8008 4℃ホールディングス 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 | 3,005 | 3,010 | 2,975 | 2,987 | 41,800 | 2,987 |
| 2017-12-28 | 3,035 | 3,055 | 2,980 | 2,987 | 44,400 | 2,987 |
| 2017-12-27 | 2,978 | 3,075 | 2,978 | 3,035 | 66,400 | 3,035 |
| 2017-12-26 | 3,065 | 3,065 | 2,959 | 2,968 | 126,500 | 2,968 |
| 2017-12-25 | 3,050 | 3,080 | 3,050 | 3,075 | 47,700 | 3,075 |
| 2017-12-22 | 3,020 | 3,060 | 3,020 | 3,035 | 85,500 | 3,035 |
| 2017-12-21 | 2,955 | 3,025 | 2,947 | 3,020 | 120,200 | 3,020 |
| 2017-12-20 | 2,933 | 2,963 | 2,921 | 2,956 | 24,200 | 2,956 |
| 2017-12-19 | 2,940 | 2,949 | 2,907 | 2,933 | 43,300 | 2,933 |
| 2017-12-18 | 2,964 | 2,964 | 2,937 | 2,947 | 54,300 | 2,947 |
| 2017-12-15 | 2,940 | 2,949 | 2,914 | 2,935 | 61,100 | 2,935 |
| 2017-12-14 | 2,900 | 2,948 | 2,898 | 2,940 | 77,800 | 2,940 |
| 2017-12-13 | 2,966 | 2,966 | 2,911 | 2,915 | 89,000 | 2,915 |
| 2017-12-12 | 2,965 | 2,982 | 2,916 | 2,948 | 153,300 | 2,948 |
| 2017-12-11 | 3,050 | 3,065 | 2,952 | 2,969 | 162,800 | 2,969 |
| 2017-12-08 | 3,040 | 3,135 | 3,040 | 3,110 | 67,000 | 3,110 |
| 2017-12-07 | 3,105 | 3,135 | 3,095 | 3,110 | 54,400 | 3,110 |
| 2017-12-06 | 3,110 | 3,145 | 3,085 | 3,100 | 42,700 | 3,100 |
| 2017-12-05 | 3,095 | 3,110 | 3,075 | 3,110 | 49,400 | 3,110 |
| 2017-12-04 | 3,080 | 3,180 | 3,075 | 3,115 | 88,300 | 3,115 |
| 2017-12-01 | 3,060 | 3,065 | 3,045 | 3,050 | 46,200 | 3,050 |
| 2017-11-30 | 2,986 | 3,055 | 2,976 | 3,045 | 67,000 | 3,045 |
| 2017-11-29 | 3,015 | 3,045 | 2,999 | 3,015 | 49,200 | 3,015 |
| 2017-11-28 | 2,983 | 3,035 | 2,972 | 3,025 | 73,600 | 3,025 |
| 2017-11-27 | 3,000 | 3,010 | 2,959 | 2,978 | 29,200 | 2,978 |
| 2017-11-24 | 2,970 | 3,005 | 2,961 | 2,988 | 63,400 | 2,988 |
| 2017-11-22 | 2,971 | 3,025 | 2,960 | 2,967 | 68,200 | 2,967 |
| 2017-11-21 | 2,953 | 2,993 | 2,940 | 2,971 | 61,900 | 2,971 |
| 2017-11-20 | 2,894 | 2,969 | 2,893 | 2,942 | 111,700 | 2,942 |
| 2017-11-17 | 2,908 | 2,929 | 2,881 | 2,882 | 65,700 | 2,882 |
| 2017-11-16 | 2,880 | 2,925 | 2,875 | 2,908 | 63,800 | 2,908 |
| 2017-11-15 | 2,965 | 2,965 | 2,905 | 2,906 | 73,200 | 2,906 |
| 2017-11-13 | 3,055 | 3,055 | 3,015 | 3,015 | 44,500 | 3,015 |
| 2017-11-10 | 3,075 | 3,090 | 3,045 | 3,065 | 59,200 | 3,065 |
| 2017-11-09 | 3,135 | 3,155 | 3,085 | 3,110 | 119,800 | 3,110 |
| 2017-11-08 | 3,095 | 3,115 | 3,070 | 3,115 | 39,300 | 3,115 |
| 2017-11-07 | 3,065 | 3,120 | 3,050 | 3,115 | 68,600 | 3,115 |
| 2017-11-06 | 3,095 | 3,105 | 3,070 | 3,090 | 37,900 | 3,090 |
| 2017-11-02 | 3,125 | 3,150 | 3,110 | 3,120 | 39,300 | 3,120 |
| 2017-11-01 | 3,130 | 3,135 | 3,105 | 3,125 | 40,700 | 3,125 |
| 2017-10-31 | 3,120 | 3,140 | 3,100 | 3,120 | 42,200 | 3,120 |
| 2017-10-30 | 3,105 | 3,140 | 3,100 | 3,135 | 99,200 | 3,135 |
| 2017-10-27 | 3,100 | 3,120 | 3,085 | 3,115 | 47,100 | 3,115 |
| 2017-10-26 | 3,105 | 3,130 | 3,080 | 3,110 | 48,700 | 3,110 |
| 2017-10-25 | 3,080 | 3,090 | 3,055 | 3,080 | 70,600 | 3,080 |
| 2017-10-24 | 3,065 | 3,090 | 3,065 | 3,080 | 63,100 | 3,080 |
| 2017-10-23 | 3,135 | 3,135 | 3,065 | 3,070 | 63,600 | 3,070 |
| 2017-10-20 | 3,055 | 3,110 | 3,045 | 3,095 | 64,700 | 3,095 |
| 2017-10-19 | 3,055 | 3,085 | 3,055 | 3,070 | 49,200 | 3,070 |
| 2017-10-18 | 3,050 | 3,085 | 3,045 | 3,055 | 40,200 | 3,055 |
| 2017-10-17 | 3,060 | 3,060 | 3,030 | 3,045 | 101,400 | 3,045 |
| 2017-10-16 | 3,040 | 3,100 | 3,030 | 3,060 | 126,800 | 3,060 |
| 2017-10-13 | 3,015 | 3,040 | 3,000 | 3,020 | 145,900 | 3,020 |
| 2017-10-12 | 2,980 | 3,040 | 2,950 | 3,020 | 184,600 | 3,020 |
| 2017-10-11 | 2,960 | 3,050 | 2,953 | 3,015 | 274,100 | 3,015 |
| 2017-10-10 | 3,030 | 3,095 | 3,030 | 3,075 | 112,400 | 3,075 |
| 2017-10-06 | 3,155 | 3,155 | 3,050 | 3,065 | 119,600 | 3,065 |
| 2017-10-05 | 3,175 | 3,185 | 3,165 | 3,180 | 42,600 | 3,180 |
| 2017-10-04 | 3,170 | 3,180 | 3,140 | 3,175 | 51,400 | 3,175 |
| 2017-10-03 | 3,190 | 3,190 | 3,145 | 3,170 | 57,800 | 3,170 |
| 2017-10-02 | 3,225 | 3,230 | 3,165 | 3,170 | 54,400 | 3,170 |
| 2017-09-29 | 3,200 | 3,210 | 3,175 | 3,200 | 55,500 | 3,200 |
| 2017-09-28 | 3,190 | 3,220 | 3,175 | 3,215 | 48,400 | 3,215 |
| 2017-09-27 | 3,240 | 3,250 | 3,165 | 3,200 | 92,000 | 3,200 |
| 2017-09-26 | 3,205 | 3,245 | 3,200 | 3,225 | 60,000 | 3,225 |
| 2017-09-25 | 3,220 | 3,245 | 3,200 | 3,215 | 115,000 | 3,215 |
| 2017-09-22 | 3,220 | 3,245 | 3,170 | 3,180 | 109,700 | 3,180 |
| 2017-09-21 | 3,230 | 3,235 | 3,185 | 3,200 | 79,400 | 3,200 |
| 2017-09-20 | 3,230 | 3,235 | 3,195 | 3,220 | 80,600 | 3,220 |
| 2017-09-19 | 3,195 | 3,240 | 3,175 | 3,240 | 100,300 | 3,240 |
| 2017-09-15 | 3,200 | 3,215 | 3,170 | 3,195 | 102,500 | 3,195 |
| 2017-09-14 | 3,210 | 3,230 | 3,200 | 3,215 | 72,600 | 3,215 |
| 2017-09-13 | 3,160 | 3,240 | 3,155 | 3,225 | 76,200 | 3,225 |
| 2017-09-12 | 3,185 | 3,195 | 3,150 | 3,165 | 73,300 | 3,165 |
| 2017-09-11 | 3,175 | 3,215 | 3,145 | 3,165 | 105,100 | 3,165 |
| 2017-09-08 | 3,150 | 3,190 | 3,115 | 3,130 | 163,300 | 3,130 |
| 2017-09-07 | 3,075 | 3,155 | 3,060 | 3,150 | 103,200 | 3,150 |
| 2017-09-06 | 3,025 | 3,080 | 3,005 | 3,075 | 65,800 | 3,075 |
| 2017-09-05 | 3,055 | 3,075 | 3,025 | 3,045 | 97,500 | 3,045 |
| 2017-09-04 | 3,075 | 3,100 | 3,050 | 3,065 | 84,400 | 3,065 |
| 2017-09-01 | 3,080 | 3,115 | 3,055 | 3,100 | 85,700 | 3,100 |
| 2017-08-31 | 3,095 | 3,095 | 3,045 | 3,070 | 123,200 | 3,070 |
| 2017-08-30 | 3,110 | 3,110 | 3,075 | 3,095 | 88,900 | 3,095 |
| 2017-08-29 | 3,110 | 3,140 | 3,075 | 3,110 | 82,700 | 3,110 |
| 2017-08-28 | 3,110 | 3,130 | 3,090 | 3,120 | 60,100 | 3,120 |
| 2017-08-25 | 3,090 | 3,115 | 3,090 | 3,105 | 50,200 | 3,105 |
| 2017-08-24 | 3,080 | 3,120 | 3,060 | 3,085 | 75,600 | 3,085 |
| 2017-08-23 | 3,085 | 3,100 | 3,055 | 3,080 | 81,600 | 3,080 |
| 2017-08-22 | 3,040 | 3,075 | 3,030 | 3,065 | 74,900 | 3,065 |
| 2017-08-21 | 3,005 | 3,040 | 2,996 | 3,035 | 57,900 | 3,035 |
| 2017-08-18 | 2,986 | 3,010 | 2,976 | 3,005 | 63,600 | 3,005 |
| 2017-08-17 | 3,025 | 3,040 | 3,010 | 3,020 | 67,300 | 3,020 |
| 2017-08-16 | 3,015 | 3,045 | 3,010 | 3,025 | 92,600 | 3,025 |
| 2017-08-15 | 3,030 | 3,050 | 3,000 | 3,015 | 122,800 | 3,015 |
| 2017-08-14 | 3,015 | 3,055 | 3,010 | 3,025 | 127,800 | 3,025 |
| 2017-08-10 | 2,967 | 3,030 | 2,951 | 3,015 | 122,300 | 3,015 |
| 2017-08-09 | 3,005 | 3,010 | 2,971 | 2,994 | 109,500 | 2,994 |
| 2017-08-08 | 3,020 | 3,030 | 2,981 | 3,005 | 128,700 | 3,005 |
| 2017-08-07 | 2,990 | 3,055 | 2,959 | 3,015 | 134,600 | 3,015 |
| 2017-08-04 | 2,971 | 2,997 | 2,940 | 2,990 | 74,400 | 2,990 |
| 2017-08-03 | 2,906 | 2,971 | 2,902 | 2,971 | 144,800 | 2,971 |
| 2017-08-02 | 2,857 | 2,917 | 2,834 | 2,915 | 120,700 | 2,915 |
| 2017-08-01 | 2,783 | 2,841 | 2,783 | 2,841 | 81,100 | 2,841 |
| 2017-07-31 | 2,760 | 2,787 | 2,741 | 2,773 | 79,800 | 2,773 |
| 2017-07-28 | 2,710 | 2,764 | 2,710 | 2,764 | 84,800 | 2,764 |
| 2017-07-27 | 2,670 | 2,720 | 2,654 | 2,704 | 78,900 | 2,704 |
| 2017-07-26 | 2,691 | 2,705 | 2,679 | 2,690 | 58,600 | 2,690 |
| 2017-07-25 | 2,671 | 2,715 | 2,670 | 2,694 | 83,100 | 2,694 |
| 2017-07-24 | 2,665 | 2,690 | 2,648 | 2,683 | 69,700 | 2,683 |
| 2017-07-21 | 2,652 | 2,675 | 2,652 | 2,665 | 73,400 | 2,665 |
| 2017-07-20 | 2,620 | 2,662 | 2,612 | 2,659 | 58,400 | 2,659 |
| 2017-07-19 | 2,609 | 2,631 | 2,603 | 2,620 | 60,300 | 2,620 |
| 2017-07-18 | 2,630 | 2,634 | 2,604 | 2,613 | 69,200 | 2,613 |
| 2017-07-14 | 2,630 | 2,645 | 2,625 | 2,630 | 70,300 | 2,630 |
| 2017-07-13 | 2,625 | 2,628 | 2,604 | 2,613 | 117,400 | 2,613 |
| 2017-07-12 | 2,637 | 2,638 | 2,606 | 2,614 | 93,900 | 2,614 |
| 2017-07-11 | 2,607 | 2,645 | 2,595 | 2,642 | 93,100 | 2,642 |
| 2017-07-10 | 2,650 | 2,677 | 2,612 | 2,618 | 117,500 | 2,618 |
| 2017-07-07 | 2,603 | 2,639 | 2,603 | 2,634 | 187,000 | 2,634 |
| 2017-07-06 | 2,601 | 2,642 | 2,577 | 2,627 | 216,800 | 2,627 |
| 2017-07-05 | 2,624 | 2,626 | 2,551 | 2,577 | 372,400 | 2,577 |
| 2017-07-04 | 2,641 | 2,666 | 2,601 | 2,614 | 405,000 | 2,614 |
| 2017-07-03 | 2,801 | 2,810 | 2,739 | 2,751 | 165,600 | 2,751 |
| 2017-06-30 | 2,819 | 2,825 | 2,781 | 2,801 | 114,100 | 2,801 |
| 2017-06-29 | 2,821 | 2,846 | 2,818 | 2,846 | 66,900 | 2,846 |
| 2017-06-28 | 2,820 | 2,849 | 2,818 | 2,819 | 53,800 | 2,819 |
| 2017-06-27 | 2,815 | 2,835 | 2,812 | 2,831 | 47,400 | 2,831 |
| 2017-06-26 | 2,780 | 2,844 | 2,780 | 2,830 | 70,200 | 2,830 |
| 2017-06-23 | 2,811 | 2,819 | 2,799 | 2,799 | 67,000 | 2,799 |
| 2017-06-22 | 2,826 | 2,826 | 2,792 | 2,817 | 83,100 | 2,817 |
| 2017-06-21 | 2,825 | 2,852 | 2,815 | 2,830 | 78,500 | 2,830 |
| 2017-06-20 | 2,827 | 2,841 | 2,806 | 2,838 | 72,600 | 2,838 |
| 2017-06-19 | 2,811 | 2,831 | 2,805 | 2,811 | 68,600 | 2,811 |
| 2017-06-16 | 2,765 | 2,806 | 2,765 | 2,800 | 90,800 | 2,800 |
| 2017-06-15 | 2,747 | 2,788 | 2,742 | 2,757 | 89,000 | 2,757 |
| 2017-06-14 | 2,753 | 2,775 | 2,746 | 2,747 | 78,600 | 2,747 |
| 2017-06-13 | 2,683 | 2,760 | 2,683 | 2,739 | 108,100 | 2,739 |
| 2017-06-12 | 2,668 | 2,696 | 2,666 | 2,678 | 92,800 | 2,678 |
| 2017-06-09 | 2,670 | 2,692 | 2,666 | 2,680 | 72,500 | 2,680 |
| 2017-06-08 | 2,691 | 2,696 | 2,657 | 2,663 | 94,800 | 2,663 |
| 2017-06-07 | 2,657 | 2,692 | 2,636 | 2,691 | 82,900 | 2,691 |
| 2017-06-06 | 2,700 | 2,700 | 2,670 | 2,677 | 56,600 | 2,677 |
| 2017-06-05 | 2,678 | 2,701 | 2,657 | 2,689 | 43,700 | 2,689 |
| 2017-06-02 | 2,690 | 2,715 | 2,654 | 2,696 | 104,000 | 2,696 |
| 2017-06-01 | 2,640 | 2,688 | 2,640 | 2,680 | 40,000 | 2,680 |
| 2017-05-31 | 2,664 | 2,665 | 2,632 | 2,643 | 76,900 | 2,643 |
| 2017-05-30 | 2,640 | 2,672 | 2,624 | 2,667 | 66,400 | 2,667 |
| 2017-05-29 | 2,640 | 2,649 | 2,624 | 2,635 | 42,600 | 2,635 |
| 2017-05-26 | 2,691 | 2,691 | 2,638 | 2,644 | 89,000 | 2,644 |
| 2017-05-25 | 2,686 | 2,711 | 2,677 | 2,691 | 45,500 | 2,691 |
| 2017-05-24 | 2,727 | 2,727 | 2,689 | 2,691 | 51,200 | 2,691 |
| 2017-05-23 | 2,681 | 2,710 | 2,667 | 2,703 | 52,400 | 2,703 |
| 2017-05-22 | 2,681 | 2,706 | 2,674 | 2,684 | 63,400 | 2,684 |
| 2017-05-19 | 2,675 | 2,685 | 2,658 | 2,683 | 45,300 | 2,683 |
| 2017-05-18 | 2,678 | 2,694 | 2,668 | 2,679 | 41,900 | 2,679 |
| 2017-05-17 | 2,714 | 2,714 | 2,673 | 2,713 | 96,900 | 2,713 |
| 2017-05-16 | 2,767 | 2,767 | 2,721 | 2,725 | 85,500 | 2,725 |
| 2017-05-15 | 2,763 | 2,780 | 2,756 | 2,765 | 76,200 | 2,765 |
| 2017-05-12 | 2,745 | 2,769 | 2,729 | 2,763 | 56,600 | 2,763 |
| 2017-05-11 | 2,723 | 2,753 | 2,719 | 2,745 | 80,700 | 2,745 |
| 2017-05-10 | 2,720 | 2,743 | 2,704 | 2,737 | 159,900 | 2,737 |
| 2017-05-09 | 2,775 | 2,802 | 2,750 | 2,752 | 109,500 | 2,752 |
| 2017-05-08 | 2,720 | 2,766 | 2,720 | 2,745 | 120,800 | 2,745 |
| 2017-05-02 | 2,695 | 2,739 | 2,694 | 2,711 | 127,600 | 2,711 |
| 2017-05-01 | 2,640 | 2,687 | 2,639 | 2,681 | 151,200 | 2,681 |
| 2017-04-28 | 2,699 | 2,717 | 2,650 | 2,654 | 141,800 | 2,654 |
| 2017-04-27 | 2,745 | 2,750 | 2,681 | 2,693 | 534,700 | 2,693 |
| 2017-04-26 | 2,693 | 2,775 | 2,689 | 2,750 | 222,000 | 2,750 |
| 2017-04-25 | 2,704 | 2,710 | 2,676 | 2,702 | 100,900 | 2,702 |
| 2017-04-24 | 2,656 | 2,717 | 2,656 | 2,694 | 113,700 | 2,694 |
| 2017-04-21 | 2,685 | 2,714 | 2,657 | 2,678 | 108,600 | 2,678 |
| 2017-04-20 | 2,666 | 2,705 | 2,661 | 2,674 | 89,700 | 2,674 |
| 2017-04-19 | 2,670 | 2,729 | 2,645 | 2,671 | 131,100 | 2,671 |
| 2017-04-18 | 2,692 | 2,742 | 2,689 | 2,694 | 116,300 | 2,694 |
| 2017-04-17 | 2,607 | 2,679 | 2,605 | 2,676 | 111,200 | 2,676 |
| 2017-04-14 | 2,630 | 2,641 | 2,587 | 2,605 | 108,400 | 2,605 |
| 2017-04-13 | 2,602 | 2,641 | 2,578 | 2,591 | 153,300 | 2,591 |
| 2017-04-12 | 2,619 | 2,672 | 2,600 | 2,652 | 173,100 | 2,652 |
| 2017-04-11 | 2,668 | 2,747 | 2,586 | 2,621 | 369,500 | 2,621 |
| 2017-04-10 | 2,533 | 2,592 | 2,484 | 2,568 | 228,800 | 2,568 |
| 2017-04-07 | 2,468 | 2,513 | 2,468 | 2,488 | 81,200 | 2,488 |
| 2017-04-06 | 2,490 | 2,522 | 2,470 | 2,476 | 49,500 | 2,476 |
| 2017-04-05 | 2,489 | 2,546 | 2,479 | 2,496 | 55,300 | 2,496 |
| 2017-04-04 | 2,493 | 2,516 | 2,484 | 2,489 | 65,900 | 2,489 |
| 2017-04-03 | 2,477 | 2,505 | 2,477 | 2,481 | 60,900 | 2,481 |
| 2017-03-31 | 2,532 | 2,556 | 2,477 | 2,477 | 59,700 | 2,477 |
| 2017-03-30 | 2,571 | 2,594 | 2,523 | 2,523 | 70,000 | 2,523 |
| 2017-03-29 | 2,517 | 2,575 | 2,517 | 2,571 | 83,900 | 2,571 |
| 2017-03-28 | 2,470 | 2,486 | 2,447 | 2,480 | 90,500 | 2,480 |
| 2017-03-27 | 2,515 | 2,516 | 2,472 | 2,481 | 50,300 | 2,481 |
| 2017-03-24 | 2,493 | 2,528 | 2,480 | 2,515 | 30,200 | 2,515 |
| 2017-03-23 | 2,483 | 2,495 | 2,473 | 2,488 | 32,200 | 2,488 |
| 2017-03-22 | 2,505 | 2,522 | 2,485 | 2,485 | 46,900 | 2,485 |
| 2017-03-21 | 2,500 | 2,548 | 2,494 | 2,540 | 44,500 | 2,540 |
| 2017-03-17 | 2,503 | 2,515 | 2,483 | 2,511 | 99,500 | 2,511 |
| 2017-03-16 | 2,514 | 2,522 | 2,491 | 2,518 | 78,900 | 2,518 |
| 2017-03-15 | 2,517 | 2,552 | 2,515 | 2,532 | 67,300 | 2,532 |
| 2017-03-14 | 2,510 | 2,528 | 2,500 | 2,519 | 64,700 | 2,519 |
| 2017-03-13 | 2,549 | 2,572 | 2,539 | 2,546 | 37,400 | 2,546 |
| 2017-03-10 | 2,580 | 2,580 | 2,541 | 2,557 | 76,500 | 2,557 |
| 2017-03-09 | 2,522 | 2,569 | 2,522 | 2,536 | 56,000 | 2,536 |
| 2017-03-08 | 2,533 | 2,538 | 2,516 | 2,520 | 29,400 | 2,520 |
| 2017-03-07 | 2,520 | 2,537 | 2,495 | 2,528 | 35,900 | 2,528 |
| 2017-03-06 | 2,522 | 2,522 | 2,511 | 2,515 | 36,800 | 2,515 |
| 2017-03-03 | 2,540 | 2,545 | 2,520 | 2,532 | 52,300 | 2,532 |
| 2017-03-02 | 2,517 | 2,544 | 2,485 | 2,538 | 134,800 | 2,538 |
| 2017-03-01 | 2,545 | 2,558 | 2,525 | 2,553 | 86,800 | 2,553 |
| 2017-02-28 | 2,542 | 2,576 | 2,530 | 2,550 | 107,600 | 2,550 |
| 2017-02-27 | 2,579 | 2,579 | 2,536 | 2,544 | 63,300 | 2,544 |
| 2017-02-24 | 2,570 | 2,579 | 2,521 | 2,571 | 200,900 | 2,571 |
| 2017-02-23 | 2,628 | 2,632 | 2,590 | 2,628 | 245,300 | 2,628 |
| 2017-02-22 | 2,599 | 2,628 | 2,589 | 2,614 | 175,900 | 2,614 |
| 2017-02-21 | 2,556 | 2,592 | 2,553 | 2,585 | 101,200 | 2,585 |
| 2017-02-20 | 2,535 | 2,559 | 2,523 | 2,557 | 144,600 | 2,557 |
| 2017-02-17 | 2,524 | 2,543 | 2,500 | 2,543 | 87,900 | 2,543 |
| 2017-02-16 | 2,539 | 2,539 | 2,511 | 2,526 | 29,000 | 2,526 |
| 2017-02-15 | 2,498 | 2,542 | 2,498 | 2,539 | 58,100 | 2,539 |
| 2017-02-14 | 2,495 | 2,519 | 2,495 | 2,498 | 55,400 | 2,498 |
| 2017-02-13 | 2,504 | 2,519 | 2,494 | 2,506 | 65,500 | 2,506 |
| 2017-02-10 | 2,486 | 2,509 | 2,473 | 2,506 | 54,200 | 2,506 |
| 2017-02-09 | 2,443 | 2,469 | 2,443 | 2,459 | 34,300 | 2,459 |
| 2017-02-08 | 2,449 | 2,464 | 2,435 | 2,454 | 37,500 | 2,454 |
| 2017-02-07 | 2,480 | 2,480 | 2,450 | 2,453 | 53,800 | 2,453 |
| 2017-02-06 | 2,496 | 2,505 | 2,480 | 2,489 | 55,300 | 2,489 |
| 2017-02-03 | 2,475 | 2,495 | 2,474 | 2,480 | 47,100 | 2,480 |
| 2017-02-02 | 2,518 | 2,518 | 2,472 | 2,477 | 66,400 | 2,477 |
| 2017-02-01 | 2,492 | 2,526 | 2,467 | 2,520 | 86,900 | 2,520 |
| 2017-01-31 | 2,476 | 2,490 | 2,460 | 2,482 | 135,200 | 2,482 |
| 2017-01-30 | 2,433 | 2,451 | 2,432 | 2,442 | 49,100 | 2,442 |
| 2017-01-27 | 2,412 | 2,444 | 2,408 | 2,426 | 67,100 | 2,426 |
| 2017-01-26 | 2,414 | 2,420 | 2,393 | 2,414 | 66,200 | 2,414 |
| 2017-01-25 | 2,404 | 2,414 | 2,388 | 2,403 | 47,500 | 2,403 |
| 2017-01-24 | 2,380 | 2,399 | 2,376 | 2,393 | 48,600 | 2,393 |
| 2017-01-23 | 2,390 | 2,396 | 2,364 | 2,383 | 42,400 | 2,383 |
| 2017-01-20 | 2,382 | 2,398 | 2,369 | 2,391 | 59,400 | 2,391 |
| 2017-01-19 | 2,415 | 2,415 | 2,375 | 2,390 | 32,300 | 2,390 |
| 2017-01-18 | 2,375 | 2,386 | 2,342 | 2,384 | 67,000 | 2,384 |
| 2017-01-17 | 2,439 | 2,439 | 2,391 | 2,393 | 69,800 | 2,393 |
| 2017-01-16 | 2,443 | 2,452 | 2,431 | 2,440 | 40,200 | 2,440 |
| 2017-01-13 | 2,428 | 2,464 | 2,418 | 2,463 | 46,300 | 2,463 |
| 2017-01-12 | 2,480 | 2,480 | 2,422 | 2,429 | 105,100 | 2,429 |
| 2017-01-11 | 2,463 | 2,500 | 2,453 | 2,472 | 138,500 | 2,472 |
| 2017-01-10 | 2,565 | 2,565 | 2,450 | 2,462 | 254,100 | 2,462 |
| 2017-01-06 | 2,518 | 2,576 | 2,518 | 2,559 | 106,500 | 2,559 |
| 2017-01-05 | 2,487 | 2,544 | 2,472 | 2,544 | 100,300 | 2,544 |
| 2017-01-04 | 2,461 | 2,488 | 2,424 | 2,485 | 99,400 | 2,485 |
分割・併合履歴 ： なし
