8117 中央自動車工業(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 | 1,698 | 1,698 | 1,677 | 1,684 | 7,300 | 1,684 |
| 2017-12-28 | 1,711 | 1,712 | 1,685 | 1,685 | 16,200 | 1,685 |
| 2017-12-27 | 1,685 | 1,717 | 1,682 | 1,699 | 29,100 | 1,699 |
| 2017-12-26 | 1,662 | 1,676 | 1,652 | 1,676 | 10,200 | 1,676 |
| 2017-12-25 | 1,658 | 1,682 | 1,647 | 1,662 | 13,200 | 1,662 |
| 2017-12-22 | 1,651 | 1,674 | 1,639 | 1,656 | 11,300 | 1,656 |
| 2017-12-21 | 1,651 | 1,670 | 1,628 | 1,638 | 18,000 | 1,638 |
| 2017-12-20 | 1,682 | 1,682 | 1,641 | 1,663 | 10,000 | 1,663 |
| 2017-12-19 | 1,685 | 1,685 | 1,670 | 1,670 | 13,600 | 1,670 |
| 2017-12-18 | 1,642 | 1,679 | 1,642 | 1,679 | 32,900 | 1,679 |
| 2017-12-15 | 1,601 | 1,628 | 1,579 | 1,628 | 35,200 | 1,628 |
| 2017-12-14 | 1,553 | 1,589 | 1,553 | 1,579 | 11,400 | 1,579 |
| 2017-12-13 | 1,555 | 1,563 | 1,549 | 1,552 | 10,900 | 1,552 |
| 2017-12-12 | 1,562 | 1,570 | 1,556 | 1,557 | 14,900 | 1,557 |
| 2017-12-11 | 1,531 | 1,576 | 1,531 | 1,556 | 18,900 | 1,556 |
| 2017-12-08 | 1,520 | 1,530 | 1,520 | 1,523 | 10,100 | 1,523 |
| 2017-12-07 | 1,532 | 1,535 | 1,516 | 1,524 | 25,100 | 1,524 |
| 2017-12-06 | 1,549 | 1,553 | 1,523 | 1,540 | 17,800 | 1,540 |
| 2017-12-05 | 1,571 | 1,571 | 1,535 | 1,558 | 22,000 | 1,558 |
| 2017-12-04 | 1,569 | 1,580 | 1,558 | 1,572 | 14,500 | 1,572 |
| 2017-12-01 | 1,569 | 1,570 | 1,550 | 1,567 | 17,100 | 1,567 |
| 2017-11-30 | 1,548 | 1,572 | 1,537 | 1,569 | 14,400 | 1,569 |
| 2017-11-29 | 1,565 | 1,578 | 1,532 | 1,546 | 37,500 | 1,546 |
| 2017-11-28 | 1,532 | 1,540 | 1,524 | 1,534 | 24,600 | 1,534 |
| 2017-11-27 | 1,524 | 1,540 | 1,524 | 1,532 | 21,500 | 1,532 |
| 2017-11-24 | 1,534 | 1,534 | 1,512 | 1,524 | 32,600 | 1,524 |
| 2017-11-22 | 1,576 | 1,576 | 1,528 | 1,534 | 33,900 | 1,534 |
| 2017-11-21 | 1,577 | 1,577 | 1,548 | 1,554 | 20,900 | 1,554 |
| 2017-11-20 | 1,549 | 1,577 | 1,531 | 1,542 | 38,600 | 1,542 |
| 2017-11-17 | 1,594 | 1,600 | 1,541 | 1,552 | 17,700 | 1,552 |
| 2017-11-16 | 1,530 | 1,599 | 1,461 | 1,569 | 64,700 | 1,569 |
| 2017-11-15 | 1,667 | 1,667 | 1,515 | 1,559 | 115,500 | 1,559 |
| 2017-11-13 | 1,713 | 1,713 | 1,665 | 1,699 | 31,000 | 1,699 |
| 2017-11-10 | 1,690 | 1,699 | 1,663 | 1,680 | 62,500 | 1,680 |
| 2017-11-09 | 1,800 | 1,824 | 1,727 | 1,731 | 64,200 | 1,731 |
| 2017-11-08 | 1,808 | 1,810 | 1,787 | 1,787 | 12,800 | 1,787 |
| 2017-11-07 | 1,800 | 1,850 | 1,780 | 1,806 | 19,500 | 1,806 |
| 2017-11-06 | 1,803 | 1,822 | 1,797 | 1,802 | 13,800 | 1,802 |
| 2017-11-02 | 1,849 | 1,850 | 1,801 | 1,806 | 20,200 | 1,806 |
| 2017-11-01 | 1,843 | 1,848 | 1,830 | 1,848 | 22,900 | 1,848 |
| 2017-10-31 | 1,822 | 1,843 | 1,821 | 1,843 | 11,800 | 1,843 |
| 2017-10-30 | 1,810 | 1,838 | 1,810 | 1,832 | 15,800 | 1,832 |
| 2017-10-27 | 1,795 | 1,813 | 1,781 | 1,810 | 23,500 | 1,810 |
| 2017-10-26 | 1,775 | 1,790 | 1,768 | 1,790 | 11,300 | 1,790 |
| 2017-10-25 | 1,790 | 1,790 | 1,772 | 1,777 | 11,100 | 1,777 |
| 2017-10-24 | 1,763 | 1,789 | 1,763 | 1,789 | 14,800 | 1,789 |
| 2017-10-23 | 1,775 | 1,791 | 1,767 | 1,770 | 10,900 | 1,770 |
| 2017-10-20 | 1,772 | 1,787 | 1,760 | 1,767 | 7,900 | 1,767 |
| 2017-10-19 | 1,775 | 1,798 | 1,772 | 1,774 | 18,100 | 1,774 |
| 2017-10-18 | 1,790 | 1,800 | 1,768 | 1,768 | 16,000 | 1,768 |
| 2017-10-17 | 1,786 | 1,787 | 1,768 | 1,786 | 14,200 | 1,786 |
| 2017-10-16 | 1,791 | 1,800 | 1,766 | 1,786 | 22,000 | 1,786 |
| 2017-10-13 | 1,798 | 1,811 | 1,786 | 1,809 | 10,800 | 1,809 |
| 2017-10-12 | 1,815 | 1,819 | 1,796 | 1,799 | 6,400 | 1,799 |
| 2017-10-11 | 1,795 | 1,819 | 1,750 | 1,816 | 18,400 | 1,816 |
| 2017-10-10 | 1,769 | 1,803 | 1,731 | 1,799 | 16,300 | 1,799 |
| 2017-10-06 | 1,810 | 1,810 | 1,702 | 1,780 | 34,700 | 1,780 |
| 2017-10-05 | 1,840 | 1,840 | 1,803 | 1,810 | 14,100 | 1,810 |
| 2017-10-04 | 1,825 | 1,836 | 1,791 | 1,833 | 17,300 | 1,833 |
| 2017-10-03 | 1,780 | 1,825 | 1,780 | 1,818 | 10,500 | 1,818 |
| 2017-10-02 | 1,761 | 1,784 | 1,747 | 1,779 | 9,300 | 1,779 |
| 2017-09-29 | 1,780 | 1,784 | 1,752 | 1,769 | 5,400 | 1,769 |
| 2017-09-28 | 1,836 | 1,847 | 1,745 | 1,794 | 20,800 | 1,794 |
| 2017-09-27 | 1,753 | 1,796 | 1,741 | 1,796 | 13,700 | 1,796 |
| 2017-09-26 | 1,765 | 1,778 | 1,753 | 1,772 | 10,300 | 1,772 |
| 2017-09-25 | 1,805 | 1,821 | 1,733 | 1,785 | 27,300 | 1,785 |
| 2017-09-22 | 1,850 | 1,851 | 1,781 | 1,806 | 29,500 | 1,806 |
| 2017-09-21 | 1,820 | 1,876 | 1,820 | 1,838 | 32,400 | 1,838 |
| 2017-09-20 | 1,800 | 1,828 | 1,785 | 1,826 | 29,600 | 1,826 |
| 2017-09-19 | 1,770 | 1,787 | 1,751 | 1,782 | 45,300 | 1,782 |
| 2017-09-15 | 1,690 | 1,770 | 1,690 | 1,749 | 29,200 | 1,749 |
| 2017-09-14 | 1,691 | 1,699 | 1,675 | 1,690 | 21,700 | 1,690 |
| 2017-09-13 | 1,694 | 1,694 | 1,660 | 1,683 | 32,400 | 1,683 |
| 2017-09-12 | 1,649 | 1,675 | 1,649 | 1,660 | 44,700 | 1,660 |
| 2017-09-11 | 1,619 | 1,628 | 1,612 | 1,625 | 16,300 | 1,625 |
| 2017-09-08 | 1,609 | 1,613 | 1,580 | 1,595 | 25,000 | 1,595 |
| 2017-09-07 | 1,570 | 1,616 | 1,563 | 1,599 | 60,700 | 1,599 |
| 2017-09-06 | 1,518 | 1,545 | 1,511 | 1,544 | 7,800 | 1,544 |
| 2017-09-05 | 1,568 | 1,568 | 1,518 | 1,538 | 21,400 | 1,538 |
| 2017-09-04 | 1,579 | 1,579 | 1,535 | 1,568 | 15,900 | 1,568 |
| 2017-09-01 | 1,585 | 1,585 | 1,556 | 1,574 | 11,100 | 1,574 |
| 2017-08-31 | 1,532 | 1,587 | 1,532 | 1,585 | 30,000 | 1,585 |
| 2017-08-30 | 1,520 | 1,529 | 1,519 | 1,528 | 6,800 | 1,528 |
| 2017-08-29 | 1,509 | 1,520 | 1,508 | 1,516 | 4,700 | 1,516 |
| 2017-08-28 | 1,518 | 1,519 | 1,508 | 1,508 | 11,100 | 1,508 |
| 2017-08-25 | 1,512 | 1,520 | 1,507 | 1,518 | 8,800 | 1,518 |
| 2017-08-24 | 1,510 | 1,512 | 1,499 | 1,512 | 11,700 | 1,512 |
| 2017-08-23 | 1,506 | 1,515 | 1,491 | 1,510 | 12,500 | 1,510 |
| 2017-08-22 | 1,500 | 1,505 | 1,481 | 1,495 | 17,400 | 1,495 |
| 2017-08-21 | 1,500 | 1,507 | 1,495 | 1,500 | 17,600 | 1,500 |
| 2017-08-18 | 1,528 | 1,528 | 1,499 | 1,508 | 16,500 | 1,508 |
| 2017-08-17 | 1,528 | 1,549 | 1,527 | 1,534 | 6,800 | 1,534 |
| 2017-08-16 | 1,540 | 1,540 | 1,512 | 1,534 | 12,400 | 1,534 |
| 2017-08-15 | 1,548 | 1,548 | 1,525 | 1,540 | 13,200 | 1,540 |
| 2017-08-14 | 1,546 | 1,551 | 1,535 | 1,537 | 14,800 | 1,537 |
| 2017-08-10 | 1,553 | 1,580 | 1,553 | 1,565 | 8,500 | 1,565 |
| 2017-08-09 | 1,594 | 1,594 | 1,541 | 1,553 | 24,200 | 1,553 |
| 2017-08-08 | 1,597 | 1,597 | 1,565 | 1,594 | 21,900 | 1,594 |
| 2017-08-07 | 1,533 | 1,600 | 1,533 | 1,587 | 37,600 | 1,587 |
| 2017-08-04 | 1,529 | 1,529 | 1,506 | 1,521 | 10,900 | 1,521 |
| 2017-08-03 | 1,534 | 1,534 | 1,510 | 1,517 | 5,500 | 1,517 |
| 2017-08-02 | 1,494 | 1,546 | 1,494 | 1,522 | 21,800 | 1,522 |
| 2017-08-01 | 1,559 | 1,564 | 1,490 | 1,517 | 27,600 | 1,517 |
| 2017-07-31 | 1,559 | 1,570 | 1,548 | 1,556 | 20,100 | 1,556 |
| 2017-07-28 | 1,573 | 1,580 | 1,547 | 1,559 | 12,600 | 1,559 |
| 2017-07-27 | 1,580 | 1,589 | 1,561 | 1,573 | 16,700 | 1,573 |
| 2017-07-26 | 1,580 | 1,589 | 1,568 | 1,589 | 15,400 | 1,589 |
| 2017-07-25 | 1,584 | 1,584 | 1,553 | 1,572 | 9,700 | 1,572 |
| 2017-07-24 | 1,534 | 1,589 | 1,534 | 1,585 | 34,200 | 1,585 |
| 2017-07-21 | 1,516 | 1,535 | 1,506 | 1,521 | 19,600 | 1,521 |
| 2017-07-20 | 1,507 | 1,513 | 1,500 | 1,503 | 6,500 | 1,503 |
| 2017-07-19 | 1,495 | 1,515 | 1,456 | 1,507 | 22,100 | 1,507 |
| 2017-07-18 | 1,499 | 1,499 | 1,476 | 1,492 | 8,200 | 1,492 |
| 2017-07-14 | 1,511 | 1,514 | 1,487 | 1,490 | 10,000 | 1,490 |
| 2017-07-13 | 1,513 | 1,520 | 1,490 | 1,504 | 9,000 | 1,504 |
| 2017-07-12 | 1,485 | 1,520 | 1,482 | 1,520 | 17,300 | 1,520 |
| 2017-07-11 | 1,490 | 1,498 | 1,456 | 1,481 | 24,800 | 1,481 |
| 2017-07-10 | 1,520 | 1,520 | 1,490 | 1,506 | 12,200 | 1,506 |
| 2017-07-07 | 1,503 | 1,522 | 1,488 | 1,522 | 23,800 | 1,522 |
| 2017-07-06 | 1,538 | 1,538 | 1,512 | 1,523 | 18,400 | 1,523 |
| 2017-07-05 | 1,519 | 1,535 | 1,501 | 1,535 | 14,100 | 1,535 |
| 2017-07-04 | 1,531 | 1,532 | 1,480 | 1,515 | 39,500 | 1,515 |
| 2017-07-03 | 1,500 | 1,547 | 1,500 | 1,535 | 21,500 | 1,535 |
| 2017-06-30 | 1,465 | 1,548 | 1,454 | 1,498 | 50,200 | 1,498 |
| 2017-06-29 | 1,456 | 1,477 | 1,455 | 1,471 | 18,200 | 1,471 |
| 2017-06-28 | 1,455 | 1,472 | 1,451 | 1,466 | 18,100 | 1,466 |
| 2017-06-27 | 1,450 | 1,472 | 1,445 | 1,458 | 20,700 | 1,458 |
| 2017-06-26 | 1,420 | 1,467 | 1,420 | 1,455 | 21,600 | 1,455 |
| 2017-06-23 | 1,435 | 1,438 | 1,419 | 1,424 | 22,100 | 1,424 |
| 2017-06-22 | 1,408 | 1,444 | 1,408 | 1,444 | 20,300 | 1,444 |
| 2017-06-21 | 1,410 | 1,417 | 1,400 | 1,406 | 26,500 | 1,406 |
| 2017-06-20 | 1,387 | 1,443 | 1,385 | 1,414 | 66,900 | 1,414 |
| 2017-06-19 | 1,383 | 1,387 | 1,368 | 1,387 | 10,800 | 1,387 |
| 2017-06-16 | 1,360 | 1,364 | 1,321 | 1,360 | 24,400 | 1,360 |
| 2017-06-15 | 1,360 | 1,385 | 1,353 | 1,364 | 31,400 | 1,364 |
| 2017-06-14 | 1,373 | 1,389 | 1,357 | 1,374 | 25,100 | 1,374 |
| 2017-06-13 | 1,342 | 1,373 | 1,334 | 1,371 | 18,300 | 1,371 |
| 2017-06-12 | 1,314 | 1,355 | 1,310 | 1,342 | 14,800 | 1,342 |
| 2017-06-09 | 1,287 | 1,324 | 1,286 | 1,315 | 25,600 | 1,315 |
| 2017-06-08 | 1,306 | 1,310 | 1,296 | 1,307 | 11,000 | 1,307 |
| 2017-06-07 | 1,305 | 1,314 | 1,296 | 1,310 | 11,600 | 1,310 |
| 2017-06-06 | 1,315 | 1,318 | 1,302 | 1,318 | 13,400 | 1,318 |
| 2017-06-05 | 1,309 | 1,315 | 1,304 | 1,310 | 17,600 | 1,310 |
| 2017-06-02 | 1,295 | 1,312 | 1,291 | 1,311 | 26,800 | 1,311 |
| 2017-06-01 | 1,277 | 1,310 | 1,275 | 1,295 | 14,900 | 1,295 |
| 2017-05-31 | 1,307 | 1,314 | 1,269 | 1,286 | 23,300 | 1,286 |
| 2017-05-30 | 1,325 | 1,325 | 1,298 | 1,308 | 6,000 | 1,308 |
| 2017-05-29 | 1,335 | 1,335 | 1,306 | 1,313 | 23,900 | 1,313 |
| 2017-05-26 | 1,320 | 1,330 | 1,316 | 1,326 | 25,900 | 1,326 |
| 2017-05-25 | 1,339 | 1,339 | 1,320 | 1,330 | 19,200 | 1,330 |
| 2017-05-24 | 1,303 | 1,339 | 1,303 | 1,338 | 27,100 | 1,338 |
| 2017-05-23 | 1,294 | 1,305 | 1,284 | 1,303 | 41,300 | 1,303 |
| 2017-05-22 | 1,290 | 1,294 | 1,250 | 1,286 | 27,900 | 1,286 |
| 2017-05-19 | 1,281 | 1,290 | 1,280 | 1,290 | 32,800 | 1,290 |
| 2017-05-18 | 1,265 | 1,283 | 1,257 | 1,279 | 38,300 | 1,279 |
| 2017-05-17 | 1,273 | 1,295 | 1,268 | 1,295 | 46,300 | 1,295 |
| 2017-05-16 | 1,275 | 1,289 | 1,265 | 1,275 | 60,300 | 1,275 |
| 2017-05-15 | 1,245 | 1,278 | 1,225 | 1,273 | 41,400 | 1,273 |
| 2017-05-12 | 1,240 | 1,248 | 1,233 | 1,241 | 8,700 | 1,241 |
| 2017-05-11 | 1,224 | 1,257 | 1,211 | 1,241 | 38,500 | 1,241 |
| 2017-05-10 | 1,200 | 1,250 | 1,200 | 1,237 | 43,300 | 1,237 |
| 2017-05-09 | 1,199 | 1,202 | 1,196 | 1,200 | 32,900 | 1,200 |
| 2017-05-08 | 1,200 | 1,202 | 1,193 | 1,193 | 41,900 | 1,193 |
| 2017-05-02 | 1,192 | 1,196 | 1,183 | 1,190 | 56,400 | 1,190 |
| 2017-05-01 | 1,166 | 1,198 | 1,164 | 1,195 | 18,100 | 1,195 |
| 2017-04-28 | 1,152 | 1,159 | 1,152 | 1,155 | 13,700 | 1,155 |
| 2017-04-27 | 1,159 | 1,159 | 1,143 | 1,150 | 49,600 | 1,150 |
| 2017-04-26 | 1,166 | 1,166 | 1,158 | 1,163 | 48,000 | 1,163 |
| 2017-04-25 | 1,161 | 1,164 | 1,157 | 1,160 | 26,200 | 1,160 |
| 2017-04-24 | 1,162 | 1,172 | 1,161 | 1,161 | 11,200 | 1,161 |
| 2017-04-21 | 1,180 | 1,187 | 1,155 | 1,162 | 16,600 | 1,162 |
| 2017-04-20 | 1,187 | 1,187 | 1,176 | 1,179 | 17,700 | 1,179 |
| 2017-04-19 | 1,179 | 1,196 | 1,177 | 1,187 | 22,600 | 1,187 |
| 2017-04-18 | 1,167 | 1,179 | 1,159 | 1,178 | 6,500 | 1,178 |
| 2017-04-17 | 1,134 | 1,163 | 1,110 | 1,158 | 36,000 | 1,158 |
| 2017-04-14 | 1,137 | 1,157 | 1,122 | 1,157 | 16,300 | 1,157 |
| 2017-04-13 | 1,127 | 1,150 | 1,123 | 1,148 | 20,000 | 1,148 |
| 2017-04-12 | 1,180 | 1,184 | 1,108 | 1,155 | 58,600 | 1,155 |
| 2017-04-11 | 1,200 | 1,213 | 1,196 | 1,200 | 35,800 | 1,200 |
| 2017-04-10 | 1,196 | 1,215 | 1,188 | 1,192 | 10,800 | 1,192 |
| 2017-04-07 | 1,171 | 1,200 | 1,152 | 1,190 | 33,100 | 1,190 |
| 2017-04-06 | 1,161 | 1,184 | 1,151 | 1,172 | 76,000 | 1,172 |
| 2017-04-05 | 1,180 | 1,216 | 1,178 | 1,185 | 26,600 | 1,185 |
| 2017-04-04 | 1,235 | 1,235 | 1,170 | 1,180 | 63,800 | 1,180 |
| 2017-04-03 | 1,287 | 1,290 | 1,210 | 1,237 | 69,800 | 1,237 |
| 2017-03-31 | 1,273 | 1,295 | 1,273 | 1,287 | 19,000 | 1,287 |
| 2017-03-30 | 1,256 | 1,285 | 1,256 | 1,268 | 52,500 | 1,268 |
| 2017-03-29 | 1,262 | 1,298 | 1,262 | 1,276 | 27,700 | 1,276 |
| 2017-03-28 | 1,241 | 1,281 | 1,241 | 1,280 | 48,800 | 1,280 |
| 2017-03-27 | 1,245 | 1,258 | 1,235 | 1,250 | 51,300 | 1,250 |
| 2017-03-24 | 1,248 | 1,260 | 1,237 | 1,242 | 34,600 | 1,242 |
| 2017-03-23 | 1,234 | 1,246 | 1,234 | 1,241 | 10,000 | 1,241 |
| 2017-03-22 | 1,246 | 1,246 | 1,230 | 1,240 | 24,100 | 1,240 |
| 2017-03-21 | 1,244 | 1,254 | 1,231 | 1,250 | 28,300 | 1,250 |
| 2017-03-17 | 1,209 | 1,235 | 1,209 | 1,231 | 31,600 | 1,231 |
| 2017-03-16 | 1,201 | 1,210 | 1,197 | 1,210 | 10,800 | 1,210 |
| 2017-03-15 | 1,200 | 1,204 | 1,191 | 1,192 | 15,900 | 1,192 |
| 2017-03-14 | 1,214 | 1,215 | 1,191 | 1,201 | 13,100 | 1,201 |
| 2017-03-13 | 1,215 | 1,218 | 1,202 | 1,204 | 19,200 | 1,204 |
| 2017-03-10 | 1,200 | 1,210 | 1,196 | 1,207 | 19,500 | 1,207 |
| 2017-03-09 | 1,184 | 1,197 | 1,181 | 1,191 | 7,700 | 1,191 |
| 2017-03-08 | 1,194 | 1,197 | 1,185 | 1,191 | 10,200 | 1,191 |
| 2017-03-07 | 1,212 | 1,214 | 1,185 | 1,193 | 32,600 | 1,193 |
| 2017-03-06 | 1,214 | 1,227 | 1,211 | 1,214 | 35,000 | 1,214 |
| 2017-03-03 | 1,193 | 1,208 | 1,187 | 1,203 | 34,500 | 1,203 |
| 2017-03-02 | 1,164 | 1,188 | 1,164 | 1,188 | 24,700 | 1,188 |
| 2017-03-01 | 1,164 | 1,164 | 1,157 | 1,163 | 4,900 | 1,163 |
| 2017-02-28 | 1,153 | 1,166 | 1,153 | 1,160 | 6,300 | 1,160 |
| 2017-02-27 | 1,161 | 1,162 | 1,151 | 1,157 | 16,600 | 1,157 |
| 2017-02-24 | 1,152 | 1,161 | 1,152 | 1,161 | 8,900 | 1,161 |
| 2017-02-23 | 1,151 | 1,157 | 1,151 | 1,155 | 8,000 | 1,155 |
| 2017-02-22 | 1,154 | 1,160 | 1,151 | 1,152 | 12,300 | 1,152 |
| 2017-02-21 | 1,161 | 1,164 | 1,153 | 1,154 | 9,700 | 1,154 |
| 2017-02-20 | 1,160 | 1,168 | 1,155 | 1,161 | 6,800 | 1,161 |
| 2017-02-17 | 1,156 | 1,160 | 1,155 | 1,160 | 6,600 | 1,160 |
| 2017-02-16 | 1,165 | 1,172 | 1,159 | 1,159 | 10,400 | 1,159 |
| 2017-02-15 | 1,165 | 1,165 | 1,157 | 1,165 | 12,300 | 1,165 |
| 2017-02-14 | 1,152 | 1,163 | 1,152 | 1,156 | 4,500 | 1,156 |
| 2017-02-13 | 1,160 | 1,163 | 1,150 | 1,151 | 29,100 | 1,151 |
| 2017-02-10 | 1,163 | 1,173 | 1,156 | 1,158 | 8,400 | 1,158 |
| 2017-02-09 | 1,170 | 1,170 | 1,155 | 1,161 | 5,200 | 1,161 |
| 2017-02-08 | 1,157 | 1,175 | 1,151 | 1,168 | 11,400 | 1,168 |
| 2017-02-07 | 1,174 | 1,181 | 1,144 | 1,160 | 30,800 | 1,160 |
| 2017-02-06 | 1,198 | 1,198 | 1,170 | 1,171 | 29,400 | 1,171 |
| 2017-02-03 | 1,197 | 1,204 | 1,166 | 1,177 | 38,100 | 1,177 |
| 2017-02-02 | 1,181 | 1,197 | 1,161 | 1,194 | 27,800 | 1,194 |
| 2017-02-01 | 1,150 | 1,172 | 1,146 | 1,167 | 18,100 | 1,167 |
| 2017-01-31 | 1,143 | 1,158 | 1,143 | 1,156 | 34,400 | 1,156 |
| 2017-01-30 | 1,143 | 1,146 | 1,130 | 1,143 | 20,500 | 1,143 |
| 2017-01-27 | 1,150 | 1,150 | 1,114 | 1,124 | 30,800 | 1,124 |
| 2017-01-26 | 1,150 | 1,153 | 1,140 | 1,140 | 14,700 | 1,140 |
| 2017-01-25 | 1,125 | 1,145 | 1,125 | 1,136 | 15,500 | 1,136 |
| 2017-01-24 | 1,142 | 1,142 | 1,120 | 1,122 | 16,300 | 1,122 |
| 2017-01-23 | 1,161 | 1,161 | 1,127 | 1,145 | 29,800 | 1,145 |
| 2017-01-20 | 1,164 | 1,164 | 1,150 | 1,162 | 15,400 | 1,162 |
| 2017-01-19 | 1,151 | 1,165 | 1,145 | 1,155 | 26,400 | 1,155 |
| 2017-01-18 | 1,120 | 1,149 | 1,115 | 1,146 | 26,800 | 1,146 |
| 2017-01-17 | 1,147 | 1,147 | 1,110 | 1,115 | 45,500 | 1,115 |
| 2017-01-16 | 1,168 | 1,175 | 1,161 | 1,165 | 22,400 | 1,165 |
| 2017-01-13 | 1,161 | 1,185 | 1,161 | 1,168 | 17,200 | 1,168 |
| 2017-01-12 | 1,189 | 1,192 | 1,150 | 1,185 | 47,200 | 1,185 |
| 2017-01-11 | 1,170 | 1,229 | 1,168 | 1,178 | 86,900 | 1,178 |
| 2017-01-10 | 1,135 | 1,174 | 1,135 | 1,162 | 58,900 | 1,162 |
| 2017-01-06 | 1,120 | 1,138 | 1,113 | 1,132 | 32,700 | 1,132 |
| 2017-01-05 | 1,108 | 1,132 | 1,106 | 1,117 | 32,200 | 1,117 |
| 2017-01-04 | 1,065 | 1,110 | 1,065 | 1,103 | 56,200 | 1,103 |
分割・併合履歴 ： なし
