5020 ENEOSホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 578.5 | 582.9 | 567.4 | 576.7 | 10,310,600 | 576.70 |
| 2018-12-27 | 597 | 597.5 | 576.5 | 591.4 | 19,100,700 | 591.40 |
| 2018-12-26 | 550.7 | 558.8 | 536.9 | 547.3 | 10,150,100 | 547.30 |
| 2018-12-25 | 534.7 | 548.2 | 527 | 537.1 | 11,477,100 | 537.10 |
| 2018-12-21 | 571 | 577 | 561.5 | 568.3 | 14,975,400 | 568.30 |
| 2018-12-20 | 579.3 | 599.4 | 575.5 | 577.1 | 12,857,200 | 577.10 |
| 2018-12-19 | 581 | 590.3 | 571.5 | 585 | 13,626,300 | 585 |
| 2018-12-18 | 597.8 | 602 | 589.3 | 594 | 13,774,100 | 594 |
| 2018-12-17 | 613.7 | 619.4 | 607.3 | 609.5 | 10,165,200 | 609.50 |
| 2018-12-14 | 623.5 | 629.3 | 616.9 | 619.6 | 15,646,100 | 619.60 |
| 2018-12-13 | 620.2 | 631.7 | 617.6 | 623.5 | 12,407,700 | 623.50 |
| 2018-12-12 | 605 | 617.6 | 601.7 | 614.9 | 14,479,100 | 614.90 |
| 2018-12-11 | 625.7 | 625.8 | 598.8 | 602.7 | 19,955,200 | 602.70 |
| 2018-12-10 | 634.5 | 648.9 | 631.1 | 645.7 | 11,026,100 | 645.70 |
| 2018-12-07 | 656.2 | 658.7 | 630.5 | 639.9 | 13,155,300 | 639.90 |
| 2018-12-06 | 665 | 671.5 | 652.4 | 656.7 | 12,301,100 | 656.70 |
| 2018-12-05 | 663.6 | 671.8 | 661.5 | 666 | 12,268,100 | 666 |
| 2018-12-04 | 707.3 | 712.5 | 681.2 | 683.6 | 12,596,300 | 683.60 |
| 2018-12-03 | 694.7 | 724 | 689.7 | 709.1 | 14,330,800 | 709.10 |
| 2018-11-30 | 684 | 695 | 671 | 686.3 | 26,760,500 | 686.30 |
| 2018-11-29 | 673.8 | 682.1 | 670.9 | 674 | 15,241,500 | 674 |
| 2018-11-28 | 673 | 678.7 | 661.1 | 662.9 | 12,005,500 | 662.90 |
| 2018-11-27 | 668.6 | 676 | 663.1 | 668.9 | 10,386,700 | 668.90 |
| 2018-11-26 | 658 | 667.7 | 643.2 | 662 | 13,073,200 | 662 |
| 2018-11-22 | 679.8 | 686.4 | 671 | 677.3 | 10,929,200 | 677.30 |
| 2018-11-21 | 646.5 | 665.5 | 643.4 | 662.6 | 13,793,600 | 662.60 |
| 2018-11-20 | 671.7 | 679.7 | 665 | 670.8 | 12,941,700 | 670.80 |
| 2018-11-19 | 682.5 | 687.6 | 673.5 | 681.7 | 8,779,500 | 681.70 |
| 2018-11-16 | 699.9 | 701.2 | 683.1 | 684.6 | 11,544,000 | 684.60 |
| 2018-11-15 | 697.2 | 702.3 | 680.2 | 686.6 | 11,794,500 | 686.60 |
| 2018-11-14 | 690.2 | 695.2 | 680.7 | 688.1 | 15,869,700 | 688.10 |
| 2018-11-13 | 710.1 | 714.2 | 693.7 | 706.4 | 15,250,300 | 706.40 |
| 2018-11-12 | 739 | 739.1 | 723.1 | 724.9 | 11,988,100 | 724.90 |
| 2018-11-09 | 774.2 | 775 | 740.5 | 741.6 | 16,480,000 | 741.60 |
| 2018-11-08 | 755.3 | 784.8 | 748.1 | 780.7 | 13,168,700 | 780.70 |
| 2018-11-07 | 757.1 | 781.7 | 729.6 | 735.6 | 17,888,000 | 735.60 |
| 2018-11-06 | 758.9 | 766.4 | 751.2 | 761.2 | 9,755,100 | 761.20 |
| 2018-11-05 | 756.7 | 758 | 743.5 | 744.4 | 8,270,000 | 744.40 |
| 2018-11-02 | 737.6 | 770 | 732.6 | 766.2 | 12,067,000 | 766.20 |
| 2018-11-01 | 766.8 | 767.2 | 741.2 | 744.6 | 11,476,300 | 744.60 |
| 2018-10-31 | 758 | 769.2 | 750.3 | 769.2 | 23,183,600 | 769.20 |
| 2018-10-30 | 733.7 | 765.6 | 733.7 | 761.4 | 14,088,800 | 761.40 |
| 2018-10-29 | 760 | 766.3 | 746.5 | 748.7 | 12,146,600 | 748.70 |
| 2018-10-26 | 762.7 | 764.2 | 741.7 | 746.5 | 12,134,600 | 746.50 |
| 2018-10-25 | 746.3 | 757.8 | 744.2 | 747.7 | 12,658,300 | 747.70 |
| 2018-10-24 | 759.5 | 769.7 | 750 | 763 | 12,451,000 | 763 |
| 2018-10-23 | 771 | 778.5 | 764 | 769.9 | 11,351,700 | 769.90 |
| 2018-10-22 | 783.1 | 786.4 | 766.2 | 777.4 | 15,587,300 | 777.40 |
| 2018-10-19 | 797 | 804.8 | 794.5 | 799.6 | 9,510,600 | 799.60 |
| 2018-10-18 | 823.5 | 823.8 | 804.9 | 805.2 | 11,486,600 | 805.20 |
| 2018-10-17 | 821.9 | 838.4 | 816.8 | 829.1 | 14,392,800 | 829.10 |
| 2018-10-16 | 800 | 825.6 | 796.3 | 821.7 | 18,690,700 | 821.70 |
| 2018-10-15 | 790.5 | 800.7 | 785.4 | 793.9 | 10,748,300 | 793.90 |
| 2018-10-12 | 792.6 | 801.8 | 781.1 | 798.1 | 16,509,400 | 798.10 |
| 2018-10-11 | 801 | 821.4 | 797.1 | 802 | 18,493,300 | 802 |
| 2018-10-10 | 856 | 863.5 | 842.4 | 857.9 | 12,122,400 | 857.90 |
| 2018-10-09 | 845.3 | 854 | 841.6 | 847.5 | 13,733,200 | 847.50 |
| 2018-10-05 | 860 | 871.1 | 852.3 | 860.3 | 14,162,300 | 860.30 |
| 2018-10-04 | 880.6 | 882.6 | 870.2 | 872.3 | 12,582,200 | 872.30 |
| 2018-10-03 | 875 | 877.6 | 859.2 | 860.6 | 12,675,900 | 860.60 |
| 2018-10-02 | 875.7 | 885.8 | 873 | 882.6 | 20,554,200 | 882.60 |
| 2018-10-01 | 855.9 | 870.5 | 854 | 860.7 | 8,856,100 | 860.70 |
| 2018-09-28 | 858 | 869.8 | 855 | 858.3 | 14,605,700 | 858.30 |
| 2018-09-27 | 858.5 | 871.4 | 850.8 | 851.9 | 13,089,700 | 851.90 |
| 2018-09-26 | 855.3 | 875 | 854 | 873.5 | 15,238,500 | 873.50 |
| 2018-09-25 | 866.3 | 868.5 | 845.6 | 855.3 | 20,921,000 | 855.30 |
| 2018-09-21 | 832 | 900.9 | 827.6 | 900.9 | 26,733,400 | 900.90 |
| 2018-09-20 | 834.7 | 836.2 | 823 | 833.1 | 15,924,000 | 833.10 |
| 2018-09-19 | 819 | 836.8 | 811.4 | 835 | 15,206,800 | 835 |
| 2018-09-18 | 774.1 | 803.7 | 773.9 | 802 | 14,725,800 | 802 |
| 2018-09-14 | 768.4 | 773 | 755.9 | 772 | 14,533,800 | 772 |
| 2018-09-13 | 745.1 | 760.7 | 743.2 | 757.3 | 10,240,000 | 757.30 |
| 2018-09-12 | 752.3 | 755 | 733.1 | 737.7 | 10,689,200 | 737.70 |
| 2018-09-11 | 720 | 739.5 | 716.6 | 737.3 | 14,505,700 | 737.30 |
| 2018-09-10 | 714.5 | 724.9 | 710.1 | 714.9 | 15,745,300 | 714.90 |
| 2018-09-07 | 724.8 | 727.5 | 708.7 | 719.2 | 18,493,900 | 719.20 |
| 2018-09-06 | 755 | 756 | 736.6 | 736.6 | 14,906,100 | 736.60 |
| 2018-09-05 | 760.4 | 765.5 | 755.1 | 755.1 | 11,691,700 | 755.10 |
| 2018-09-04 | 765 | 768.9 | 762.1 | 762.9 | 10,027,400 | 762.90 |
| 2018-09-03 | 772.4 | 778.9 | 770.8 | 774.3 | 8,359,400 | 774.30 |
| 2018-08-31 | 800 | 801.9 | 782.4 | 782.4 | 13,374,600 | 782.40 |
| 2018-08-30 | 815 | 817 | 794.2 | 800.2 | 44,321,300 | 800.20 |
| 2018-08-29 | 795.1 | 803.4 | 792.8 | 800.5 | 9,262,100 | 800.50 |
| 2018-08-28 | 794.5 | 799.4 | 792.7 | 797.2 | 9,332,800 | 797.20 |
| 2018-08-27 | 781.5 | 795.6 | 780.8 | 793.1 | 9,005,200 | 793.10 |
| 2018-08-24 | 785.8 | 791.7 | 777.4 | 777.6 | 10,061,500 | 777.60 |
| 2018-08-23 | 778 | 784.5 | 774.4 | 778.8 | 9,088,700 | 778.80 |
| 2018-08-22 | 760.9 | 768.9 | 753.2 | 764.9 | 13,479,400 | 764.90 |
| 2018-08-21 | 757.3 | 768.5 | 752.6 | 753 | 10,937,200 | 753 |
| 2018-08-20 | 754.1 | 757.8 | 746.6 | 754.7 | 8,746,100 | 754.70 |
| 2018-08-17 | 746.4 | 754.9 | 745.2 | 751 | 13,043,000 | 751 |
| 2018-08-16 | 740.8 | 752 | 730.6 | 749.1 | 20,179,200 | 749.10 |
| 2018-08-15 | 797.3 | 802.4 | 782.3 | 785.8 | 9,074,600 | 785.80 |
| 2018-08-14 | 777.2 | 796.6 | 770.9 | 795.7 | 9,418,800 | 795.70 |
| 2018-08-13 | 797.3 | 800.7 | 776.6 | 777.2 | 8,881,800 | 777.20 |
| 2018-08-10 | 810 | 812.7 | 789.1 | 802.7 | 15,048,500 | 802.70 |
| 2018-08-09 | 786.5 | 800.5 | 782 | 796 | 17,200,500 | 796 |
| 2018-08-08 | 852 | 857 | 802 | 813.7 | 21,177,200 | 813.70 |
| 2018-08-07 | 819.6 | 840 | 816.3 | 839.4 | 9,712,600 | 839.40 |
| 2018-08-06 | 815.3 | 819.7 | 811.1 | 817 | 8,097,700 | 817 |
| 2018-08-03 | 816.9 | 817 | 806 | 813.1 | 7,593,300 | 813.10 |
| 2018-08-02 | 823 | 823 | 804.4 | 807.6 | 11,741,400 | 807.60 |
| 2018-08-01 | 817.9 | 831.6 | 815.8 | 824.1 | 12,327,800 | 824.10 |
| 2018-07-31 | 820.3 | 829.7 | 810.2 | 819.5 | 13,864,600 | 819.50 |
| 2018-07-30 | 816 | 825.1 | 813.1 | 816.8 | 8,339,200 | 816.80 |
| 2018-07-27 | 827.8 | 833.6 | 824.2 | 829.1 | 8,212,800 | 829.10 |
| 2018-07-26 | 820.3 | 829.3 | 818.7 | 825.6 | 10,197,100 | 825.60 |
| 2018-07-25 | 803.4 | 819.4 | 803.4 | 818.6 | 10,841,500 | 818.60 |
| 2018-07-24 | 797.3 | 804.4 | 795.4 | 797.8 | 10,704,900 | 797.80 |
| 2018-07-23 | 790 | 799.9 | 787 | 795.8 | 9,757,500 | 795.80 |
| 2018-07-20 | 798 | 807.6 | 795.8 | 802.9 | 12,574,200 | 802.90 |
| 2018-07-19 | 782 | 798.4 | 780 | 792.6 | 12,415,800 | 792.60 |
| 2018-07-18 | 765.4 | 776.6 | 765.4 | 770.9 | 10,438,100 | 770.90 |
| 2018-07-17 | 769.3 | 769.8 | 756.4 | 760.7 | 13,487,800 | 760.70 |
| 2018-07-13 | 770.4 | 771.7 | 752 | 767 | 15,095,000 | 767 |
| 2018-07-12 | 775 | 778.3 | 761.7 | 765.4 | 15,906,000 | 765.40 |
| 2018-07-11 | 794 | 799.8 | 778 | 794.1 | 17,102,300 | 794.10 |
| 2018-07-10 | 781.4 | 803.9 | 776 | 798.1 | 19,857,700 | 798.10 |
| 2018-07-09 | 775.4 | 779.9 | 770.6 | 774.9 | 7,898,900 | 774.90 |
| 2018-07-06 | 772.7 | 787.5 | 764.6 | 770.1 | 12,400,700 | 770.10 |
| 2018-07-05 | 784.3 | 789.4 | 772.9 | 775.7 | 11,864,200 | 775.70 |
| 2018-07-04 | 780 | 798 | 778.3 | 796 | 17,947,300 | 796 |
| 2018-07-03 | 772.9 | 776.6 | 762.6 | 775.8 | 13,519,000 | 775.80 |
| 2018-07-02 | 770 | 777 | 756.3 | 757.9 | 12,798,400 | 757.90 |
| 2018-06-29 | 770 | 772.5 | 751.5 | 770.2 | 15,145,500 | 770.20 |
| 2018-06-28 | 777.4 | 782.2 | 765.8 | 773.2 | 14,342,400 | 773.20 |
| 2018-06-27 | 754 | 796 | 744.6 | 782.2 | 24,171,100 | 782.20 |
| 2018-06-26 | 733.3 | 738.8 | 722 | 735.5 | 9,683,400 | 735.50 |
| 2018-06-25 | 759 | 762.9 | 745.4 | 748.3 | 8,584,300 | 748.30 |
| 2018-06-22 | 728.8 | 741.7 | 728.6 | 740.3 | 7,486,300 | 740.30 |
| 2018-06-21 | 739 | 748.3 | 732.5 | 743.8 | 9,347,700 | 743.80 |
| 2018-06-20 | 739.9 | 740.8 | 729 | 740.2 | 11,819,500 | 740.20 |
| 2018-06-19 | 741.5 | 755.7 | 735.5 | 739.9 | 14,138,400 | 739.90 |
| 2018-06-18 | 744.2 | 746.6 | 729.9 | 731 | 14,909,100 | 731 |
| 2018-06-15 | 744.1 | 764.2 | 743.2 | 764 | 21,370,200 | 764 |
| 2018-06-14 | 739 | 750 | 733.5 | 744.1 | 15,268,000 | 744.10 |
| 2018-06-13 | 730.6 | 739.9 | 725.8 | 737.7 | 10,797,200 | 737.70 |
| 2018-06-12 | 742.3 | 747 | 731.2 | 741.4 | 15,296,300 | 741.40 |
| 2018-06-11 | 705 | 729.3 | 700.6 | 727.3 | 9,537,700 | 727.30 |
| 2018-06-08 | 715 | 725 | 713.6 | 714.2 | 12,812,900 | 714.20 |
| 2018-06-07 | 721.3 | 725.7 | 717.1 | 723.9 | 9,768,500 | 723.90 |
| 2018-06-06 | 707.9 | 721.9 | 706 | 721.4 | 9,283,500 | 721.40 |
| 2018-06-05 | 718.6 | 718.8 | 699.2 | 704.7 | 10,905,700 | 704.70 |
| 2018-06-04 | 705.5 | 715.7 | 698.8 | 715.3 | 8,437,000 | 715.30 |
| 2018-06-01 | 698 | 710.6 | 696.4 | 708.4 | 12,217,500 | 708.40 |
| 2018-05-31 | 695.4 | 707.4 | 692.7 | 702.9 | 34,393,400 | 702.90 |
| 2018-05-30 | 676 | 680.2 | 669 | 675.4 | 11,858,400 | 675.40 |
| 2018-05-29 | 692.3 | 694.6 | 681.1 | 685.6 | 8,208,200 | 685.60 |
| 2018-05-28 | 701.6 | 701.8 | 683.7 | 686.5 | 12,087,800 | 686.50 |
| 2018-05-25 | 719.1 | 724 | 707.6 | 716.6 | 12,377,200 | 716.60 |
| 2018-05-24 | 744.7 | 744.9 | 720.7 | 724.1 | 14,902,900 | 724.10 |
| 2018-05-23 | 746.8 | 747.9 | 725.4 | 732.9 | 16,501,100 | 732.90 |
| 2018-05-22 | 760 | 761.5 | 753.2 | 756.4 | 10,529,400 | 756.40 |
| 2018-05-21 | 763.2 | 769 | 753.6 | 755.6 | 10,886,000 | 755.60 |
| 2018-05-18 | 736.5 | 763.8 | 734.2 | 763.2 | 15,608,000 | 763.20 |
| 2018-05-17 | 728 | 737.5 | 721.9 | 736.5 | 11,693,900 | 736.50 |
| 2018-05-16 | 724.3 | 724.9 | 717.4 | 720 | 12,441,600 | 720 |
| 2018-05-15 | 717 | 722.2 | 714.2 | 719.9 | 11,321,600 | 719.90 |
| 2018-05-14 | 693.8 | 715 | 691 | 714.4 | 14,959,300 | 714.40 |
| 2018-05-11 | 714.2 | 719.9 | 703.2 | 705.2 | 15,029,500 | 705.20 |
| 2018-05-10 | 717.2 | 720.4 | 714.1 | 719.2 | 13,509,900 | 719.20 |
| 2018-05-09 | 719.8 | 721.4 | 708.7 | 709.4 | 11,448,600 | 709.40 |
| 2018-05-08 | 715 | 723.1 | 704.3 | 707.3 | 10,749,300 | 707.30 |
| 2018-05-07 | 711.9 | 717.8 | 711 | 715.1 | 11,700,700 | 715.10 |
| 2018-05-02 | 717 | 717.3 | 699 | 700 | 12,024,300 | 700 |
| 2018-05-01 | 713.2 | 723.1 | 707.3 | 722.5 | 9,740,800 | 722.50 |
| 2018-04-27 | 710.6 | 718.7 | 707.4 | 714.4 | 12,138,500 | 714.40 |
| 2018-04-26 | 717.6 | 722.8 | 699.5 | 701.4 | 17,000,100 | 701.40 |
| 2018-04-25 | 727.7 | 728.1 | 717.2 | 720.1 | 11,362,500 | 720.10 |
| 2018-04-24 | 720.1 | 731.6 | 718.7 | 730.4 | 12,894,900 | 730.40 |
| 2018-04-23 | 709 | 715.4 | 708.4 | 713.4 | 6,922,800 | 713.40 |
| 2018-04-20 | 707.3 | 724.7 | 707.2 | 713 | 13,835,100 | 713 |
| 2018-04-19 | 714.3 | 720.5 | 704.3 | 707.3 | 10,109,000 | 707.30 |
| 2018-04-18 | 685.3 | 701.5 | 682.9 | 700.7 | 12,613,600 | 700.70 |
| 2018-04-17 | 676 | 684 | 673.7 | 682.5 | 8,388,800 | 682.50 |
| 2018-04-16 | 680 | 681.5 | 667.7 | 675.1 | 7,045,400 | 675.10 |
| 2018-04-13 | 673.2 | 681.5 | 666.9 | 680.5 | 9,239,000 | 680.50 |
| 2018-04-12 | 693.3 | 694 | 672.2 | 672.6 | 10,114,900 | 672.60 |
| 2018-04-11 | 679 | 689 | 678.1 | 683.3 | 15,978,100 | 683.30 |
| 2018-04-10 | 640.1 | 657.8 | 639.2 | 655.4 | 8,463,600 | 655.40 |
| 2018-04-09 | 652 | 652 | 636.8 | 643.5 | 11,148,400 | 643.50 |
| 2018-04-06 | 639.3 | 659.2 | 639.3 | 656.7 | 14,665,700 | 656.70 |
| 2018-04-05 | 630 | 643 | 629.7 | 637.2 | 13,776,900 | 637.20 |
| 2018-04-04 | 629.9 | 634.1 | 625.4 | 626.1 | 11,398,500 | 626.10 |
| 2018-04-03 | 630 | 632.7 | 622.4 | 625.2 | 10,575,400 | 625.20 |
| 2018-03-30 | 647.6 | 647.8 | 639.1 | 643.7 | 13,003,200 | 643.70 |
| 2018-03-29 | 663.2 | 663.2 | 629.5 | 637.6 | 20,666,400 | 637.60 |
| 2018-03-28 | 636.5 | 639.3 | 626.1 | 633.2 | 14,087,800 | 633.20 |
| 2018-03-27 | 631.2 | 651.2 | 624.4 | 650.7 | 12,391,400 | 650.70 |
| 2018-03-26 | 625 | 629.3 | 620.6 | 628.6 | 12,117,800 | 628.60 |
| 2018-03-23 | 631.2 | 640.6 | 629.2 | 631.4 | 21,372,900 | 631.40 |
| 2018-03-22 | 641.1 | 653.3 | 640.8 | 649.7 | 17,454,900 | 649.70 |
| 2018-03-20 | 625 | 635.9 | 620.3 | 635.2 | 9,301,300 | 635.20 |
| 2018-03-19 | 631.1 | 638.4 | 627.7 | 628.6 | 10,226,500 | 628.60 |
| 2018-03-16 | 628 | 633.5 | 626.2 | 631 | 11,869,600 | 631 |
| 2018-03-15 | 627.4 | 633.8 | 623.7 | 630.2 | 10,589,400 | 630.20 |
| 2018-03-14 | 633 | 636.4 | 629.5 | 632.6 | 11,420,800 | 632.60 |
| 2018-03-13 | 644.1 | 645.4 | 629.3 | 634.3 | 15,496,200 | 634.30 |
| 2018-03-12 | 658 | 661 | 646 | 655.2 | 12,343,000 | 655.20 |
| 2018-03-09 | 646.4 | 663.8 | 643.3 | 645.5 | 18,538,100 | 645.50 |
| 2018-03-08 | 647.4 | 650.5 | 637.9 | 644.1 | 15,582,000 | 644.10 |
| 2018-03-07 | 653.9 | 654.7 | 643.5 | 650.1 | 13,400,800 | 650.10 |
| 2018-03-06 | 650 | 661.6 | 649.1 | 659.1 | 13,402,900 | 659.10 |
| 2018-03-05 | 636.7 | 638.7 | 631.7 | 634 | 6,197,900 | 634 |
| 2018-03-02 | 641.4 | 650.1 | 638.9 | 645 | 17,155,300 | 645 |
| 2018-03-01 | 650 | 656.2 | 646.6 | 651.4 | 15,306,500 | 651.40 |
| 2018-02-28 | 670.5 | 678.7 | 655.6 | 656 | 18,200,700 | 656 |
| 2018-02-27 | 678.7 | 681.6 | 671 | 679.8 | 12,739,900 | 679.80 |
| 2018-02-26 | 685.1 | 686.3 | 670.7 | 674.3 | 9,945,200 | 674.30 |
| 2018-02-23 | 660.5 | 680.4 | 660.5 | 675.1 | 12,417,500 | 675.10 |
| 2018-02-22 | 651.3 | 655.1 | 649 | 653.3 | 10,633,000 | 653.30 |
| 2018-02-21 | 662 | 665.8 | 653.7 | 657.5 | 9,486,100 | 657.50 |
| 2018-02-20 | 666.2 | 670.3 | 654.9 | 656.8 | 9,319,400 | 656.80 |
| 2018-02-19 | 666.2 | 669.6 | 659.1 | 668.2 | 9,546,600 | 668.20 |
| 2018-02-16 | 654.8 | 671.4 | 654.5 | 665.3 | 14,641,500 | 665.30 |
| 2018-02-15 | 652.6 | 661.1 | 643.1 | 647 | 16,885,800 | 647 |
| 2018-02-14 | 643.4 | 661.3 | 640.1 | 650 | 16,841,400 | 650 |
| 2018-02-13 | 673.3 | 673.5 | 645.7 | 646.2 | 21,885,600 | 646.20 |
| 2018-02-09 | 660.4 | 678.6 | 645.1 | 656.5 | 23,067,900 | 656.50 |
| 2018-02-08 | 680 | 694.6 | 676.9 | 689.9 | 16,704,800 | 689.90 |
| 2018-02-07 | 694.7 | 711.6 | 686.3 | 686.9 | 19,835,600 | 686.90 |
| 2018-02-06 | 645.2 | 681.8 | 625.1 | 674.7 | 30,147,400 | 674.70 |
| 2018-02-05 | 715.2 | 716 | 701.4 | 710.2 | 17,347,100 | 710.20 |
| 2018-02-02 | 746.4 | 748.4 | 732.1 | 740.8 | 13,561,400 | 740.80 |
| 2018-02-01 | 727.9 | 748 | 726.8 | 746.4 | 12,487,300 | 746.40 |
| 2018-01-31 | 717 | 737.9 | 715.3 | 723.8 | 17,108,600 | 723.80 |
| 2018-01-30 | 737.6 | 742.4 | 732.1 | 734.1 | 16,328,100 | 734.10 |
| 2018-01-29 | 740.8 | 757.9 | 737.6 | 752.6 | 14,796,200 | 752.60 |
| 2018-01-26 | 763.1 | 764.5 | 735.6 | 737.1 | 25,903,100 | 737.10 |
| 2018-01-25 | 764 | 770.6 | 761 | 770.5 | 16,499,500 | 770.50 |
| 2018-01-24 | 760 | 767.5 | 758.7 | 766 | 12,952,100 | 766 |
| 2018-01-23 | 772 | 773 | 757.7 | 760.5 | 15,324,800 | 760.50 |
| 2018-01-22 | 767.6 | 768.6 | 752.5 | 766.9 | 13,987,900 | 766.90 |
| 2018-01-19 | 768 | 773.6 | 757.5 | 772.4 | 17,305,000 | 772.40 |
| 2018-01-18 | 769 | 773.3 | 758.2 | 761.1 | 13,988,500 | 761.10 |
| 2018-01-17 | 758.1 | 768.7 | 752 | 758.2 | 17,913,100 | 758.20 |
| 2018-01-16 | 770.1 | 785 | 766.5 | 778.5 | 13,747,900 | 778.50 |
| 2018-01-15 | 785.5 | 787.7 | 765.8 | 766.6 | 11,609,000 | 766.60 |
| 2018-01-12 | 780.3 | 786.8 | 770 | 779.5 | 22,340,300 | 779.50 |
| 2018-01-11 | 765 | 784.9 | 763.5 | 784.1 | 20,492,200 | 784.10 |
| 2018-01-10 | 759.9 | 780.1 | 755.9 | 776.1 | 24,824,200 | 776.10 |
| 2018-01-09 | 760.9 | 761.4 | 750.3 | 754.9 | 18,750,000 | 754.90 |
| 2018-01-05 | 758.5 | 767.9 | 755.7 | 756 | 18,231,800 | 756 |
| 2018-01-04 | 753.9 | 757.5 | 748.7 | 756 | 19,498,300 | 756 |
分割・併合履歴 ： なし
