7186 (株)コンコルディア・フィナンシャルグループ 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 | 675 | 686 | 675 | 680 | 2,495,500 | 680 |
| 2017-12-28 | 681 | 687 | 672 | 674 | 2,959,800 | 674 |
| 2017-12-27 | 686 | 689 | 681 | 684 | 2,193,400 | 684 |
| 2017-12-26 | 681 | 690 | 678 | 680 | 2,178,100 | 680 |
| 2017-12-25 | 690 | 691 | 677 | 680 | 1,723,500 | 680 |
| 2017-12-22 | 682 | 698 | 681 | 691 | 3,793,500 | 691 |
| 2017-12-21 | 700 | 709 | 684 | 688 | 6,241,600 | 688 |
| 2017-12-20 | 698 | 724 | 697 | 701 | 6,515,300 | 701 |
| 2017-12-19 | 691 | 697 | 686 | 691 | 2,622,100 | 691 |
| 2017-12-18 | 680 | 701 | 677 | 697 | 5,751,300 | 697 |
| 2017-12-15 | 686 | 687 | 672 | 673 | 4,805,700 | 673 |
| 2017-12-14 | 678 | 685 | 664 | 678 | 6,498,700 | 678 |
| 2017-12-13 | 685 | 690 | 675 | 688 | 6,035,900 | 688 |
| 2017-12-12 | 665 | 686 | 665 | 680 | 6,503,800 | 680 |
| 2017-12-11 | 641 | 669 | 640 | 664 | 6,539,700 | 664 |
| 2017-12-08 | 613 | 634 | 613 | 631 | 4,985,200 | 631 |
| 2017-12-07 | 626 | 631 | 621 | 623 | 3,035,500 | 623 |
| 2017-12-06 | 650 | 650 | 626 | 629 | 4,522,900 | 629 |
| 2017-12-05 | 637 | 655 | 637 | 654 | 3,709,700 | 654 |
| 2017-12-04 | 634 | 644 | 628 | 637 | 3,816,800 | 637 |
| 2017-12-01 | 633 | 646 | 631 | 644 | 7,975,400 | 644 |
| 2017-11-30 | 606 | 620 | 604 | 615 | 8,188,900 | 615 |
| 2017-11-29 | 590 | 599 | 587 | 596 | 2,931,400 | 596 |
| 2017-11-28 | 581 | 585 | 574 | 581 | 2,024,600 | 581 |
| 2017-11-27 | 591 | 591 | 583 | 584 | 1,664,000 | 584 |
| 2017-11-24 | 589 | 595 | 582 | 591 | 2,233,900 | 591 |
| 2017-11-22 | 593 | 594 | 584 | 592 | 3,865,600 | 592 |
| 2017-11-21 | 588 | 598 | 583 | 595 | 2,466,700 | 595 |
| 2017-11-20 | 584 | 591 | 581 | 583 | 1,767,700 | 583 |
| 2017-11-17 | 590 | 593 | 581 | 589 | 3,687,200 | 589 |
| 2017-11-16 | 576 | 581 | 570 | 580 | 4,226,900 | 580 |
| 2017-11-15 | 583 | 584 | 573 | 579 | 3,517,200 | 579 |
| 2017-11-13 | 602 | 604 | 586 | 587 | 3,693,400 | 587 |
| 2017-11-10 | 593 | 604 | 592 | 599 | 4,035,300 | 599 |
| 2017-11-09 | 591 | 609 | 588 | 594 | 5,669,100 | 594 |
| 2017-11-08 | 594 | 594 | 585 | 588 | 3,895,100 | 588 |
| 2017-11-07 | 591 | 598 | 587 | 596 | 2,476,100 | 596 |
| 2017-11-06 | 606 | 610 | 589 | 594 | 3,178,800 | 594 |
| 2017-11-02 | 600 | 608 | 592 | 607 | 2,693,700 | 607 |
| 2017-11-01 | 600 | 602 | 591 | 596 | 3,274,500 | 596 |
| 2017-10-31 | 593 | 603 | 588 | 595 | 3,305,200 | 595 |
| 2017-10-30 | 599.3 | 608.8 | 596.5 | 601.8 | 7,489,700 | 601.80 |
| 2017-10-27 | 594.3 | 612.9 | 589.5 | 602 | 5,200,800 | 602 |
| 2017-10-26 | 588.4 | 591.8 | 586.8 | 589.4 | 3,390,800 | 589.40 |
| 2017-10-25 | 593 | 601.3 | 590.3 | 594.8 | 4,938,200 | 594.80 |
| 2017-10-24 | 586 | 590.4 | 582.1 | 588.5 | 4,354,100 | 588.50 |
| 2017-10-23 | 594.3 | 595.6 | 587 | 587.7 | 5,049,100 | 587.70 |
| 2017-10-20 | 584.9 | 588.8 | 580.2 | 585 | 5,725,400 | 585 |
| 2017-10-19 | 590 | 592 | 581.5 | 589 | 3,761,300 | 589 |
| 2017-10-18 | 592.4 | 592.8 | 585.6 | 587.1 | 2,396,800 | 587.10 |
| 2017-10-17 | 600 | 602 | 589.2 | 593.1 | 3,133,500 | 593.10 |
| 2017-10-16 | 585.2 | 598.5 | 583.3 | 593.9 | 4,591,300 | 593.90 |
| 2017-10-13 | 578.3 | 583.9 | 572.6 | 580.4 | 4,284,200 | 580.40 |
| 2017-10-12 | 585.1 | 586.3 | 578.1 | 579.2 | 3,456,700 | 579.20 |
| 2017-10-11 | 580 | 588.6 | 579.9 | 583.6 | 3,533,900 | 583.60 |
| 2017-10-10 | 576.7 | 580.6 | 575.7 | 579.7 | 3,627,000 | 579.70 |
| 2017-10-06 | 574.5 | 581.9 | 573.5 | 578.3 | 5,239,300 | 578.30 |
| 2017-10-05 | 565.1 | 570.2 | 563.2 | 568.2 | 3,224,600 | 568.20 |
| 2017-10-04 | 563.6 | 570.7 | 562.6 | 568.3 | 3,681,100 | 568.30 |
| 2017-10-03 | 558.9 | 567.5 | 557.7 | 565.3 | 3,880,800 | 565.30 |
| 2017-10-02 | 555 | 561.8 | 553.1 | 557.2 | 4,872,900 | 557.20 |
| 2017-09-29 | 554.7 | 558.5 | 551.6 | 556.1 | 4,385,300 | 556.10 |
| 2017-09-28 | 560.2 | 562.5 | 553.5 | 557.6 | 3,467,900 | 557.60 |
| 2017-09-27 | 546.9 | 552.5 | 545.6 | 551.8 | 2,773,400 | 551.80 |
| 2017-09-26 | 553.2 | 556.9 | 548.7 | 555.9 | 3,719,600 | 555.90 |
| 2017-09-25 | 549.1 | 556.3 | 546 | 555.2 | 3,783,300 | 555.20 |
| 2017-09-22 | 544.2 | 549.5 | 543.1 | 544.1 | 5,088,700 | 544.10 |
| 2017-09-21 | 568 | 569.3 | 538.6 | 540.9 | 9,553,500 | 540.90 |
| 2017-09-20 | 555.3 | 559.7 | 552.9 | 558 | 4,986,500 | 558 |
| 2017-09-19 | 552.3 | 560 | 548.4 | 558.1 | 5,527,700 | 558.10 |
| 2017-09-15 | 531.1 | 546.2 | 531 | 542.3 | 6,769,500 | 542.30 |
| 2017-09-14 | 542.5 | 546.9 | 529.9 | 530.5 | 5,710,000 | 530.50 |
| 2017-09-13 | 533.5 | 543.6 | 533.2 | 542.8 | 4,283,400 | 542.80 |
| 2017-09-12 | 527.4 | 533 | 526.5 | 527.4 | 5,150,800 | 527.40 |
| 2017-09-11 | 523 | 528.9 | 518 | 519.5 | 4,524,800 | 519.50 |
| 2017-09-08 | 521.8 | 524.9 | 513.6 | 515.9 | 8,162,200 | 515.90 |
| 2017-09-07 | 527.3 | 536.3 | 526.5 | 531.8 | 4,330,900 | 531.80 |
| 2017-09-06 | 529.9 | 530 | 524.1 | 526.2 | 5,275,500 | 526.20 |
| 2017-09-05 | 531.5 | 542.7 | 531.4 | 536.3 | 5,364,600 | 536.30 |
| 2017-09-04 | 535.5 | 541.6 | 529.9 | 530.5 | 6,275,400 | 530.50 |
| 2017-09-01 | 530.9 | 540.4 | 530.4 | 539.1 | 6,299,700 | 539.10 |
| 2017-08-31 | 525.7 | 532 | 522.2 | 525.9 | 3,862,600 | 525.90 |
| 2017-08-30 | 522 | 522.5 | 516 | 518.7 | 3,160,300 | 518.70 |
| 2017-08-29 | 516 | 522.5 | 511 | 521.4 | 2,205,400 | 521.40 |
| 2017-08-28 | 525.8 | 526.3 | 517 | 521.1 | 2,328,600 | 521.10 |
| 2017-08-25 | 522.8 | 525.5 | 519.6 | 522.9 | 2,406,200 | 522.90 |
| 2017-08-24 | 522.4 | 528.9 | 519.6 | 521.4 | 4,359,600 | 521.40 |
| 2017-08-23 | 526.6 | 527.6 | 518 | 519.6 | 3,544,200 | 519.60 |
| 2017-08-22 | 523.7 | 526.6 | 520.6 | 521.6 | 2,257,400 | 521.60 |
| 2017-08-21 | 532.8 | 532.8 | 520.3 | 521.8 | 2,313,000 | 521.80 |
| 2017-08-18 | 530 | 532.8 | 523.2 | 527.5 | 6,296,800 | 527.50 |
| 2017-08-17 | 546.6 | 547.1 | 537 | 539.2 | 3,795,400 | 539.20 |
| 2017-08-16 | 549.3 | 552.3 | 544 | 546.6 | 2,503,800 | 546.60 |
| 2017-08-15 | 550.5 | 561.2 | 548.8 | 550.3 | 3,367,700 | 550.30 |
| 2017-08-14 | 546.8 | 551 | 540.5 | 545.1 | 3,879,000 | 545.10 |
| 2017-08-10 | 560.4 | 560.4 | 547.4 | 556.8 | 2,751,500 | 556.80 |
| 2017-08-09 | 565.8 | 565.8 | 551.1 | 558.1 | 3,025,600 | 558.10 |
| 2017-08-08 | 574 | 576.5 | 565.4 | 566 | 2,040,700 | 566 |
| 2017-08-07 | 568.3 | 577.8 | 566.9 | 574 | 6,172,200 | 574 |
| 2017-08-04 | 553 | 559.5 | 545.1 | 558.3 | 6,610,600 | 558.30 |
| 2017-08-03 | 571 | 574.6 | 561.5 | 564.2 | 2,595,100 | 564.20 |
| 2017-08-02 | 577.2 | 578.6 | 567.3 | 571.7 | 2,700,000 | 571.70 |
| 2017-08-01 | 563.9 | 579.7 | 563.2 | 577.7 | 4,022,000 | 577.70 |
| 2017-07-31 | 555.8 | 562.2 | 552.7 | 556.8 | 4,309,500 | 556.80 |
| 2017-07-28 | 558.9 | 564.1 | 555.9 | 558.5 | 2,639,300 | 558.50 |
| 2017-07-27 | 557 | 562.4 | 553.1 | 559 | 2,468,700 | 559 |
| 2017-07-26 | 559 | 561.8 | 555.8 | 558.2 | 2,364,700 | 558.20 |
| 2017-07-25 | 551.2 | 558.6 | 549.2 | 554.5 | 2,407,400 | 554.50 |
| 2017-07-24 | 545.3 | 550.9 | 540.6 | 549.1 | 3,297,700 | 549.10 |
| 2017-07-21 | 554.8 | 556 | 543 | 550.2 | 5,316,900 | 550.20 |
| 2017-07-20 | 553.2 | 559.1 | 550.7 | 556.9 | 2,870,600 | 556.90 |
| 2017-07-19 | 546.8 | 554.7 | 544.8 | 551.7 | 2,659,700 | 551.70 |
| 2017-07-18 | 556.2 | 556.2 | 545.9 | 552 | 3,113,400 | 552 |
| 2017-07-14 | 560 | 567.1 | 559 | 564 | 3,872,500 | 564 |
| 2017-07-13 | 572.2 | 573.1 | 551.8 | 553.3 | 3,961,500 | 553.30 |
| 2017-07-12 | 574.2 | 576.1 | 567.4 | 568.4 | 2,579,900 | 568.40 |
| 2017-07-11 | 576.2 | 579.7 | 572.8 | 578.1 | 2,266,800 | 578.10 |
| 2017-07-10 | 575 | 576.9 | 567.3 | 575.5 | 2,987,600 | 575.50 |
| 2017-07-07 | 572 | 576.5 | 570.5 | 572.6 | 3,379,900 | 572.60 |
| 2017-07-06 | 573.4 | 574.9 | 567.3 | 574.7 | 3,434,000 | 574.70 |
| 2017-07-05 | 565.3 | 574.6 | 565 | 574.5 | 4,320,400 | 574.50 |
| 2017-07-04 | 573.1 | 576.9 | 567 | 569.3 | 2,570,800 | 569.30 |
| 2017-07-03 | 567.6 | 568.1 | 555.7 | 567.7 | 3,169,800 | 567.70 |
| 2017-06-30 | 568.9 | 571.7 | 561.9 | 566.6 | 5,115,000 | 566.60 |
| 2017-06-29 | 566.7 | 572.5 | 563.5 | 569.5 | 4,689,200 | 569.50 |
| 2017-06-28 | 554 | 562.9 | 553.9 | 558.8 | 3,628,000 | 558.80 |
| 2017-06-27 | 548 | 557.5 | 547.5 | 555.2 | 2,674,800 | 555.20 |
| 2017-06-26 | 550 | 550.9 | 542.3 | 542.8 | 2,770,800 | 542.80 |
| 2017-06-23 | 550.7 | 551.9 | 544.5 | 549.6 | 2,149,800 | 549.60 |
| 2017-06-22 | 547 | 551.9 | 544 | 548.6 | 3,672,600 | 548.60 |
| 2017-06-21 | 548.6 | 548.6 | 541.7 | 544.7 | 4,084,400 | 544.70 |
| 2017-06-20 | 552 | 559 | 551.7 | 555.5 | 3,916,300 | 555.50 |
| 2017-06-19 | 544.4 | 550.9 | 542.1 | 547.1 | 2,389,800 | 547.10 |
| 2017-06-16 | 547 | 551.5 | 538.9 | 543.6 | 6,717,200 | 543.60 |
| 2017-06-15 | 545 | 547.7 | 536.5 | 540.7 | 3,305,500 | 540.70 |
| 2017-06-14 | 548 | 549.4 | 542 | 545.7 | 4,354,300 | 545.70 |
| 2017-06-13 | 535 | 545.7 | 535 | 543.1 | 2,679,000 | 543.10 |
| 2017-06-12 | 550 | 559.5 | 539.8 | 543.7 | 3,764,300 | 543.70 |
| 2017-06-09 | 534.7 | 546.2 | 525.6 | 544.3 | 7,387,100 | 544.30 |
| 2017-06-08 | 526 | 536.2 | 524.3 | 529.1 | 5,931,300 | 529.10 |
| 2017-06-07 | 524 | 528.1 | 519.7 | 527.5 | 3,506,900 | 527.50 |
| 2017-06-06 | 524 | 534.4 | 522.4 | 524.7 | 3,677,700 | 524.70 |
| 2017-06-05 | 537.6 | 542.6 | 521 | 530 | 5,201,900 | 530 |
| 2017-06-02 | 521 | 549.9 | 520.6 | 542.2 | 6,359,200 | 542.20 |
| 2017-06-01 | 515 | 521.7 | 510.6 | 515.2 | 5,725,200 | 515.20 |
| 2017-05-31 | 520.8 | 520.8 | 505.7 | 509.9 | 9,605,700 | 509.90 |
| 2017-05-30 | 528.8 | 529.5 | 519.3 | 522.3 | 4,137,700 | 522.30 |
| 2017-05-29 | 535 | 539.5 | 530.8 | 534.4 | 3,727,000 | 534.40 |
| 2017-05-26 | 527 | 533.3 | 524.8 | 531.6 | 3,818,300 | 531.60 |
| 2017-05-25 | 521.3 | 528.9 | 516.8 | 528 | 3,367,000 | 528 |
| 2017-05-24 | 519.1 | 529.8 | 515 | 524.5 | 3,414,400 | 524.50 |
| 2017-05-23 | 520 | 520.7 | 510.7 | 512.5 | 2,795,400 | 512.50 |
| 2017-05-22 | 523 | 524.4 | 516 | 521.6 | 2,691,800 | 521.60 |
| 2017-05-19 | 514.4 | 525.5 | 505.4 | 522.8 | 4,756,100 | 522.80 |
| 2017-05-18 | 517.2 | 518.7 | 503.2 | 507.7 | 4,642,400 | 507.70 |
| 2017-05-17 | 532.9 | 534.6 | 524 | 527.2 | 2,997,700 | 527.20 |
| 2017-05-16 | 523.1 | 540.6 | 522.3 | 537.1 | 8,378,400 | 537.10 |
| 2017-05-15 | 510.1 | 521.1 | 510.1 | 519.8 | 5,909,000 | 519.80 |
| 2017-05-12 | 538.1 | 543.5 | 525.2 | 527.1 | 3,594,700 | 527.10 |
| 2017-05-11 | 532.5 | 540.5 | 525 | 536.2 | 3,582,800 | 536.20 |
| 2017-05-10 | 534 | 534.7 | 527 | 532 | 2,468,200 | 532 |
| 2017-05-09 | 541.8 | 544 | 531.9 | 533 | 3,568,300 | 533 |
| 2017-05-08 | 530.2 | 544.4 | 530.2 | 542.3 | 5,749,100 | 542.30 |
| 2017-05-02 | 519 | 524.4 | 516.4 | 520.3 | 2,764,300 | 520.30 |
| 2017-05-01 | 511.3 | 520.4 | 508.6 | 519 | 3,166,800 | 519 |
| 2017-04-28 | 523 | 527.1 | 511 | 512.2 | 3,982,400 | 512.20 |
| 2017-04-27 | 528.5 | 533.7 | 515.3 | 526 | 7,644,300 | 526 |
| 2017-04-26 | 531.5 | 536.5 | 526.4 | 536.2 | 3,778,500 | 536.20 |
| 2017-04-25 | 519.8 | 527.3 | 519.1 | 525.9 | 4,045,300 | 525.90 |
| 2017-04-24 | 525 | 525 | 515.3 | 516.7 | 3,070,900 | 516.70 |
| 2017-04-21 | 515.3 | 521.6 | 508.9 | 511.9 | 4,250,800 | 511.90 |
| 2017-04-20 | 501.2 | 513.9 | 497.4 | 506.8 | 4,567,200 | 506.80 |
| 2017-04-19 | 497.6 | 512.9 | 492.7 | 507.2 | 5,817,000 | 507.20 |
| 2017-04-18 | 506 | 515.8 | 501.3 | 502.4 | 3,659,200 | 502.40 |
| 2017-04-17 | 502.5 | 504.8 | 491.3 | 500.1 | 3,910,400 | 500.10 |
| 2017-04-14 | 504.9 | 512.2 | 495.8 | 507.1 | 4,904,900 | 507.10 |
| 2017-04-13 | 498 | 505.9 | 495.6 | 500.1 | 5,996,900 | 500.10 |
| 2017-04-12 | 499.9 | 506.6 | 496.1 | 504.9 | 4,624,800 | 504.90 |
| 2017-04-11 | 504.8 | 507.1 | 497.2 | 505.6 | 4,650,200 | 505.60 |
| 2017-04-10 | 505 | 518.4 | 504 | 513.9 | 5,316,900 | 513.90 |
| 2017-04-07 | 502 | 506.8 | 493 | 499.4 | 5,202,000 | 499.40 |
| 2017-04-06 | 489.6 | 500.1 | 488.7 | 498.4 | 7,198,200 | 498.40 |
| 2017-04-05 | 506 | 509.8 | 490.4 | 495.4 | 5,793,300 | 495.40 |
| 2017-04-04 | 506.5 | 507.4 | 499.5 | 503 | 4,771,400 | 503 |
| 2017-04-03 | 516.5 | 517.1 | 507.3 | 509.9 | 4,738,900 | 509.90 |
| 2017-03-31 | 528.9 | 534.1 | 515.4 | 515.4 | 4,925,800 | 515.40 |
| 2017-03-30 | 525.1 | 527.7 | 520.6 | 522.3 | 4,215,900 | 522.30 |
| 2017-03-29 | 534.4 | 535.1 | 524.1 | 528 | 4,547,000 | 528 |
| 2017-03-28 | 535.7 | 541.9 | 535 | 536.8 | 5,749,700 | 536.80 |
| 2017-03-27 | 529.3 | 531.4 | 525.3 | 529.8 | 4,565,900 | 529.80 |
| 2017-03-24 | 530 | 547.7 | 530 | 539.3 | 5,132,500 | 539.30 |
| 2017-03-23 | 539.6 | 541.1 | 530.2 | 531.7 | 7,620,100 | 531.70 |
| 2017-03-22 | 547 | 552.7 | 538.1 | 542 | 8,072,000 | 542 |
| 2017-03-21 | 571 | 574.1 | 564.4 | 565.2 | 6,787,600 | 565.20 |
| 2017-03-17 | 584.8 | 586 | 578.9 | 579 | 7,565,300 | 579 |
| 2017-03-16 | 590.3 | 594.2 | 584.6 | 589.3 | 6,653,400 | 589.30 |
| 2017-03-15 | 603.8 | 604.8 | 597.5 | 599.6 | 5,732,000 | 599.60 |
| 2017-03-14 | 618.1 | 621.3 | 608.2 | 610.9 | 5,428,700 | 610.90 |
| 2017-03-13 | 625.4 | 628 | 620.5 | 622.5 | 3,585,000 | 622.50 |
| 2017-03-10 | 624.9 | 629.9 | 619 | 628.2 | 6,371,600 | 628.20 |
| 2017-03-09 | 625 | 626.9 | 621.6 | 624.9 | 3,444,700 | 624.90 |
| 2017-03-08 | 625.7 | 628.2 | 621.1 | 623.7 | 4,784,200 | 623.70 |
| 2017-03-07 | 624.9 | 629.6 | 620.8 | 627 | 4,432,700 | 627 |
| 2017-03-06 | 609.6 | 631.8 | 606.8 | 626.1 | 5,356,000 | 626.10 |
| 2017-03-03 | 611.2 | 617.3 | 609.5 | 612.7 | 5,694,100 | 612.70 |
| 2017-03-02 | 620 | 623.3 | 608.7 | 611.2 | 3,943,600 | 611.20 |
| 2017-03-01 | 603.5 | 609.1 | 598.3 | 602.2 | 3,335,300 | 602.20 |
| 2017-02-28 | 593.5 | 602.1 | 593.2 | 597.8 | 4,675,400 | 597.80 |
| 2017-02-27 | 597.6 | 603.7 | 588 | 591.3 | 5,609,600 | 591.30 |
| 2017-02-24 | 605.1 | 616.2 | 600.3 | 605.4 | 5,527,300 | 605.40 |
| 2017-02-23 | 615 | 615.3 | 601.8 | 614.1 | 3,184,200 | 614.10 |
| 2017-02-22 | 624.6 | 627.2 | 614 | 615.4 | 3,504,900 | 615.40 |
| 2017-02-21 | 609.5 | 619.8 | 608.5 | 619.5 | 3,006,600 | 619.50 |
| 2017-02-20 | 606.2 | 617.1 | 599.4 | 613.9 | 2,785,400 | 613.90 |
| 2017-02-17 | 616.8 | 622.4 | 608.4 | 613.9 | 3,870,800 | 613.90 |
| 2017-02-16 | 616.2 | 628.1 | 616 | 625 | 4,472,800 | 625 |
| 2017-02-15 | 618.1 | 626 | 616.2 | 618.9 | 4,365,600 | 618.90 |
| 2017-02-14 | 628.2 | 630.8 | 607.1 | 608.3 | 4,074,500 | 608.30 |
| 2017-02-13 | 635.6 | 641.9 | 623.9 | 628 | 5,184,900 | 628 |
| 2017-02-10 | 618 | 629.8 | 611.1 | 628 | 5,161,900 | 628 |
| 2017-02-09 | 612.6 | 616.8 | 600.5 | 601 | 6,145,700 | 601 |
| 2017-02-08 | 611.6 | 623.3 | 610.2 | 622.6 | 5,201,300 | 622.60 |
| 2017-02-07 | 593 | 608.5 | 589.1 | 605.1 | 4,733,600 | 605.10 |
| 2017-02-06 | 617.9 | 617.9 | 595.5 | 597 | 4,987,400 | 597 |
| 2017-02-03 | 585 | 612 | 578.5 | 599.5 | 5,436,400 | 599.50 |
| 2017-02-02 | 599.3 | 599.8 | 577 | 580 | 3,628,200 | 580 |
| 2017-02-01 | 590.2 | 600.8 | 584.9 | 598.9 | 3,219,200 | 598.90 |
| 2017-01-31 | 605 | 609.5 | 597.1 | 598.2 | 6,390,700 | 598.20 |
| 2017-01-30 | 621.3 | 624.9 | 615.8 | 623.2 | 4,066,900 | 623.20 |
| 2017-01-27 | 614.6 | 636.5 | 614.6 | 627.1 | 8,065,900 | 627.10 |
| 2017-01-26 | 590 | 608.9 | 588.5 | 607.3 | 5,290,900 | 607.30 |
| 2017-01-25 | 577 | 579.6 | 571.9 | 578.3 | 3,552,400 | 578.30 |
| 2017-01-24 | 565.8 | 566 | 555 | 559.7 | 2,362,300 | 559.70 |
| 2017-01-23 | 577.2 | 583.8 | 569.9 | 570.3 | 3,211,600 | 570.30 |
| 2017-01-20 | 581.1 | 590.5 | 576.3 | 585.8 | 4,181,100 | 585.80 |
| 2017-01-19 | 577.9 | 581.9 | 573.9 | 581 | 4,400,500 | 581 |
| 2017-01-18 | 555.5 | 565.2 | 533.1 | 563.4 | 8,154,600 | 563.40 |
| 2017-01-17 | 562.9 | 568.3 | 552.1 | 564.4 | 3,053,100 | 564.40 |
| 2017-01-16 | 569.3 | 573.6 | 561 | 564.6 | 3,509,800 | 564.60 |
| 2017-01-13 | 571.1 | 579 | 568.5 | 574.9 | 3,156,600 | 574.90 |
| 2017-01-12 | 580 | 583.3 | 568.4 | 571.9 | 4,374,100 | 571.90 |
| 2017-01-11 | 562 | 573.7 | 562 | 571.1 | 2,893,000 | 571.10 |
| 2017-01-10 | 578.1 | 578.1 | 561 | 561.9 | 4,690,700 | 561.90 |
| 2017-01-06 | 573.5 | 580.1 | 565.8 | 577.5 | 3,096,900 | 577.50 |
| 2017-01-05 | 583.2 | 587.6 | 574.1 | 581 | 2,707,800 | 581 |
| 2017-01-04 | 567.1 | 583.8 | 566 | 583.3 | 4,328,400 | 583.30 |
分割・併合履歴 ： なし
