | 1,012 | 6,800 | 1,012 |
| 2017-04-18 | 1,011 | 1,019 | 1,000 | 1,000 | 10,600 | 1,000 |
| 2017-04-17 | 1,000 | 1,014 | 1,000 | 1,000 | 8,900 | 1,000 |
| 2017-04-14 | 1,001 | 1,005 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2017-04-13 | 1,004 | 1,010 | 1,001 | 1,004 | 7,500 | 1,004 |
| 2017-04-12 | 1,017 | 1,020 | 1,010 | 1,014 | 8,300 | 1,014 |
| 2017-04-11 | 1,043 | 1,044 | 1,028 | 1,028 | 6,200 | 1,028 |
| 2017-04-10 | 1,034 | 1,039 | 1,024 | 1,038 | 9,000 | 1,038 |
| 2017-04-07 | 1,022 | 1,039 | 1,022 | 1,027 | 9,900 | 1,027 |
| 2017-04-06 | 1,046 | 1,046 | 1,026 | 1,026 | 11,300 | 1,026 |
| 2017-04-05 | 1,061 | 1,062 | 1,045 | 1,048 | 11,400 | 1,048 |
| 2017-04-04 | 1,072 | 1,080 | 1,061 | 1,066 | 18,800 | 1,066 |
| 2017-04-03 | 1,080 | 1,085 | 1,059 | 1,078 | 19,900 | 1,078 |
| 2017-03-31 | 1,101 | 1,101 | 1,087 | 1,088 | 13,600 | 1,088 |
| 2017-03-30 | 1,107 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2017-03-29 | 1,116 | 1,119 | 1,106 | 1,110 | 48,200 | 1,110 |
| 2017-03-28 | 1,152 | 1,154 | 1,130 | 1,154 | 66,700 | 1,154 |
| 2017-03-27 | 1,155 | 1,166 | 1,108 | 1,148 | 53,800 | 1,148 |
| 2017-03-24 | 1,165 | 1,170 | 1,158 | 1,169 | 15,900 | 1,169 |
| 2017-03-23 | 1,166 | 1,170 | 1,153 | 1,163 | 19,900 | 1,163 |
| 2017-03-22 | 1,158 | 1,163 | 1,152 | 1,160 | 19,600 | 1,160 |
| 2017-03-21 | 1,169 | 1,172 | 1,163 | 1,169 | 13,900 | 1,169 |
| 2017-03-17 | 1,155 | 1,168 | 1,155 | 1,168 | 14,700 | 1,168 |
| 2017-03-16 | 1,151 | 1,160 | 1,151 | 1,160 | 12,700 | 1,160 |
| 2017-03-15 | 1,155 | 1,155 | 1,147 | 1,150 | 12,500 | 1,150 |
| 2017-03-14 | 1,153 | 1,155 | 1,149 | 1,154 | 13,200 | 1,154 |
| 2017-03-13 | 1,148 | 1,150 | 1,140 | 1,150 | 15,800 | 1,150 |
| 2017-03-10 | 1,150 | 1,150 | 1,123 | 1,133 | 24,500 | 1,133 |
| 2017-03-09 | 1,130 | 1,130 | 1,122 | 1,126 | 7,200 | 1,126 |
| 2017-03-08 | 1,123 | 1,123 | 1,115 | 1,120 | 12,300 | 1,120 |
| 2017-03-07 | 1,116 | 1,122 | 1,111 | 1,112 | 15,400 | 1,112 |
| 2017-03-06 | 1,107 | 1,117 | 1,107 | 1,113 | 14,900 | 1,113 |
| 2017-03-03 | 1,103 | 1,107 | 1,101 | 1,101 | 12,700 | 1,101 |
| 2017-03-02 | 1,099 | 1,108 | 1,096 | 1,103 | 28,900 | 1,103 |
| 2017-03-01 | 1,096 | 1,097 | 1,093 | 1,096 | 7,600 | 1,096 |
| 2017-02-28 | 1,089 | 1,096 | 1,089 | 1,090 | 10,400 | 1,090 |
| 2017-02-27 | 1,090 | 1,090 | 1,084 | 1,089 | 12,500 | 1,089 |
| 2017-02-24 | 1,082 | 1,090 | 1,081 | 1,088 | 10,700 | 1,088 |
| 2017-02-23 | 1,080 | 1,080 | 1,072 | 1,079 | 7,300 | 1,079 |
| 2017-02-22 | 1,078 | 1,080 | 1,072 | 1,075 | 9,400 | 1,075 |
| 2017-02-21 | 1,058 | 1,062 | 1,056 | 1,062 | 9,800 | 1,062 |
| 2017-02-20 | 1,060 | 1,060 | 1,057 | 1,059 | 9,200 | 1,059 |
| 2017-02-17 | 1,062 | 1,062 | 1,058 | 1,061 | 10,800 | 1,061 |
| 2017-02-16 | 1,062 | 1,066 | 1,060 | 1,063 | 6,300 | 1,063 |
| 2017-02-15 | 1,070 | 1,070 | 1,066 | 1,066 | 6,800 | 1,066 |
| 2017-02-14 | 1,074 | 1,074 | 1,062 | 1,064 | 6,500 | 1,064 |
| 2017-02-13 | 1,059 | 1,073 | 1,059 | 1,072 | 10,000 | 1,072 |
| 2017-02-10 | 1,066 | 1,068 | 1,059 | 1,065 | 9,200 | 1,065 |
| 2017-02-09 | 1,075 | 1,075 | 1,062 | 1,066 | 13,600 | 1,066 |
| 2017-02-08 | 1,063 | 1,064 | 1,055 | 1,057 | 6,700 | 1,057 |
| 2017-02-07 | 1,059 | 1,060 | 1,050 | 1,052 | 7,100 | 1,052 |
| 2017-02-06 | 1,063 | 1,063 | 1,055 | 1,058 | 6,200 | 1,058 |
| 2017-02-03 | 1,050 | 1,058 | 1,044 | 1,053 | 11,000 | 1,053 |
| 2017-02-02 | 1,065 | 1,065 | 1,042 | 1,046 | 11,100 | 1,046 |
| 2017-02-01 | 1,046 | 1,050 | 1,035 | 1,046 | 9,600 | 1,046 |
| 2017-01-31 | 1,048 | 1,048 | 1,044 | 1,046 | 5,100 | 1,046 |
| 2017-01-30 | 1,050 | 1,050 | 1,033 | 1,048 | 22,700 | 1,048 |
| 2017-01-27 | 1,035 | 1,035 | 1,030 | 1,033 | 5,100 | 1,033 |
| 2017-01-26 | 1,030 | 1,035 | 1,030 | 1,035 | 3,900 | 1,035 |
| 2017-01-25 | 1,034 | 1,035 | 1,029 | 1,030 | 7,500 | 1,030 |
| 2017-01-24 | 1,033 | 1,034 | 1,030 | 1,034 | 6,000 | 1,034 |
| 2017-01-23 | 1,033 | 1,033 | 1,026 | 1,031 | 5,900 | 1,031 |
| 2017-01-20 | 1,029 | 1,033 | 1,028 | 1,033 | 3,700 | 1,033 |
| 2017-01-19 | 1,028 | 1,031 | 1,022 | 1,029 | 8,100 | 1,029 |
| 2017-01-18 | 1,016 | 1,023 | 1,015 | 1,023 | 4,600 | 1,023 |
| 2017-01-17 | 1,002 | 1,025 | 1,001 | 1,016 | 21,100 | 1,016 |
| 2017-01-16 | 1,035 | 1,035 | 1,030 | 1,031 | 8,900 | 1,031 |
| 2017-01-13 | 1,034 | 1,035 | 1,032 | 1,034 | 4,900 | 1,034 |
| 2017-01-12 | 1,035 | 1,035 | 1,030 | 1,031 | 6,300 | 1,031 |
| 2017-01-11 | 1,035 | 1,035 | 1,031 | 1,034 | 5,400 | 1,034 |
| 2017-01-10 | 1,034 | 1,035 | 1,029 | 1,035 | 12,100 | 1,035 |
| 2017-01-06 | 1,034 | 1,034 | 1,024 | 1,033 | 34,000 | 1,033 |
| 2017-01-05 | 1,035 | 1,035 | 1,033 | 1,034 | 7,800 | 1,034 |
| 2017-01-04 | 1,025 | 1,036 | 1,025 | 1,035 | 13,200 | 1,035 |
分割・併合履歴 ： なし
