7506 (株)ハウス オブ ローゼ 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 | 1,839 | 1,839 | 1,828 | 1,831 | 3,600 | 1,831 |
| 2017-12-28 | 1,849 | 1,849 | 1,825 | 1,839 | 3,200 | 1,839 |
| 2017-12-27 | 1,849 | 1,849 | 1,830 | 1,849 | 3,800 | 1,849 |
| 2017-12-26 | 1,828 | 1,842 | 1,817 | 1,837 | 5,900 | 1,837 |
| 2017-12-25 | 1,840 | 1,840 | 1,810 | 1,833 | 10,000 | 1,833 |
| 2017-12-22 | 1,845 | 1,852 | 1,840 | 1,843 | 4,500 | 1,843 |
| 2017-12-21 | 1,835 | 1,853 | 1,835 | 1,853 | 2,800 | 1,853 |
| 2017-12-20 | 1,846 | 1,852 | 1,835 | 1,841 | 3,200 | 1,841 |
| 2017-12-19 | 1,854 | 1,862 | 1,832 | 1,846 | 7,600 | 1,846 |
| 2017-12-18 | 1,882 | 1,882 | 1,850 | 1,857 | 6,500 | 1,857 |
| 2017-12-15 | 1,879 | 1,884 | 1,855 | 1,877 | 17,200 | 1,877 |
| 2017-12-14 | 1,836 | 1,880 | 1,836 | 1,880 | 14,000 | 1,880 |
| 2017-12-13 | 1,840 | 1,840 | 1,830 | 1,838 | 3,400 | 1,838 |
| 2017-12-12 | 1,810 | 1,844 | 1,810 | 1,840 | 5,200 | 1,840 |
| 2017-12-11 | 1,826 | 1,826 | 1,809 | 1,817 | 4,600 | 1,817 |
| 2017-12-08 | 1,818 | 1,826 | 1,800 | 1,825 | 8,500 | 1,825 |
| 2017-12-07 | 1,785 | 1,826 | 1,785 | 1,812 | 6,800 | 1,812 |
| 2017-12-06 | 1,828 | 1,835 | 1,767 | 1,767 | 16,300 | 1,767 |
| 2017-12-05 | 1,830 | 1,847 | 1,830 | 1,836 | 5,100 | 1,836 |
| 2017-12-04 | 1,862 | 1,862 | 1,847 | 1,851 | 11,500 | 1,851 |
| 2017-12-01 | 1,850 | 1,864 | 1,845 | 1,861 | 4,800 | 1,861 |
| 2017-11-30 | 1,845 | 1,861 | 1,836 | 1,840 | 9,500 | 1,840 |
| 2017-11-29 | 1,838 | 1,850 | 1,830 | 1,846 | 8,300 | 1,846 |
| 2017-11-28 | 1,855 | 1,855 | 1,835 | 1,839 | 8,100 | 1,839 |
| 2017-11-27 | 1,838 | 1,858 | 1,838 | 1,854 | 11,700 | 1,854 |
| 2017-11-24 | 1,814 | 1,833 | 1,814 | 1,833 | 6,000 | 1,833 |
| 2017-11-22 | 1,817 | 1,821 | 1,803 | 1,806 | 5,000 | 1,806 |
| 2017-11-21 | 1,820 | 1,843 | 1,781 | 1,814 | 8,500 | 1,814 |
| 2017-11-20 | 1,754 | 1,820 | 1,754 | 1,816 | 13,800 | 1,816 |
| 2017-11-17 | 1,776 | 1,800 | 1,729 | 1,754 | 17,800 | 1,754 |
| 2017-11-16 | 1,765 | 1,791 | 1,760 | 1,782 | 7,300 | 1,782 |
| 2017-11-15 | 1,785 | 1,793 | 1,765 | 1,773 | 16,900 | 1,773 |
| 2017-11-13 | 1,692 | 1,710 | 1,690 | 1,697 | 7,700 | 1,697 |
| 2017-11-10 | 1,627 | 1,695 | 1,626 | 1,676 | 7,000 | 1,676 |
| 2017-11-09 | 1,651 | 1,680 | 1,624 | 1,632 | 14,900 | 1,632 |
| 2017-11-08 | 1,671 | 1,698 | 1,650 | 1,650 | 10,700 | 1,650 |
| 2017-11-07 | 1,744 | 1,744 | 1,656 | 1,700 | 23,100 | 1,700 |
| 2017-11-06 | 1,700 | 1,877 | 1,700 | 1,749 | 66,500 | 1,749 |
| 2017-11-02 | 1,600 | 1,630 | 1,591 | 1,621 | 12,600 | 1,621 |
| 2017-11-01 | 1,589 | 1,600 | 1,589 | 1,600 | 6,500 | 1,600 |
| 2017-10-31 | 1,594 | 1,594 | 1,587 | 1,588 | 3,700 | 1,588 |
| 2017-10-30 | 1,585 | 1,591 | 1,580 | 1,591 | 10,000 | 1,591 |
| 2017-10-27 | 1,574 | 1,580 | 1,574 | 1,580 | 4,700 | 1,580 |
| 2017-10-26 | 1,574 | 1,575 | 1,570 | 1,574 | 1,200 | 1,574 |
| 2017-10-25 | 1,577 | 1,578 | 1,572 | 1,574 | 2,900 | 1,574 |
| 2017-10-24 | 1,577 | 1,579 | 1,573 | 1,577 | 2,700 | 1,577 |
| 2017-10-23 | 1,575 | 1,576 | 1,571 | 1,573 | 4,300 | 1,573 |
| 2017-10-20 | 1,570 | 1,574 | 1,569 | 1,574 | 2,800 | 1,574 |
| 2017-10-19 | 1,572 | 1,572 | 1,568 | 1,570 | 1,900 | 1,570 |
| 2017-10-18 | 1,567 | 1,572 | 1,567 | 1,572 | 2,200 | 1,572 |
| 2017-10-17 | 1,566 | 1,571 | 1,566 | 1,567 | 1,400 | 1,567 |
| 2017-10-16 | 1,570 | 1,573 | 1,566 | 1,566 | 5,100 | 1,566 |
| 2017-10-13 | 1,569 | 1,574 | 1,569 | 1,570 | 3,400 | 1,570 |
| 2017-10-12 | 1,570 | 1,574 | 1,568 | 1,569 | 2,200 | 1,569 |
| 2017-10-11 | 1,563 | 1,571 | 1,562 | 1,569 | 3,400 | 1,569 |
| 2017-10-10 | 1,567 | 1,571 | 1,563 | 1,569 | 3,400 | 1,569 |
| 2017-10-06 | 1,566 | 1,571 | 1,562 | 1,566 | 2,800 | 1,566 |
| 2017-10-05 | 1,568 | 1,574 | 1,566 | 1,571 | 1,700 | 1,571 |
| 2017-10-04 | 1,571 | 1,571 | 1,563 | 1,568 | 1,400 | 1,568 |
| 2017-10-03 | 1,562 | 1,570 | 1,562 | 1,567 | 2,500 | 1,567 |
| 2017-10-02 | 1,565 | 1,566 | 1,563 | 1,565 | 1,200 | 1,565 |
| 2017-09-29 | 1,564 | 1,575 | 1,561 | 1,563 | 3,000 | 1,563 |
| 2017-09-28 | 1,561 | 1,565 | 1,551 | 1,565 | 2,400 | 1,565 |
| 2017-09-27 | 1,551 | 1,567 | 1,551 | 1,567 | 1,800 | 1,567 |
| 2017-09-26 | 1,563 | 1,570 | 1,563 | 1,569 | 4,300 | 1,569 |
| 2017-09-25 | 1,561 | 1,566 | 1,560 | 1,563 | 3,200 | 1,563 |
| 2017-09-22 | 1,562 | 1,564 | 1,560 | 1,563 | 1,800 | 1,563 |
| 2017-09-21 | 1,559 | 1,564 | 1,558 | 1,562 | 3,000 | 1,562 |
| 2017-09-20 | 1,557 | 1,564 | 1,557 | 1,564 | 2,800 | 1,564 |
| 2017-09-19 | 1,565 | 1,565 | 1,561 | 1,565 | 2,600 | 1,565 |
| 2017-09-15 | 1,557 | 1,561 | 1,557 | 1,560 | 3,700 | 1,560 |
| 2017-09-14 | 1,555 | 1,560 | 1,555 | 1,558 | 2,300 | 1,558 |
| 2017-09-13 | 1,552 | 1,560 | 1,552 | 1,557 | 1,000 | 1,557 |
| 2017-09-12 | 1,550 | 1,553 | 1,547 | 1,552 | 1,800 | 1,552 |
| 2017-09-11 | 1,546 | 1,558 | 1,545 | 1,546 | 2,400 | 1,546 |
| 2017-09-08 | 1,542 | 1,550 | 1,542 | 1,544 | 4,300 | 1,544 |
| 2017-09-07 | 1,557 | 1,557 | 1,545 | 1,550 | 4,800 | 1,550 |
| 2017-09-06 | 1,550 | 1,555 | 1,550 | 1,551 | 2,400 | 1,551 |
| 2017-09-05 | 1,554 | 1,555 | 1,550 | 1,550 | 3,600 | 1,550 |
| 2017-09-04 | 1,556 | 1,560 | 1,553 | 1,555 | 3,300 | 1,555 |
| 2017-09-01 | 1,554 | 1,568 | 1,551 | 1,568 | 5,800 | 1,568 |
| 2017-08-31 | 1,553 | 1,555 | 1,553 | 1,553 | 2,200 | 1,553 |
| 2017-08-30 | 1,562 | 1,562 | 1,553 | 1,558 | 2,000 | 1,558 |
| 2017-08-29 | 1,560 | 1,560 | 1,552 | 1,553 | 2,600 | 1,553 |
| 2017-08-28 | 1,561 | 1,561 | 1,550 | 1,553 | 3,200 | 1,553 |
| 2017-08-25 | 1,556 | 1,556 | 1,550 | 1,552 | 3,400 | 1,552 |
| 2017-08-24 | 1,556 | 1,556 | 1,550 | 1,552 | 3,300 | 1,552 |
| 2017-08-23 | 1,551 | 1,555 | 1,550 | 1,550 | 3,300 | 1,550 |
| 2017-08-22 | 1,551 | 1,558 | 1,550 | 1,553 | 3,900 | 1,553 |
| 2017-08-21 | 1,555 | 1,555 | 1,551 | 1,551 | 1,400 | 1,551 |
| 2017-08-18 | 1,564 | 1,564 | 1,552 | 1,555 | 2,000 | 1,555 |
| 2017-08-17 | 1,552 | 1,562 | 1,551 | 1,554 | 2,000 | 1,554 |
| 2017-08-16 | 1,558 | 1,561 | 1,552 | 1,552 | 3,300 | 1,552 |
| 2017-08-15 | 1,553 | 1,560 | 1,551 | 1,552 | 2,000 | 1,552 |
| 2017-08-14 | 1,555 | 1,562 | 1,551 | 1,553 | 4,800 | 1,553 |
| 2017-08-10 | 1,556 | 1,562 | 1,555 | 1,557 | 2,700 | 1,557 |
| 2017-08-09 | 1,563 | 1,567 | 1,557 | 1,561 | 2,900 | 1,561 |
| 2017-08-08 | 1,572 | 1,573 | 1,559 | 1,563 | 2,300 | 1,563 |
| 2017-08-07 | 1,562 | 1,572 | 1,557 | 1,564 | 3,700 | 1,564 |
| 2017-08-04 | 1,570 | 1,572 | 1,563 | 1,570 | 1,100 | 1,570 |
| 2017-08-03 | 1,567 | 1,569 | 1,562 | 1,569 | 1,800 | 1,569 |
| 2017-08-02 | 1,558 | 1,563 | 1,558 | 1,562 | 400 | 1,562 |
| 2017-08-01 | 1,565 | 1,565 | 1,559 | 1,563 | 1,300 | 1,563 |
| 2017-07-31 | 1,560 | 1,563 | 1,555 | 1,558 | 1,200 | 1,558 |
| 2017-07-28 | 1,560 | 1,562 | 1,556 | 1,560 | 2,100 | 1,560 |
| 2017-07-27 | 1,562 | 1,562 | 1,556 | 1,560 | 800 | 1,560 |
| 2017-07-26 | 1,557 | 1,561 | 1,552 | 1,558 | 2,300 | 1,558 |
| 2017-07-25 | 1,555 | 1,555 | 1,552 | 1,552 | 1,600 | 1,552 |
| 2017-07-24 | 1,555 | 1,557 | 1,554 | 1,555 | 1,900 | 1,555 |
| 2017-07-21 | 1,555 | 1,559 | 1,554 | 1,558 | 2,000 | 1,558 |
| 2017-07-20 | 1,564 | 1,564 | 1,555 | 1,555 | 2,100 | 1,555 |
| 2017-07-19 | 1,560 | 1,563 | 1,559 | 1,559 | 600 | 1,559 |
| 2017-07-18 | 1,556 | 1,559 | 1,555 | 1,559 | 1,400 | 1,559 |
| 2017-07-14 | 1,556 | 1,564 | 1,555 | 1,556 | 1,100 | 1,556 |
| 2017-07-13 | 1,553 | 1,560 | 1,553 | 1,556 | 1,100 | 1,556 |
| 2017-07-12 | 1,554 | 1,559 | 1,553 | 1,553 | 900 | 1,553 |
| 2017-07-11 | 1,554 | 1,558 | 1,554 | 1,555 | 900 | 1,555 |
| 2017-07-10 | 1,565 | 1,565 | 1,555 | 1,555 | 2,300 | 1,555 |
| 2017-07-07 | 1,555 | 1,558 | 1,551 | 1,551 | 3,300 | 1,551 |
| 2017-07-06 | 1,558 | 1,560 | 1,554 | 1,554 | 1,500 | 1,554 |
| 2017-07-05 | 1,560 | 1,562 | 1,555 | 1,556 | 1,400 | 1,556 |
| 2017-07-04 | 1,562 | 1,564 | 1,559 | 1,560 | 3,200 | 1,560 |
| 2017-07-03 | 1,556 | 1,559 | 1,556 | 1,556 | 1,300 | 1,556 |
| 2017-06-30 | 1,563 | 1,563 | 1,555 | 1,559 | 1,600 | 1,559 |
| 2017-06-29 | 1,569 | 1,569 | 1,557 | 1,559 | 900 | 1,559 |
| 2017-06-28 | 1,560 | 1,560 | 1,558 | 1,558 | 800 | 1,558 |
| 2017-06-27 | 1,569 | 1,569 | 1,556 | 1,559 | 1,400 | 1,559 |
| 2017-06-26 | 1,557 | 1,567 | 1,556 | 1,559 | 1,300 | 1,559 |
| 2017-06-23 | 1,567 | 1,567 | 1,557 | 1,557 | 600 | 1,557 |
| 2017-06-22 | 1,561 | 1,565 | 1,560 | 1,565 | 1,900 | 1,565 |
| 2017-06-21 | 1,561 | 1,567 | 1,561 | 1,564 | 1,200 | 1,564 |
| 2017-06-20 | 1,556 | 1,566 | 1,556 | 1,561 | 2,200 | 1,561 |
| 2017-06-19 | 1,554 | 1,565 | 1,551 | 1,562 | 2,200 | 1,562 |
| 2017-06-16 | 1,559 | 1,559 | 1,551 | 1,554 | 2,000 | 1,554 |
| 2017-06-15 | 1,551 | 1,555 | 1,550 | 1,551 | 1,400 | 1,551 |
| 2017-06-14 | 1,553 | 1,560 | 1,551 | 1,551 | 1,900 | 1,551 |
| 2017-06-13 | 1,554 | 1,557 | 1,552 | 1,552 | 1,600 | 1,552 |
| 2017-06-12 | 1,551 | 1,553 | 1,550 | 1,552 | 3,200 | 1,552 |
| 2017-06-09 | 1,553 | 1,557 | 1,553 | 1,555 | 2,100 | 1,555 |
| 2017-06-08 | 1,558 | 1,564 | 1,552 | 1,553 | 3,900 | 1,553 |
| 2017-06-07 | 1,553 | 1,560 | 1,553 | 1,557 | 1,800 | 1,557 |
| 2017-06-06 | 1,560 | 1,562 | 1,555 | 1,556 | 1,700 | 1,556 |
| 2017-06-05 | 1,558 | 1,564 | 1,557 | 1,557 | 1,700 | 1,557 |
| 2017-06-02 | 1,570 | 1,570 | 1,553 | 1,566 | 3,200 | 1,566 |
| 2017-06-01 | 1,576 | 1,576 | 1,556 | 1,561 | 3,100 | 1,561 |
| 2017-05-31 | 1,562 | 1,567 | 1,555 | 1,555 | 2,100 | 1,555 |
| 2017-05-30 | 1,559 | 1,561 | 1,556 | 1,561 | 2,200 | 1,561 |
| 2017-05-29 | 1,562 | 1,567 | 1,558 | 1,559 | 1,400 | 1,559 |
| 2017-05-26 | 1,563 | 1,575 | 1,561 | 1,570 | 2,600 | 1,570 |
| 2017-05-25 | 1,569 | 1,574 | 1,561 | 1,566 | 1,900 | 1,566 |
| 2017-05-24 | 1,562 | 1,569 | 1,560 | 1,569 | 1,500 | 1,569 |
| 2017-05-23 | 1,560 | 1,560 | 1,551 | 1,558 | 3,400 | 1,558 |
| 2017-05-22 | 1,556 | 1,565 | 1,556 | 1,559 | 2,100 | 1,559 |
| 2017-05-19 | 1,572 | 1,572 | 1,554 | 1,554 | 3,400 | 1,554 |
| 2017-05-18 | 1,573 | 1,575 | 1,570 | 1,574 | 4,100 | 1,574 |
| 2017-05-17 | 1,571 | 1,577 | 1,568 | 1,577 | 3,000 | 1,577 |
| 2017-05-16 | 1,577 | 1,577 | 1,570 | 1,571 | 4,100 | 1,571 |
| 2017-05-15 | 1,563 | 1,577 | 1,561 | 1,577 | 4,100 | 1,577 |
| 2017-05-12 | 1,571 | 1,574 | 1,555 | 1,572 | 3,600 | 1,572 |
| 2017-05-11 | 1,573 | 1,573 | 1,569 | 1,572 | 2,600 | 1,572 |
| 2017-05-10 | 1,556 | 1,574 | 1,552 | 1,573 | 6,100 | 1,573 |
| 2017-05-09 | 1,560 | 1,569 | 1,550 | 1,569 | 3,600 | 1,569 |
| 2017-05-08 | 1,549 | 1,569 | 1,549 | 1,569 | 8,200 | 1,569 |
| 2017-05-02 | 1,549 | 1,549 | 1,545 | 1,548 | 2,300 | 1,548 |
| 2017-05-01 | 1,547 | 1,549 | 1,544 | 1,549 | 2,100 | 1,549 |
| 2017-04-28 | 1,539 | 1,547 | 1,539 | 1,540 | 3,800 | 1,540 |
| 2017-04-27 | 1,534 | 1,542 | 1,530 | 1,535 | 2,800 | 1,535 |
| 2017-04-26 | 1,540 | 1,540 | 1,531 | 1,534 | 1,200 | 1,534 |
| 2017-04-25 | 1,539 | 1,540 | 1,535 | 1,538 | 2,000 | 1,538 |
| 2017-04-24 | 1,525 | 1,531 | 1,525 | 1,528 | 3,900 | 1,528 |
| 2017-04-21 | 1,526 | 1,536 | 1,525 | 1,530 | 1,800 | 1,530 |
| 2017-04-20 | 1,528 | 1,537 | 1,526 | 1,536 | 1,300 | 1,536 |
| 2017-04-19 | 1,523 | 1,538 | 1,523 | 1,531 | 2,300 | 1,531 |
| 2017-04-18 | 1,537 | 1,537 | 1,525 | 1,525 | 1,100 | 1,525 |
| 2017-04-17 | 1,535 | 1,537 | 1,528 | 1,528 | 900 | 1,528 |
| 2017-04-14 | 1,531 | 1,540 | 1,529 | 1,537 | 5,600 | 1,537 |
| 2017-04-13 | 1,525 | 1,530 | 1,522 | 1,523 | 2,000 | 1,523 |
| 2017-04-12 | 1,545 | 1,545 | 1,525 | 1,525 | 2,700 | 1,525 |
| 2017-04-11 | 1,549 | 1,549 | 1,515 | 1,543 | 6,900 | 1,543 |
| 2017-04-10 | 1,542 | 1,547 | 1,537 | 1,539 | 3,300 | 1,539 |
| 2017-04-07 | 1,540 | 1,540 | 1,526 | 1,527 | 3,100 | 1,527 |
| 2017-04-06 | 1,539 | 1,540 | 1,514 | 1,520 | 4,500 | 1,520 |
| 2017-04-05 | 1,529 | 1,535 | 1,529 | 1,532 | 2,200 | 1,532 |
| 2017-04-04 | 1,529 | 1,529 | 1,515 | 1,529 | 3,300 | 1,529 |
| 2017-04-03 | 1,540 | 1,540 | 1,514 | 1,514 | 4,100 | 1,514 |
| 2017-03-31 | 1,549 | 1,555 | 1,512 | 1,513 | 12,100 | 1,513 |
| 2017-03-30 | 1,557 | 1,557 | 1,543 | 1,549 | 7,700 | 1,549 |
| 2017-03-29 | 1,565 | 1,567 | 1,540 | 1,553 | 32,500 | 1,553 |
| 2017-03-28 | 1,590 | 1,600 | 1,580 | 1,580 | 49,600 | 1,580 |
| 2017-03-27 | 1,585 | 1,588 | 1,583 | 1,586 | 13,700 | 1,586 |
| 2017-03-24 | 1,579 | 1,585 | 1,578 | 1,584 | 6,400 | 1,584 |
| 2017-03-23 | 1,578 | 1,579 | 1,576 | 1,579 | 11,800 | 1,579 |
| 2017-03-22 | 1,580 | 1,582 | 1,578 | 1,579 | 12,500 | 1,579 |
| 2017-03-21 | 1,581 | 1,584 | 1,580 | 1,582 | 8,300 | 1,582 |
| 2017-03-17 | 1,580 | 1,584 | 1,579 | 1,582 | 5,900 | 1,582 |
| 2017-03-16 | 1,580 | 1,583 | 1,579 | 1,583 | 5,200 | 1,583 |
| 2017-03-15 | 1,578 | 1,584 | 1,578 | 1,580 | 4,100 | 1,580 |
| 2017-03-14 | 1,578 | 1,583 | 1,578 | 1,583 | 5,500 | 1,583 |
| 2017-03-13 | 1,581 | 1,584 | 1,580 | 1,584 | 5,300 | 1,584 |
| 2017-03-10 | 1,580 | 1,581 | 1,576 | 1,581 | 7,200 | 1,581 |
| 2017-03-09 | 1,578 | 1,582 | 1,575 | 1,580 | 4,400 | 1,580 |
| 2017-03-08 | 1,577 | 1,581 | 1,576 | 1,578 | 4,600 | 1,578 |
| 2017-03-07 | 1,580 | 1,581 | 1,577 | 1,579 | 6,200 | 1,579 |
| 2017-03-06 | 1,582 | 1,585 | 1,580 | 1,582 | 5,900 | 1,582 |
| 2017-03-03 | 1,582 | 1,585 | 1,582 | 1,582 | 4,500 | 1,582 |
| 2017-03-02 | 1,576 | 1,585 | 1,576 | 1,582 | 5,000 | 1,582 |
| 2017-03-01 | 1,576 | 1,580 | 1,575 | 1,580 | 4,300 | 1,580 |
| 2017-02-28 | 1,573 | 1,577 | 1,571 | 1,576 | 5,000 | 1,576 |
| 2017-02-27 | 1,570 | 1,574 | 1,569 | 1,573 | 4,800 | 1,573 |
| 2017-02-24 | 1,570 | 1,570 | 1,555 | 1,564 | 6,100 | 1,564 |
| 2017-02-23 | 1,560 | 1,568 | 1,559 | 1,568 | 3,800 | 1,568 |
| 2017-02-22 | 1,556 | 1,559 | 1,555 | 1,559 | 2,500 | 1,559 |
| 2017-02-21 | 1,550 | 1,557 | 1,550 | 1,556 | 1,500 | 1,556 |
| 2017-02-20 | 1,549 | 1,550 | 1,547 | 1,550 | 4,300 | 1,550 |
| 2017-02-17 | 1,546 | 1,558 | 1,546 | 1,554 | 1,600 | 1,554 |
| 2017-02-16 | 1,560 | 1,560 | 1,542 | 1,544 | 8,500 | 1,544 |
| 2017-02-15 | 1,560 | 1,560 | 1,555 | 1,560 | 4,500 | 1,560 |
| 2017-02-14 | 1,560 | 1,560 | 1,555 | 1,556 | 5,400 | 1,556 |
| 2017-02-13 | 1,554 | 1,573 | 1,554 | 1,557 | 4,300 | 1,557 |
| 2017-02-10 | 1,549 | 1,557 | 1,546 | 1,546 | 9,800 | 1,546 |
| 2017-02-09 | 1,550 | 1,550 | 1,547 | 1,549 | 2,700 | 1,549 |
| 2017-02-08 | 1,554 | 1,559 | 1,550 | 1,552 | 4,300 | 1,552 |
| 2017-02-07 | 1,556 | 1,563 | 1,552 | 1,552 | 3,800 | 1,552 |
| 2017-02-06 | 1,575 | 1,575 | 1,555 | 1,558 | 6,100 | 1,558 |
| 2017-02-03 | 1,560 | 1,567 | 1,547 | 1,560 | 12,800 | 1,560 |
| 2017-02-02 | 1,580 | 1,580 | 1,561 | 1,561 | 5,300 | 1,561 |
| 2017-02-01 | 1,581 | 1,581 | 1,570 | 1,578 | 3,200 | 1,578 |
| 2017-01-31 | 1,573 | 1,581 | 1,573 | 1,581 | 3,600 | 1,581 |
| 2017-01-30 | 1,580 | 1,580 | 1,569 | 1,574 | 4,900 | 1,574 |
| 2017-01-27 | 1,576 | 1,576 | 1,570 | 1,574 | 2,500 | 1,574 |
| 2017-01-26 | 1,572 | 1,573 | 1,568 | 1,572 | 1,900 | 1,572 |
| 2017-01-25 | 1,573 | 1,578 | 1,564 | 1,572 | 4,200 | 1,572 |
| 2017-01-24 | 1,568 | 1,573 | 1,564 | 1,573 | 2,600 | 1,573 |
| 2017-01-23 | 1,570 | 1,575 | 1,558 | 1,568 | 4,100 | 1,568 |
| 2017-01-20 | 1,561 | 1,579 | 1,560 | 1,570 | 5,300 | 1,570 |
| 2017-01-19 | 1,565 | 1,566 | 1,560 | 1,562 | 2,600 | 1,562 |
| 2017-01-18 | 1,573 | 1,573 | 1,562 | 1,562 | 2,700 | 1,562 |
| 2017-01-17 | 1,575 | 1,575 | 1,564 | 1,569 | 2,700 | 1,569 |
| 2017-01-16 | 1,587 | 1,587 | 1,563 | 1,574 | 6,900 | 1,574 |
| 2017-01-13 | 1,565 | 1,569 | 1,561 | 1,568 | 2,700 | 1,568 |
| 2017-01-12 | 1,562 | 1,570 | 1,549 | 1,563 | 5,700 | 1,563 |
| 2017-01-11 | 1,565 | 1,578 | 1,557 | 1,562 | 8,900 | 1,562 |
| 2017-01-10 | 1,550 | 1,566 | 1,550 | 1,563 | 5,800 | 1,563 |
| 2017-01-06 | 1,545 | 1,549 | 1,538 | 1,549 | 3,900 | 1,549 |
| 2017-01-05 | 1,542 | 1,545 | 1,531 | 1,537 | 4,800 | 1,537 |
| 2017-01-04 | 1,531 | 1,538 | 1,524 | 1,538 | 4,000 | 1,538 |
分割・併合履歴 ： なし
