5020 ENEOS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 | 730.4 | 732.9 | 726.2 | 727 | 8,127,500 | 727 |
| 2017-12-28 | 731.9 | 737.1 | 726.5 | 729.8 | 8,967,600 | 729.80 |
| 2017-12-27 | 723.8 | 737.9 | 723.8 | 734.8 | 17,735,700 | 734.80 |
| 2017-12-26 | 721.9 | 725.9 | 714.9 | 716.2 | 12,432,100 | 716.20 |
| 2017-12-25 | 718.4 | 724.4 | 714.4 | 722.5 | 8,700,100 | 722.50 |
| 2017-12-22 | 718 | 721.8 | 715.7 | 719.3 | 10,884,800 | 719.30 |
| 2017-12-21 | 710.2 | 716 | 710.1 | 711.9 | 9,324,200 | 711.90 |
| 2017-12-20 | 688.1 | 708.1 | 686.1 | 706.3 | 13,908,900 | 706.30 |
| 2017-12-19 | 687.5 | 693.6 | 682 | 689.6 | 12,172,600 | 689.60 |
| 2017-12-18 | 689.6 | 693.4 | 682.8 | 686.1 | 15,728,800 | 686.10 |
| 2017-12-15 | 694.1 | 694.8 | 682 | 685.5 | 14,777,200 | 685.50 |
| 2017-12-14 | 685 | 698.6 | 682.6 | 697.7 | 14,575,100 | 697.70 |
| 2017-12-13 | 686.6 | 694 | 685.2 | 688.5 | 12,107,900 | 688.50 |
| 2017-12-12 | 671.3 | 690.8 | 670.6 | 690 | 17,640,100 | 690 |
| 2017-12-11 | 674 | 683.3 | 670 | 676.3 | 16,761,000 | 676.30 |
| 2017-12-08 | 646.8 | 657 | 645.9 | 656.9 | 15,891,300 | 656.90 |
| 2017-12-07 | 643 | 652.2 | 638.4 | 651.8 | 15,171,200 | 651.80 |
| 2017-12-06 | 641.7 | 653.7 | 641 | 644.5 | 22,168,300 | 644.50 |
| 2017-12-05 | 649.3 | 659.5 | 648 | 650.6 | 18,498,100 | 650.60 |
| 2017-12-04 | 650 | 662.2 | 649.9 | 656 | 15,320,500 | 656 |
| 2017-12-01 | 638.9 | 648.2 | 635.7 | 647.4 | 15,347,400 | 647.40 |
| 2017-11-30 | 622.3 | 631.9 | 620 | 630 | 18,831,000 | 630 |
| 2017-11-29 | 630.5 | 631 | 619.1 | 620.5 | 16,448,000 | 620.50 |
| 2017-11-28 | 630 | 632.8 | 622 | 625.7 | 15,667,300 | 625.70 |
| 2017-11-27 | 650 | 650 | 636.5 | 639.3 | 10,984,000 | 639.30 |
| 2017-11-24 | 636.8 | 637.8 | 627 | 633.1 | 16,886,300 | 633.10 |
| 2017-11-22 | 632 | 644.6 | 631.4 | 642.9 | 21,842,600 | 642.90 |
| 2017-11-21 | 612.7 | 627 | 612.2 | 621.6 | 13,523,800 | 621.60 |
| 2017-11-20 | 608.9 | 613.8 | 601.4 | 602.2 | 11,204,700 | 602.20 |
| 2017-11-17 | 615.5 | 624.2 | 608.7 | 608.9 | 17,129,200 | 608.90 |
| 2017-11-16 | 605 | 614.1 | 599 | 610 | 17,618,800 | 610 |
| 2017-11-15 | 612.7 | 620.7 | 609 | 612.3 | 29,346,300 | 612.30 |
| 2017-11-13 | 654.7 | 658.8 | 642.3 | 648.8 | 23,769,400 | 648.80 |
| 2017-11-10 | 608 | 643.9 | 607.4 | 638 | 30,557,900 | 638 |
| 2017-11-09 | 621.1 | 624 | 605.5 | 615.4 | 22,797,500 | 615.40 |
| 2017-11-08 | 622.5 | 630.5 | 619.8 | 630.3 | 17,000,900 | 630.30 |
| 2017-11-07 | 619 | 630.7 | 615.7 | 630.6 | 13,845,300 | 630.60 |
| 2017-11-06 | 609.9 | 612.1 | 604.2 | 610.5 | 10,357,800 | 610.50 |
| 2017-11-02 | 603 | 610.3 | 601 | 607.4 | 9,737,900 | 607.40 |
| 2017-11-01 | 590.4 | 607 | 590.4 | 602.8 | 15,165,800 | 602.80 |
| 2017-10-31 | 591.4 | 592 | 582.8 | 583.2 | 11,871,700 | 583.20 |
| 2017-10-30 | 594.2 | 601.2 | 592.4 | 595.5 | 13,933,700 | 595.50 |
| 2017-10-27 | 585.5 | 593.5 | 581.8 | 593 | 11,835,000 | 593 |
| 2017-10-26 | 572 | 586.3 | 569.4 | 584.6 | 12,601,800 | 584.60 |
| 2017-10-25 | 581 | 581.7 | 574.4 | 577.2 | 10,192,500 | 577.20 |
| 2017-10-24 | 573.1 | 580.7 | 570.4 | 579.4 | 14,049,500 | 579.40 |
| 2017-10-23 | 576 | 578.6 | 573.9 | 575.4 | 8,705,900 | 575.40 |
| 2017-10-20 | 570.2 | 575.4 | 568.3 | 574 | 7,701,800 | 574 |
| 2017-10-19 | 574 | 576 | 571.3 | 572.6 | 10,515,400 | 572.60 |
| 2017-10-18 | 573 | 579.4 | 572.2 | 575.5 | 9,870,300 | 575.50 |
| 2017-10-17 | 574.2 | 574.8 | 563.6 | 568.9 | 9,444,700 | 568.90 |
| 2017-10-16 | 565.5 | 574.1 | 564.5 | 569.1 | 15,780,400 | 569.10 |
| 2017-10-13 | 555.8 | 562.3 | 552.2 | 558.8 | 12,341,200 | 558.80 |
| 2017-10-12 | 563.5 | 566.9 | 555.6 | 557 | 13,231,500 | 557 |
| 2017-10-11 | 564.1 | 567 | 561.5 | 565 | 8,692,800 | 565 |
| 2017-10-10 | 567.1 | 568.7 | 562.2 | 564.7 | 10,173,500 | 564.70 |
| 2017-10-06 | 567.3 | 573.7 | 567.2 | 570.2 | 10,559,100 | 570.20 |
| 2017-10-05 | 562 | 567.7 | 558.9 | 567.1 | 9,824,600 | 567.10 |
| 2017-10-04 | 569.8 | 569.9 | 560.6 | 562.4 | 14,903,100 | 562.40 |
| 2017-10-03 | 575 | 576.3 | 568.8 | 575.9 | 11,926,600 | 575.90 |
| 2017-10-02 | 576.5 | 577.6 | 569.2 | 573.4 | 11,666,000 | 573.40 |
| 2017-09-29 | 576.4 | 579.5 | 569.8 | 578.9 | 13,852,400 | 578.90 |
| 2017-09-28 | 574.9 | 583.5 | 573.9 | 580.6 | 14,405,900 | 580.60 |
| 2017-09-27 | 571.9 | 577.7 | 568.6 | 570.8 | 16,361,500 | 570.80 |
| 2017-09-26 | 590.2 | 592.3 | 581.6 | 584.6 | 15,058,200 | 584.60 |
| 2017-09-25 | 585.6 | 588.7 | 583.7 | 585.2 | 12,130,800 | 585.20 |
| 2017-09-22 | 577 | 582 | 572.3 | 581.7 | 12,723,600 | 581.70 |
| 2017-09-21 | 579.9 | 586.1 | 574.5 | 575.3 | 15,954,500 | 575.30 |
| 2017-09-20 | 570 | 578.4 | 568.9 | 575.9 | 19,503,500 | 575.90 |
| 2017-09-19 | 555.3 | 566 | 552 | 565.7 | 17,419,600 | 565.70 |
| 2017-09-15 | 555.4 | 559.9 | 548.3 | 548.5 | 23,823,200 | 548.50 |
| 2017-09-14 | 544.8 | 550 | 543.1 | 550 | 14,762,500 | 550 |
| 2017-09-13 | 545 | 545.1 | 540.1 | 542.8 | 10,201,700 | 542.80 |
| 2017-09-12 | 540 | 544.2 | 537.8 | 539.1 | 9,511,900 | 539.10 |
| 2017-09-11 | 538.6 | 540.9 | 536.5 | 537.8 | 9,180,300 | 537.80 |
| 2017-09-08 | 535.8 | 538.4 | 532.8 | 535 | 11,500,900 | 535 |
| 2017-09-07 | 539.3 | 540.9 | 536.4 | 537.1 | 10,092,100 | 537.10 |
| 2017-09-06 | 533.2 | 536 | 530.6 | 532.9 | 11,772,700 | 532.90 |
| 2017-09-05 | 544.3 | 546.2 | 535 | 537.6 | 10,561,600 | 537.60 |
| 2017-09-04 | 542.6 | 548.3 | 540.8 | 544.2 | 9,597,300 | 544.20 |
| 2017-09-01 | 542.4 | 543.5 | 534.2 | 542 | 13,318,600 | 542 |
| 2017-08-31 | 538.4 | 541.9 | 532.3 | 532.4 | 14,938,700 | 532.40 |
| 2017-08-30 | 536 | 538.8 | 532.2 | 538 | 12,916,400 | 538 |
| 2017-08-29 | 535.9 | 541.5 | 533.9 | 539.6 | 10,474,100 | 539.60 |
| 2017-08-28 | 543 | 543.9 | 537.2 | 543.7 | 10,149,400 | 543.70 |
| 2017-08-25 | 540.9 | 544.3 | 538.6 | 542.8 | 8,074,300 | 542.80 |
| 2017-08-24 | 542.6 | 546.7 | 539.2 | 540.1 | 12,203,800 | 540.10 |
| 2017-08-23 | 540.2 | 544.6 | 538.2 | 540.3 | 15,669,000 | 540.30 |
| 2017-08-22 | 535 | 536.7 | 530.2 | 533.4 | 12,179,800 | 533.40 |
| 2017-08-21 | 535 | 547.8 | 534.2 | 535.1 | 15,149,800 | 535.10 |
| 2017-08-18 | 530.1 | 533.9 | 527.3 | 533.8 | 15,097,800 | 533.80 |
| 2017-08-17 | 525.2 | 541.5 | 521.9 | 535.2 | 22,063,900 | 535.20 |
| 2017-08-16 | 517.4 | 529.2 | 517.1 | 526.5 | 15,448,800 | 526.50 |
| 2017-08-15 | 517.3 | 518.9 | 514.3 | 517 | 12,109,900 | 517 |
| 2017-08-14 | 520.8 | 521 | 512.6 | 517.8 | 20,369,600 | 517.80 |
| 2017-08-10 | 501.9 | 522 | 500.5 | 516.6 | 29,089,200 | 516.60 |
| 2017-08-09 | 491.5 | 508.4 | 486 | 508.3 | 24,374,700 | 508.30 |
| 2017-08-08 | 492 | 492.8 | 488.7 | 492.1 | 10,036,900 | 492.10 |
| 2017-08-07 | 496 | 496.2 | 492.5 | 492.9 | 7,477,200 | 492.90 |
| 2017-08-04 | 492.4 | 495.3 | 491.4 | 494.7 | 8,902,400 | 494.70 |
| 2017-08-03 | 495 | 498.3 | 491.3 | 494.9 | 13,266,300 | 494.90 |
| 2017-08-02 | 491.1 | 494 | 489.6 | 492.1 | 9,300,800 | 492.10 |
| 2017-08-01 | 492.9 | 496.2 | 490.7 | 491.5 | 9,084,600 | 491.50 |
| 2017-07-31 | 493.9 | 496.8 | 490.2 | 490.2 | 13,963,200 | 490.20 |
| 2017-07-28 | 497.3 | 499.9 | 495.4 | 496.4 | 10,900,000 | 496.40 |
| 2017-07-27 | 500 | 501.7 | 495.4 | 496 | 11,298,400 | 496 |
| 2017-07-26 | 500.5 | 503.9 | 498 | 498.5 | 13,264,700 | 498.50 |
| 2017-07-25 | 489.1 | 493.8 | 488.7 | 491.6 | 8,471,600 | 491.60 |
| 2017-07-24 | 488.5 | 489 | 485.2 | 488 | 7,817,300 | 488 |
| 2017-07-21 | 494.8 | 495.9 | 488.5 | 493 | 11,084,400 | 493 |
| 2017-07-20 | 491.6 | 497.8 | 489.2 | 497.1 | 11,994,900 | 497.10 |
| 2017-07-19 | 487.6 | 492.3 | 487.6 | 489.1 | 10,719,800 | 489.10 |
| 2017-07-18 | 489 | 491.9 | 487 | 489.7 | 14,829,600 | 489.70 |
| 2017-07-14 | 487.1 | 488.9 | 486.2 | 488.7 | 10,836,500 | 488.70 |
| 2017-07-13 | 487 | 488.1 | 482.6 | 485.3 | 15,297,500 | 485.30 |
| 2017-07-12 | 492.1 | 493.9 | 485.4 | 485.9 | 12,329,400 | 485.90 |
| 2017-07-11 | 488.7 | 492.1 | 487 | 491.6 | 10,647,200 | 491.60 |
| 2017-07-10 | 492.4 | 492.8 | 484.2 | 486.5 | 17,220,600 | 486.50 |
| 2017-07-07 | 493 | 494.1 | 491.1 | 491.3 | 11,705,000 | 491.30 |
| 2017-07-06 | 495.1 | 497.5 | 492.5 | 497.5 | 21,572,000 | 497.50 |
| 2017-07-05 | 510.5 | 513.6 | 504.2 | 508.1 | 14,703,300 | 508.10 |
| 2017-07-04 | 504.5 | 515 | 503.6 | 508.8 | 29,154,200 | 508.80 |
| 2017-07-03 | 493.6 | 498 | 493 | 496.5 | 12,884,200 | 496.50 |
| 2017-06-30 | 492.1 | 493.8 | 485.4 | 490.7 | 17,182,900 | 490.70 |
| 2017-06-29 | 495 | 495.9 | 489 | 491.5 | 16,511,400 | 491.50 |
| 2017-06-28 | 486.8 | 491.3 | 485.3 | 490.4 | 16,640,900 | 490.40 |
| 2017-06-27 | 481.1 | 486.9 | 478.9 | 486.8 | 18,267,400 | 486.80 |
| 2017-06-26 | 480 | 481.5 | 476.3 | 476.8 | 11,894,900 | 476.80 |
| 2017-06-23 | 478 | 479.2 | 474.4 | 476.2 | 17,491,700 | 476.20 |
| 2017-06-22 | 473.1 | 477.8 | 472 | 475.6 | 18,868,800 | 475.60 |
| 2017-06-21 | 481.9 | 482 | 472.7 | 478.1 | 22,550,700 | 478.10 |
| 2017-06-20 | 487.2 | 487.5 | 483.7 | 483.9 | 13,590,500 | 483.90 |
| 2017-06-19 | 490.6 | 491.3 | 485.5 | 485.8 | 8,912,500 | 485.80 |
| 2017-06-16 | 486.9 | 489.5 | 484.8 | 488.6 | 13,210,200 | 488.60 |
| 2017-06-15 | 496.2 | 496.2 | 484.1 | 485.5 | 14,656,800 | 485.50 |
| 2017-06-14 | 502.4 | 503.7 | 494.2 | 497.3 | 11,920,500 | 497.30 |
| 2017-06-13 | 493.4 | 508 | 493.3 | 504.9 | 20,721,200 | 504.90 |
| 2017-06-12 | 489.3 | 498.3 | 488.9 | 491 | 15,646,800 | 491 |
| 2017-06-09 | 485 | 489.4 | 482.8 | 484.5 | 17,085,300 | 484.50 |
| 2017-06-08 | 486 | 487.3 | 483.4 | 485.9 | 13,691,100 | 485.90 |
| 2017-06-07 | 488.5 | 490.2 | 485.5 | 487 | 12,329,200 | 487 |
| 2017-06-06 | 487.4 | 492 | 483.7 | 485 | 16,787,600 | 485 |
| 2017-06-05 | 490.5 | 494.6 | 486 | 487.5 | 14,952,900 | 487.50 |
| 2017-06-02 | 484.8 | 498 | 484.2 | 497.7 | 18,928,800 | 497.70 |
| 2017-06-01 | 479.3 | 482.3 | 477.5 | 481.5 | 12,577,000 | 481.50 |
| 2017-05-31 | 480.3 | 485.3 | 477.1 | 482.4 | 27,845,000 | 482.40 |
| 2017-05-30 | 486.9 | 491.8 | 479.1 | 491.2 | 10,822,000 | 491.20 |
| 2017-05-29 | 491.6 | 494.9 | 488.8 | 491.4 | 7,484,800 | 491.40 |
| 2017-05-26 | 492.5 | 493.6 | 489.3 | 491.6 | 9,647,500 | 491.60 |
| 2017-05-25 | 492 | 496.4 | 489.4 | 492.7 | 9,844,600 | 492.70 |
| 2017-05-24 | 495 | 497.2 | 491.7 | 494.5 | 8,678,500 | 494.50 |
| 2017-05-23 | 494.7 | 498.1 | 489.8 | 490.4 | 11,115,700 | 490.40 |
| 2017-05-22 | 500 | 500.2 | 494.5 | 498.4 | 14,800,600 | 498.40 |
| 2017-05-19 | 492 | 495.7 | 490.3 | 493 | 16,203,300 | 493 |
| 2017-05-18 | 494.2 | 494.3 | 485.3 | 489.7 | 16,201,100 | 489.70 |
| 2017-05-17 | 514 | 516.2 | 499.5 | 500.6 | 15,959,900 | 500.60 |
| 2017-05-16 | 516.8 | 518.5 | 512.5 | 514.1 | 14,152,600 | 514.10 |
| 2017-05-15 | 516.1 | 518.8 | 500.8 | 509 | 22,046,300 | 509 |
| 2017-05-12 | 507.4 | 539 | 504.1 | 526.1 | 30,586,600 | 526.10 |
| 2017-05-11 | 515 | 515.3 | 507.4 | 508.1 | 16,339,100 | 508.10 |
| 2017-05-10 | 511.6 | 514.1 | 507 | 512.4 | 15,683,500 | 512.40 |
| 2017-05-09 | 510.8 | 517.5 | 510.5 | 513.9 | 13,610,100 | 513.90 |
| 2017-05-08 | 510 | 516.5 | 508.4 | 514.9 | 16,160,600 | 514.90 |
| 2017-05-02 | 494.6 | 504 | 492.6 | 502.7 | 12,464,300 | 502.70 |
| 2017-05-01 | 500 | 500.1 | 491.6 | 494.6 | 10,558,000 | 494.60 |
| 2017-04-28 | 503.5 | 508.4 | 501.3 | 503.1 | 17,737,200 | 503.10 |
| 2017-04-27 | 500.7 | 501.8 | 491.5 | 499.9 | 16,292,600 | 499.90 |
| 2017-04-26 | 499.3 | 502 | 496.8 | 500.1 | 15,389,600 | 500.10 |
| 2017-04-25 | 485 | 490.6 | 484.7 | 487 | 15,462,700 | 487 |
| 2017-04-24 | 489.4 | 492.1 | 483.3 | 483.3 | 12,806,600 | 483.30 |
| 2017-04-21 | 485.5 | 492.5 | 484 | 486.4 | 14,919,700 | 486.40 |
| 2017-04-20 | 472.6 | 489.5 | 471.5 | 479.7 | 26,319,900 | 479.70 |
| 2017-04-19 | 494 | 494.9 | 487.4 | 491.1 | 20,894,200 | 491.10 |
| 2017-04-18 | 500 | 501.5 | 495.8 | 498.9 | 14,293,900 | 498.90 |
| 2017-04-17 | 499.2 | 503.4 | 494.6 | 500 | 8,256,500 | 500 |
| 2017-04-14 | 500 | 500.5 | 493.4 | 498.5 | 9,869,800 | 498.50 |
| 2017-04-13 | 510.5 | 513.7 | 501.7 | 504.6 | 16,542,300 | 504.60 |
| 2017-04-12 | 520 | 524.7 | 516.2 | 518 | 19,727,400 | 518 |
| 2017-04-11 | 537.3 | 538.3 | 527.1 | 532.4 | 14,442,800 | 532.40 |
| 2017-04-10 | 545.2 | 545.5 | 536.7 | 542.7 | 12,118,600 | 542.70 |
| 2017-04-07 | 520.2 | 541.4 | 519.1 | 537.9 | 25,595,100 | 537.90 |
| 2017-04-06 | 529.5 | 533.1 | 523.4 | 526.1 | 17,578,700 | 526.10 |
| 2017-04-05 | 548.9 | 549.5 | 532.8 | 534.9 | 22,520,800 | 534.90 |
| 2017-04-04 | 539.9 | 550.7 | 536.8 | 543.9 | 15,307,900 | 543.90 |
| 2017-04-03 | 550 | 550.9 | 535.4 | 538.3 | 13,361,400 | 538.30 |
| 2017-03-31 | 555 | 555 | 546.7 | 546.7 | 19,421,400 | 546.70 |
| 2017-03-30 | 542.6 | 554.1 | 536.5 | 553.4 | 22,609,000 | 553.40 |
| 2017-03-29 | 527.4 | 536.7 | 527.3 | 533.4 | 18,326,800 | 533.40 |
| 2017-03-28 | 532 | 540.5 | 522.7 | 523 | 32,440,400 | 523 |
| 2017-03-27 | 532.5 | 532.5 | 525.9 | 527 | 11,229,300 | 527 |
| 2017-03-24 | 539.3 | 541 | 535.6 | 536.4 | 15,007,800 | 536.40 |
| 2017-03-23 | 525.5 | 537.9 | 524 | 535.8 | 21,141,200 | 535.80 |
| 2017-03-22 | 526.9 | 534.9 | 523.3 | 529 | 18,402,300 | 529 |
| 2017-03-21 | 537 | 543.7 | 535 | 538.8 | 16,353,100 | 538.80 |
| 2017-03-17 | 548 | 548.9 | 541.2 | 542.5 | 13,986,700 | 542.50 |
| 2017-03-16 | 550.2 | 556.9 | 550.2 | 553 | 10,401,200 | 553 |
| 2017-03-15 | 556.5 | 556.5 | 546.6 | 547.8 | 8,698,800 | 547.80 |
| 2017-03-14 | 555.3 | 558.6 | 554.4 | 557.2 | 8,582,300 | 557.20 |
| 2017-03-13 | 552 | 555.6 | 548.7 | 553.8 | 8,848,600 | 553.80 |
| 2017-03-10 | 560 | 560.1 | 552.6 | 556.7 | 12,068,400 | 556.70 |
| 2017-03-09 | 553.9 | 559 | 550.6 | 554.8 | 9,788,700 | 554.80 |
| 2017-03-08 | 556.8 | 557.8 | 553.7 | 557 | 9,289,000 | 557 |
| 2017-03-07 | 555 | 564.6 | 554.6 | 559.8 | 17,891,200 | 559.80 |
| 2017-03-06 | 538.8 | 552.7 | 538.4 | 548.8 | 12,249,600 | 548.80 |
| 2017-03-03 | 540.5 | 546.1 | 534.2 | 536.8 | 11,716,100 | 536.80 |
| 2017-03-02 | 548.4 | 550.8 | 545.8 | 546.2 | 10,578,200 | 546.20 |
| 2017-03-01 | 541.6 | 548.8 | 538.3 | 543.9 | 14,656,600 | 543.90 |
| 2017-02-28 | 531.5 | 542.3 | 531.3 | 535.1 | 15,237,600 | 535.10 |
| 2017-02-27 | 529.8 | 529.8 | 520.2 | 524.6 | 10,004,100 | 524.60 |
| 2017-02-24 | 533.2 | 535.5 | 530.3 | 531.9 | 9,844,300 | 531.90 |
| 2017-02-23 | 530.5 | 533.9 | 526.2 | 533.3 | 7,559,500 | 533.30 |
| 2017-02-22 | 532.6 | 534 | 528.1 | 531.1 | 10,743,000 | 531.10 |
| 2017-02-21 | 532 | 534.9 | 529 | 529.9 | 7,034,600 | 529.90 |
| 2017-02-20 | 528.8 | 529.1 | 524.7 | 527 | 8,587,000 | 527 |
| 2017-02-17 | 535.5 | 539.5 | 532.4 | 533.4 | 7,350,100 | 533.40 |
| 2017-02-16 | 538.5 | 541.2 | 535.4 | 539.5 | 7,859,200 | 539.50 |
| 2017-02-15 | 540 | 540 | 535.1 | 539.1 | 8,135,400 | 539.10 |
| 2017-02-14 | 539.7 | 541.7 | 533.9 | 535 | 10,892,900 | 535 |
| 2017-02-13 | 534.9 | 546.4 | 534.3 | 543.1 | 20,227,700 | 543.10 |
| 2017-02-10 | 519.5 | 530.5 | 518 | 525.9 | 14,042,600 | 525.90 |
| 2017-02-09 | 514.8 | 515.9 | 507.1 | 510.5 | 15,310,900 | 510.50 |
| 2017-02-08 | 525 | 525.9 | 514.1 | 517.5 | 14,860,700 | 517.50 |
| 2017-02-07 | 524 | 530.9 | 521.5 | 530.9 | 15,416,500 | 530.90 |
| 2017-02-06 | 531.1 | 532.5 | 525.1 | 527.6 | 9,823,000 | 527.60 |
| 2017-02-03 | 528.5 | 530.5 | 524 | 526.3 | 9,126,600 | 526.30 |
| 2017-02-02 | 532.2 | 532.2 | 523.2 | 525 | 9,531,900 | 525 |
| 2017-02-01 | 529.6 | 532.9 | 520 | 531.9 | 8,939,900 | 531.90 |
| 2017-01-31 | 534 | 536.5 | 529.6 | 532.6 | 13,355,400 | 532.60 |
| 2017-01-30 | 536.3 | 544.5 | 536.2 | 541.2 | 14,237,300 | 541.20 |
| 2017-01-27 | 530.1 | 541.7 | 530 | 536.1 | 18,019,900 | 536.10 |
| 2017-01-26 | 528.8 | 529 | 524 | 528.9 | 12,756,000 | 528.90 |
| 2017-01-25 | 528.6 | 529.6 | 522.3 | 524 | 10,418,700 | 524 |
| 2017-01-24 | 524.8 | 526.2 | 516.9 | 519.5 | 11,677,500 | 519.50 |
| 2017-01-23 | 515.9 | 524.1 | 511.1 | 522.5 | 11,521,700 | 522.50 |
| 2017-01-20 | 520 | 529.4 | 519.9 | 525 | 16,918,900 | 525 |
| 2017-01-19 | 516.9 | 517.1 | 511.3 | 515.1 | 9,884,500 | 515.10 |
| 2017-01-18 | 505.2 | 517.7 | 505.2 | 517.1 | 12,493,100 | 517.10 |
| 2017-01-17 | 514.9 | 514.9 | 505.1 | 506.2 | 11,217,700 | 506.20 |
| 2017-01-16 | 519.8 | 521.8 | 512.7 | 514.9 | 11,121,100 | 514.90 |
| 2017-01-13 | 516.9 | 524 | 515.8 | 522.8 | 17,047,900 | 522.80 |
| 2017-01-12 | 518.2 | 522.3 | 515 | 518.3 | 18,895,300 | 518.30 |
| 2017-01-11 | 505.9 | 514.8 | 502.3 | 510.3 | 22,158,000 | 510.30 |
| 2017-01-10 | 507 | 511 | 504.5 | 504.6 | 16,023,600 | 504.60 |
| 2017-01-06 | 507.6 | 510.6 | 505.1 | 510.3 | 12,664,300 | 510.30 |
| 2017-01-05 | 508.2 | 512.8 | 504.4 | 512.5 | 16,647,700 | 512.50 |
| 2017-01-04 | 498 | 513.4 | 497.6 | 510 | 19,079,400 | 510 |
分割・併合履歴 ： なし
