7827 (株)オービス 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 | 1,064 | 1,067 | 1,058 | 1,061 | 6,900 | 1,061 |
| 2017-12-28 | 1,072 | 1,073 | 1,053 | 1,063 | 11,100 | 1,063 |
| 2017-12-27 | 1,030 | 1,055 | 1,019 | 1,052 | 12,600 | 1,052 |
| 2017-12-26 | 1,045 | 1,045 | 1,007 | 1,030 | 43,000 | 1,030 |
| 2017-12-25 | 1,062 | 1,082 | 1,045 | 1,046 | 37,400 | 1,046 |
| 2017-12-22 | 1,124 | 1,124 | 1,082 | 1,085 | 34,600 | 1,085 |
| 2017-12-21 | 1,120 | 1,133 | 1,115 | 1,125 | 15,400 | 1,125 |
| 2017-12-20 | 1,149 | 1,149 | 1,128 | 1,129 | 18,500 | 1,129 |
| 2017-12-19 | 1,190 | 1,190 | 1,130 | 1,141 | 28,500 | 1,141 |
| 2017-12-18 | 1,093 | 1,185 | 1,090 | 1,160 | 165,600 | 1,160 |
| 2017-12-15 | 1,313 | 1,335 | 1,300 | 1,333 | 34,300 | 1,333 |
| 2017-12-14 | 1,290 | 1,317 | 1,287 | 1,310 | 9,900 | 1,310 |
| 2017-12-13 | 1,285 | 1,355 | 1,259 | 1,305 | 34,800 | 1,305 |
| 2017-12-12 | 1,260 | 1,290 | 1,258 | 1,285 | 14,400 | 1,285 |
| 2017-12-11 | 1,251 | 1,258 | 1,249 | 1,250 | 5,500 | 1,250 |
| 2017-12-08 | 1,242 | 1,260 | 1,240 | 1,250 | 8,500 | 1,250 |
| 2017-12-07 | 1,246 | 1,252 | 1,237 | 1,242 | 7,500 | 1,242 |
| 2017-12-06 | 1,267 | 1,267 | 1,235 | 1,246 | 9,700 | 1,246 |
| 2017-12-05 | 1,285 | 1,288 | 1,258 | 1,274 | 12,100 | 1,274 |
| 2017-12-04 | 1,313 | 1,314 | 1,272 | 1,287 | 13,700 | 1,287 |
| 2017-12-01 | 1,292 | 1,315 | 1,292 | 1,303 | 9,800 | 1,303 |
| 2017-11-30 | 1,298 | 1,320 | 1,298 | 1,302 | 9,800 | 1,302 |
| 2017-11-29 | 1,292 | 1,325 | 1,286 | 1,305 | 9,000 | 1,305 |
| 2017-11-28 | 1,327 | 1,331 | 1,279 | 1,309 | 22,500 | 1,309 |
| 2017-11-27 | 1,283 | 1,334 | 1,279 | 1,319 | 21,600 | 1,319 |
| 2017-11-24 | 1,237 | 1,272 | 1,236 | 1,264 | 9,800 | 1,264 |
| 2017-11-22 | 1,311 | 1,311 | 1,259 | 1,261 | 19,600 | 1,261 |
| 2017-11-21 | 1,202 | 1,300 | 1,192 | 1,298 | 50,500 | 1,298 |
| 2017-11-20 | 1,181 | 1,218 | 1,181 | 1,204 | 13,600 | 1,204 |
| 2017-11-17 | 1,182 | 1,187 | 1,177 | 1,181 | 4,800 | 1,181 |
| 2017-11-16 | 1,190 | 1,190 | 1,165 | 1,180 | 3,100 | 1,180 |
| 2017-11-15 | 1,190 | 1,194 | 1,151 | 1,190 | 14,900 | 1,190 |
| 2017-11-13 | 1,220 | 1,222 | 1,200 | 1,200 | 3,800 | 1,200 |
| 2017-11-10 | 1,190 | 1,222 | 1,190 | 1,220 | 10,400 | 1,220 |
| 2017-11-09 | 1,184 | 1,217 | 1,180 | 1,196 | 12,700 | 1,196 |
| 2017-11-08 | 1,200 | 1,210 | 1,190 | 1,190 | 16,000 | 1,190 |
| 2017-11-07 | 1,222 | 1,234 | 1,214 | 1,214 | 5,300 | 1,214 |
| 2017-11-06 | 1,250 | 1,268 | 1,206 | 1,234 | 9,900 | 1,234 |
| 2017-11-02 | 1,246 | 1,264 | 1,212 | 1,250 | 11,500 | 1,250 |
| 2017-11-01 | 1,294 | 1,295 | 1,247 | 1,247 | 19,500 | 1,247 |
| 2017-10-31 | 1,303 | 1,304 | 1,284 | 1,294 | 6,800 | 1,294 |
| 2017-10-30 | 1,337 | 1,337 | 1,285 | 1,303 | 17,000 | 1,303 |
| 2017-10-27 | 1,335 | 1,477 | 1,276 | 1,336 | 91,500 | 1,336 |
| 2017-10-26 | 1,278 | 1,335 | 1,276 | 1,324 | 62,700 | 1,324 |
| 2017-10-25 | 1,237 | 1,300 | 1,237 | 1,278 | 29,500 | 1,278 |
| 2017-10-24 | 1,235 | 1,240 | 1,233 | 1,235 | 1,700 | 1,235 |
| 2017-10-23 | 1,231 | 1,237 | 1,223 | 1,235 | 3,600 | 1,235 |
| 2017-10-20 | 1,234 | 1,237 | 1,219 | 1,221 | 5,900 | 1,221 |
| 2017-10-19 | 1,236 | 1,248 | 1,233 | 1,236 | 5,100 | 1,236 |
| 2017-10-18 | 1,266 | 1,266 | 1,235 | 1,236 | 7,800 | 1,236 |
| 2017-10-17 | 1,235 | 1,266 | 1,235 | 1,266 | 7,600 | 1,266 |
| 2017-10-16 | 1,239 | 1,247 | 1,232 | 1,237 | 13,600 | 1,237 |
| 2017-10-13 | 1,259 | 1,267 | 1,239 | 1,239 | 24,700 | 1,239 |
| 2017-10-12 | 1,270 | 1,284 | 1,258 | 1,258 | 8,900 | 1,258 |
| 2017-10-11 | 1,262 | 1,275 | 1,261 | 1,261 | 9,100 | 1,261 |
| 2017-10-10 | 1,267 | 1,289 | 1,243 | 1,271 | 15,200 | 1,271 |
| 2017-10-06 | 1,267 | 1,290 | 1,266 | 1,280 | 6,400 | 1,280 |
| 2017-10-05 | 1,270 | 1,290 | 1,264 | 1,264 | 7,400 | 1,264 |
| 2017-10-04 | 1,308 | 1,319 | 1,275 | 1,285 | 18,700 | 1,285 |
| 2017-10-03 | 1,310 | 1,328 | 1,309 | 1,318 | 6,800 | 1,318 |
| 2017-10-02 | 1,350 | 1,360 | 1,299 | 1,300 | 22,300 | 1,300 |
| 2017-09-29 | 1,395 | 1,395 | 1,351 | 1,353 | 11,600 | 1,353 |
| 2017-09-28 | 1,361 | 1,424 | 1,350 | 1,395 | 24,800 | 1,395 |
| 2017-09-27 | 1,413 | 1,461 | 1,357 | 1,371 | 54,600 | 1,371 |
| 2017-09-26 | 1,320 | 1,497 | 1,319 | 1,437 | 136,600 | 1,437 |
| 2017-09-25 | 1,229 | 1,325 | 1,229 | 1,325 | 66,700 | 1,325 |
| 2017-09-22 | 1,233 | 1,233 | 1,211 | 1,229 | 7,300 | 1,229 |
| 2017-09-21 | 1,223 | 1,257 | 1,211 | 1,220 | 23,400 | 1,220 |
| 2017-09-20 | 1,198 | 1,216 | 1,189 | 1,200 | 15,600 | 1,200 |
| 2017-09-19 | 1,213 | 1,232 | 1,180 | 1,200 | 33,200 | 1,200 |
| 2017-09-15 | 1,130 | 1,178 | 1,130 | 1,153 | 27,900 | 1,153 |
| 2017-09-14 | 1,175 | 1,221 | 1,112 | 1,179 | 75,100 | 1,179 |
| 2017-09-13 | 1,265 | 1,294 | 1,240 | 1,265 | 47,100 | 1,265 |
| 2017-09-12 | 1,208 | 1,292 | 1,208 | 1,273 | 53,400 | 1,273 |
| 2017-09-11 | 1,173 | 1,228 | 1,168 | 1,192 | 22,400 | 1,192 |
| 2017-09-08 | 1,181 | 1,198 | 1,133 | 1,155 | 12,800 | 1,155 |
| 2017-09-07 | 1,234 | 1,234 | 1,188 | 1,205 | 13,800 | 1,205 |
| 2017-09-06 | 1,199 | 1,239 | 1,130 | 1,234 | 37,100 | 1,234 |
| 2017-09-05 | 1,130 | 1,315 | 1,130 | 1,199 | 115,100 | 1,199 |
| 2017-09-04 | 1,162 | 1,162 | 1,127 | 1,130 | 12,800 | 1,130 |
| 2017-09-01 | 1,172 | 1,176 | 1,146 | 1,172 | 7,100 | 1,172 |
| 2017-08-31 | 1,169 | 1,179 | 1,140 | 1,172 | 16,700 | 1,172 |
| 2017-08-30 | 1,160 | 1,170 | 1,135 | 1,170 | 10,000 | 1,170 |
| 2017-08-29 | 1,155 | 1,159 | 1,140 | 1,150 | 18,600 | 1,150 |
| 2017-08-28 | 1,166 | 1,184 | 1,146 | 1,184 | 11,000 | 1,184 |
| 2017-08-25 | 1,107 | 1,170 | 1,107 | 1,164 | 11,400 | 1,164 |
| 2017-08-24 | 1,082 | 1,107 | 1,082 | 1,107 | 3,700 | 1,107 |
| 2017-08-23 | 1,084 | 1,107 | 1,076 | 1,095 | 9,200 | 1,095 |
| 2017-08-22 | 1,080 | 1,097 | 1,076 | 1,084 | 3,300 | 1,084 |
| 2017-08-21 | 1,111 | 1,111 | 1,080 | 1,096 | 9,200 | 1,096 |
| 2017-08-18 | 1,120 | 1,133 | 1,101 | 1,108 | 7,300 | 1,108 |
| 2017-08-17 | 1,127 | 1,141 | 1,115 | 1,132 | 5,500 | 1,132 |
| 2017-08-16 | 1,098 | 1,134 | 1,098 | 1,123 | 3,800 | 1,123 |
| 2017-08-15 | 1,094 | 1,120 | 1,090 | 1,107 | 10,100 | 1,107 |
| 2017-08-14 | 1,080 | 1,091 | 1,051 | 1,077 | 9,000 | 1,077 |
| 2017-08-10 | 1,112 | 1,120 | 1,090 | 1,111 | 13,900 | 1,111 |
| 2017-08-09 | 1,140 | 1,149 | 1,111 | 1,112 | 7,000 | 1,112 |
| 2017-08-08 | 1,138 | 1,145 | 1,131 | 1,143 | 3,600 | 1,143 |
| 2017-08-07 | 1,125 | 1,137 | 1,111 | 1,130 | 6,600 | 1,130 |
| 2017-08-04 | 1,097 | 1,125 | 1,097 | 1,111 | 3,200 | 1,111 |
| 2017-08-03 | 1,100 | 1,127 | 1,080 | 1,124 | 21,100 | 1,124 |
| 2017-08-02 | 1,054 | 1,140 | 1,048 | 1,120 | 32,200 | 1,120 |
| 2017-08-01 | 1,159 | 1,159 | 1,081 | 1,087 | 37,600 | 1,087 |
| 2017-07-31 | 1,228 | 1,228 | 1,155 | 1,164 | 28,000 | 1,164 |
| 2017-07-28 | 1,321 | 1,329 | 1,230 | 1,245 | 34,700 | 1,245 |
| 2017-07-27 | 1,251 | 1,319 | 1,251 | 1,265 | 36,200 | 1,265 |
| 2017-07-26 | 1,312 | 1,400 | 1,228 | 1,237 | 96,800 | 1,237 |
| 2017-07-25 | 1,171 | 1,430 | 1,171 | 1,311 | 284,900 | 1,311 |
| 2017-07-24 | 1,169 | 1,170 | 1,130 | 1,170 | 18,600 | 1,170 |
| 2017-07-21 | 1,173 | 1,181 | 1,159 | 1,174 | 8,700 | 1,174 |
| 2017-07-20 | 1,175 | 1,187 | 1,175 | 1,181 | 2,200 | 1,181 |
| 2017-07-19 | 1,172 | 1,190 | 1,172 | 1,175 | 3,600 | 1,175 |
| 2017-07-18 | 1,191 | 1,197 | 1,172 | 1,174 | 11,900 | 1,174 |
| 2017-07-14 | 1,212 | 1,217 | 1,205 | 1,205 | 5,900 | 1,205 |
| 2017-07-13 | 1,215 | 1,229 | 1,215 | 1,215 | 5,300 | 1,215 |
| 2017-07-12 | 1,213 | 1,245 | 1,211 | 1,220 | 7,000 | 1,220 |
| 2017-07-11 | 1,214 | 1,222 | 1,209 | 1,213 | 7,600 | 1,213 |
| 2017-07-10 | 1,246 | 1,250 | 1,214 | 1,219 | 8,800 | 1,219 |
| 2017-07-07 | 1,278 | 1,278 | 1,240 | 1,260 | 12,900 | 1,260 |
| 2017-07-06 | 1,187 | 1,281 | 1,187 | 1,280 | 71,200 | 1,280 |
| 2017-07-05 | 1,210 | 1,232 | 1,200 | 1,204 | 14,700 | 1,204 |
| 2017-07-04 | 1,248 | 1,248 | 1,205 | 1,219 | 14,000 | 1,219 |
| 2017-07-03 | 1,236 | 1,255 | 1,209 | 1,255 | 11,900 | 1,255 |
| 2017-06-30 | 1,224 | 1,282 | 1,220 | 1,239 | 15,900 | 1,239 |
| 2017-06-29 | 1,170 | 1,290 | 1,170 | 1,284 | 27,600 | 1,284 |
| 2017-06-28 | 1,225 | 1,230 | 1,175 | 1,175 | 34,400 | 1,175 |
| 2017-06-27 | 1,263 | 1,267 | 1,236 | 1,236 | 14,400 | 1,236 |
| 2017-06-26 | 1,234 | 1,273 | 1,234 | 1,265 | 11,700 | 1,265 |
| 2017-06-23 | 1,271 | 1,300 | 1,247 | 1,250 | 25,800 | 1,250 |
| 2017-06-22 | 1,298 | 1,312 | 1,289 | 1,289 | 11,000 | 1,289 |
| 2017-06-21 | 1,290 | 1,315 | 1,290 | 1,301 | 10,800 | 1,301 |
| 2017-06-20 | 1,299 | 1,320 | 1,276 | 1,313 | 17,500 | 1,313 |
| 2017-06-19 | 1,278 | 1,312 | 1,278 | 1,283 | 14,400 | 1,283 |
| 2017-06-16 | 1,313 | 1,314 | 1,253 | 1,272 | 48,300 | 1,272 |
| 2017-06-15 | 1,332 | 1,339 | 1,282 | 1,313 | 38,600 | 1,313 |
| 2017-06-14 | 1,449 | 1,449 | 1,382 | 1,382 | 23,600 | 1,382 |
| 2017-06-13 | 1,400 | 1,476 | 1,399 | 1,444 | 26,100 | 1,444 |
| 2017-06-12 | 1,438 | 1,443 | 1,376 | 1,398 | 37,200 | 1,398 |
| 2017-06-09 | 1,511 | 1,560 | 1,435 | 1,442 | 47,600 | 1,442 |
| 2017-06-08 | 1,468 | 1,499 | 1,450 | 1,481 | 27,700 | 1,481 |
| 2017-06-07 | 1,520 | 1,520 | 1,433 | 1,468 | 48,200 | 1,468 |
| 2017-06-06 | 1,560 | 1,575 | 1,510 | 1,515 | 32,800 | 1,515 |
| 2017-06-05 | 1,590 | 1,590 | 1,560 | 1,560 | 31,600 | 1,560 |
| 2017-06-02 | 1,584 | 1,600 | 1,550 | 1,557 | 27,900 | 1,557 |
| 2017-06-01 | 1,605 | 1,605 | 1,562 | 1,565 | 20,000 | 1,565 |
| 2017-05-31 | 1,570 | 1,610 | 1,569 | 1,575 | 25,400 | 1,575 |
| 2017-05-30 | 1,577 | 1,615 | 1,550 | 1,585 | 30,600 | 1,585 |
| 2017-05-29 | 1,654 | 1,654 | 1,561 | 1,580 | 70,600 | 1,580 |
| 2017-05-26 | 1,696 | 1,722 | 1,661 | 1,661 | 45,900 | 1,661 |
| 2017-05-25 | 1,717 | 1,730 | 1,666 | 1,728 | 83,100 | 1,728 |
| 2017-05-24 | 1,829 | 1,859 | 1,685 | 1,739 | 215,300 | 1,739 |
| 2017-05-23 | 1,964 | 1,984 | 1,821 | 1,849 | 138,400 | 1,849 |
| 2017-05-22 | 1,880 | 1,977 | 1,871 | 1,969 | 143,200 | 1,969 |
| 2017-05-19 | 1,910 | 1,912 | 1,752 | 1,835 | 169,200 | 1,835 |
| 2017-05-18 | 1,870 | 1,930 | 1,803 | 1,909 | 92,100 | 1,909 |
| 2017-05-17 | 1,977 | 2,000 | 1,930 | 1,957 | 94,500 | 1,957 |
| 2017-05-16 | 1,935 | 2,040 | 1,924 | 2,014 | 121,000 | 2,014 |
| 2017-05-15 | 1,870 | 1,970 | 1,870 | 1,923 | 74,000 | 1,923 |
| 2017-05-12 | 1,880 | 1,950 | 1,856 | 1,899 | 119,900 | 1,899 |
| 2017-05-11 | 1,838 | 1,949 | 1,803 | 1,862 | 131,000 | 1,862 |
| 2017-05-10 | 1,826 | 1,885 | 1,745 | 1,798 | 201,200 | 1,798 |
| 2017-05-09 | 1,700 | 2,120 | 1,699 | 1,860 | 713,400 | 1,860 |
| 2017-05-08 | 1,697 | 1,750 | 1,650 | 1,720 | 146,900 | 1,720 |
| 2017-05-02 | 1,644 | 1,715 | 1,625 | 1,625 | 126,800 | 1,625 |
| 2017-05-01 | 1,680 | 1,680 | 1,590 | 1,623 | 135,000 | 1,623 |
| 2017-04-28 | 1,570 | 1,662 | 1,557 | 1,574 | 133,800 | 1,574 |
| 2017-04-27 | 1,530 | 1,594 | 1,505 | 1,563 | 97,200 | 1,563 |
| 2017-04-26 | 1,571 | 1,760 | 1,543 | 1,570 | 325,900 | 1,570 |
| 2017-04-25 | 1,545 | 1,625 | 1,494 | 1,540 | 152,500 | 1,540 |
| 2017-04-24 | 1,546 | 1,546 | 1,470 | 1,488 | 91,600 | 1,488 |
| 2017-04-21 | 1,620 | 1,675 | 1,517 | 1,538 | 216,200 | 1,538 |
| 2017-04-20 | 1,700 | 1,875 | 1,654 | 1,700 | 1,068,200 | 1,700 |
| 2017-04-19 | 1,604 | 1,669 | 1,498 | 1,505 | 541,300 | 1,505 |
| 2017-04-18 | 1,753 | 1,775 | 1,553 | 1,570 | 509,800 | 1,570 |
| 2017-04-17 | 1,940 | 2,065 | 1,730 | 1,785 | 578,100 | 1,785 |
| 2017-04-14 | 2,570 | 2,570 | 1,903 | 2,111 | 1,404,800 | 2,111 |
| 2017-04-13 | 1,880 | 2,120 | 1,870 | 2,120 | 860,300 | 2,120 |
| 2017-04-12 | 1,410 | 1,720 | 1,390 | 1,720 | 797,600 | 1,720 |
| 2017-04-11 | 1,487 | 1,515 | 1,363 | 1,420 | 1,000,700 | 1,420 |
| 2017-04-10 | 1,310 | 1,430 | 1,251 | 1,430 | 814,100 | 1,430 |
| 2017-04-07 | 1,210 | 1,234 | 1,065 | 1,130 | 510,500 | 1,130 |
| 2017-04-06 | 1,288 | 1,442 | 1,086 | 1,240 | 1,639,100 | 1,240 |
| 2017-04-05 | 1,030 | 1,339 | 931 | 1,258 | 1,333,900 | 1,258 |
| 2017-04-04 | 1,039 | 1,039 | 1,039 | 1,039 | 106,000 | 1,039 |
| 2017-04-03 | 784 | 889 | 779 | 889 | 126,000 | 889 |
| 2017-03-31 | 738 | 739 | 729 | 739 | 3,300 | 739 |
| 2017-03-30 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2017-03-29 | 731 | 743 | 731 | 743 | 700 | 743 |
| 2017-03-28 | 727 | 736 | 727 | 731 | 2,300 | 731 |
| 2017-03-27 | 730 | 731 | 727 | 727 | 6,800 | 727 |
| 2017-03-24 | 735 | 737 | 731 | 735 | 3,300 | 735 |
| 2017-03-23 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2017-03-22 | 740 | 741 | 731 | 733 | 6,400 | 733 |
| 2017-03-21 | 749 | 750 | 740 | 743 | 4,400 | 743 |
| 2017-03-17 | 761 | 766 | 748 | 749 | 7,000 | 749 |
| 2017-03-16 | 760 | 768 | 759 | 761 | 11,100 | 761 |
| 2017-03-15 | 765 | 774 | 749 | 759 | 60,800 | 759 |
| 2017-03-14 | 807 | 841 | 807 | 840 | 32,800 | 840 |
| 2017-03-13 | 778 | 805 | 778 | 803 | 5,800 | 803 |
| 2017-03-10 | 782 | 790 | 782 | 790 | 1,900 | 790 |
| 2017-03-09 | 789 | 790 | 781 | 781 | 4,100 | 781 |
| 2017-03-08 | 780 | 785 | 780 | 781 | 2,000 | 781 |
| 2017-03-07 | 790 | 790 | 780 | 780 | 300 | 780 |
| 2017-03-06 | 791 | 791 | 784 | 790 | 4,700 | 790 |
| 2017-03-03 | 796 | 796 | 787 | 788 | 2,700 | 788 |
| 2017-03-02 | 797 | 797 | 780 | 780 | 4,300 | 780 |
| 2017-03-01 | 805 | 805 | 781 | 791 | 4,100 | 791 |
| 2017-02-28 | 782 | 800 | 774 | 799 | 14,800 | 799 |
| 2017-02-27 | 774 | 781 | 770 | 777 | 10,800 | 777 |
| 2017-02-24 | 776 | 776 | 765 | 773 | 2,800 | 773 |
| 2017-02-23 | 775 | 776 | 768 | 775 | 2,200 | 775 |
| 2017-02-22 | 762 | 770 | 762 | 770 | 5,100 | 770 |
| 2017-02-21 | 758 | 761 | 752 | 761 | 2,800 | 761 |
| 2017-02-20 | 758 | 767 | 747 | 765 | 3,700 | 765 |
| 2017-02-17 | 759 | 759 | 751 | 758 | 1,000 | 758 |
| 2017-02-16 | 747 | 759 | 747 | 759 | 1,400 | 759 |
| 2017-02-15 | 751 | 752 | 750 | 751 | 2,800 | 751 |
| 2017-02-14 | 750 | 751 | 750 | 750 | 400 | 750 |
| 2017-02-13 | 747 | 762 | 743 | 743 | 3,400 | 743 |
| 2017-02-10 | 757 | 757 | 746 | 746 | 8,200 | 746 |
| 2017-02-09 | 746 | 758 | 746 | 747 | 2,200 | 747 |
| 2017-02-08 | 757 | 757 | 741 | 745 | 2,600 | 745 |
| 2017-02-07 | 750 | 760 | 750 | 751 | 1,200 | 751 |
| 2017-02-06 | 758 | 761 | 743 | 750 | 7,300 | 750 |
| 2017-02-03 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2017-02-02 | 773 | 773 | 768 | 768 | 3,900 | 768 |
| 2017-02-01 | 764 | 771 | 763 | 771 | 9,200 | 771 |
| 2017-01-31 | 775 | 775 | 764 | 764 | 4,200 | 764 |
| 2017-01-30 | 783 | 783 | 774 | 774 | 2,600 | 774 |
| 2017-01-27 | 750 | 779 | 748 | 777 | 18,600 | 777 |
| 2017-01-26 | 758 | 758 | 747 | 754 | 4,000 | 754 |
| 2017-01-25 | 754 | 754 | 752 | 752 | 1,100 | 752 |
| 2017-01-24 | 741 | 749 | 740 | 749 | 5,600 | 749 |
| 2017-01-23 | 756 | 756 | 738 | 753 | 10,200 | 753 |
| 2017-01-20 | 767 | 767 | 756 | 756 | 4,900 | 756 |
| 2017-01-19 | 771 | 771 | 765 | 766 | 2,100 | 766 |
| 2017-01-18 | 770 | 776 | 765 | 765 | 9,900 | 765 |
| 2017-01-17 | 779 | 779 | 775 | 775 | 600 | 775 |
| 2017-01-16 | 772 | 778 | 772 | 778 | 5,000 | 778 |
| 2017-01-13 | 780 | 780 | 772 | 777 | 2,700 | 777 |
| 2017-01-12 | 777 | 780 | 777 | 777 | 6,100 | 777 |
| 2017-01-11 | 777 | 780 | 771 | 777 | 15,700 | 777 |
| 2017-01-10 | 782 | 782 | 776 | 776 | 8,900 | 776 |
| 2017-01-06 | 785 | 785 | 774 | 782 | 3,600 | 782 |
| 2017-01-05 | 780 | 785 | 773 | 773 | 9,900 | 773 |
| 2017-01-04 | 775 | 781 | 770 | 777 | 7,300 | 777 |
分割・併合履歴 ： なし
