9142 九州旅客鉄道(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 | 3,495 | 3,520 | 3,485 | 3,495 | 316,000 | 3,495 |
| 2017-12-28 | 3,515 | 3,520 | 3,490 | 3,495 | 357,100 | 3,495 |
| 2017-12-27 | 3,530 | 3,540 | 3,510 | 3,515 | 422,400 | 3,515 |
| 2017-12-26 | 3,545 | 3,545 | 3,515 | 3,515 | 260,000 | 3,515 |
| 2017-12-25 | 3,560 | 3,580 | 3,545 | 3,550 | 456,800 | 3,550 |
| 2017-12-22 | 3,515 | 3,580 | 3,515 | 3,565 | 952,000 | 3,565 |
| 2017-12-21 | 3,495 | 3,525 | 3,490 | 3,505 | 556,700 | 3,505 |
| 2017-12-20 | 3,530 | 3,545 | 3,500 | 3,505 | 639,200 | 3,505 |
| 2017-12-19 | 3,560 | 3,580 | 3,545 | 3,570 | 468,900 | 3,570 |
| 2017-12-18 | 3,595 | 3,605 | 3,565 | 3,575 | 566,700 | 3,575 |
| 2017-12-15 | 3,555 | 3,595 | 3,540 | 3,575 | 687,200 | 3,575 |
| 2017-12-14 | 3,540 | 3,580 | 3,540 | 3,570 | 675,900 | 3,570 |
| 2017-12-13 | 3,550 | 3,605 | 3,540 | 3,560 | 887,800 | 3,560 |
| 2017-12-12 | 3,530 | 3,540 | 3,500 | 3,535 | 378,700 | 3,535 |
| 2017-12-11 | 3,500 | 3,525 | 3,480 | 3,525 | 761,000 | 3,525 |
| 2017-12-08 | 3,365 | 3,500 | 3,365 | 3,500 | 1,540,600 | 3,500 |
| 2017-12-07 | 3,385 | 3,400 | 3,360 | 3,370 | 893,400 | 3,370 |
| 2017-12-06 | 3,390 | 3,405 | 3,350 | 3,365 | 1,128,800 | 3,365 |
| 2017-12-05 | 3,435 | 3,440 | 3,370 | 3,400 | 1,169,700 | 3,400 |
| 2017-12-04 | 3,455 | 3,470 | 3,440 | 3,445 | 469,100 | 3,445 |
| 2017-12-01 | 3,500 | 3,505 | 3,430 | 3,440 | 770,300 | 3,440 |
| 2017-11-30 | 3,505 | 3,515 | 3,430 | 3,470 | 1,293,200 | 3,470 |
| 2017-11-29 | 3,460 | 3,500 | 3,435 | 3,495 | 701,800 | 3,495 |
| 2017-11-28 | 3,430 | 3,435 | 3,385 | 3,425 | 460,800 | 3,425 |
| 2017-11-27 | 3,440 | 3,465 | 3,425 | 3,435 | 522,000 | 3,435 |
| 2017-11-24 | 3,420 | 3,435 | 3,390 | 3,420 | 635,500 | 3,420 |
| 2017-11-22 | 3,435 | 3,440 | 3,410 | 3,425 | 848,400 | 3,425 |
| 2017-11-21 | 3,450 | 3,475 | 3,415 | 3,425 | 714,700 | 3,425 |
| 2017-11-20 | 3,410 | 3,445 | 3,405 | 3,420 | 701,500 | 3,420 |
| 2017-11-17 | 3,450 | 3,465 | 3,400 | 3,430 | 1,121,200 | 3,430 |
| 2017-11-16 | 3,390 | 3,445 | 3,380 | 3,435 | 812,000 | 3,435 |
| 2017-11-15 | 3,465 | 3,480 | 3,395 | 3,415 | 1,096,900 | 3,415 |
| 2017-11-13 | 3,650 | 3,650 | 3,530 | 3,530 | 812,300 | 3,530 |
| 2017-11-10 | 3,655 | 3,675 | 3,595 | 3,610 | 1,290,200 | 3,610 |
| 2017-11-09 | 3,650 | 3,670 | 3,610 | 3,630 | 868,100 | 3,630 |
| 2017-11-08 | 3,600 | 3,640 | 3,595 | 3,640 | 870,100 | 3,640 |
| 2017-11-07 | 3,610 | 3,630 | 3,595 | 3,610 | 814,200 | 3,610 |
| 2017-11-06 | 3,600 | 3,645 | 3,600 | 3,630 | 503,300 | 3,630 |
| 2017-11-02 | 3,630 | 3,645 | 3,610 | 3,635 | 442,600 | 3,635 |
| 2017-11-01 | 3,635 | 3,660 | 3,610 | 3,630 | 886,100 | 3,630 |
| 2017-10-31 | 3,580 | 3,630 | 3,575 | 3,625 | 828,700 | 3,625 |
| 2017-10-30 | 3,575 | 3,610 | 3,570 | 3,600 | 2,728,800 | 3,600 |
| 2017-10-27 | 3,550 | 3,605 | 3,535 | 3,595 | 988,700 | 3,595 |
| 2017-10-26 | 3,530 | 3,540 | 3,505 | 3,520 | 491,600 | 3,520 |
| 2017-10-25 | 3,565 | 3,600 | 3,540 | 3,555 | 1,197,600 | 3,555 |
| 2017-10-24 | 3,600 | 3,610 | 3,550 | 3,560 | 1,074,500 | 3,560 |
| 2017-10-23 | 3,620 | 3,630 | 3,605 | 3,615 | 536,600 | 3,615 |
| 2017-10-20 | 3,605 | 3,620 | 3,595 | 3,595 | 1,130,100 | 3,595 |
| 2017-10-19 | 3,590 | 3,635 | 3,570 | 3,620 | 1,385,600 | 3,620 |
| 2017-10-18 | 3,530 | 3,615 | 3,520 | 3,610 | 1,326,100 | 3,610 |
| 2017-10-17 | 3,475 | 3,525 | 3,455 | 3,520 | 996,900 | 3,520 |
| 2017-10-16 | 3,455 | 3,475 | 3,430 | 3,460 | 728,400 | 3,460 |
| 2017-10-13 | 3,400 | 3,460 | 3,385 | 3,455 | 1,116,000 | 3,455 |
| 2017-10-12 | 3,360 | 3,400 | 3,360 | 3,400 | 1,080,300 | 3,400 |
| 2017-10-11 | 3,290 | 3,355 | 3,290 | 3,350 | 856,700 | 3,350 |
| 2017-10-10 | 3,260 | 3,305 | 3,260 | 3,295 | 977,100 | 3,295 |
| 2017-10-06 | 3,295 | 3,300 | 3,265 | 3,280 | 1,071,100 | 3,280 |
| 2017-10-05 | 3,320 | 3,330 | 3,295 | 3,305 | 569,100 | 3,305 |
| 2017-10-04 | 3,335 | 3,335 | 3,300 | 3,325 | 902,600 | 3,325 |
| 2017-10-03 | 3,350 | 3,375 | 3,320 | 3,350 | 851,900 | 3,350 |
| 2017-10-02 | 3,375 | 3,400 | 3,340 | 3,350 | 746,400 | 3,350 |
| 2017-09-29 | 3,355 | 3,355 | 3,325 | 3,345 | 537,800 | 3,345 |
| 2017-09-28 | 3,315 | 3,365 | 3,310 | 3,360 | 839,300 | 3,360 |
| 2017-09-27 | 3,315 | 3,315 | 3,275 | 3,310 | 1,015,500 | 3,310 |
| 2017-09-26 | 3,355 | 3,365 | 3,315 | 3,335 | 760,600 | 3,335 |
| 2017-09-25 | 3,330 | 3,380 | 3,330 | 3,355 | 879,600 | 3,355 |
| 2017-09-22 | 3,290 | 3,305 | 3,280 | 3,305 | 805,600 | 3,305 |
| 2017-09-21 | 3,290 | 3,325 | 3,285 | 3,300 | 792,000 | 3,300 |
| 2017-09-20 | 3,275 | 3,365 | 3,275 | 3,280 | 1,161,800 | 3,280 |
| 2017-09-19 | 3,290 | 3,290 | 3,205 | 3,275 | 1,321,600 | 3,275 |
| 2017-09-15 | 3,270 | 3,280 | 3,235 | 3,275 | 1,464,000 | 3,275 |
| 2017-09-14 | 3,340 | 3,340 | 3,285 | 3,295 | 955,900 | 3,295 |
| 2017-09-13 | 3,360 | 3,360 | 3,330 | 3,335 | 487,000 | 3,335 |
| 2017-09-12 | 3,385 | 3,385 | 3,330 | 3,340 | 664,400 | 3,340 |
| 2017-09-11 | 3,380 | 3,390 | 3,355 | 3,365 | 561,700 | 3,365 |
| 2017-09-08 | 3,310 | 3,390 | 3,310 | 3,365 | 1,042,400 | 3,365 |
| 2017-09-07 | 3,380 | 3,380 | 3,320 | 3,355 | 575,300 | 3,355 |
| 2017-09-06 | 3,345 | 3,380 | 3,335 | 3,365 | 621,700 | 3,365 |
| 2017-09-05 | 3,370 | 3,370 | 3,305 | 3,340 | 880,700 | 3,340 |
| 2017-09-04 | 3,410 | 3,420 | 3,360 | 3,365 | 781,700 | 3,365 |
| 2017-09-01 | 3,450 | 3,455 | 3,415 | 3,420 | 409,500 | 3,420 |
| 2017-08-31 | 3,420 | 3,440 | 3,400 | 3,440 | 893,100 | 3,440 |
| 2017-08-30 | 3,400 | 3,425 | 3,375 | 3,425 | 779,700 | 3,425 |
| 2017-08-29 | 3,400 | 3,415 | 3,385 | 3,395 | 643,400 | 3,395 |
| 2017-08-28 | 3,395 | 3,435 | 3,380 | 3,425 | 504,700 | 3,425 |
| 2017-08-25 | 3,390 | 3,400 | 3,370 | 3,390 | 699,900 | 3,390 |
| 2017-08-24 | 3,435 | 3,435 | 3,375 | 3,385 | 832,800 | 3,385 |
| 2017-08-23 | 3,470 | 3,470 | 3,415 | 3,455 | 595,900 | 3,455 |
| 2017-08-22 | 3,435 | 3,435 | 3,410 | 3,425 | 577,500 | 3,425 |
| 2017-08-21 | 3,455 | 3,505 | 3,405 | 3,420 | 1,014,400 | 3,420 |
| 2017-08-18 | 3,365 | 3,430 | 3,350 | 3,430 | 1,215,500 | 3,430 |
| 2017-08-17 | 3,450 | 3,450 | 3,385 | 3,385 | 1,030,200 | 3,385 |
| 2017-08-16 | 3,430 | 3,465 | 3,430 | 3,460 | 473,200 | 3,460 |
| 2017-08-15 | 3,435 | 3,475 | 3,410 | 3,440 | 1,163,400 | 3,440 |
| 2017-08-14 | 3,490 | 3,495 | 3,400 | 3,415 | 1,475,500 | 3,415 |
| 2017-08-10 | 3,550 | 3,550 | 3,490 | 3,520 | 557,700 | 3,520 |
| 2017-08-09 | 3,535 | 3,535 | 3,485 | 3,510 | 891,600 | 3,510 |
| 2017-08-08 | 3,515 | 3,580 | 3,490 | 3,570 | 1,256,900 | 3,570 |
| 2017-08-07 | 3,580 | 3,580 | 3,525 | 3,525 | 785,300 | 3,525 |
| 2017-08-04 | 3,625 | 3,625 | 3,570 | 3,575 | 956,400 | 3,575 |
| 2017-08-03 | 3,625 | 3,645 | 3,620 | 3,645 | 680,400 | 3,645 |
| 2017-08-02 | 3,635 | 3,635 | 3,595 | 3,625 | 723,600 | 3,625 |
| 2017-08-01 | 3,625 | 3,630 | 3,615 | 3,620 | 707,500 | 3,620 |
| 2017-07-31 | 3,650 | 3,660 | 3,625 | 3,635 | 507,600 | 3,635 |
| 2017-07-28 | 3,650 | 3,660 | 3,615 | 3,625 | 282,000 | 3,625 |
| 2017-07-27 | 3,615 | 3,675 | 3,615 | 3,650 | 379,500 | 3,650 |
| 2017-07-26 | 3,665 | 3,695 | 3,615 | 3,615 | 681,400 | 3,615 |
| 2017-07-25 | 3,615 | 3,660 | 3,600 | 3,655 | 672,000 | 3,655 |
| 2017-07-24 | 3,610 | 3,615 | 3,590 | 3,610 | 404,600 | 3,610 |
| 2017-07-21 | 3,660 | 3,660 | 3,630 | 3,630 | 270,400 | 3,630 |
| 2017-07-20 | 3,640 | 3,660 | 3,640 | 3,655 | 570,800 | 3,655 |
| 2017-07-19 | 3,675 | 3,675 | 3,640 | 3,650 | 437,300 | 3,650 |
| 2017-07-18 | 3,615 | 3,670 | 3,615 | 3,670 | 592,500 | 3,670 |
| 2017-07-14 | 3,625 | 3,650 | 3,605 | 3,645 | 492,900 | 3,645 |
| 2017-07-13 | 3,615 | 3,635 | 3,590 | 3,630 | 560,200 | 3,630 |
| 2017-07-12 | 3,615 | 3,630 | 3,585 | 3,595 | 549,100 | 3,595 |
| 2017-07-11 | 3,605 | 3,630 | 3,590 | 3,625 | 621,200 | 3,625 |
| 2017-07-10 | 3,630 | 3,635 | 3,595 | 3,600 | 617,600 | 3,600 |
| 2017-07-07 | 3,610 | 3,625 | 3,590 | 3,595 | 572,200 | 3,595 |
| 2017-07-06 | 3,605 | 3,635 | 3,600 | 3,630 | 1,371,500 | 3,630 |
| 2017-07-05 | 3,625 | 3,640 | 3,580 | 3,635 | 1,187,200 | 3,635 |
| 2017-07-04 | 3,650 | 3,665 | 3,625 | 3,630 | 931,100 | 3,630 |
| 2017-07-03 | 3,660 | 3,665 | 3,640 | 3,645 | 431,900 | 3,645 |
| 2017-06-30 | 3,675 | 3,680 | 3,625 | 3,645 | 861,900 | 3,645 |
| 2017-06-29 | 3,680 | 3,685 | 3,640 | 3,675 | 1,270,400 | 3,675 |
| 2017-06-28 | 3,705 | 3,730 | 3,655 | 3,670 | 1,468,900 | 3,670 |
| 2017-06-27 | 3,670 | 3,690 | 3,645 | 3,675 | 1,302,000 | 3,675 |
| 2017-06-26 | 3,665 | 3,680 | 3,645 | 3,670 | 1,080,800 | 3,670 |
| 2017-06-23 | 3,705 | 3,710 | 3,665 | 3,670 | 759,200 | 3,670 |
| 2017-06-22 | 3,710 | 3,730 | 3,685 | 3,705 | 1,167,400 | 3,705 |
| 2017-06-21 | 3,700 | 3,730 | 3,690 | 3,700 | 1,042,300 | 3,700 |
| 2017-06-20 | 3,700 | 3,725 | 3,690 | 3,715 | 1,097,600 | 3,715 |
| 2017-06-19 | 3,750 | 3,750 | 3,675 | 3,720 | 1,269,700 | 3,720 |
| 2017-06-16 | 3,750 | 3,755 | 3,705 | 3,755 | 1,534,900 | 3,755 |
| 2017-06-15 | 3,690 | 3,730 | 3,680 | 3,705 | 1,395,600 | 3,705 |
| 2017-06-14 | 3,690 | 3,710 | 3,650 | 3,675 | 1,010,300 | 3,675 |
| 2017-06-13 | 3,655 | 3,680 | 3,650 | 3,670 | 935,300 | 3,670 |
| 2017-06-12 | 3,680 | 3,695 | 3,660 | 3,665 | 711,800 | 3,665 |
| 2017-06-09 | 3,760 | 3,760 | 3,665 | 3,665 | 1,954,400 | 3,665 |
| 2017-06-08 | 3,815 | 3,825 | 3,750 | 3,760 | 1,191,500 | 3,760 |
| 2017-06-07 | 3,825 | 3,830 | 3,775 | 3,810 | 1,226,400 | 3,810 |
| 2017-06-06 | 3,870 | 3,910 | 3,840 | 3,865 | 1,545,000 | 3,865 |
| 2017-06-05 | 3,825 | 3,885 | 3,810 | 3,870 | 2,156,100 | 3,870 |
| 2017-06-02 | 3,715 | 3,795 | 3,705 | 3,785 | 1,642,700 | 3,785 |
| 2017-06-01 | 3,755 | 3,780 | 3,685 | 3,710 | 2,855,200 | 3,710 |
| 2017-05-31 | 3,685 | 3,755 | 3,650 | 3,755 | 22,418,900 | 3,755 |
| 2017-05-30 | 3,665 | 3,680 | 3,630 | 3,680 | 1,669,600 | 3,680 |
| 2017-05-29 | 3,710 | 3,715 | 3,630 | 3,665 | 2,250,500 | 3,665 |
| 2017-05-26 | 3,725 | 3,750 | 3,600 | 3,720 | 3,671,300 | 3,720 |
| 2017-05-25 | 3,825 | 3,865 | 3,785 | 3,795 | 2,181,000 | 3,795 |
| 2017-05-24 | 3,790 | 3,865 | 3,690 | 3,835 | 3,356,100 | 3,835 |
| 2017-05-23 | 3,840 | 3,875 | 3,805 | 3,830 | 2,220,300 | 3,830 |
| 2017-05-22 | 3,740 | 3,820 | 3,725 | 3,790 | 2,813,500 | 3,790 |
| 2017-05-19 | 3,645 | 3,725 | 3,640 | 3,720 | 2,352,700 | 3,720 |
| 2017-05-18 | 3,630 | 3,645 | 3,595 | 3,620 | 1,969,300 | 3,620 |
| 2017-05-17 | 3,670 | 3,670 | 3,630 | 3,650 | 1,090,600 | 3,650 |
| 2017-05-16 | 3,700 | 3,740 | 3,660 | 3,680 | 1,697,600 | 3,680 |
| 2017-05-15 | 3,630 | 3,700 | 3,630 | 3,680 | 1,437,600 | 3,680 |
| 2017-05-12 | 3,740 | 3,745 | 3,650 | 3,675 | 1,915,700 | 3,675 |
| 2017-05-11 | 3,690 | 3,745 | 3,665 | 3,745 | 1,896,200 | 3,745 |
| 2017-05-10 | 3,690 | 3,710 | 3,675 | 3,690 | 1,351,800 | 3,690 |
| 2017-05-09 | 3,625 | 3,710 | 3,625 | 3,675 | 2,590,300 | 3,675 |
| 2017-05-08 | 3,555 | 3,620 | 3,555 | 3,600 | 1,575,300 | 3,600 |
| 2017-05-02 | 3,485 | 3,515 | 3,480 | 3,510 | 1,014,200 | 3,510 |
| 2017-05-01 | 3,470 | 3,490 | 3,455 | 3,485 | 794,500 | 3,485 |
| 2017-04-28 | 3,450 | 3,505 | 3,450 | 3,495 | 1,194,000 | 3,495 |
| 2017-04-27 | 3,460 | 3,495 | 3,435 | 3,440 | 6,289,100 | 3,440 |
| 2017-04-26 | 3,480 | 3,485 | 3,430 | 3,450 | 1,993,900 | 3,450 |
| 2017-04-25 | 3,480 | 3,500 | 3,455 | 3,475 | 1,077,900 | 3,475 |
| 2017-04-24 | 3,500 | 3,515 | 3,475 | 3,480 | 790,100 | 3,480 |
| 2017-04-21 | 3,490 | 3,525 | 3,475 | 3,505 | 975,600 | 3,505 |
| 2017-04-20 | 3,485 | 3,530 | 3,475 | 3,490 | 838,900 | 3,490 |
| 2017-04-19 | 3,470 | 3,515 | 3,455 | 3,480 | 1,006,600 | 3,480 |
| 2017-04-18 | 3,475 | 3,525 | 3,465 | 3,490 | 1,082,300 | 3,490 |
| 2017-04-17 | 3,435 | 3,480 | 3,420 | 3,470 | 727,400 | 3,470 |
| 2017-04-14 | 3,420 | 3,465 | 3,415 | 3,440 | 1,334,100 | 3,440 |
| 2017-04-13 | 3,530 | 3,625 | 3,470 | 3,480 | 2,422,600 | 3,480 |
| 2017-04-12 | 3,385 | 3,545 | 3,380 | 3,535 | 2,722,800 | 3,535 |
| 2017-04-11 | 3,500 | 3,515 | 3,400 | 3,435 | 3,531,100 | 3,435 |
| 2017-04-10 | 3,565 | 3,570 | 3,500 | 3,545 | 1,360,700 | 3,545 |
| 2017-04-07 | 3,555 | 3,570 | 3,495 | 3,560 | 1,592,600 | 3,560 |
| 2017-04-06 | 3,565 | 3,590 | 3,510 | 3,540 | 1,867,200 | 3,540 |
| 2017-04-05 | 3,540 | 3,585 | 3,520 | 3,570 | 1,546,000 | 3,570 |
| 2017-04-04 | 3,505 | 3,575 | 3,500 | 3,530 | 2,158,400 | 3,530 |
| 2017-04-03 | 3,470 | 3,575 | 3,455 | 3,560 | 2,412,900 | 3,560 |
| 2017-03-31 | 3,495 | 3,495 | 3,425 | 3,425 | 2,076,600 | 3,425 |
| 2017-03-30 | 3,525 | 3,550 | 3,485 | 3,490 | 834,800 | 3,490 |
| 2017-03-29 | 3,545 | 3,565 | 3,515 | 3,540 | 1,340,100 | 3,540 |
| 2017-03-28 | 3,555 | 3,575 | 3,480 | 3,545 | 3,376,500 | 3,545 |
| 2017-03-27 | 3,600 | 3,630 | 3,570 | 3,610 | 2,030,100 | 3,610 |
| 2017-03-24 | 3,680 | 3,685 | 3,585 | 3,645 | 2,662,000 | 3,645 |
| 2017-03-23 | 3,700 | 3,740 | 3,685 | 3,685 | 1,495,800 | 3,685 |
| 2017-03-22 | 3,660 | 3,715 | 3,660 | 3,695 | 2,023,500 | 3,695 |
| 2017-03-21 | 3,660 | 3,720 | 3,655 | 3,700 | 1,179,900 | 3,700 |
| 2017-03-17 | 3,695 | 3,700 | 3,665 | 3,690 | 1,059,200 | 3,690 |
| 2017-03-16 | 3,675 | 3,720 | 3,650 | 3,710 | 1,347,200 | 3,710 |
| 2017-03-15 | 3,755 | 3,760 | 3,680 | 3,690 | 1,695,700 | 3,690 |
| 2017-03-14 | 3,735 | 3,780 | 3,715 | 3,780 | 1,077,600 | 3,780 |
| 2017-03-13 | 3,735 | 3,775 | 3,690 | 3,740 | 2,701,200 | 3,740 |
| 2017-03-10 | 3,695 | 3,740 | 3,555 | 3,740 | 3,979,600 | 3,740 |
| 2017-03-09 | 3,835 | 3,840 | 3,645 | 3,670 | 4,005,700 | 3,670 |
| 2017-03-08 | 3,735 | 3,830 | 3,730 | 3,830 | 3,642,600 | 3,830 |
| 2017-03-07 | 3,665 | 3,735 | 3,665 | 3,735 | 2,622,700 | 3,735 |
| 2017-03-06 | 3,680 | 3,710 | 3,655 | 3,685 | 2,286,900 | 3,685 |
| 2017-03-03 | 3,600 | 3,675 | 3,595 | 3,655 | 3,242,500 | 3,655 |
| 2017-03-02 | 3,630 | 3,670 | 3,565 | 3,595 | 3,123,800 | 3,595 |
| 2017-03-01 | 3,540 | 3,585 | 3,535 | 3,580 | 2,328,300 | 3,580 |
| 2017-02-28 | 3,485 | 3,535 | 3,485 | 3,510 | 2,792,300 | 3,510 |
| 2017-02-27 | 3,400 | 3,475 | 3,400 | 3,455 | 2,363,000 | 3,455 |
| 2017-02-24 | 3,390 | 3,440 | 3,380 | 3,390 | 1,549,900 | 3,390 |
| 2017-02-23 | 3,370 | 3,410 | 3,365 | 3,375 | 1,239,500 | 3,375 |
| 2017-02-22 | 3,370 | 3,385 | 3,355 | 3,370 | 1,406,700 | 3,370 |
| 2017-02-21 | 3,380 | 3,415 | 3,360 | 3,365 | 1,832,600 | 3,365 |
| 2017-02-20 | 3,355 | 3,390 | 3,340 | 3,385 | 1,885,200 | 3,385 |
| 2017-02-17 | 3,360 | 3,360 | 3,325 | 3,340 | 1,105,800 | 3,340 |
| 2017-02-16 | 3,360 | 3,380 | 3,355 | 3,365 | 1,534,000 | 3,365 |
| 2017-02-15 | 3,315 | 3,365 | 3,305 | 3,350 | 1,859,100 | 3,350 |
| 2017-02-14 | 3,320 | 3,340 | 3,300 | 3,315 | 3,056,800 | 3,315 |
| 2017-02-13 | 3,255 | 3,325 | 3,255 | 3,310 | 3,151,400 | 3,310 |
| 2017-02-10 | 3,220 | 3,265 | 3,190 | 3,255 | 3,811,200 | 3,255 |
| 2017-02-09 | 3,125 | 3,195 | 3,125 | 3,195 | 3,758,300 | 3,195 |
| 2017-02-08 | 3,095 | 3,125 | 3,080 | 3,115 | 2,181,200 | 3,115 |
| 2017-02-07 | 3,095 | 3,105 | 3,075 | 3,095 | 2,161,700 | 3,095 |
| 2017-02-06 | 3,085 | 3,100 | 3,080 | 3,095 | 1,593,600 | 3,095 |
| 2017-02-03 | 3,075 | 3,085 | 3,060 | 3,075 | 1,009,300 | 3,075 |
| 2017-02-02 | 3,070 | 3,090 | 3,065 | 3,075 | 1,629,300 | 3,075 |
| 2017-02-01 | 3,060 | 3,070 | 3,050 | 3,065 | 842,300 | 3,065 |
| 2017-01-31 | 3,055 | 3,080 | 3,045 | 3,060 | 1,877,300 | 3,060 |
| 2017-01-30 | 3,050 | 3,060 | 3,045 | 3,050 | 1,150,100 | 3,050 |
| 2017-01-27 | 3,055 | 3,060 | 3,040 | 3,050 | 1,366,000 | 3,050 |
| 2017-01-26 | 3,065 | 3,065 | 3,050 | 3,050 | 926,600 | 3,050 |
| 2017-01-25 | 3,055 | 3,065 | 3,045 | 3,050 | 826,100 | 3,050 |
| 2017-01-24 | 3,050 | 3,065 | 3,040 | 3,055 | 808,800 | 3,055 |
| 2017-01-23 | 3,050 | 3,065 | 3,030 | 3,055 | 926,700 | 3,055 |
| 2017-01-20 | 3,060 | 3,065 | 3,045 | 3,055 | 724,400 | 3,055 |
| 2017-01-19 | 3,065 | 3,080 | 3,055 | 3,060 | 941,000 | 3,060 |
| 2017-01-18 | 3,080 | 3,080 | 3,050 | 3,060 | 837,600 | 3,060 |
| 2017-01-17 | 3,050 | 3,060 | 3,035 | 3,055 | 819,000 | 3,055 |
| 2017-01-16 | 3,050 | 3,070 | 3,045 | 3,070 | 813,200 | 3,070 |
| 2017-01-13 | 3,050 | 3,055 | 3,030 | 3,050 | 811,200 | 3,050 |
| 2017-01-12 | 3,060 | 3,070 | 3,030 | 3,050 | 1,260,900 | 3,050 |
| 2017-01-11 | 3,080 | 3,090 | 3,055 | 3,085 | 1,240,000 | 3,085 |
| 2017-01-10 | 3,095 | 3,100 | 3,030 | 3,050 | 1,566,300 | 3,050 |
| 2017-01-06 | 3,055 | 3,100 | 3,050 | 3,090 | 2,688,300 | 3,090 |
| 2017-01-05 | 3,055 | 3,065 | 3,035 | 3,045 | 1,194,300 | 3,045 |
| 2017-01-04 | 3,065 | 3,070 | 3,050 | 3,065 | 839,000 | 3,065 |
分割・併合履歴 ： なし
