8424 芙蓉総合リース(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 | 7,490 | 7,530 | 7,440 | 7,470 | 24,800 | 7,470 |
| 2017-12-28 | 7,600 | 7,610 | 7,460 | 7,490 | 30,300 | 7,490 |
| 2017-12-27 | 7,520 | 7,600 | 7,490 | 7,600 | 15,800 | 7,600 |
| 2017-12-26 | 7,550 | 7,550 | 7,480 | 7,520 | 25,000 | 7,520 |
| 2017-12-25 | 7,630 | 7,640 | 7,520 | 7,540 | 16,300 | 7,540 |
| 2017-12-22 | 7,640 | 7,680 | 7,620 | 7,630 | 29,000 | 7,630 |
| 2017-12-21 | 7,540 | 7,640 | 7,540 | 7,640 | 37,600 | 7,640 |
| 2017-12-20 | 7,480 | 7,550 | 7,450 | 7,550 | 26,800 | 7,550 |
| 2017-12-19 | 7,490 | 7,500 | 7,430 | 7,480 | 22,100 | 7,480 |
| 2017-12-18 | 7,480 | 7,480 | 7,380 | 7,450 | 27,600 | 7,450 |
| 2017-12-15 | 7,590 | 7,590 | 7,400 | 7,400 | 46,500 | 7,400 |
| 2017-12-14 | 7,530 | 7,630 | 7,440 | 7,620 | 62,800 | 7,620 |
| 2017-12-13 | 7,430 | 7,480 | 7,410 | 7,460 | 40,100 | 7,460 |
| 2017-12-12 | 7,370 | 7,420 | 7,340 | 7,410 | 22,300 | 7,410 |
| 2017-12-11 | 7,360 | 7,390 | 7,280 | 7,360 | 25,400 | 7,360 |
| 2017-12-08 | 7,130 | 7,340 | 7,130 | 7,320 | 65,000 | 7,320 |
| 2017-12-07 | 7,330 | 7,340 | 7,200 | 7,250 | 68,100 | 7,250 |
| 2017-12-06 | 7,510 | 7,510 | 7,300 | 7,310 | 59,400 | 7,310 |
| 2017-12-05 | 7,420 | 7,530 | 7,340 | 7,510 | 36,600 | 7,510 |
| 2017-12-04 | 7,450 | 7,520 | 7,370 | 7,370 | 35,700 | 7,370 |
| 2017-12-01 | 7,450 | 7,460 | 7,300 | 7,410 | 56,100 | 7,410 |
| 2017-11-30 | 7,160 | 7,470 | 7,140 | 7,450 | 88,400 | 7,450 |
| 2017-11-29 | 7,130 | 7,150 | 7,060 | 7,150 | 63,200 | 7,150 |
| 2017-11-28 | 7,190 | 7,190 | 7,070 | 7,080 | 31,100 | 7,080 |
| 2017-11-27 | 7,190 | 7,200 | 7,130 | 7,160 | 28,100 | 7,160 |
| 2017-11-24 | 7,170 | 7,200 | 7,110 | 7,160 | 42,900 | 7,160 |
| 2017-11-22 | 7,210 | 7,280 | 7,190 | 7,190 | 36,800 | 7,190 |
| 2017-11-21 | 7,270 | 7,270 | 7,170 | 7,190 | 56,300 | 7,190 |
| 2017-11-20 | 7,130 | 7,260 | 7,110 | 7,250 | 55,900 | 7,250 |
| 2017-11-17 | 7,190 | 7,200 | 7,090 | 7,160 | 83,300 | 7,160 |
| 2017-11-16 | 7,080 | 7,210 | 7,020 | 7,160 | 68,100 | 7,160 |
| 2017-11-15 | 7,210 | 7,210 | 6,960 | 6,990 | 89,100 | 6,990 |
| 2017-11-13 | 7,270 | 7,300 | 7,190 | 7,210 | 47,700 | 7,210 |
| 2017-11-10 | 7,250 | 7,380 | 7,240 | 7,290 | 60,500 | 7,290 |
| 2017-11-09 | 7,340 | 7,460 | 7,240 | 7,320 | 97,800 | 7,320 |
| 2017-11-08 | 7,290 | 7,320 | 7,050 | 7,320 | 101,700 | 7,320 |
| 2017-11-07 | 7,170 | 7,310 | 7,060 | 7,240 | 112,000 | 7,240 |
| 2017-11-06 | 7,440 | 7,440 | 7,240 | 7,260 | 78,500 | 7,260 |
| 2017-11-02 | 7,530 | 7,530 | 7,400 | 7,450 | 49,300 | 7,450 |
| 2017-11-01 | 7,400 | 7,580 | 7,370 | 7,560 | 88,700 | 7,560 |
| 2017-10-31 | 7,370 | 7,420 | 7,350 | 7,390 | 46,200 | 7,390 |
| 2017-10-30 | 7,340 | 7,350 | 7,290 | 7,340 | 70,100 | 7,340 |
| 2017-10-27 | 7,430 | 7,430 | 7,310 | 7,360 | 43,000 | 7,360 |
| 2017-10-26 | 7,380 | 7,440 | 7,370 | 7,390 | 41,400 | 7,390 |
| 2017-10-25 | 7,460 | 7,480 | 7,370 | 7,380 | 42,900 | 7,380 |
| 2017-10-24 | 7,370 | 7,410 | 7,350 | 7,400 | 41,600 | 7,400 |
| 2017-10-23 | 7,420 | 7,450 | 7,350 | 7,360 | 44,700 | 7,360 |
| 2017-10-20 | 7,370 | 7,450 | 7,340 | 7,400 | 31,200 | 7,400 |
| 2017-10-19 | 7,400 | 7,460 | 7,380 | 7,410 | 32,500 | 7,410 |
| 2017-10-18 | 7,410 | 7,450 | 7,350 | 7,400 | 58,600 | 7,400 |
| 2017-10-17 | 7,570 | 7,570 | 7,440 | 7,460 | 51,400 | 7,460 |
| 2017-10-16 | 7,430 | 7,540 | 7,430 | 7,510 | 63,700 | 7,510 |
| 2017-10-13 | 7,500 | 7,620 | 7,490 | 7,610 | 42,700 | 7,610 |
| 2017-10-12 | 7,530 | 7,540 | 7,470 | 7,490 | 30,200 | 7,490 |
| 2017-10-11 | 7,600 | 7,600 | 7,470 | 7,480 | 33,700 | 7,480 |
| 2017-10-10 | 7,450 | 7,590 | 7,420 | 7,570 | 46,400 | 7,570 |
| 2017-10-06 | 7,470 | 7,500 | 7,390 | 7,410 | 45,800 | 7,410 |
| 2017-10-05 | 7,500 | 7,560 | 7,420 | 7,430 | 45,300 | 7,430 |
| 2017-10-04 | 7,380 | 7,510 | 7,350 | 7,500 | 65,800 | 7,500 |
| 2017-10-03 | 7,360 | 7,370 | 7,320 | 7,350 | 49,900 | 7,350 |
| 2017-10-02 | 7,350 | 7,380 | 7,280 | 7,290 | 49,600 | 7,290 |
| 2017-09-29 | 7,270 | 7,350 | 7,260 | 7,340 | 61,600 | 7,340 |
| 2017-09-28 | 7,410 | 7,410 | 7,300 | 7,310 | 80,800 | 7,310 |
| 2017-09-27 | 7,360 | 7,380 | 7,270 | 7,370 | 52,400 | 7,370 |
| 2017-09-26 | 7,370 | 7,460 | 7,330 | 7,430 | 73,900 | 7,430 |
| 2017-09-25 | 7,340 | 7,380 | 7,300 | 7,370 | 35,100 | 7,370 |
| 2017-09-22 | 7,300 | 7,340 | 7,230 | 7,280 | 26,800 | 7,280 |
| 2017-09-21 | 7,240 | 7,360 | 7,240 | 7,310 | 49,700 | 7,310 |
| 2017-09-20 | 7,260 | 7,350 | 7,200 | 7,260 | 47,400 | 7,260 |
| 2017-09-19 | 7,160 | 7,360 | 7,100 | 7,300 | 118,100 | 7,300 |
| 2017-09-15 | 6,800 | 6,870 | 6,750 | 6,830 | 45,700 | 6,830 |
| 2017-09-14 | 6,820 | 6,900 | 6,780 | 6,800 | 40,100 | 6,800 |
| 2017-09-13 | 6,730 | 6,860 | 6,720 | 6,830 | 36,000 | 6,830 |
| 2017-09-12 | 6,810 | 6,810 | 6,750 | 6,760 | 24,600 | 6,760 |
| 2017-09-11 | 6,740 | 6,800 | 6,690 | 6,700 | 24,800 | 6,700 |
| 2017-09-08 | 6,600 | 6,730 | 6,570 | 6,690 | 66,700 | 6,690 |
| 2017-09-07 | 6,560 | 6,670 | 6,560 | 6,630 | 26,900 | 6,630 |
| 2017-09-06 | 6,520 | 6,580 | 6,460 | 6,560 | 38,200 | 6,560 |
| 2017-09-05 | 6,670 | 6,670 | 6,570 | 6,570 | 37,600 | 6,570 |
| 2017-09-04 | 6,720 | 6,760 | 6,650 | 6,660 | 34,900 | 6,660 |
| 2017-09-01 | 6,730 | 6,770 | 6,630 | 6,760 | 36,200 | 6,760 |
| 2017-08-31 | 6,640 | 6,700 | 6,550 | 6,660 | 83,100 | 6,660 |
| 2017-08-30 | 6,690 | 6,690 | 6,620 | 6,650 | 30,000 | 6,650 |
| 2017-08-29 | 6,610 | 6,650 | 6,570 | 6,620 | 28,300 | 6,620 |
| 2017-08-28 | 6,630 | 6,690 | 6,630 | 6,680 | 43,900 | 6,680 |
| 2017-08-25 | 6,510 | 6,610 | 6,490 | 6,590 | 39,200 | 6,590 |
| 2017-08-24 | 6,540 | 6,570 | 6,500 | 6,500 | 31,200 | 6,500 |
| 2017-08-23 | 6,620 | 6,640 | 6,520 | 6,540 | 27,100 | 6,540 |
| 2017-08-22 | 6,530 | 6,560 | 6,500 | 6,520 | 36,100 | 6,520 |
| 2017-08-21 | 6,550 | 6,600 | 6,520 | 6,560 | 45,800 | 6,560 |
| 2017-08-18 | 6,560 | 6,610 | 6,540 | 6,550 | 42,000 | 6,550 |
| 2017-08-17 | 6,700 | 6,720 | 6,630 | 6,700 | 51,700 | 6,700 |
| 2017-08-16 | 6,850 | 6,850 | 6,720 | 6,720 | 54,800 | 6,720 |
| 2017-08-15 | 6,940 | 6,940 | 6,860 | 6,860 | 31,000 | 6,860 |
| 2017-08-14 | 6,880 | 6,920 | 6,860 | 6,900 | 35,900 | 6,900 |
| 2017-08-10 | 6,960 | 6,970 | 6,910 | 6,960 | 30,200 | 6,960 |
| 2017-08-09 | 7,030 | 7,070 | 6,900 | 6,950 | 50,900 | 6,950 |
| 2017-08-08 | 7,020 | 7,020 | 6,930 | 6,960 | 41,900 | 6,960 |
| 2017-08-07 | 7,020 | 7,180 | 6,970 | 7,070 | 83,100 | 7,070 |
| 2017-08-04 | 7,090 | 7,180 | 6,900 | 6,920 | 124,600 | 6,920 |
| 2017-08-03 | 6,750 | 7,170 | 6,750 | 7,130 | 147,500 | 7,130 |
| 2017-08-02 | 6,510 | 6,720 | 6,430 | 6,680 | 93,100 | 6,680 |
| 2017-08-01 | 6,460 | 6,540 | 6,430 | 6,510 | 41,900 | 6,510 |
| 2017-07-31 | 6,420 | 6,520 | 6,410 | 6,470 | 29,400 | 6,470 |
| 2017-07-28 | 6,500 | 6,500 | 6,410 | 6,460 | 34,300 | 6,460 |
| 2017-07-27 | 6,480 | 6,530 | 6,430 | 6,490 | 28,900 | 6,490 |
| 2017-07-26 | 6,580 | 6,580 | 6,450 | 6,480 | 38,000 | 6,480 |
| 2017-07-25 | 6,640 | 6,640 | 6,540 | 6,570 | 28,500 | 6,570 |
| 2017-07-24 | 6,630 | 6,650 | 6,590 | 6,640 | 27,600 | 6,640 |
| 2017-07-21 | 6,540 | 6,660 | 6,510 | 6,660 | 41,400 | 6,660 |
| 2017-07-20 | 6,470 | 6,560 | 6,470 | 6,560 | 31,700 | 6,560 |
| 2017-07-19 | 6,440 | 6,500 | 6,400 | 6,490 | 25,600 | 6,490 |
| 2017-07-18 | 6,450 | 6,490 | 6,400 | 6,490 | 29,700 | 6,490 |
| 2017-07-14 | 6,480 | 6,490 | 6,430 | 6,470 | 35,100 | 6,470 |
| 2017-07-13 | 6,490 | 6,490 | 6,420 | 6,450 | 33,400 | 6,450 |
| 2017-07-12 | 6,500 | 6,500 | 6,440 | 6,460 | 43,000 | 6,460 |
| 2017-07-11 | 6,510 | 6,510 | 6,470 | 6,500 | 32,500 | 6,500 |
| 2017-07-10 | 6,520 | 6,520 | 6,430 | 6,480 | 62,300 | 6,480 |
| 2017-07-07 | 6,520 | 6,560 | 6,400 | 6,450 | 88,100 | 6,450 |
| 2017-07-06 | 6,570 | 6,600 | 6,480 | 6,580 | 60,700 | 6,580 |
| 2017-07-05 | 6,540 | 6,550 | 6,480 | 6,540 | 63,800 | 6,540 |
| 2017-07-04 | 6,480 | 6,520 | 6,470 | 6,510 | 66,400 | 6,510 |
| 2017-07-03 | 6,370 | 6,470 | 6,330 | 6,450 | 44,600 | 6,450 |
| 2017-06-30 | 6,390 | 6,410 | 6,350 | 6,410 | 67,300 | 6,410 |
| 2017-06-29 | 6,340 | 6,440 | 6,330 | 6,440 | 83,400 | 6,440 |
| 2017-06-28 | 6,280 | 6,340 | 6,270 | 6,280 | 50,300 | 6,280 |
| 2017-06-27 | 6,210 | 6,280 | 6,180 | 6,270 | 47,600 | 6,270 |
| 2017-06-26 | 6,240 | 6,240 | 6,150 | 6,210 | 62,200 | 6,210 |
| 2017-06-23 | 6,260 | 6,300 | 6,200 | 6,210 | 35,400 | 6,210 |
| 2017-06-22 | 6,130 | 6,220 | 6,120 | 6,210 | 52,800 | 6,210 |
| 2017-06-21 | 6,040 | 6,110 | 5,990 | 6,100 | 44,400 | 6,100 |
| 2017-06-20 | 6,050 | 6,090 | 6,030 | 6,040 | 40,600 | 6,040 |
| 2017-06-19 | 6,020 | 6,050 | 5,990 | 6,040 | 35,800 | 6,040 |
| 2017-06-16 | 5,970 | 6,020 | 5,970 | 6,000 | 48,300 | 6,000 |
| 2017-06-15 | 5,910 | 5,980 | 5,870 | 5,970 | 41,300 | 5,970 |
| 2017-06-14 | 5,970 | 6,020 | 5,940 | 5,940 | 45,500 | 5,940 |
| 2017-06-13 | 5,880 | 5,980 | 5,880 | 5,950 | 34,300 | 5,950 |
| 2017-06-12 | 5,860 | 5,940 | 5,830 | 5,910 | 41,400 | 5,910 |
| 2017-06-09 | 5,890 | 5,950 | 5,880 | 5,890 | 85,200 | 5,890 |
| 2017-06-08 | 6,000 | 6,040 | 5,960 | 5,970 | 63,000 | 5,970 |
| 2017-06-07 | 5,960 | 5,980 | 5,930 | 5,960 | 52,800 | 5,960 |
| 2017-06-06 | 5,950 | 6,040 | 5,910 | 5,970 | 62,100 | 5,970 |
| 2017-06-05 | 6,000 | 6,040 | 5,950 | 5,980 | 83,600 | 5,980 |
| 2017-06-02 | 6,030 | 6,090 | 6,030 | 6,040 | 89,800 | 6,040 |
| 2017-06-01 | 5,930 | 6,040 | 5,910 | 6,040 | 51,300 | 6,040 |
| 2017-05-31 | 5,910 | 6,000 | 5,880 | 5,990 | 78,700 | 5,990 |
| 2017-05-30 | 5,880 | 5,920 | 5,850 | 5,890 | 39,700 | 5,890 |
| 2017-05-29 | 5,910 | 5,910 | 5,860 | 5,870 | 27,200 | 5,870 |
| 2017-05-26 | 5,960 | 5,960 | 5,880 | 5,890 | 49,600 | 5,890 |
| 2017-05-25 | 5,940 | 6,000 | 5,910 | 5,980 | 73,500 | 5,980 |
| 2017-05-24 | 5,930 | 5,940 | 5,860 | 5,930 | 67,500 | 5,930 |
| 2017-05-23 | 5,810 | 5,920 | 5,780 | 5,900 | 111,800 | 5,900 |
| 2017-05-22 | 5,750 | 5,780 | 5,730 | 5,780 | 51,000 | 5,780 |
| 2017-05-19 | 5,670 | 5,730 | 5,620 | 5,720 | 91,100 | 5,720 |
| 2017-05-18 | 5,530 | 5,670 | 5,530 | 5,670 | 113,100 | 5,670 |
| 2017-05-17 | 5,690 | 5,700 | 5,620 | 5,670 | 89,800 | 5,670 |
| 2017-05-16 | 5,650 | 5,740 | 5,650 | 5,720 | 122,300 | 5,720 |
| 2017-05-15 | 5,580 | 5,610 | 5,540 | 5,610 | 74,400 | 5,610 |
| 2017-05-12 | 5,530 | 5,650 | 5,510 | 5,620 | 111,900 | 5,620 |
| 2017-05-11 | 5,480 | 5,550 | 5,430 | 5,550 | 125,700 | 5,550 |
| 2017-05-10 | 5,260 | 5,330 | 5,210 | 5,300 | 153,000 | 5,300 |
| 2017-05-09 | 5,220 | 5,220 | 5,180 | 5,200 | 51,200 | 5,200 |
| 2017-05-08 | 5,250 | 5,260 | 5,210 | 5,220 | 92,300 | 5,220 |
| 2017-05-02 | 5,130 | 5,190 | 5,130 | 5,150 | 71,100 | 5,150 |
| 2017-05-01 | 5,160 | 5,180 | 5,110 | 5,120 | 47,900 | 5,120 |
| 2017-04-28 | 5,200 | 5,210 | 5,160 | 5,200 | 59,600 | 5,200 |
| 2017-04-27 | 5,200 | 5,220 | 5,180 | 5,190 | 52,800 | 5,190 |
| 2017-04-26 | 5,140 | 5,190 | 5,120 | 5,190 | 29,100 | 5,190 |
| 2017-04-25 | 5,070 | 5,120 | 5,050 | 5,110 | 39,900 | 5,110 |
| 2017-04-24 | 5,080 | 5,080 | 5,020 | 5,060 | 34,900 | 5,060 |
| 2017-04-21 | 5,000 | 5,020 | 4,985 | 5,000 | 44,600 | 5,000 |
| 2017-04-20 | 4,965 | 5,020 | 4,955 | 4,975 | 45,400 | 4,975 |
| 2017-04-19 | 4,940 | 4,980 | 4,920 | 4,970 | 49,900 | 4,970 |
| 2017-04-18 | 4,920 | 4,985 | 4,920 | 4,950 | 49,900 | 4,950 |
| 2017-04-17 | 4,810 | 4,890 | 4,810 | 4,875 | 44,100 | 4,875 |
| 2017-04-14 | 4,810 | 4,825 | 4,795 | 4,810 | 31,700 | 4,810 |
| 2017-04-13 | 4,825 | 4,865 | 4,805 | 4,830 | 46,400 | 4,830 |
| 2017-04-12 | 4,900 | 4,905 | 4,860 | 4,900 | 43,800 | 4,900 |
| 2017-04-11 | 4,910 | 4,930 | 4,890 | 4,925 | 44,500 | 4,925 |
| 2017-04-10 | 4,930 | 4,965 | 4,880 | 4,945 | 70,500 | 4,945 |
| 2017-04-07 | 4,820 | 4,900 | 4,805 | 4,855 | 94,400 | 4,855 |
| 2017-04-06 | 4,850 | 4,875 | 4,765 | 4,765 | 76,300 | 4,765 |
| 2017-04-05 | 4,875 | 4,880 | 4,800 | 4,830 | 54,400 | 4,830 |
| 2017-04-04 | 4,925 | 4,940 | 4,845 | 4,875 | 82,700 | 4,875 |
| 2017-04-03 | 5,030 | 5,030 | 4,940 | 4,960 | 100,600 | 4,960 |
| 2017-03-31 | 5,120 | 5,170 | 4,990 | 4,990 | 98,900 | 4,990 |
| 2017-03-30 | 5,170 | 5,180 | 5,080 | 5,090 | 54,500 | 5,090 |
| 2017-03-29 | 5,240 | 5,240 | 5,150 | 5,170 | 66,000 | 5,170 |
| 2017-03-28 | 5,190 | 5,270 | 5,150 | 5,260 | 220,000 | 5,260 |
| 2017-03-27 | 5,140 | 5,150 | 5,100 | 5,140 | 120,200 | 5,140 |
| 2017-03-24 | 5,170 | 5,230 | 5,170 | 5,180 | 95,200 | 5,180 |
| 2017-03-23 | 5,190 | 5,230 | 5,170 | 5,210 | 82,900 | 5,210 |
| 2017-03-22 | 5,290 | 5,340 | 5,180 | 5,180 | 95,100 | 5,180 |
| 2017-03-21 | 5,410 | 5,440 | 5,360 | 5,360 | 58,200 | 5,360 |
| 2017-03-17 | 5,340 | 5,480 | 5,330 | 5,450 | 103,100 | 5,450 |
| 2017-03-16 | 5,320 | 5,370 | 5,280 | 5,350 | 121,800 | 5,350 |
| 2017-03-15 | 5,450 | 5,470 | 5,400 | 5,450 | 49,200 | 5,450 |
| 2017-03-14 | 5,480 | 5,500 | 5,430 | 5,480 | 55,600 | 5,480 |
| 2017-03-13 | 5,460 | 5,480 | 5,430 | 5,460 | 61,600 | 5,460 |
| 2017-03-10 | 5,490 | 5,500 | 5,420 | 5,460 | 76,100 | 5,460 |
| 2017-03-09 | 5,460 | 5,470 | 5,420 | 5,430 | 50,400 | 5,430 |
| 2017-03-08 | 5,510 | 5,510 | 5,420 | 5,450 | 39,900 | 5,450 |
| 2017-03-07 | 5,490 | 5,560 | 5,480 | 5,500 | 54,300 | 5,500 |
| 2017-03-06 | 5,420 | 5,510 | 5,410 | 5,490 | 67,700 | 5,490 |
| 2017-03-03 | 5,400 | 5,420 | 5,380 | 5,410 | 59,200 | 5,410 |
| 2017-03-02 | 5,450 | 5,470 | 5,390 | 5,400 | 66,700 | 5,400 |
| 2017-03-01 | 5,350 | 5,390 | 5,300 | 5,350 | 81,700 | 5,350 |
| 2017-02-28 | 5,420 | 5,430 | 5,360 | 5,370 | 60,100 | 5,370 |
| 2017-02-27 | 5,410 | 5,450 | 5,380 | 5,390 | 73,000 | 5,390 |
| 2017-02-24 | 5,440 | 5,540 | 5,420 | 5,470 | 112,000 | 5,470 |
| 2017-02-23 | 5,370 | 5,410 | 5,340 | 5,400 | 95,500 | 5,400 |
| 2017-02-22 | 5,340 | 5,360 | 5,280 | 5,340 | 95,100 | 5,340 |
| 2017-02-21 | 5,320 | 5,340 | 5,290 | 5,340 | 75,700 | 5,340 |
| 2017-02-20 | 5,260 | 5,300 | 5,220 | 5,300 | 62,700 | 5,300 |
| 2017-02-17 | 5,190 | 5,300 | 5,190 | 5,260 | 59,100 | 5,260 |
| 2017-02-16 | 5,190 | 5,240 | 5,170 | 5,210 | 73,800 | 5,210 |
| 2017-02-15 | 5,130 | 5,190 | 5,090 | 5,170 | 70,500 | 5,170 |
| 2017-02-14 | 5,110 | 5,130 | 5,050 | 5,060 | 87,000 | 5,060 |
| 2017-02-13 | 5,170 | 5,170 | 5,070 | 5,090 | 93,100 | 5,090 |
| 2017-02-10 | 5,110 | 5,170 | 5,070 | 5,150 | 102,500 | 5,150 |
| 2017-02-09 | 5,090 | 5,100 | 5,010 | 5,050 | 120,000 | 5,050 |
| 2017-02-08 | 5,140 | 5,180 | 5,080 | 5,130 | 75,400 | 5,130 |
| 2017-02-07 | 5,200 | 5,220 | 5,070 | 5,190 | 100,000 | 5,190 |
| 2017-02-06 | 5,530 | 5,530 | 5,220 | 5,250 | 98,500 | 5,250 |
| 2017-02-03 | 5,410 | 5,500 | 5,400 | 5,500 | 46,000 | 5,500 |
| 2017-02-02 | 5,600 | 5,600 | 5,420 | 5,440 | 40,400 | 5,440 |
| 2017-02-01 | 5,530 | 5,580 | 5,480 | 5,580 | 39,300 | 5,580 |
| 2017-01-31 | 5,610 | 5,680 | 5,580 | 5,620 | 56,500 | 5,620 |
| 2017-01-30 | 5,550 | 5,670 | 5,520 | 5,640 | 54,800 | 5,640 |
| 2017-01-27 | 5,580 | 5,590 | 5,530 | 5,550 | 33,000 | 5,550 |
| 2017-01-26 | 5,510 | 5,570 | 5,490 | 5,560 | 31,600 | 5,560 |
| 2017-01-25 | 5,510 | 5,510 | 5,420 | 5,450 | 27,100 | 5,450 |
| 2017-01-24 | 5,500 | 5,500 | 5,420 | 5,430 | 32,500 | 5,430 |
| 2017-01-23 | 5,580 | 5,610 | 5,510 | 5,510 | 36,600 | 5,510 |
| 2017-01-20 | 5,570 | 5,630 | 5,540 | 5,610 | 43,700 | 5,610 |
| 2017-01-19 | 5,590 | 5,630 | 5,530 | 5,620 | 50,400 | 5,620 |
| 2017-01-18 | 5,500 | 5,500 | 5,420 | 5,490 | 50,300 | 5,490 |
| 2017-01-17 | 5,650 | 5,650 | 5,480 | 5,480 | 30,700 | 5,480 |
| 2017-01-16 | 5,650 | 5,650 | 5,570 | 5,590 | 24,700 | 5,590 |
| 2017-01-13 | 5,650 | 5,680 | 5,610 | 5,650 | 40,900 | 5,650 |
| 2017-01-12 | 5,690 | 5,690 | 5,600 | 5,620 | 42,000 | 5,620 |
| 2017-01-11 | 5,670 | 5,680 | 5,630 | 5,650 | 31,400 | 5,650 |
| 2017-01-10 | 5,670 | 5,690 | 5,600 | 5,620 | 43,500 | 5,620 |
| 2017-01-06 | 5,670 | 5,690 | 5,640 | 5,670 | 25,500 | 5,670 |
| 2017-01-05 | 5,770 | 5,770 | 5,710 | 5,730 | 23,400 | 5,730 |
| 2017-01-04 | 5,630 | 5,760 | 5,620 | 5,760 | 45,900 | 5,760 |
分割・併合履歴 ： なし
