8706 極東証券(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 | 1,653 | 1,660 | 1,649 | 1,660 | 60,000 | 1,660 |
| 2017-12-28 | 1,652 | 1,677 | 1,648 | 1,663 | 111,200 | 1,663 |
| 2017-12-27 | 1,631 | 1,653 | 1,631 | 1,652 | 42,000 | 1,652 |
| 2017-12-26 | 1,632 | 1,640 | 1,632 | 1,632 | 74,000 | 1,632 |
| 2017-12-25 | 1,654 | 1,657 | 1,632 | 1,638 | 83,700 | 1,638 |
| 2017-12-22 | 1,651 | 1,669 | 1,651 | 1,652 | 89,500 | 1,652 |
| 2017-12-21 | 1,652 | 1,654 | 1,641 | 1,649 | 49,300 | 1,649 |
| 2017-12-20 | 1,660 | 1,673 | 1,654 | 1,657 | 80,300 | 1,657 |
| 2017-12-19 | 1,661 | 1,675 | 1,661 | 1,663 | 65,300 | 1,663 |
| 2017-12-18 | 1,646 | 1,680 | 1,642 | 1,666 | 150,500 | 1,666 |
| 2017-12-15 | 1,645 | 1,653 | 1,627 | 1,634 | 131,800 | 1,634 |
| 2017-12-14 | 1,669 | 1,670 | 1,647 | 1,653 | 76,300 | 1,653 |
| 2017-12-13 | 1,656 | 1,677 | 1,647 | 1,668 | 136,800 | 1,668 |
| 2017-12-12 | 1,649 | 1,656 | 1,637 | 1,653 | 59,700 | 1,653 |
| 2017-12-11 | 1,636 | 1,649 | 1,625 | 1,649 | 109,800 | 1,649 |
| 2017-12-08 | 1,612 | 1,637 | 1,612 | 1,636 | 120,300 | 1,636 |
| 2017-12-07 | 1,614 | 1,622 | 1,604 | 1,610 | 74,100 | 1,610 |
| 2017-12-06 | 1,619 | 1,629 | 1,599 | 1,609 | 139,300 | 1,609 |
| 2017-12-05 | 1,627 | 1,632 | 1,621 | 1,628 | 82,900 | 1,628 |
| 2017-12-04 | 1,631 | 1,644 | 1,624 | 1,629 | 136,200 | 1,629 |
| 2017-12-01 | 1,647 | 1,658 | 1,618 | 1,619 | 96,100 | 1,619 |
| 2017-11-30 | 1,616 | 1,645 | 1,615 | 1,645 | 126,500 | 1,645 |
| 2017-11-29 | 1,600 | 1,632 | 1,600 | 1,613 | 94,100 | 1,613 |
| 2017-11-28 | 1,615 | 1,623 | 1,599 | 1,603 | 92,900 | 1,603 |
| 2017-11-27 | 1,625 | 1,626 | 1,612 | 1,615 | 83,700 | 1,615 |
| 2017-11-24 | 1,610 | 1,623 | 1,601 | 1,617 | 62,400 | 1,617 |
| 2017-11-22 | 1,634 | 1,634 | 1,617 | 1,620 | 81,300 | 1,620 |
| 2017-11-21 | 1,624 | 1,646 | 1,621 | 1,626 | 109,500 | 1,626 |
| 2017-11-20 | 1,604 | 1,624 | 1,604 | 1,606 | 105,300 | 1,606 |
| 2017-11-17 | 1,620 | 1,629 | 1,600 | 1,606 | 124,100 | 1,606 |
| 2017-11-16 | 1,590 | 1,615 | 1,587 | 1,604 | 98,900 | 1,604 |
| 2017-11-15 | 1,632 | 1,632 | 1,587 | 1,593 | 181,900 | 1,593 |
| 2017-11-13 | 1,680 | 1,682 | 1,659 | 1,659 | 95,500 | 1,659 |
| 2017-11-10 | 1,674 | 1,694 | 1,672 | 1,684 | 148,400 | 1,684 |
| 2017-11-09 | 1,720 | 1,737 | 1,681 | 1,707 | 271,900 | 1,707 |
| 2017-11-08 | 1,686 | 1,719 | 1,680 | 1,717 | 341,500 | 1,717 |
| 2017-11-07 | 1,658 | 1,692 | 1,654 | 1,691 | 229,300 | 1,691 |
| 2017-11-06 | 1,668 | 1,679 | 1,658 | 1,672 | 156,700 | 1,672 |
| 2017-11-02 | 1,680 | 1,681 | 1,662 | 1,665 | 96,000 | 1,665 |
| 2017-11-01 | 1,676 | 1,680 | 1,661 | 1,677 | 145,700 | 1,677 |
| 2017-10-31 | 1,687 | 1,689 | 1,673 | 1,676 | 91,500 | 1,676 |
| 2017-10-30 | 1,669 | 1,705 | 1,657 | 1,697 | 284,800 | 1,697 |
| 2017-10-27 | 1,676 | 1,680 | 1,662 | 1,666 | 163,100 | 1,666 |
| 2017-10-26 | 1,660 | 1,672 | 1,657 | 1,662 | 159,800 | 1,662 |
| 2017-10-25 | 1,670 | 1,679 | 1,649 | 1,650 | 171,400 | 1,650 |
| 2017-10-24 | 1,660 | 1,667 | 1,637 | 1,659 | 142,700 | 1,659 |
| 2017-10-23 | 1,659 | 1,673 | 1,652 | 1,667 | 235,500 | 1,667 |
| 2017-10-20 | 1,650 | 1,657 | 1,642 | 1,646 | 239,700 | 1,646 |
| 2017-10-19 | 1,628 | 1,656 | 1,627 | 1,652 | 381,300 | 1,652 |
| 2017-10-18 | 1,565 | 1,631 | 1,565 | 1,628 | 509,400 | 1,628 |
| 2017-10-17 | 1,583 | 1,583 | 1,557 | 1,565 | 96,600 | 1,565 |
| 2017-10-16 | 1,543 | 1,583 | 1,543 | 1,572 | 172,400 | 1,572 |
| 2017-10-13 | 1,539 | 1,545 | 1,529 | 1,543 | 114,500 | 1,543 |
| 2017-10-12 | 1,550 | 1,550 | 1,539 | 1,543 | 76,000 | 1,543 |
| 2017-10-11 | 1,558 | 1,563 | 1,543 | 1,545 | 63,200 | 1,545 |
| 2017-10-10 | 1,562 | 1,562 | 1,550 | 1,558 | 80,100 | 1,558 |
| 2017-10-06 | 1,575 | 1,582 | 1,563 | 1,564 | 110,600 | 1,564 |
| 2017-10-05 | 1,561 | 1,582 | 1,561 | 1,578 | 186,200 | 1,578 |
| 2017-10-04 | 1,562 | 1,567 | 1,552 | 1,559 | 103,800 | 1,559 |
| 2017-10-03 | 1,550 | 1,555 | 1,537 | 1,555 | 108,900 | 1,555 |
| 2017-10-02 | 1,535 | 1,554 | 1,535 | 1,548 | 144,200 | 1,548 |
| 2017-09-29 | 1,550 | 1,550 | 1,521 | 1,529 | 237,800 | 1,529 |
| 2017-09-28 | 1,548 | 1,563 | 1,545 | 1,550 | 180,600 | 1,550 |
| 2017-09-27 | 1,536 | 1,542 | 1,520 | 1,534 | 268,200 | 1,534 |
| 2017-09-26 | 1,550 | 1,565 | 1,542 | 1,561 | 333,400 | 1,561 |
| 2017-09-25 | 1,550 | 1,564 | 1,546 | 1,550 | 184,100 | 1,550 |
| 2017-09-22 | 1,553 | 1,565 | 1,543 | 1,546 | 243,100 | 1,546 |
| 2017-09-21 | 1,579 | 1,581 | 1,551 | 1,553 | 197,700 | 1,553 |
| 2017-09-20 | 1,517 | 1,592 | 1,514 | 1,579 | 637,700 | 1,579 |
| 2017-09-19 | 1,510 | 1,520 | 1,496 | 1,517 | 401,400 | 1,517 |
| 2017-09-15 | 1,523 | 1,527 | 1,497 | 1,503 | 396,500 | 1,503 |
| 2017-09-14 | 1,540 | 1,554 | 1,522 | 1,535 | 285,700 | 1,535 |
| 2017-09-13 | 1,520 | 1,553 | 1,520 | 1,545 | 251,600 | 1,545 |
| 2017-09-12 | 1,500 | 1,521 | 1,499 | 1,511 | 226,500 | 1,511 |
| 2017-09-11 | 1,500 | 1,504 | 1,484 | 1,485 | 163,300 | 1,485 |
| 2017-09-08 | 1,500 | 1,505 | 1,482 | 1,485 | 244,000 | 1,485 |
| 2017-09-07 | 1,523 | 1,525 | 1,499 | 1,503 | 159,300 | 1,503 |
| 2017-09-06 | 1,510 | 1,512 | 1,486 | 1,511 | 292,300 | 1,511 |
| 2017-09-05 | 1,538 | 1,539 | 1,516 | 1,518 | 201,200 | 1,518 |
| 2017-09-04 | 1,590 | 1,593 | 1,531 | 1,532 | 318,300 | 1,532 |
| 2017-09-01 | 1,594 | 1,610 | 1,586 | 1,602 | 255,700 | 1,602 |
| 2017-08-31 | 1,562 | 1,593 | 1,562 | 1,581 | 239,900 | 1,581 |
| 2017-08-30 | 1,537 | 1,562 | 1,537 | 1,560 | 214,000 | 1,560 |
| 2017-08-29 | 1,525 | 1,536 | 1,520 | 1,530 | 120,700 | 1,530 |
| 2017-08-28 | 1,535 | 1,538 | 1,527 | 1,537 | 115,600 | 1,537 |
| 2017-08-25 | 1,519 | 1,531 | 1,514 | 1,530 | 103,700 | 1,530 |
| 2017-08-24 | 1,513 | 1,520 | 1,508 | 1,511 | 120,600 | 1,511 |
| 2017-08-23 | 1,535 | 1,539 | 1,510 | 1,514 | 127,400 | 1,514 |
| 2017-08-22 | 1,522 | 1,523 | 1,512 | 1,516 | 111,100 | 1,516 |
| 2017-08-21 | 1,537 | 1,537 | 1,517 | 1,522 | 137,500 | 1,522 |
| 2017-08-18 | 1,550 | 1,552 | 1,525 | 1,530 | 293,900 | 1,530 |
| 2017-08-17 | 1,556 | 1,572 | 1,544 | 1,571 | 139,700 | 1,571 |
| 2017-08-16 | 1,554 | 1,561 | 1,551 | 1,556 | 94,100 | 1,556 |
| 2017-08-15 | 1,544 | 1,557 | 1,538 | 1,554 | 112,800 | 1,554 |
| 2017-08-14 | 1,548 | 1,549 | 1,526 | 1,533 | 240,800 | 1,533 |
| 2017-08-10 | 1,561 | 1,565 | 1,548 | 1,555 | 161,000 | 1,555 |
| 2017-08-09 | 1,583 | 1,584 | 1,555 | 1,565 | 115,600 | 1,565 |
| 2017-08-08 | 1,590 | 1,594 | 1,576 | 1,582 | 78,200 | 1,582 |
| 2017-08-07 | 1,578 | 1,592 | 1,574 | 1,587 | 118,700 | 1,587 |
| 2017-08-04 | 1,557 | 1,568 | 1,552 | 1,568 | 71,400 | 1,568 |
| 2017-08-03 | 1,556 | 1,559 | 1,548 | 1,555 | 132,100 | 1,555 |
| 2017-08-02 | 1,553 | 1,574 | 1,552 | 1,552 | 107,700 | 1,552 |
| 2017-08-01 | 1,553 | 1,566 | 1,548 | 1,554 | 143,400 | 1,554 |
| 2017-07-31 | 1,575 | 1,580 | 1,551 | 1,553 | 243,000 | 1,553 |
| 2017-07-28 | 1,591 | 1,594 | 1,567 | 1,581 | 178,100 | 1,581 |
| 2017-07-27 | 1,588 | 1,604 | 1,584 | 1,594 | 70,400 | 1,594 |
| 2017-07-26 | 1,618 | 1,619 | 1,582 | 1,586 | 157,700 | 1,586 |
| 2017-07-25 | 1,607 | 1,631 | 1,600 | 1,613 | 173,400 | 1,613 |
| 2017-07-24 | 1,587 | 1,608 | 1,580 | 1,607 | 131,800 | 1,607 |
| 2017-07-21 | 1,570 | 1,589 | 1,568 | 1,589 | 103,700 | 1,589 |
| 2017-07-20 | 1,572 | 1,582 | 1,564 | 1,574 | 129,300 | 1,574 |
| 2017-07-19 | 1,547 | 1,583 | 1,544 | 1,579 | 201,600 | 1,579 |
| 2017-07-18 | 1,497 | 1,546 | 1,495 | 1,544 | 428,000 | 1,544 |
| 2017-07-14 | 1,602 | 1,609 | 1,500 | 1,524 | 946,500 | 1,524 |
| 2017-07-13 | 1,620 | 1,620 | 1,598 | 1,601 | 134,100 | 1,601 |
| 2017-07-12 | 1,624 | 1,634 | 1,609 | 1,612 | 147,700 | 1,612 |
| 2017-07-11 | 1,617 | 1,636 | 1,617 | 1,635 | 99,100 | 1,635 |
| 2017-07-10 | 1,605 | 1,625 | 1,605 | 1,620 | 112,800 | 1,620 |
| 2017-07-07 | 1,600 | 1,616 | 1,600 | 1,607 | 87,500 | 1,607 |
| 2017-07-06 | 1,593 | 1,617 | 1,590 | 1,615 | 131,500 | 1,615 |
| 2017-07-05 | 1,589 | 1,598 | 1,582 | 1,596 | 164,500 | 1,596 |
| 2017-07-04 | 1,600 | 1,601 | 1,585 | 1,588 | 154,500 | 1,588 |
| 2017-07-03 | 1,600 | 1,601 | 1,572 | 1,586 | 335,900 | 1,586 |
| 2017-06-30 | 1,618 | 1,623 | 1,601 | 1,608 | 215,400 | 1,608 |
| 2017-06-29 | 1,625 | 1,637 | 1,625 | 1,633 | 215,500 | 1,633 |
| 2017-06-28 | 1,593 | 1,613 | 1,589 | 1,609 | 136,000 | 1,609 |
| 2017-06-27 | 1,593 | 1,599 | 1,590 | 1,596 | 130,100 | 1,596 |
| 2017-06-26 | 1,581 | 1,597 | 1,570 | 1,593 | 262,200 | 1,593 |
| 2017-06-23 | 1,646 | 1,646 | 1,577 | 1,579 | 604,600 | 1,579 |
| 2017-06-22 | 1,651 | 1,657 | 1,641 | 1,646 | 167,900 | 1,646 |
| 2017-06-21 | 1,678 | 1,678 | 1,649 | 1,650 | 116,100 | 1,650 |
| 2017-06-20 | 1,678 | 1,683 | 1,663 | 1,675 | 88,300 | 1,675 |
| 2017-06-19 | 1,659 | 1,677 | 1,659 | 1,663 | 105,900 | 1,663 |
| 2017-06-16 | 1,660 | 1,684 | 1,656 | 1,656 | 202,000 | 1,656 |
| 2017-06-15 | 1,675 | 1,680 | 1,661 | 1,664 | 66,300 | 1,664 |
| 2017-06-14 | 1,681 | 1,688 | 1,673 | 1,673 | 67,400 | 1,673 |
| 2017-06-13 | 1,675 | 1,690 | 1,670 | 1,680 | 50,300 | 1,680 |
| 2017-06-12 | 1,681 | 1,696 | 1,678 | 1,687 | 74,100 | 1,687 |
| 2017-06-09 | 1,658 | 1,686 | 1,656 | 1,681 | 113,800 | 1,681 |
| 2017-06-08 | 1,678 | 1,681 | 1,658 | 1,658 | 84,200 | 1,658 |
| 2017-06-07 | 1,658 | 1,671 | 1,658 | 1,665 | 67,100 | 1,665 |
| 2017-06-06 | 1,675 | 1,677 | 1,659 | 1,660 | 73,200 | 1,660 |
| 2017-06-05 | 1,687 | 1,687 | 1,663 | 1,678 | 123,100 | 1,678 |
| 2017-06-02 | 1,652 | 1,699 | 1,652 | 1,697 | 161,300 | 1,697 |
| 2017-06-01 | 1,630 | 1,647 | 1,623 | 1,641 | 143,000 | 1,641 |
| 2017-05-31 | 1,639 | 1,650 | 1,629 | 1,630 | 110,600 | 1,630 |
| 2017-05-30 | 1,653 | 1,660 | 1,640 | 1,653 | 98,300 | 1,653 |
| 2017-05-29 | 1,679 | 1,680 | 1,650 | 1,650 | 133,300 | 1,650 |
| 2017-05-26 | 1,701 | 1,715 | 1,683 | 1,683 | 84,700 | 1,683 |
| 2017-05-25 | 1,703 | 1,720 | 1,695 | 1,710 | 85,900 | 1,710 |
| 2017-05-24 | 1,720 | 1,725 | 1,708 | 1,713 | 75,900 | 1,713 |
| 2017-05-23 | 1,715 | 1,715 | 1,699 | 1,707 | 112,300 | 1,707 |
| 2017-05-22 | 1,712 | 1,720 | 1,698 | 1,717 | 102,300 | 1,717 |
| 2017-05-19 | 1,700 | 1,717 | 1,697 | 1,709 | 69,900 | 1,709 |
| 2017-05-18 | 1,670 | 1,699 | 1,651 | 1,695 | 143,800 | 1,695 |
| 2017-05-17 | 1,718 | 1,718 | 1,703 | 1,714 | 69,800 | 1,714 |
| 2017-05-16 | 1,721 | 1,735 | 1,717 | 1,731 | 124,200 | 1,731 |
| 2017-05-15 | 1,716 | 1,726 | 1,711 | 1,721 | 67,100 | 1,721 |
| 2017-05-12 | 1,738 | 1,748 | 1,724 | 1,735 | 106,300 | 1,735 |
| 2017-05-11 | 1,750 | 1,764 | 1,743 | 1,751 | 130,300 | 1,751 |
| 2017-05-10 | 1,718 | 1,747 | 1,712 | 1,746 | 243,800 | 1,746 |
| 2017-05-09 | 1,705 | 1,714 | 1,693 | 1,709 | 98,600 | 1,709 |
| 2017-05-08 | 1,678 | 1,715 | 1,676 | 1,713 | 157,100 | 1,713 |
| 2017-05-02 | 1,638 | 1,669 | 1,638 | 1,662 | 92,300 | 1,662 |
| 2017-05-01 | 1,646 | 1,651 | 1,613 | 1,630 | 192,200 | 1,630 |
| 2017-04-28 | 1,697 | 1,697 | 1,660 | 1,660 | 69,900 | 1,660 |
| 2017-04-27 | 1,684 | 1,694 | 1,679 | 1,693 | 72,500 | 1,693 |
| 2017-04-26 | 1,690 | 1,695 | 1,684 | 1,689 | 89,700 | 1,689 |
| 2017-04-25 | 1,640 | 1,677 | 1,639 | 1,675 | 101,900 | 1,675 |
| 2017-04-24 | 1,649 | 1,654 | 1,631 | 1,640 | 113,900 | 1,640 |
| 2017-04-21 | 1,626 | 1,637 | 1,617 | 1,634 | 88,200 | 1,634 |
| 2017-04-20 | 1,608 | 1,626 | 1,605 | 1,605 | 110,800 | 1,605 |
| 2017-04-19 | 1,585 | 1,605 | 1,576 | 1,599 | 95,400 | 1,599 |
| 2017-04-18 | 1,583 | 1,601 | 1,580 | 1,587 | 72,000 | 1,587 |
| 2017-04-17 | 1,556 | 1,569 | 1,550 | 1,568 | 82,700 | 1,568 |
| 2017-04-14 | 1,535 | 1,562 | 1,530 | 1,559 | 87,600 | 1,559 |
| 2017-04-13 | 1,537 | 1,549 | 1,528 | 1,548 | 105,200 | 1,548 |
| 2017-04-12 | 1,555 | 1,556 | 1,541 | 1,547 | 99,700 | 1,547 |
| 2017-04-11 | 1,571 | 1,571 | 1,552 | 1,564 | 61,700 | 1,564 |
| 2017-04-10 | 1,560 | 1,579 | 1,557 | 1,579 | 86,600 | 1,579 |
| 2017-04-07 | 1,550 | 1,573 | 1,543 | 1,565 | 186,600 | 1,565 |
| 2017-04-06 | 1,561 | 1,561 | 1,522 | 1,536 | 157,600 | 1,536 |
| 2017-04-05 | 1,568 | 1,581 | 1,548 | 1,561 | 153,200 | 1,561 |
| 2017-04-04 | 1,593 | 1,593 | 1,540 | 1,570 | 199,700 | 1,570 |
| 2017-04-03 | 1,602 | 1,610 | 1,575 | 1,598 | 137,300 | 1,598 |
| 2017-03-31 | 1,638 | 1,638 | 1,600 | 1,600 | 162,300 | 1,600 |
| 2017-03-30 | 1,651 | 1,651 | 1,624 | 1,627 | 113,800 | 1,627 |
| 2017-03-29 | 1,678 | 1,695 | 1,640 | 1,657 | 203,800 | 1,657 |
| 2017-03-28 | 1,710 | 1,730 | 1,706 | 1,715 | 261,200 | 1,715 |
| 2017-03-27 | 1,750 | 1,750 | 1,696 | 1,699 | 341,800 | 1,699 |
| 2017-03-24 | 1,741 | 1,764 | 1,736 | 1,763 | 104,900 | 1,763 |
| 2017-03-23 | 1,752 | 1,760 | 1,736 | 1,747 | 70,800 | 1,747 |
| 2017-03-22 | 1,753 | 1,761 | 1,739 | 1,751 | 151,700 | 1,751 |
| 2017-03-21 | 1,791 | 1,798 | 1,785 | 1,786 | 80,700 | 1,786 |
| 2017-03-17 | 1,793 | 1,802 | 1,790 | 1,802 | 68,900 | 1,802 |
| 2017-03-16 | 1,783 | 1,805 | 1,773 | 1,798 | 57,000 | 1,798 |
| 2017-03-15 | 1,796 | 1,797 | 1,782 | 1,795 | 62,400 | 1,795 |
| 2017-03-14 | 1,816 | 1,818 | 1,795 | 1,796 | 69,200 | 1,796 |
| 2017-03-13 | 1,800 | 1,808 | 1,793 | 1,797 | 82,100 | 1,797 |
| 2017-03-10 | 1,800 | 1,812 | 1,795 | 1,809 | 198,100 | 1,809 |
| 2017-03-09 | 1,759 | 1,786 | 1,753 | 1,784 | 165,700 | 1,784 |
| 2017-03-08 | 1,743 | 1,753 | 1,737 | 1,751 | 100,000 | 1,751 |
| 2017-03-07 | 1,722 | 1,744 | 1,722 | 1,740 | 97,400 | 1,740 |
| 2017-03-06 | 1,713 | 1,734 | 1,710 | 1,732 | 113,700 | 1,732 |
| 2017-03-03 | 1,713 | 1,717 | 1,706 | 1,715 | 93,200 | 1,715 |
| 2017-03-02 | 1,705 | 1,725 | 1,700 | 1,719 | 185,300 | 1,719 |
| 2017-03-01 | 1,689 | 1,695 | 1,671 | 1,689 | 146,700 | 1,689 |
| 2017-02-28 | 1,671 | 1,680 | 1,669 | 1,671 | 122,900 | 1,671 |
| 2017-02-27 | 1,678 | 1,678 | 1,656 | 1,661 | 129,800 | 1,661 |
| 2017-02-24 | 1,688 | 1,696 | 1,675 | 1,683 | 117,600 | 1,683 |
| 2017-02-23 | 1,697 | 1,699 | 1,682 | 1,691 | 93,900 | 1,691 |
| 2017-02-22 | 1,702 | 1,705 | 1,688 | 1,690 | 54,600 | 1,690 |
| 2017-02-21 | 1,692 | 1,704 | 1,685 | 1,697 | 82,100 | 1,697 |
| 2017-02-20 | 1,686 | 1,687 | 1,681 | 1,681 | 56,400 | 1,681 |
| 2017-02-17 | 1,683 | 1,690 | 1,680 | 1,686 | 77,700 | 1,686 |
| 2017-02-16 | 1,716 | 1,724 | 1,694 | 1,695 | 107,000 | 1,695 |
| 2017-02-15 | 1,704 | 1,722 | 1,703 | 1,716 | 111,900 | 1,716 |
| 2017-02-14 | 1,713 | 1,719 | 1,685 | 1,685 | 80,800 | 1,685 |
| 2017-02-13 | 1,709 | 1,715 | 1,694 | 1,700 | 90,000 | 1,700 |
| 2017-02-10 | 1,660 | 1,694 | 1,658 | 1,691 | 139,900 | 1,691 |
| 2017-02-09 | 1,652 | 1,656 | 1,637 | 1,640 | 91,100 | 1,640 |
| 2017-02-08 | 1,621 | 1,659 | 1,621 | 1,656 | 118,200 | 1,656 |
| 2017-02-07 | 1,625 | 1,629 | 1,616 | 1,620 | 77,800 | 1,620 |
| 2017-02-06 | 1,650 | 1,664 | 1,632 | 1,632 | 58,100 | 1,632 |
| 2017-02-03 | 1,626 | 1,639 | 1,620 | 1,623 | 106,200 | 1,623 |
| 2017-02-02 | 1,644 | 1,651 | 1,621 | 1,622 | 131,000 | 1,622 |
| 2017-02-01 | 1,627 | 1,638 | 1,615 | 1,633 | 143,200 | 1,633 |
| 2017-01-31 | 1,640 | 1,656 | 1,630 | 1,639 | 161,800 | 1,639 |
| 2017-01-30 | 1,680 | 1,682 | 1,640 | 1,660 | 277,900 | 1,660 |
| 2017-01-27 | 1,745 | 1,745 | 1,678 | 1,680 | 216,200 | 1,680 |
| 2017-01-26 | 1,708 | 1,737 | 1,707 | 1,731 | 145,100 | 1,731 |
| 2017-01-25 | 1,690 | 1,704 | 1,676 | 1,683 | 179,000 | 1,683 |
| 2017-01-24 | 1,688 | 1,694 | 1,666 | 1,668 | 157,200 | 1,668 |
| 2017-01-23 | 1,703 | 1,712 | 1,696 | 1,698 | 128,900 | 1,698 |
| 2017-01-20 | 1,744 | 1,759 | 1,717 | 1,719 | 141,800 | 1,719 |
| 2017-01-19 | 1,758 | 1,761 | 1,741 | 1,744 | 75,900 | 1,744 |
| 2017-01-18 | 1,702 | 1,737 | 1,695 | 1,737 | 118,900 | 1,737 |
| 2017-01-17 | 1,741 | 1,741 | 1,712 | 1,715 | 89,300 | 1,715 |
| 2017-01-16 | 1,759 | 1,766 | 1,741 | 1,745 | 97,800 | 1,745 |
| 2017-01-13 | 1,771 | 1,779 | 1,757 | 1,770 | 105,400 | 1,770 |
| 2017-01-12 | 1,788 | 1,804 | 1,776 | 1,796 | 95,900 | 1,796 |
| 2017-01-11 | 1,772 | 1,798 | 1,769 | 1,793 | 104,000 | 1,793 |
| 2017-01-10 | 1,775 | 1,778 | 1,756 | 1,769 | 101,800 | 1,769 |
| 2017-01-06 | 1,785 | 1,794 | 1,769 | 1,785 | 144,000 | 1,785 |
| 2017-01-05 | 1,809 | 1,818 | 1,795 | 1,806 | 123,600 | 1,806 |
| 2017-01-04 | 1,779 | 1,807 | 1,772 | 1,806 | 226,000 | 1,806 |
分割・併合履歴 ： なし
