8707 岩井コスモホールディングス(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 | 1,434 | 1,445 | 1,431 | 1,439 | 48,800 | 1,439 |
| 2017-12-28 | 1,465 | 1,465 | 1,434 | 1,438 | 97,100 | 1,438 |
| 2017-12-27 | 1,430 | 1,465 | 1,430 | 1,465 | 103,000 | 1,465 |
| 2017-12-26 | 1,418 | 1,438 | 1,418 | 1,435 | 81,100 | 1,435 |
| 2017-12-25 | 1,432 | 1,438 | 1,417 | 1,421 | 89,000 | 1,421 |
| 2017-12-22 | 1,425 | 1,442 | 1,422 | 1,430 | 147,300 | 1,430 |
| 2017-12-21 | 1,420 | 1,429 | 1,417 | 1,425 | 84,700 | 1,425 |
| 2017-12-20 | 1,421 | 1,437 | 1,417 | 1,424 | 77,800 | 1,424 |
| 2017-12-19 | 1,428 | 1,434 | 1,415 | 1,421 | 60,300 | 1,421 |
| 2017-12-18 | 1,445 | 1,457 | 1,422 | 1,425 | 115,600 | 1,425 |
| 2017-12-15 | 1,432 | 1,442 | 1,428 | 1,435 | 83,700 | 1,435 |
| 2017-12-14 | 1,413 | 1,443 | 1,413 | 1,440 | 126,300 | 1,440 |
| 2017-12-13 | 1,408 | 1,430 | 1,407 | 1,420 | 225,300 | 1,420 |
| 2017-12-12 | 1,421 | 1,431 | 1,417 | 1,429 | 74,700 | 1,429 |
| 2017-12-11 | 1,419 | 1,424 | 1,406 | 1,418 | 94,600 | 1,418 |
| 2017-12-08 | 1,408 | 1,424 | 1,407 | 1,421 | 102,800 | 1,421 |
| 2017-12-07 | 1,415 | 1,419 | 1,403 | 1,406 | 119,300 | 1,406 |
| 2017-12-06 | 1,419 | 1,429 | 1,403 | 1,406 | 149,000 | 1,406 |
| 2017-12-05 | 1,413 | 1,434 | 1,412 | 1,430 | 123,800 | 1,430 |
| 2017-12-04 | 1,440 | 1,451 | 1,426 | 1,427 | 103,000 | 1,427 |
| 2017-12-01 | 1,459 | 1,466 | 1,439 | 1,441 | 134,000 | 1,441 |
| 2017-11-30 | 1,440 | 1,453 | 1,430 | 1,441 | 135,700 | 1,441 |
| 2017-11-29 | 1,429 | 1,448 | 1,425 | 1,435 | 73,600 | 1,435 |
| 2017-11-28 | 1,440 | 1,444 | 1,417 | 1,419 | 104,700 | 1,419 |
| 2017-11-27 | 1,458 | 1,468 | 1,437 | 1,439 | 81,500 | 1,439 |
| 2017-11-24 | 1,442 | 1,456 | 1,432 | 1,451 | 122,600 | 1,451 |
| 2017-11-22 | 1,438 | 1,438 | 1,421 | 1,428 | 148,000 | 1,428 |
| 2017-11-21 | 1,441 | 1,442 | 1,423 | 1,432 | 124,300 | 1,432 |
| 2017-11-20 | 1,438 | 1,452 | 1,430 | 1,444 | 97,500 | 1,444 |
| 2017-11-17 | 1,459 | 1,459 | 1,430 | 1,438 | 152,000 | 1,438 |
| 2017-11-16 | 1,416 | 1,446 | 1,407 | 1,432 | 126,300 | 1,432 |
| 2017-11-15 | 1,452 | 1,459 | 1,411 | 1,424 | 191,900 | 1,424 |
| 2017-11-13 | 1,510 | 1,511 | 1,456 | 1,469 | 134,400 | 1,469 |
| 2017-11-10 | 1,500 | 1,519 | 1,491 | 1,501 | 135,000 | 1,501 |
| 2017-11-09 | 1,547 | 1,560 | 1,502 | 1,527 | 191,000 | 1,527 |
| 2017-11-08 | 1,514 | 1,540 | 1,511 | 1,539 | 127,700 | 1,539 |
| 2017-11-07 | 1,481 | 1,523 | 1,481 | 1,519 | 186,300 | 1,519 |
| 2017-11-06 | 1,506 | 1,520 | 1,482 | 1,497 | 150,900 | 1,497 |
| 2017-11-02 | 1,460 | 1,486 | 1,458 | 1,480 | 177,900 | 1,480 |
| 2017-11-01 | 1,456 | 1,460 | 1,438 | 1,456 | 124,400 | 1,456 |
| 2017-10-31 | 1,448 | 1,463 | 1,435 | 1,447 | 167,400 | 1,447 |
| 2017-10-30 | 1,480 | 1,486 | 1,445 | 1,453 | 274,800 | 1,453 |
| 2017-10-27 | 1,472 | 1,472 | 1,455 | 1,464 | 103,300 | 1,464 |
| 2017-10-26 | 1,440 | 1,467 | 1,440 | 1,458 | 112,600 | 1,458 |
| 2017-10-25 | 1,480 | 1,484 | 1,447 | 1,449 | 133,500 | 1,449 |
| 2017-10-24 | 1,466 | 1,472 | 1,445 | 1,466 | 90,100 | 1,466 |
| 2017-10-23 | 1,458 | 1,506 | 1,455 | 1,475 | 370,200 | 1,475 |
| 2017-10-20 | 1,420 | 1,426 | 1,412 | 1,413 | 112,300 | 1,413 |
| 2017-10-19 | 1,419 | 1,436 | 1,417 | 1,433 | 148,200 | 1,433 |
| 2017-10-18 | 1,414 | 1,424 | 1,404 | 1,410 | 117,600 | 1,410 |
| 2017-10-17 | 1,416 | 1,420 | 1,399 | 1,415 | 93,200 | 1,415 |
| 2017-10-16 | 1,374 | 1,417 | 1,372 | 1,409 | 219,400 | 1,409 |
| 2017-10-13 | 1,354 | 1,370 | 1,347 | 1,369 | 108,700 | 1,369 |
| 2017-10-12 | 1,349 | 1,355 | 1,342 | 1,343 | 80,200 | 1,343 |
| 2017-10-11 | 1,360 | 1,365 | 1,345 | 1,348 | 70,200 | 1,348 |
| 2017-10-10 | 1,354 | 1,360 | 1,347 | 1,354 | 78,800 | 1,354 |
| 2017-10-06 | 1,363 | 1,383 | 1,353 | 1,354 | 95,600 | 1,354 |
| 2017-10-05 | 1,392 | 1,392 | 1,359 | 1,361 | 96,600 | 1,361 |
| 2017-10-04 | 1,357 | 1,399 | 1,349 | 1,392 | 247,700 | 1,392 |
| 2017-10-03 | 1,354 | 1,357 | 1,335 | 1,347 | 119,000 | 1,347 |
| 2017-10-02 | 1,368 | 1,368 | 1,346 | 1,356 | 117,500 | 1,356 |
| 2017-09-29 | 1,357 | 1,359 | 1,346 | 1,350 | 102,800 | 1,350 |
| 2017-09-28 | 1,353 | 1,361 | 1,344 | 1,348 | 81,000 | 1,348 |
| 2017-09-27 | 1,332 | 1,367 | 1,332 | 1,347 | 86,100 | 1,347 |
| 2017-09-26 | 1,374 | 1,377 | 1,349 | 1,358 | 117,200 | 1,358 |
| 2017-09-25 | 1,391 | 1,398 | 1,369 | 1,375 | 84,900 | 1,375 |
| 2017-09-22 | 1,377 | 1,382 | 1,353 | 1,376 | 96,200 | 1,376 |
| 2017-09-21 | 1,385 | 1,403 | 1,377 | 1,380 | 133,100 | 1,380 |
| 2017-09-20 | 1,351 | 1,384 | 1,341 | 1,366 | 120,900 | 1,366 |
| 2017-09-19 | 1,309 | 1,352 | 1,309 | 1,350 | 155,800 | 1,350 |
| 2017-09-15 | 1,274 | 1,298 | 1,272 | 1,296 | 93,500 | 1,296 |
| 2017-09-14 | 1,280 | 1,280 | 1,260 | 1,272 | 51,900 | 1,272 |
| 2017-09-13 | 1,274 | 1,282 | 1,267 | 1,274 | 51,300 | 1,274 |
| 2017-09-12 | 1,258 | 1,266 | 1,250 | 1,265 | 115,000 | 1,265 |
| 2017-09-11 | 1,250 | 1,259 | 1,238 | 1,244 | 73,700 | 1,244 |
| 2017-09-08 | 1,229 | 1,237 | 1,225 | 1,235 | 74,100 | 1,235 |
| 2017-09-07 | 1,245 | 1,251 | 1,224 | 1,232 | 58,700 | 1,232 |
| 2017-09-06 | 1,223 | 1,242 | 1,214 | 1,238 | 94,200 | 1,238 |
| 2017-09-05 | 1,254 | 1,255 | 1,229 | 1,231 | 58,900 | 1,231 |
| 2017-09-04 | 1,266 | 1,270 | 1,247 | 1,251 | 140,800 | 1,251 |
| 2017-09-01 | 1,284 | 1,284 | 1,260 | 1,272 | 45,100 | 1,272 |
| 2017-08-31 | 1,287 | 1,290 | 1,272 | 1,275 | 52,300 | 1,275 |
| 2017-08-30 | 1,271 | 1,287 | 1,266 | 1,284 | 152,400 | 1,284 |
| 2017-08-29 | 1,242 | 1,261 | 1,242 | 1,259 | 45,400 | 1,259 |
| 2017-08-28 | 1,235 | 1,250 | 1,232 | 1,249 | 93,000 | 1,249 |
| 2017-08-25 | 1,230 | 1,235 | 1,221 | 1,230 | 58,500 | 1,230 |
| 2017-08-24 | 1,230 | 1,243 | 1,229 | 1,229 | 52,200 | 1,229 |
| 2017-08-23 | 1,250 | 1,259 | 1,234 | 1,234 | 59,000 | 1,234 |
| 2017-08-22 | 1,234 | 1,240 | 1,229 | 1,229 | 61,000 | 1,229 |
| 2017-08-21 | 1,248 | 1,248 | 1,232 | 1,237 | 73,500 | 1,237 |
| 2017-08-18 | 1,263 | 1,263 | 1,242 | 1,247 | 84,300 | 1,247 |
| 2017-08-17 | 1,271 | 1,276 | 1,260 | 1,272 | 45,500 | 1,272 |
| 2017-08-16 | 1,263 | 1,282 | 1,256 | 1,278 | 101,600 | 1,278 |
| 2017-08-15 | 1,257 | 1,278 | 1,256 | 1,258 | 60,600 | 1,258 |
| 2017-08-14 | 1,254 | 1,263 | 1,240 | 1,246 | 92,900 | 1,246 |
| 2017-08-10 | 1,279 | 1,282 | 1,267 | 1,272 | 62,700 | 1,272 |
| 2017-08-09 | 1,299 | 1,299 | 1,270 | 1,279 | 98,700 | 1,279 |
| 2017-08-08 | 1,314 | 1,315 | 1,292 | 1,299 | 35,600 | 1,299 |
| 2017-08-07 | 1,312 | 1,319 | 1,302 | 1,312 | 45,200 | 1,312 |
| 2017-08-04 | 1,300 | 1,313 | 1,295 | 1,307 | 50,900 | 1,307 |
| 2017-08-03 | 1,317 | 1,317 | 1,295 | 1,301 | 70,100 | 1,301 |
| 2017-08-02 | 1,294 | 1,329 | 1,288 | 1,323 | 204,900 | 1,323 |
| 2017-08-01 | 1,287 | 1,306 | 1,273 | 1,290 | 125,700 | 1,290 |
| 2017-07-31 | 1,272 | 1,303 | 1,267 | 1,294 | 171,700 | 1,294 |
| 2017-07-28 | 1,254 | 1,264 | 1,237 | 1,243 | 111,700 | 1,243 |
| 2017-07-27 | 1,265 | 1,282 | 1,255 | 1,255 | 86,600 | 1,255 |
| 2017-07-26 | 1,285 | 1,290 | 1,266 | 1,268 | 140,400 | 1,268 |
| 2017-07-25 | 1,291 | 1,299 | 1,281 | 1,285 | 81,700 | 1,285 |
| 2017-07-24 | 1,262 | 1,304 | 1,262 | 1,297 | 261,900 | 1,297 |
| 2017-07-21 | 1,264 | 1,279 | 1,260 | 1,268 | 137,100 | 1,268 |
| 2017-07-20 | 1,244 | 1,268 | 1,237 | 1,263 | 122,200 | 1,263 |
| 2017-07-19 | 1,238 | 1,246 | 1,230 | 1,240 | 65,500 | 1,240 |
| 2017-07-18 | 1,245 | 1,252 | 1,236 | 1,243 | 62,300 | 1,243 |
| 2017-07-14 | 1,248 | 1,259 | 1,245 | 1,256 | 106,500 | 1,256 |
| 2017-07-13 | 1,259 | 1,259 | 1,235 | 1,242 | 77,500 | 1,242 |
| 2017-07-12 | 1,254 | 1,260 | 1,247 | 1,255 | 81,400 | 1,255 |
| 2017-07-11 | 1,260 | 1,262 | 1,253 | 1,259 | 39,600 | 1,259 |
| 2017-07-10 | 1,256 | 1,267 | 1,255 | 1,260 | 99,900 | 1,260 |
| 2017-07-07 | 1,240 | 1,264 | 1,240 | 1,253 | 151,300 | 1,253 |
| 2017-07-06 | 1,249 | 1,257 | 1,240 | 1,245 | 96,100 | 1,245 |
| 2017-07-05 | 1,240 | 1,260 | 1,236 | 1,258 | 71,600 | 1,258 |
| 2017-07-04 | 1,254 | 1,261 | 1,238 | 1,240 | 114,100 | 1,240 |
| 2017-07-03 | 1,231 | 1,256 | 1,227 | 1,254 | 128,800 | 1,254 |
| 2017-06-30 | 1,226 | 1,254 | 1,226 | 1,238 | 136,700 | 1,238 |
| 2017-06-29 | 1,228 | 1,254 | 1,228 | 1,249 | 214,100 | 1,249 |
| 2017-06-28 | 1,208 | 1,224 | 1,207 | 1,220 | 147,000 | 1,220 |
| 2017-06-27 | 1,209 | 1,219 | 1,205 | 1,211 | 137,300 | 1,211 |
| 2017-06-26 | 1,224 | 1,233 | 1,212 | 1,213 | 113,000 | 1,213 |
| 2017-06-23 | 1,230 | 1,238 | 1,218 | 1,220 | 144,800 | 1,220 |
| 2017-06-22 | 1,240 | 1,247 | 1,234 | 1,238 | 158,400 | 1,238 |
| 2017-06-21 | 1,248 | 1,248 | 1,233 | 1,238 | 102,100 | 1,238 |
| 2017-06-20 | 1,244 | 1,264 | 1,244 | 1,248 | 201,400 | 1,248 |
| 2017-06-19 | 1,236 | 1,239 | 1,226 | 1,231 | 133,400 | 1,231 |
| 2017-06-16 | 1,219 | 1,253 | 1,219 | 1,233 | 242,000 | 1,233 |
| 2017-06-15 | 1,228 | 1,242 | 1,222 | 1,224 | 100,600 | 1,224 |
| 2017-06-14 | 1,231 | 1,243 | 1,220 | 1,236 | 104,000 | 1,236 |
| 2017-06-13 | 1,225 | 1,240 | 1,215 | 1,230 | 123,000 | 1,230 |
| 2017-06-12 | 1,201 | 1,231 | 1,201 | 1,226 | 138,700 | 1,226 |
| 2017-06-09 | 1,189 | 1,223 | 1,189 | 1,219 | 173,500 | 1,219 |
| 2017-06-08 | 1,210 | 1,211 | 1,195 | 1,202 | 113,500 | 1,202 |
| 2017-06-07 | 1,177 | 1,216 | 1,175 | 1,212 | 173,800 | 1,212 |
| 2017-06-06 | 1,201 | 1,204 | 1,183 | 1,184 | 78,300 | 1,184 |
| 2017-06-05 | 1,210 | 1,210 | 1,187 | 1,201 | 147,400 | 1,201 |
| 2017-06-02 | 1,169 | 1,215 | 1,169 | 1,209 | 380,200 | 1,209 |
| 2017-06-01 | 1,160 | 1,175 | 1,158 | 1,164 | 156,500 | 1,164 |
| 2017-05-31 | 1,131 | 1,169 | 1,129 | 1,169 | 310,200 | 1,169 |
| 2017-05-30 | 1,134 | 1,141 | 1,123 | 1,139 | 72,500 | 1,139 |
| 2017-05-29 | 1,127 | 1,145 | 1,123 | 1,138 | 114,500 | 1,138 |
| 2017-05-26 | 1,116 | 1,133 | 1,116 | 1,127 | 125,300 | 1,127 |
| 2017-05-25 | 1,103 | 1,131 | 1,091 | 1,129 | 171,800 | 1,129 |
| 2017-05-24 | 1,068 | 1,107 | 1,063 | 1,104 | 223,300 | 1,104 |
| 2017-05-23 | 1,061 | 1,061 | 1,048 | 1,055 | 63,300 | 1,055 |
| 2017-05-22 | 1,060 | 1,063 | 1,051 | 1,052 | 94,300 | 1,052 |
| 2017-05-19 | 1,038 | 1,058 | 1,038 | 1,054 | 89,100 | 1,054 |
| 2017-05-18 | 1,048 | 1,054 | 1,030 | 1,032 | 255,700 | 1,032 |
| 2017-05-17 | 1,092 | 1,092 | 1,074 | 1,074 | 138,200 | 1,074 |
| 2017-05-16 | 1,110 | 1,111 | 1,100 | 1,104 | 128,900 | 1,104 |
| 2017-05-15 | 1,080 | 1,111 | 1,080 | 1,108 | 145,900 | 1,108 |
| 2017-05-12 | 1,088 | 1,095 | 1,082 | 1,088 | 147,900 | 1,088 |
| 2017-05-11 | 1,103 | 1,106 | 1,095 | 1,103 | 67,800 | 1,103 |
| 2017-05-10 | 1,100 | 1,104 | 1,092 | 1,093 | 129,500 | 1,093 |
| 2017-05-09 | 1,098 | 1,104 | 1,092 | 1,098 | 97,200 | 1,098 |
| 2017-05-08 | 1,111 | 1,116 | 1,094 | 1,100 | 207,300 | 1,100 |
| 2017-05-02 | 1,082 | 1,105 | 1,082 | 1,099 | 118,300 | 1,099 |
| 2017-05-01 | 1,062 | 1,084 | 1,060 | 1,082 | 92,900 | 1,082 |
| 2017-04-28 | 1,070 | 1,075 | 1,055 | 1,068 | 124,100 | 1,068 |
| 2017-04-27 | 1,071 | 1,077 | 1,068 | 1,076 | 53,900 | 1,076 |
| 2017-04-26 | 1,077 | 1,079 | 1,055 | 1,075 | 196,800 | 1,075 |
| 2017-04-25 | 1,060 | 1,075 | 1,050 | 1,062 | 149,000 | 1,062 |
| 2017-04-24 | 1,065 | 1,067 | 1,044 | 1,054 | 122,600 | 1,054 |
| 2017-04-21 | 1,040 | 1,045 | 1,035 | 1,043 | 78,500 | 1,043 |
| 2017-04-20 | 1,030 | 1,039 | 1,030 | 1,030 | 40,500 | 1,030 |
| 2017-04-19 | 1,018 | 1,034 | 1,014 | 1,026 | 62,300 | 1,026 |
| 2017-04-18 | 1,036 | 1,040 | 1,022 | 1,024 | 46,000 | 1,024 |
| 2017-04-17 | 1,000 | 1,021 | 1,000 | 1,019 | 49,500 | 1,019 |
| 2017-04-14 | 1,001 | 1,018 | 999 | 1,014 | 87,500 | 1,014 |
| 2017-04-13 | 1,006 | 1,016 | 1,002 | 1,012 | 69,200 | 1,012 |
| 2017-04-12 | 1,024 | 1,028 | 1,013 | 1,016 | 95,400 | 1,016 |
| 2017-04-11 | 1,033 | 1,038 | 1,029 | 1,034 | 58,600 | 1,034 |
| 2017-04-10 | 1,028 | 1,046 | 1,027 | 1,041 | 58,100 | 1,041 |
| 2017-04-07 | 1,031 | 1,043 | 1,024 | 1,034 | 114,000 | 1,034 |
| 2017-04-06 | 1,040 | 1,041 | 1,020 | 1,021 | 121,800 | 1,021 |
| 2017-04-05 | 1,059 | 1,067 | 1,042 | 1,049 | 90,300 | 1,049 |
| 2017-04-04 | 1,067 | 1,069 | 1,052 | 1,059 | 118,200 | 1,059 |
| 2017-04-03 | 1,080 | 1,081 | 1,059 | 1,067 | 309,800 | 1,067 |
| 2017-03-31 | 1,120 | 1,125 | 1,089 | 1,089 | 120,100 | 1,089 |
| 2017-03-30 | 1,138 | 1,138 | 1,106 | 1,109 | 94,000 | 1,109 |
| 2017-03-29 | 1,132 | 1,150 | 1,132 | 1,143 | 186,000 | 1,143 |
| 2017-03-28 | 1,189 | 1,195 | 1,153 | 1,157 | 533,300 | 1,157 |
| 2017-03-27 | 1,175 | 1,198 | 1,175 | 1,182 | 242,700 | 1,182 |
| 2017-03-24 | 1,175 | 1,195 | 1,171 | 1,182 | 175,700 | 1,182 |
| 2017-03-23 | 1,171 | 1,184 | 1,171 | 1,172 | 116,400 | 1,172 |
| 2017-03-22 | 1,200 | 1,200 | 1,169 | 1,176 | 263,200 | 1,176 |
| 2017-03-21 | 1,220 | 1,228 | 1,215 | 1,215 | 136,800 | 1,215 |
| 2017-03-17 | 1,236 | 1,237 | 1,227 | 1,231 | 102,300 | 1,231 |
| 2017-03-16 | 1,229 | 1,243 | 1,217 | 1,234 | 134,500 | 1,234 |
| 2017-03-15 | 1,224 | 1,234 | 1,223 | 1,230 | 80,100 | 1,230 |
| 2017-03-14 | 1,225 | 1,240 | 1,219 | 1,229 | 189,900 | 1,229 |
| 2017-03-13 | 1,213 | 1,220 | 1,202 | 1,215 | 103,600 | 1,215 |
| 2017-03-10 | 1,197 | 1,218 | 1,192 | 1,213 | 265,400 | 1,213 |
| 2017-03-09 | 1,163 | 1,185 | 1,163 | 1,180 | 209,700 | 1,180 |
| 2017-03-08 | 1,146 | 1,161 | 1,141 | 1,159 | 138,900 | 1,159 |
| 2017-03-07 | 1,141 | 1,146 | 1,136 | 1,146 | 105,900 | 1,146 |
| 2017-03-06 | 1,127 | 1,143 | 1,125 | 1,140 | 85,000 | 1,140 |
| 2017-03-03 | 1,135 | 1,135 | 1,122 | 1,130 | 81,800 | 1,130 |
| 2017-03-02 | 1,124 | 1,140 | 1,118 | 1,136 | 192,200 | 1,136 |
| 2017-03-01 | 1,100 | 1,110 | 1,092 | 1,105 | 119,000 | 1,105 |
| 2017-02-28 | 1,090 | 1,115 | 1,088 | 1,103 | 114,800 | 1,103 |
| 2017-02-27 | 1,105 | 1,106 | 1,085 | 1,086 | 150,300 | 1,086 |
| 2017-02-24 | 1,101 | 1,113 | 1,100 | 1,109 | 50,600 | 1,109 |
| 2017-02-23 | 1,121 | 1,121 | 1,101 | 1,111 | 50,900 | 1,111 |
| 2017-02-22 | 1,120 | 1,123 | 1,108 | 1,118 | 64,700 | 1,118 |
| 2017-02-21 | 1,100 | 1,120 | 1,100 | 1,118 | 93,900 | 1,118 |
| 2017-02-20 | 1,093 | 1,107 | 1,087 | 1,107 | 62,800 | 1,107 |
| 2017-02-17 | 1,094 | 1,095 | 1,086 | 1,092 | 47,000 | 1,092 |
| 2017-02-16 | 1,101 | 1,108 | 1,093 | 1,094 | 73,100 | 1,094 |
| 2017-02-15 | 1,110 | 1,116 | 1,105 | 1,112 | 85,700 | 1,112 |
| 2017-02-14 | 1,104 | 1,112 | 1,092 | 1,095 | 100,600 | 1,095 |
| 2017-02-13 | 1,102 | 1,109 | 1,094 | 1,105 | 71,600 | 1,105 |
| 2017-02-10 | 1,081 | 1,098 | 1,081 | 1,096 | 127,800 | 1,096 |
| 2017-02-09 | 1,076 | 1,076 | 1,059 | 1,076 | 78,600 | 1,076 |
| 2017-02-08 | 1,063 | 1,074 | 1,056 | 1,074 | 41,800 | 1,074 |
| 2017-02-07 | 1,065 | 1,068 | 1,055 | 1,065 | 77,800 | 1,065 |
| 2017-02-06 | 1,070 | 1,081 | 1,063 | 1,070 | 105,300 | 1,070 |
| 2017-02-03 | 1,055 | 1,066 | 1,050 | 1,061 | 131,800 | 1,061 |
| 2017-02-02 | 1,070 | 1,079 | 1,054 | 1,057 | 118,900 | 1,057 |
| 2017-02-01 | 1,069 | 1,075 | 1,054 | 1,073 | 142,700 | 1,073 |
| 2017-01-31 | 1,086 | 1,095 | 1,070 | 1,075 | 213,600 | 1,075 |
| 2017-01-30 | 1,071 | 1,107 | 1,061 | 1,107 | 243,400 | 1,107 |
| 2017-01-27 | 1,081 | 1,083 | 1,062 | 1,068 | 111,300 | 1,068 |
| 2017-01-26 | 1,063 | 1,070 | 1,056 | 1,068 | 111,400 | 1,068 |
| 2017-01-25 | 1,054 | 1,054 | 1,041 | 1,043 | 90,500 | 1,043 |
| 2017-01-24 | 1,031 | 1,041 | 1,029 | 1,030 | 98,400 | 1,030 |
| 2017-01-23 | 1,063 | 1,063 | 1,040 | 1,042 | 74,100 | 1,042 |
| 2017-01-20 | 1,062 | 1,068 | 1,056 | 1,064 | 73,100 | 1,064 |
| 2017-01-19 | 1,066 | 1,076 | 1,054 | 1,062 | 60,200 | 1,062 |
| 2017-01-18 | 1,050 | 1,060 | 1,017 | 1,060 | 185,800 | 1,060 |
| 2017-01-17 | 1,076 | 1,077 | 1,053 | 1,055 | 86,100 | 1,055 |
| 2017-01-16 | 1,096 | 1,100 | 1,070 | 1,079 | 129,400 | 1,079 |
| 2017-01-13 | 1,096 | 1,100 | 1,088 | 1,099 | 111,400 | 1,099 |
| 2017-01-12 | 1,112 | 1,122 | 1,096 | 1,103 | 137,400 | 1,103 |
| 2017-01-11 | 1,122 | 1,124 | 1,106 | 1,110 | 97,500 | 1,110 |
| 2017-01-10 | 1,131 | 1,134 | 1,112 | 1,120 | 139,100 | 1,120 |
| 2017-01-06 | 1,133 | 1,133 | 1,123 | 1,129 | 175,200 | 1,129 |
| 2017-01-05 | 1,180 | 1,183 | 1,139 | 1,151 | 191,500 | 1,151 |
| 2017-01-04 | 1,113 | 1,177 | 1,113 | 1,171 | 371,400 | 1,171 |
分割・併合履歴 ： なし
