7713 シグマ光機(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 | 2,100 | 2,127 | 2,086 | 2,108 | 27,100 | 2,108 |
| 2017-12-28 | 2,160 | 2,160 | 2,106 | 2,115 | 52,900 | 2,115 |
| 2017-12-27 | 2,073 | 2,130 | 2,054 | 2,128 | 127,500 | 2,128 |
| 2017-12-26 | 2,178 | 2,222 | 2,075 | 2,090 | 442,600 | 2,090 |
| 2017-12-25 | 1,850 | 1,935 | 1,845 | 1,908 | 151,200 | 1,908 |
| 2017-12-22 | 1,878 | 1,878 | 1,830 | 1,851 | 41,900 | 1,851 |
| 2017-12-21 | 1,877 | 1,881 | 1,848 | 1,879 | 27,100 | 1,879 |
| 2017-12-20 | 1,852 | 1,888 | 1,850 | 1,872 | 74,500 | 1,872 |
| 2017-12-19 | 1,848 | 1,873 | 1,839 | 1,852 | 36,300 | 1,852 |
| 2017-12-18 | 1,800 | 1,848 | 1,800 | 1,848 | 40,500 | 1,848 |
| 2017-12-15 | 1,799 | 1,800 | 1,772 | 1,790 | 16,100 | 1,790 |
| 2017-12-14 | 1,771 | 1,790 | 1,761 | 1,788 | 13,500 | 1,788 |
| 2017-12-13 | 1,760 | 1,776 | 1,750 | 1,775 | 17,100 | 1,775 |
| 2017-12-12 | 1,751 | 1,777 | 1,750 | 1,757 | 11,700 | 1,757 |
| 2017-12-11 | 1,750 | 1,760 | 1,745 | 1,757 | 11,800 | 1,757 |
| 2017-12-08 | 1,743 | 1,749 | 1,733 | 1,742 | 8,700 | 1,742 |
| 2017-12-07 | 1,728 | 1,751 | 1,721 | 1,742 | 13,300 | 1,742 |
| 2017-12-06 | 1,748 | 1,752 | 1,700 | 1,702 | 26,800 | 1,702 |
| 2017-12-05 | 1,790 | 1,817 | 1,744 | 1,760 | 34,600 | 1,760 |
| 2017-12-04 | 1,801 | 1,818 | 1,798 | 1,800 | 16,400 | 1,800 |
| 2017-12-01 | 1,798 | 1,810 | 1,786 | 1,804 | 19,000 | 1,804 |
| 2017-11-30 | 1,823 | 1,827 | 1,797 | 1,806 | 18,300 | 1,806 |
| 2017-11-29 | 1,825 | 1,852 | 1,805 | 1,821 | 27,800 | 1,821 |
| 2017-11-28 | 1,870 | 1,870 | 1,809 | 1,833 | 47,000 | 1,833 |
| 2017-11-27 | 1,847 | 1,880 | 1,847 | 1,872 | 41,900 | 1,872 |
| 2017-11-24 | 1,791 | 1,845 | 1,786 | 1,843 | 16,000 | 1,843 |
| 2017-11-22 | 1,852 | 1,852 | 1,785 | 1,809 | 32,300 | 1,809 |
| 2017-11-21 | 1,805 | 1,878 | 1,789 | 1,841 | 90,100 | 1,841 |
| 2017-11-20 | 1,706 | 1,783 | 1,705 | 1,780 | 42,100 | 1,780 |
| 2017-11-17 | 1,725 | 1,725 | 1,684 | 1,706 | 18,900 | 1,706 |
| 2017-11-16 | 1,682 | 1,730 | 1,682 | 1,714 | 20,000 | 1,714 |
| 2017-11-15 | 1,740 | 1,740 | 1,682 | 1,708 | 24,100 | 1,708 |
| 2017-11-13 | 1,766 | 1,768 | 1,735 | 1,754 | 17,700 | 1,754 |
| 2017-11-10 | 1,746 | 1,775 | 1,746 | 1,770 | 12,800 | 1,770 |
| 2017-11-09 | 1,782 | 1,782 | 1,730 | 1,770 | 27,300 | 1,770 |
| 2017-11-08 | 1,775 | 1,784 | 1,762 | 1,780 | 10,700 | 1,780 |
| 2017-11-07 | 1,773 | 1,790 | 1,761 | 1,781 | 13,900 | 1,781 |
| 2017-11-06 | 1,811 | 1,811 | 1,763 | 1,780 | 27,100 | 1,780 |
| 2017-11-02 | 1,786 | 1,812 | 1,783 | 1,811 | 30,800 | 1,811 |
| 2017-11-01 | 1,801 | 1,813 | 1,760 | 1,795 | 32,400 | 1,795 |
| 2017-10-31 | 1,805 | 1,813 | 1,798 | 1,813 | 37,800 | 1,813 |
| 2017-10-30 | 1,804 | 1,831 | 1,797 | 1,811 | 26,800 | 1,811 |
| 2017-10-27 | 1,809 | 1,840 | 1,790 | 1,802 | 45,200 | 1,802 |
| 2017-10-26 | 1,797 | 1,800 | 1,779 | 1,779 | 16,700 | 1,779 |
| 2017-10-25 | 1,790 | 1,807 | 1,782 | 1,797 | 45,400 | 1,797 |
| 2017-10-24 | 1,759 | 1,829 | 1,753 | 1,828 | 122,400 | 1,828 |
| 2017-10-23 | 1,723 | 1,756 | 1,706 | 1,731 | 28,000 | 1,731 |
| 2017-10-20 | 1,705 | 1,740 | 1,705 | 1,723 | 24,500 | 1,723 |
| 2017-10-19 | 1,690 | 1,708 | 1,685 | 1,699 | 15,400 | 1,699 |
| 2017-10-18 | 1,737 | 1,737 | 1,648 | 1,690 | 42,600 | 1,690 |
| 2017-10-17 | 1,750 | 1,764 | 1,720 | 1,720 | 38,900 | 1,720 |
| 2017-10-16 | 1,850 | 1,850 | 1,752 | 1,761 | 64,000 | 1,761 |
| 2017-10-13 | 1,849 | 1,878 | 1,820 | 1,858 | 40,500 | 1,858 |
| 2017-10-12 | 1,861 | 1,898 | 1,826 | 1,864 | 74,000 | 1,864 |
| 2017-10-11 | 1,860 | 1,880 | 1,809 | 1,879 | 118,600 | 1,879 |
| 2017-10-10 | 1,811 | 1,930 | 1,789 | 1,892 | 494,700 | 1,892 |
| 2017-10-06 | 1,648 | 1,707 | 1,632 | 1,660 | 70,900 | 1,660 |
| 2017-10-05 | 1,700 | 1,705 | 1,613 | 1,630 | 120,000 | 1,630 |
| 2017-10-04 | 1,880 | 1,930 | 1,700 | 1,722 | 604,800 | 1,722 |
| 2017-10-03 | 1,707 | 1,707 | 1,592 | 1,662 | 103,700 | 1,662 |
| 2017-10-02 | 1,765 | 1,781 | 1,702 | 1,713 | 114,200 | 1,713 |
| 2017-09-29 | 1,792 | 1,808 | 1,677 | 1,730 | 164,400 | 1,730 |
| 2017-09-28 | 1,714 | 1,948 | 1,709 | 1,792 | 385,000 | 1,792 |
| 2017-09-27 | 1,620 | 1,743 | 1,619 | 1,705 | 254,800 | 1,705 |
| 2017-09-26 | 1,578 | 1,600 | 1,500 | 1,580 | 134,500 | 1,580 |
| 2017-09-25 | 1,480 | 1,726 | 1,466 | 1,568 | 294,800 | 1,568 |
| 2017-09-22 | 1,420 | 1,433 | 1,410 | 1,426 | 19,800 | 1,426 |
| 2017-09-21 | 1,415 | 1,435 | 1,402 | 1,402 | 15,300 | 1,402 |
| 2017-09-20 | 1,403 | 1,415 | 1,381 | 1,415 | 22,000 | 1,415 |
| 2017-09-19 | 1,381 | 1,434 | 1,381 | 1,411 | 14,500 | 1,411 |
| 2017-09-15 | 1,365 | 1,375 | 1,360 | 1,374 | 4,900 | 1,374 |
| 2017-09-14 | 1,384 | 1,384 | 1,352 | 1,358 | 29,800 | 1,358 |
| 2017-09-13 | 1,382 | 1,385 | 1,371 | 1,371 | 9,400 | 1,371 |
| 2017-09-12 | 1,385 | 1,401 | 1,377 | 1,380 | 13,200 | 1,380 |
| 2017-09-11 | 1,399 | 1,399 | 1,373 | 1,381 | 23,100 | 1,381 |
| 2017-09-08 | 1,412 | 1,436 | 1,373 | 1,382 | 16,800 | 1,382 |
| 2017-09-07 | 1,415 | 1,447 | 1,408 | 1,410 | 24,500 | 1,410 |
| 2017-09-06 | 1,374 | 1,409 | 1,373 | 1,404 | 9,900 | 1,404 |
| 2017-09-05 | 1,473 | 1,474 | 1,401 | 1,404 | 21,200 | 1,404 |
| 2017-09-04 | 1,450 | 1,519 | 1,450 | 1,473 | 33,400 | 1,473 |
| 2017-09-01 | 1,426 | 1,449 | 1,424 | 1,447 | 8,400 | 1,447 |
| 2017-08-31 | 1,445 | 1,445 | 1,405 | 1,437 | 12,400 | 1,437 |
| 2017-08-30 | 1,428 | 1,442 | 1,366 | 1,440 | 15,100 | 1,440 |
| 2017-08-29 | 1,408 | 1,415 | 1,340 | 1,412 | 15,500 | 1,412 |
| 2017-08-28 | 1,397 | 1,410 | 1,397 | 1,410 | 5,100 | 1,410 |
| 2017-08-25 | 1,392 | 1,427 | 1,392 | 1,394 | 14,100 | 1,394 |
| 2017-08-24 | 1,397 | 1,397 | 1,375 | 1,382 | 7,200 | 1,382 |
| 2017-08-23 | 1,363 | 1,379 | 1,363 | 1,375 | 5,000 | 1,375 |
| 2017-08-22 | 1,372 | 1,392 | 1,359 | 1,363 | 13,700 | 1,363 |
| 2017-08-21 | 1,385 | 1,399 | 1,337 | 1,372 | 33,600 | 1,372 |
| 2017-08-18 | 1,448 | 1,469 | 1,414 | 1,414 | 29,200 | 1,414 |
| 2017-08-17 | 1,414 | 1,474 | 1,394 | 1,471 | 34,600 | 1,471 |
| 2017-08-16 | 1,346 | 1,547 | 1,346 | 1,386 | 87,100 | 1,386 |
| 2017-08-15 | 1,338 | 1,353 | 1,338 | 1,346 | 4,100 | 1,346 |
| 2017-08-14 | 1,357 | 1,357 | 1,321 | 1,336 | 10,700 | 1,336 |
| 2017-08-10 | 1,374 | 1,383 | 1,355 | 1,378 | 8,500 | 1,378 |
| 2017-08-09 | 1,368 | 1,384 | 1,358 | 1,373 | 10,600 | 1,373 |
| 2017-08-08 | 1,395 | 1,395 | 1,365 | 1,365 | 12,900 | 1,365 |
| 2017-08-07 | 1,348 | 1,390 | 1,348 | 1,367 | 8,400 | 1,367 |
| 2017-08-04 | 1,356 | 1,384 | 1,350 | 1,354 | 3,900 | 1,354 |
| 2017-08-03 | 1,345 | 1,391 | 1,345 | 1,379 | 12,200 | 1,379 |
| 2017-08-02 | 1,365 | 1,376 | 1,355 | 1,361 | 16,600 | 1,361 |
| 2017-08-01 | 1,415 | 1,415 | 1,365 | 1,378 | 11,800 | 1,378 |
| 2017-07-31 | 1,396 | 1,418 | 1,391 | 1,415 | 14,500 | 1,415 |
| 2017-07-28 | 1,410 | 1,410 | 1,387 | 1,400 | 17,800 | 1,400 |
| 2017-07-27 | 1,383 | 1,425 | 1,383 | 1,411 | 32,400 | 1,411 |
| 2017-07-26 | 1,370 | 1,385 | 1,356 | 1,383 | 30,700 | 1,383 |
| 2017-07-25 | 1,368 | 1,410 | 1,361 | 1,368 | 40,900 | 1,368 |
| 2017-07-24 | 1,347 | 1,394 | 1,302 | 1,360 | 43,900 | 1,360 |
| 2017-07-21 | 1,300 | 1,367 | 1,300 | 1,346 | 61,300 | 1,346 |
| 2017-07-20 | 1,267 | 1,308 | 1,267 | 1,302 | 32,500 | 1,302 |
| 2017-07-19 | 1,246 | 1,273 | 1,246 | 1,273 | 20,600 | 1,273 |
| 2017-07-18 | 1,246 | 1,254 | 1,236 | 1,250 | 15,000 | 1,250 |
| 2017-07-14 | 1,249 | 1,250 | 1,239 | 1,245 | 11,400 | 1,245 |
| 2017-07-13 | 1,259 | 1,263 | 1,248 | 1,253 | 16,300 | 1,253 |
| 2017-07-12 | 1,274 | 1,279 | 1,250 | 1,264 | 17,600 | 1,264 |
| 2017-07-11 | 1,280 | 1,290 | 1,257 | 1,274 | 59,500 | 1,274 |
| 2017-07-10 | 1,246 | 1,253 | 1,238 | 1,253 | 34,100 | 1,253 |
| 2017-07-07 | 1,226 | 1,239 | 1,214 | 1,238 | 18,900 | 1,238 |
| 2017-07-06 | 1,220 | 1,234 | 1,220 | 1,223 | 17,800 | 1,223 |
| 2017-07-05 | 1,208 | 1,222 | 1,208 | 1,220 | 13,600 | 1,220 |
| 2017-07-04 | 1,218 | 1,218 | 1,190 | 1,201 | 16,300 | 1,201 |
| 2017-07-03 | 1,179 | 1,219 | 1,178 | 1,209 | 36,700 | 1,209 |
| 2017-06-30 | 1,173 | 1,191 | 1,173 | 1,182 | 13,300 | 1,182 |
| 2017-06-29 | 1,190 | 1,192 | 1,187 | 1,187 | 12,100 | 1,187 |
| 2017-06-28 | 1,194 | 1,195 | 1,175 | 1,188 | 8,800 | 1,188 |
| 2017-06-27 | 1,177 | 1,198 | 1,175 | 1,194 | 18,000 | 1,194 |
| 2017-06-26 | 1,166 | 1,177 | 1,160 | 1,177 | 5,500 | 1,177 |
| 2017-06-23 | 1,191 | 1,192 | 1,125 | 1,166 | 24,100 | 1,166 |
| 2017-06-22 | 1,181 | 1,194 | 1,180 | 1,192 | 14,300 | 1,192 |
| 2017-06-21 | 1,180 | 1,195 | 1,178 | 1,187 | 22,600 | 1,187 |
| 2017-06-20 | 1,180 | 1,190 | 1,173 | 1,186 | 29,600 | 1,186 |
| 2017-06-19 | 1,157 | 1,180 | 1,156 | 1,178 | 15,400 | 1,178 |
| 2017-06-16 | 1,157 | 1,169 | 1,140 | 1,160 | 13,800 | 1,160 |
| 2017-06-15 | 1,165 | 1,168 | 1,133 | 1,166 | 8,400 | 1,166 |
| 2017-06-14 | 1,152 | 1,170 | 1,152 | 1,161 | 6,800 | 1,161 |
| 2017-06-13 | 1,150 | 1,156 | 1,145 | 1,154 | 8,100 | 1,154 |
| 2017-06-12 | 1,142 | 1,150 | 1,142 | 1,150 | 11,200 | 1,150 |
| 2017-06-09 | 1,140 | 1,144 | 1,139 | 1,144 | 6,800 | 1,144 |
| 2017-06-08 | 1,149 | 1,149 | 1,135 | 1,140 | 8,000 | 1,140 |
| 2017-06-07 | 1,131 | 1,140 | 1,131 | 1,140 | 5,200 | 1,140 |
| 2017-06-06 | 1,141 | 1,145 | 1,131 | 1,131 | 11,200 | 1,131 |
| 2017-06-05 | 1,141 | 1,151 | 1,140 | 1,146 | 4,400 | 1,146 |
| 2017-06-02 | 1,145 | 1,146 | 1,136 | 1,144 | 8,400 | 1,144 |
| 2017-06-01 | 1,149 | 1,149 | 1,135 | 1,138 | 16,500 | 1,138 |
| 2017-05-31 | 1,140 | 1,150 | 1,132 | 1,146 | 23,500 | 1,146 |
| 2017-05-30 | 1,153 | 1,153 | 1,140 | 1,140 | 26,100 | 1,140 |
| 2017-05-29 | 1,156 | 1,160 | 1,148 | 1,148 | 19,100 | 1,148 |
| 2017-05-26 | 1,180 | 1,186 | 1,179 | 1,184 | 31,700 | 1,184 |
| 2017-05-25 | 1,176 | 1,186 | 1,172 | 1,179 | 35,600 | 1,179 |
| 2017-05-24 | 1,182 | 1,190 | 1,178 | 1,185 | 10,600 | 1,185 |
| 2017-05-23 | 1,182 | 1,190 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2017-05-22 | 1,169 | 1,190 | 1,169 | 1,189 | 10,400 | 1,189 |
| 2017-05-19 | 1,169 | 1,185 | 1,163 | 1,178 | 7,900 | 1,178 |
| 2017-05-18 | 1,152 | 1,175 | 1,152 | 1,167 | 19,300 | 1,167 |
| 2017-05-17 | 1,185 | 1,192 | 1,183 | 1,186 | 15,400 | 1,186 |
| 2017-05-16 | 1,187 | 1,190 | 1,183 | 1,183 | 9,100 | 1,183 |
| 2017-05-15 | 1,188 | 1,189 | 1,180 | 1,189 | 14,000 | 1,189 |
| 2017-05-12 | 1,188 | 1,189 | 1,161 | 1,188 | 24,800 | 1,188 |
| 2017-05-11 | 1,184 | 1,192 | 1,170 | 1,189 | 35,300 | 1,189 |
| 2017-05-10 | 1,168 | 1,190 | 1,168 | 1,175 | 16,500 | 1,175 |
| 2017-05-09 | 1,163 | 1,174 | 1,160 | 1,166 | 20,800 | 1,166 |
| 2017-05-08 | 1,163 | 1,170 | 1,159 | 1,163 | 11,300 | 1,163 |
| 2017-05-02 | 1,160 | 1,160 | 1,146 | 1,151 | 6,100 | 1,151 |
| 2017-05-01 | 1,150 | 1,150 | 1,140 | 1,140 | 7,300 | 1,140 |
| 2017-04-28 | 1,159 | 1,162 | 1,145 | 1,145 | 13,000 | 1,145 |
| 2017-04-27 | 1,153 | 1,156 | 1,142 | 1,154 | 8,800 | 1,154 |
| 2017-04-26 | 1,126 | 1,145 | 1,126 | 1,140 | 11,600 | 1,140 |
| 2017-04-25 | 1,120 | 1,135 | 1,118 | 1,130 | 15,100 | 1,130 |
| 2017-04-24 | 1,113 | 1,115 | 1,100 | 1,111 | 35,800 | 1,111 |
| 2017-04-21 | 1,089 | 1,090 | 1,067 | 1,087 | 14,200 | 1,087 |
| 2017-04-20 | 1,088 | 1,089 | 1,080 | 1,080 | 1,700 | 1,080 |
| 2017-04-19 | 1,080 | 1,090 | 1,077 | 1,088 | 2,700 | 1,088 |
| 2017-04-18 | 1,080 | 1,089 | 1,054 | 1,083 | 42,100 | 1,083 |
| 2017-04-17 | 1,045 | 1,070 | 1,041 | 1,066 | 12,600 | 1,066 |
| 2017-04-14 | 1,042 | 1,045 | 1,036 | 1,045 | 8,000 | 1,045 |
| 2017-04-13 | 1,030 | 1,050 | 1,030 | 1,046 | 16,400 | 1,046 |
| 2017-04-12 | 1,052 | 1,055 | 1,032 | 1,035 | 48,300 | 1,035 |
| 2017-04-11 | 1,051 | 1,095 | 1,045 | 1,089 | 56,900 | 1,089 |
| 2017-04-10 | 1,125 | 1,159 | 1,124 | 1,154 | 41,100 | 1,154 |
| 2017-04-07 | 1,109 | 1,119 | 1,095 | 1,117 | 13,400 | 1,117 |
| 2017-04-06 | 1,118 | 1,124 | 1,091 | 1,095 | 20,700 | 1,095 |
| 2017-04-05 | 1,120 | 1,143 | 1,110 | 1,126 | 30,800 | 1,126 |
| 2017-04-04 | 1,192 | 1,199 | 1,121 | 1,150 | 35,900 | 1,150 |
| 2017-04-03 | 1,184 | 1,192 | 1,174 | 1,192 | 14,800 | 1,192 |
| 2017-03-31 | 1,180 | 1,195 | 1,159 | 1,184 | 50,800 | 1,184 |
| 2017-03-30 | 1,174 | 1,180 | 1,141 | 1,170 | 40,700 | 1,170 |
| 2017-03-29 | 1,147 | 1,185 | 1,147 | 1,166 | 29,200 | 1,166 |
| 2017-03-28 | 1,130 | 1,147 | 1,130 | 1,147 | 6,300 | 1,147 |
| 2017-03-27 | 1,121 | 1,140 | 1,120 | 1,130 | 6,100 | 1,130 |
| 2017-03-24 | 1,122 | 1,130 | 1,121 | 1,127 | 3,100 | 1,127 |
| 2017-03-23 | 1,112 | 1,140 | 1,112 | 1,120 | 5,600 | 1,120 |
| 2017-03-22 | 1,145 | 1,145 | 1,110 | 1,116 | 11,900 | 1,116 |
| 2017-03-21 | 1,120 | 1,139 | 1,110 | 1,136 | 9,200 | 1,136 |
| 2017-03-17 | 1,122 | 1,123 | 1,111 | 1,116 | 10,400 | 1,116 |
| 2017-03-16 | 1,117 | 1,135 | 1,116 | 1,132 | 5,000 | 1,132 |
| 2017-03-15 | 1,165 | 1,165 | 1,111 | 1,126 | 35,300 | 1,126 |
| 2017-03-14 | 1,171 | 1,171 | 1,163 | 1,167 | 3,600 | 1,167 |
| 2017-03-13 | 1,160 | 1,175 | 1,160 | 1,171 | 8,300 | 1,171 |
| 2017-03-10 | 1,163 | 1,172 | 1,162 | 1,171 | 18,100 | 1,171 |
| 2017-03-09 | 1,174 | 1,174 | 1,160 | 1,163 | 13,900 | 1,163 |
| 2017-03-08 | 1,180 | 1,180 | 1,170 | 1,174 | 9,000 | 1,174 |
| 2017-03-07 | 1,181 | 1,185 | 1,181 | 1,181 | 4,600 | 1,181 |
| 2017-03-06 | 1,185 | 1,190 | 1,185 | 1,186 | 4,300 | 1,186 |
| 2017-03-03 | 1,197 | 1,197 | 1,180 | 1,191 | 11,300 | 1,191 |
| 2017-03-02 | 1,207 | 1,207 | 1,183 | 1,196 | 10,600 | 1,196 |
| 2017-03-01 | 1,202 | 1,202 | 1,188 | 1,197 | 12,900 | 1,197 |
| 2017-02-28 | 1,200 | 1,212 | 1,199 | 1,202 | 22,800 | 1,202 |
| 2017-02-27 | 1,196 | 1,201 | 1,188 | 1,199 | 13,600 | 1,199 |
| 2017-02-24 | 1,198 | 1,209 | 1,176 | 1,201 | 19,700 | 1,201 |
| 2017-02-23 | 1,200 | 1,200 | 1,182 | 1,198 | 12,100 | 1,198 |
| 2017-02-22 | 1,202 | 1,209 | 1,190 | 1,195 | 11,100 | 1,195 |
| 2017-02-21 | 1,209 | 1,211 | 1,201 | 1,202 | 5,700 | 1,202 |
| 2017-02-20 | 1,212 | 1,212 | 1,183 | 1,200 | 16,600 | 1,200 |
| 2017-02-17 | 1,200 | 1,212 | 1,195 | 1,202 | 11,400 | 1,202 |
| 2017-02-16 | 1,192 | 1,214 | 1,183 | 1,205 | 36,600 | 1,205 |
| 2017-02-15 | 1,200 | 1,202 | 1,176 | 1,192 | 17,400 | 1,192 |
| 2017-02-14 | 1,224 | 1,224 | 1,190 | 1,197 | 25,700 | 1,197 |
| 2017-02-13 | 1,224 | 1,225 | 1,210 | 1,210 | 21,900 | 1,210 |
| 2017-02-10 | 1,215 | 1,225 | 1,210 | 1,217 | 19,000 | 1,217 |
| 2017-02-09 | 1,210 | 1,222 | 1,190 | 1,214 | 36,200 | 1,214 |
| 2017-02-08 | 1,190 | 1,215 | 1,176 | 1,209 | 36,200 | 1,209 |
| 2017-02-07 | 1,193 | 1,201 | 1,185 | 1,190 | 18,600 | 1,190 |
| 2017-02-06 | 1,195 | 1,208 | 1,190 | 1,205 | 21,100 | 1,205 |
| 2017-02-03 | 1,181 | 1,210 | 1,180 | 1,190 | 32,500 | 1,190 |
| 2017-02-02 | 1,180 | 1,220 | 1,175 | 1,188 | 63,000 | 1,188 |
| 2017-02-01 | 1,142 | 1,176 | 1,141 | 1,171 | 24,100 | 1,171 |
| 2017-01-31 | 1,157 | 1,171 | 1,156 | 1,159 | 22,800 | 1,159 |
| 2017-01-30 | 1,155 | 1,195 | 1,155 | 1,176 | 41,700 | 1,176 |
| 2017-01-27 | 1,162 | 1,180 | 1,154 | 1,173 | 50,600 | 1,173 |
| 2017-01-26 | 1,135 | 1,165 | 1,131 | 1,165 | 49,000 | 1,165 |
| 2017-01-25 | 1,085 | 1,160 | 1,085 | 1,151 | 123,500 | 1,151 |
| 2017-01-24 | 1,064 | 1,080 | 1,045 | 1,080 | 59,500 | 1,080 |
| 2017-01-23 | 1,050 | 1,057 | 1,027 | 1,049 | 49,300 | 1,049 |
| 2017-01-20 | 1,049 | 1,052 | 1,040 | 1,049 | 24,400 | 1,049 |
| 2017-01-19 | 1,040 | 1,052 | 1,040 | 1,042 | 20,500 | 1,042 |
| 2017-01-18 | 1,047 | 1,047 | 1,032 | 1,038 | 14,400 | 1,038 |
| 2017-01-17 | 1,054 | 1,058 | 1,015 | 1,048 | 31,200 | 1,048 |
| 2017-01-16 | 1,084 | 1,084 | 1,046 | 1,054 | 23,600 | 1,054 |
| 2017-01-13 | 1,080 | 1,095 | 1,060 | 1,082 | 60,500 | 1,082 |
| 2017-01-12 | 1,100 | 1,100 | 1,078 | 1,080 | 44,700 | 1,080 |
| 2017-01-11 | 1,072 | 1,096 | 1,072 | 1,096 | 72,800 | 1,096 |
| 2017-01-10 | 1,059 | 1,068 | 1,043 | 1,063 | 24,600 | 1,063 |
| 2017-01-06 | 1,060 | 1,071 | 1,046 | 1,059 | 21,500 | 1,059 |
| 2017-01-05 | 1,040 | 1,072 | 1,040 | 1,072 | 48,900 | 1,072 |
| 2017-01-04 | 1,025 | 1,042 | 1,025 | 1,036 | 20,500 | 1,036 |
分割・併合履歴 ： なし
