1605 (株)INPEX の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,193.5 | 1,208.5 | 1,182 | 1,185.5 | 2,894,600 | 1,185.50 |
| 2015-12-29 | 1,170 | 1,185.5 | 1,156.5 | 1,183.5 | 3,841,300 | 1,183.50 |
| 2015-12-28 | 1,173 | 1,177 | 1,160.5 | 1,173.5 | 2,452,600 | 1,173.50 |
| 2015-12-25 | 1,175 | 1,190 | 1,158 | 1,161 | 2,204,700 | 1,161 |
| 2015-12-24 | 1,186 | 1,201.5 | 1,176.5 | 1,180 | 6,630,000 | 1,180 |
| 2015-12-22 | 1,139.5 | 1,162.5 | 1,132.5 | 1,157 | 5,060,700 | 1,157 |
| 2015-12-21 | 1,139.5 | 1,153.5 | 1,129 | 1,144.5 | 5,766,700 | 1,144.50 |
| 2015-12-18 | 1,163 | 1,184.5 | 1,140 | 1,141 | 7,846,400 | 1,141 |
| 2015-12-17 | 1,172.5 | 1,182.5 | 1,154 | 1,171.5 | 5,743,100 | 1,171.50 |
| 2015-12-16 | 1,154.5 | 1,178 | 1,154.5 | 1,167 | 5,954,600 | 1,167 |
| 2015-12-15 | 1,151 | 1,156.5 | 1,135 | 1,135.5 | 4,632,600 | 1,135.50 |
| 2015-12-14 | 1,142.5 | 1,151 | 1,126 | 1,147.5 | 6,744,700 | 1,147.50 |
| 2015-12-11 | 1,162 | 1,185.5 | 1,160 | 1,182 | 7,750,200 | 1,182 |
| 2015-12-10 | 1,169.5 | 1,187.5 | 1,162 | 1,177.5 | 6,225,600 | 1,177.50 |
| 2015-12-09 | 1,160 | 1,190 | 1,158 | 1,169.5 | 7,785,100 | 1,169.50 |
| 2015-12-08 | 1,198.5 | 1,199 | 1,157 | 1,164.5 | 11,269,800 | 1,164.50 |
| 2015-12-07 | 1,245 | 1,249.5 | 1,216.5 | 1,226 | 6,567,400 | 1,226 |
| 2015-12-04 | 1,250 | 1,265.5 | 1,225.5 | 1,245 | 7,255,700 | 1,245 |
| 2015-12-03 | 1,216 | 1,259 | 1,208 | 1,254 | 9,950,000 | 1,254 |
| 2015-12-02 | 1,237 | 1,249.5 | 1,228 | 1,228 | 3,243,200 | 1,228 |
| 2015-12-01 | 1,210.5 | 1,237.5 | 1,205.5 | 1,235 | 4,861,400 | 1,235 |
| 2015-11-30 | 1,234 | 1,246 | 1,210.5 | 1,222.5 | 7,394,000 | 1,222.50 |
| 2015-11-27 | 1,229.5 | 1,251.5 | 1,228 | 1,242 | 4,931,200 | 1,242 |
| 2015-11-26 | 1,233 | 1,238.5 | 1,221 | 1,230.5 | 4,558,000 | 1,230.50 |
| 2015-11-25 | 1,233 | 1,258.5 | 1,229.5 | 1,232 | 6,192,800 | 1,232 |
| 2015-11-24 | 1,203.5 | 1,220.5 | 1,201 | 1,217.5 | 3,313,200 | 1,217.50 |
| 2015-11-20 | 1,212 | 1,223.5 | 1,200.5 | 1,214.5 | 3,489,800 | 1,214.50 |
| 2015-11-19 | 1,212 | 1,217 | 1,199.5 | 1,206.5 | 4,571,000 | 1,206.50 |
| 2015-11-18 | 1,214.5 | 1,228 | 1,196 | 1,204.5 | 4,265,200 | 1,204.50 |
| 2015-11-17 | 1,205 | 1,235 | 1,203.5 | 1,215 | 6,805,800 | 1,215 |
| 2015-11-16 | 1,157.5 | 1,206 | 1,157 | 1,192.5 | 5,765,000 | 1,192.50 |
| 2015-11-13 | 1,187.5 | 1,195 | 1,172 | 1,178.5 | 4,232,400 | 1,178.50 |
| 2015-11-12 | 1,204 | 1,205.5 | 1,171 | 1,200 | 6,951,100 | 1,200 |
| 2015-11-11 | 1,230 | 1,248.5 | 1,215.5 | 1,217 | 10,912,700 | 1,217 |
| 2015-11-10 | 1,149 | 1,168 | 1,144.5 | 1,167.5 | 5,530,500 | 1,167.50 |
| 2015-11-09 | 1,176.5 | 1,182.5 | 1,167 | 1,179 | 6,011,200 | 1,179 |
| 2015-11-06 | 1,197.5 | 1,203 | 1,169 | 1,180.5 | 4,991,200 | 1,180.50 |
| 2015-11-05 | 1,198.5 | 1,211.5 | 1,180 | 1,193.5 | 7,635,300 | 1,193.50 |
| 2015-11-04 | 1,166 | 1,209.5 | 1,161.5 | 1,181 | 9,013,600 | 1,181 |
| 2015-11-02 | 1,140 | 1,146 | 1,130.5 | 1,135.5 | 4,009,900 | 1,135.50 |
| 2015-10-30 | 1,147.5 | 1,166.5 | 1,141.5 | 1,155.5 | 4,860,600 | 1,155.50 |
| 2015-10-29 | 1,173.5 | 1,179.5 | 1,141 | 1,152.5 | 7,229,400 | 1,152.50 |
| 2015-10-28 | 1,142.5 | 1,154 | 1,129.5 | 1,143.5 | 5,303,400 | 1,143.50 |
| 2015-10-27 | 1,165.5 | 1,180 | 1,141.5 | 1,147.5 | 7,159,800 | 1,147.50 |
| 2015-10-26 | 1,211.5 | 1,211.5 | 1,180 | 1,184.5 | 5,889,800 | 1,184.50 |
| 2015-10-23 | 1,219 | 1,225 | 1,195 | 1,202.5 | 4,444,400 | 1,202.50 |
| 2015-10-22 | 1,176 | 1,201.5 | 1,173.5 | 1,190 | 4,764,500 | 1,190 |
| 2015-10-21 | 1,160.5 | 1,189.5 | 1,151.5 | 1,189 | 8,320,900 | 1,189 |
| 2015-10-20 | 1,188 | 1,191 | 1,165 | 1,190.5 | 4,575,000 | 1,190.50 |
| 2015-10-19 | 1,204.5 | 1,204.5 | 1,175.5 | 1,187.5 | 5,124,900 | 1,187.50 |
| 2015-10-16 | 1,212 | 1,219 | 1,190.5 | 1,204 | 4,574,300 | 1,204 |
| 2015-10-15 | 1,192.5 | 1,209.5 | 1,176.5 | 1,199.5 | 4,301,600 | 1,199.50 |
| 2015-10-14 | 1,215 | 1,220 | 1,167.5 | 1,195 | 7,380,900 | 1,195 |
| 2015-10-13 | 1,200 | 1,233.5 | 1,182.5 | 1,228 | 8,858,600 | 1,228 |
| 2015-10-09 | 1,252 | 1,284 | 1,243.5 | 1,271.5 | 10,386,700 | 1,271.50 |
| 2015-10-08 | 1,194 | 1,236 | 1,186.5 | 1,227.5 | 9,060,900 | 1,227.50 |
| 2015-10-07 | 1,153.5 | 1,226.5 | 1,153.5 | 1,217.5 | 11,999,000 | 1,217.50 |
| 2015-10-06 | 1,131.5 | 1,153 | 1,119 | 1,135.5 | 7,024,000 | 1,135.50 |
| 2015-10-05 | 1,099 | 1,125 | 1,090.5 | 1,112 | 5,944,800 | 1,112 |
| 2015-10-02 | 1,077.5 | 1,093 | 1,064 | 1,078.5 | 4,498,000 | 1,078.50 |
| 2015-10-01 | 1,071 | 1,111 | 1,067 | 1,090.5 | 6,292,000 | 1,090.50 |
| 2015-09-30 | 1,043 | 1,071 | 1,034 | 1,063.5 | 7,075,900 | 1,063.50 |
| 2015-09-29 | 1,060.5 | 1,061 | 1,028.5 | 1,028.5 | 5,051,500 | 1,028.50 |
| 2015-09-28 | 1,087 | 1,095.5 | 1,070 | 1,081 | 3,546,500 | 1,081 |
| 2015-09-25 | 1,079 | 1,098 | 1,075 | 1,097 | 5,231,500 | 1,097 |
| 2015-09-24 | 1,096 | 1,097 | 1,078 | 1,084.5 | 5,902,900 | 1,084.50 |
| 2015-09-18 | 1,118 | 1,129.5 | 1,098.5 | 1,113.5 | 4,481,300 | 1,113.50 |
| 2015-09-17 | 1,124 | 1,139 | 1,114 | 1,124 | 6,440,700 | 1,124 |
| 2015-09-16 | 1,093.5 | 1,117 | 1,093.5 | 1,101 | 4,569,200 | 1,101 |
| 2015-09-15 | 1,082.5 | 1,094.5 | 1,069 | 1,080 | 9,564,600 | 1,080 |
| 2015-09-14 | 1,108 | 1,112 | 1,063.5 | 1,084.5 | 9,921,300 | 1,084.50 |
| 2015-09-11 | 1,147.5 | 1,164 | 1,136.5 | 1,141.5 | 7,301,900 | 1,141.50 |
| 2015-09-10 | 1,166.5 | 1,168 | 1,126.5 | 1,147.5 | 8,676,200 | 1,147.50 |
| 2015-09-09 | 1,164 | 1,196.5 | 1,164 | 1,196.5 | 5,727,900 | 1,196.50 |
| 2015-09-08 | 1,135 | 1,167.5 | 1,129.5 | 1,138.5 | 4,370,900 | 1,138.50 |
| 2015-09-07 | 1,124.5 | 1,154.5 | 1,118 | 1,140 | 3,467,400 | 1,140 |
| 2015-09-04 | 1,173 | 1,178.5 | 1,124.5 | 1,137.5 | 4,904,100 | 1,137.50 |
| 2015-09-03 | 1,160.5 | 1,188.5 | 1,160.5 | 1,163.5 | 4,155,100 | 1,163.50 |
| 2015-09-02 | 1,161.5 | 1,165.5 | 1,139 | 1,146.5 | 6,990,100 | 1,146.50 |
| 2015-09-01 | 1,240 | 1,244 | 1,189 | 1,189.5 | 6,948,900 | 1,189.50 |
| 2015-08-31 | 1,239.5 | 1,249 | 1,203.5 | 1,222 | 6,756,900 | 1,222 |
| 2015-08-28 | 1,222 | 1,267.5 | 1,214.5 | 1,229.5 | 11,122,400 | 1,229.50 |
| 2015-08-27 | 1,160 | 1,177.5 | 1,153 | 1,164.5 | 6,151,900 | 1,164.50 |
| 2015-08-26 | 1,118.5 | 1,155 | 1,103 | 1,145 | 8,421,800 | 1,145 |
| 2015-08-25 | 1,097 | 1,174.5 | 1,074.5 | 1,123 | 11,253,500 | 1,123 |
| 2015-08-24 | 1,165 | 1,177 | 1,144 | 1,150 | 7,756,400 | 1,150 |
| 2015-08-21 | 1,195 | 1,226 | 1,190 | 1,200.5 | 5,828,600 | 1,200.50 |
| 2015-08-20 | 1,229 | 1,229.5 | 1,202.5 | 1,210 | 6,421,200 | 1,210 |
| 2015-08-19 | 1,246 | 1,263 | 1,240.5 | 1,246.5 | 4,103,400 | 1,246.50 |
| 2015-08-18 | 1,258.5 | 1,261 | 1,245 | 1,250.5 | 3,975,000 | 1,250.50 |
| 2015-08-17 | 1,271 | 1,276 | 1,266.5 | 1,269.5 | 2,859,000 | 1,269.50 |
| 2015-08-14 | 1,285 | 1,287 | 1,270 | 1,278 | 4,652,700 | 1,278 |
| 2015-08-13 | 1,297 | 1,314.5 | 1,290 | 1,301.5 | 4,904,100 | 1,301.50 |
| 2015-08-12 | 1,295.5 | 1,299.5 | 1,279.5 | 1,287.5 | 7,034,100 | 1,287.50 |
| 2015-08-11 | 1,334 | 1,354 | 1,324.5 | 1,330 | 4,872,600 | 1,330 |
| 2015-08-10 | 1,311 | 1,326.5 | 1,295.5 | 1,317.5 | 5,557,400 | 1,317.50 |
| 2015-08-07 | 1,316.5 | 1,342.5 | 1,306 | 1,336.5 | 5,130,100 | 1,336.50 |
| 2015-08-06 | 1,320 | 1,342 | 1,316 | 1,329.5 | 4,065,400 | 1,329.50 |
| 2015-08-05 | 1,310.5 | 1,326.5 | 1,307.5 | 1,309.5 | 3,100,100 | 1,309.50 |
| 2015-08-04 | 1,311 | 1,311.5 | 1,290 | 1,301.5 | 4,507,900 | 1,301.50 |
| 2015-08-03 | 1,337 | 1,339 | 1,309 | 1,323 | 3,993,800 | 1,323 |
| 2015-07-31 | 1,340.5 | 1,354.5 | 1,330.5 | 1,350.5 | 3,956,200 | 1,350.50 |
| 2015-07-30 | 1,315 | 1,349 | 1,313 | 1,337 | 6,463,100 | 1,337 |
| 2015-07-29 | 1,308.5 | 1,311.5 | 1,294 | 1,294.5 | 2,212,400 | 1,294.50 |
| 2015-07-28 | 1,291 | 1,299.5 | 1,276.5 | 1,294 | 3,685,100 | 1,294 |
| 2015-07-27 | 1,295 | 1,308.5 | 1,291 | 1,304.5 | 3,319,500 | 1,304.50 |
| 2015-07-24 | 1,300 | 1,320.5 | 1,294.5 | 1,300.5 | 5,470,800 | 1,300.50 |
| 2015-07-23 | 1,324 | 1,324 | 1,304 | 1,311 | 4,429,600 | 1,311 |
| 2015-07-22 | 1,340 | 1,344 | 1,321 | 1,330 | 4,179,000 | 1,330 |
| 2015-07-21 | 1,358 | 1,358 | 1,336 | 1,357.5 | 4,116,900 | 1,357.50 |
| 2015-07-17 | 1,350.5 | 1,352 | 1,335 | 1,347 | 4,197,400 | 1,347 |
| 2015-07-16 | 1,369.5 | 1,369.5 | 1,345 | 1,360.5 | 4,417,100 | 1,360.50 |
| 2015-07-15 | 1,363.5 | 1,398 | 1,363.5 | 1,381 | 4,364,700 | 1,381 |
| 2015-07-14 | 1,354.5 | 1,384.5 | 1,351.5 | 1,362.5 | 6,757,600 | 1,362.50 |
| 2015-07-13 | 1,349 | 1,352.5 | 1,332 | 1,338 | 4,675,500 | 1,338 |
| 2015-07-10 | 1,326 | 1,352.5 | 1,320 | 1,349 | 5,854,000 | 1,349 |
| 2015-07-09 | 1,309 | 1,331 | 1,303.5 | 1,328 | 5,443,700 | 1,328 |
| 2015-07-08 | 1,353.5 | 1,360.5 | 1,322.5 | 1,322.5 | 5,585,200 | 1,322.50 |
| 2015-07-07 | 1,354.5 | 1,365 | 1,346.5 | 1,354.5 | 5,129,300 | 1,354.50 |
| 2015-07-06 | 1,354 | 1,371.5 | 1,350.5 | 1,363.5 | 4,265,400 | 1,363.50 |
| 2015-07-03 | 1,390 | 1,394 | 1,370.5 | 1,373 | 4,353,400 | 1,373 |
| 2015-07-02 | 1,395 | 1,407 | 1,390 | 1,399.5 | 3,191,300 | 1,399.50 |
| 2015-07-01 | 1,392 | 1,399 | 1,383 | 1,387 | 2,804,700 | 1,387 |
| 2015-06-30 | 1,390.5 | 1,411.5 | 1,390 | 1,391.5 | 4,733,100 | 1,391.50 |
| 2015-06-29 | 1,379.5 | 1,403.5 | 1,379.5 | 1,393.5 | 5,206,900 | 1,393.50 |
| 2015-06-26 | 1,428.5 | 1,429 | 1,405 | 1,410.5 | 4,544,200 | 1,410.50 |
| 2015-06-25 | 1,445 | 1,453.5 | 1,431.5 | 1,434.5 | 3,572,900 | 1,434.50 |
| 2015-06-24 | 1,454 | 1,456.5 | 1,436.5 | 1,443.5 | 4,026,600 | 1,443.50 |
| 2015-06-23 | 1,443 | 1,454.5 | 1,435 | 1,443 | 4,560,100 | 1,443 |
| 2015-06-22 | 1,420.5 | 1,457.5 | 1,416 | 1,426.5 | 7,889,900 | 1,426.50 |
| 2015-06-19 | 1,420.5 | 1,430 | 1,392.5 | 1,411 | 9,860,700 | 1,411 |
| 2015-06-18 | 1,445 | 1,448.5 | 1,432 | 1,435 | 4,466,200 | 1,435 |
| 2015-06-17 | 1,462 | 1,468.5 | 1,452 | 1,453 | 4,035,500 | 1,453 |
| 2015-06-16 | 1,479 | 1,480 | 1,449 | 1,461.5 | 7,050,600 | 1,461.50 |
| 2015-06-15 | 1,494 | 1,494.5 | 1,480.5 | 1,486 | 5,454,900 | 1,486 |
| 2015-06-12 | 1,507.5 | 1,514 | 1,498 | 1,509.5 | 6,585,700 | 1,509.50 |
| 2015-06-11 | 1,525 | 1,542.5 | 1,510 | 1,522.5 | 4,647,900 | 1,522.50 |
| 2015-06-10 | 1,520 | 1,555.5 | 1,518 | 1,530.5 | 9,033,700 | 1,530.50 |
| 2015-06-09 | 1,530 | 1,534 | 1,500 | 1,502.5 | 5,196,900 | 1,502.50 |
| 2015-06-08 | 1,506 | 1,525 | 1,500.5 | 1,504.5 | 5,975,300 | 1,504.50 |
| 2015-06-05 | 1,499 | 1,509.5 | 1,486.5 | 1,506.5 | 3,856,000 | 1,506.50 |
| 2015-06-04 | 1,523.5 | 1,533 | 1,491 | 1,512.5 | 4,791,300 | 1,512.50 |
| 2015-06-03 | 1,519.5 | 1,523.5 | 1,498 | 1,522 | 4,975,200 | 1,522 |
| 2015-06-02 | 1,530 | 1,532.5 | 1,506 | 1,513 | 3,858,700 | 1,513 |
| 2015-06-01 | 1,507.5 | 1,539 | 1,496.5 | 1,532 | 5,991,600 | 1,532 |
| 2015-05-29 | 1,517.5 | 1,530 | 1,507.5 | 1,530 | 9,505,600 | 1,530 |
| 2015-05-28 | 1,512 | 1,520 | 1,496.5 | 1,511.5 | 4,974,700 | 1,511.50 |
| 2015-05-27 | 1,509.5 | 1,514 | 1,488 | 1,512 | 6,292,200 | 1,512 |
| 2015-05-26 | 1,529.5 | 1,537 | 1,513.5 | 1,529 | 4,247,900 | 1,529 |
| 2015-05-25 | 1,514 | 1,537.5 | 1,508 | 1,512.5 | 4,874,500 | 1,512.50 |
| 2015-05-22 | 1,490 | 1,518 | 1,483.5 | 1,501 | 6,398,600 | 1,501 |
| 2015-05-21 | 1,467.5 | 1,479 | 1,456 | 1,466.5 | 4,693,400 | 1,466.50 |
| 2015-05-20 | 1,481 | 1,491.5 | 1,441.5 | 1,460.5 | 5,815,100 | 1,460.50 |
| 2015-05-19 | 1,490.5 | 1,509.5 | 1,465 | 1,476 | 4,595,000 | 1,476 |
| 2015-05-18 | 1,451 | 1,479.5 | 1,451 | 1,461.5 | 5,338,300 | 1,461.50 |
| 2015-05-15 | 1,448 | 1,457 | 1,417 | 1,434.5 | 6,808,400 | 1,434.50 |
| 2015-05-14 | 1,488 | 1,493 | 1,448 | 1,461.5 | 4,945,500 | 1,461.50 |
| 2015-05-13 | 1,484.5 | 1,517.5 | 1,465.5 | 1,487 | 6,555,300 | 1,487 |
| 2015-05-12 | 1,493 | 1,503.5 | 1,457 | 1,463.5 | 6,367,000 | 1,463.50 |
| 2015-05-11 | 1,498 | 1,506.5 | 1,481.5 | 1,482 | 3,802,700 | 1,482 |
| 2015-05-08 | 1,469 | 1,473.5 | 1,446.5 | 1,471 | 4,916,000 | 1,471 |
| 2015-05-07 | 1,486 | 1,513 | 1,484 | 1,490.5 | 5,465,200 | 1,490.50 |
| 2015-05-01 | 1,503 | 1,515.5 | 1,490 | 1,496 | 4,886,800 | 1,496 |
| 2015-04-30 | 1,508 | 1,539.5 | 1,488.5 | 1,510 | 6,236,500 | 1,510 |
| 2015-04-28 | 1,514.5 | 1,527 | 1,504 | 1,508 | 6,840,800 | 1,508 |
| 2015-04-27 | 1,492 | 1,495 | 1,453.5 | 1,462 | 5,225,300 | 1,462 |
| 2015-04-24 | 1,488 | 1,512.5 | 1,475 | 1,481.5 | 6,055,300 | 1,481.50 |
| 2015-04-23 | 1,469.5 | 1,486 | 1,455.5 | 1,462 | 5,234,200 | 1,462 |
| 2015-04-22 | 1,447 | 1,449 | 1,423.5 | 1,430 | 5,078,400 | 1,430 |
| 2015-04-21 | 1,466 | 1,470 | 1,444 | 1,456.5 | 3,722,200 | 1,456.50 |
| 2015-04-20 | 1,450 | 1,460 | 1,437 | 1,448 | 3,070,700 | 1,448 |
| 2015-04-17 | 1,486.5 | 1,486.5 | 1,447 | 1,459.5 | 4,955,800 | 1,459.50 |
| 2015-04-16 | 1,442.5 | 1,499.5 | 1,442 | 1,489.5 | 9,892,600 | 1,489.50 |
| 2015-04-15 | 1,419 | 1,432.5 | 1,408.5 | 1,413.5 | 5,537,000 | 1,413.50 |
| 2015-04-14 | 1,408 | 1,417 | 1,391 | 1,392.5 | 3,384,400 | 1,392.50 |
| 2015-04-13 | 1,388 | 1,405 | 1,375.5 | 1,403 | 3,712,800 | 1,403 |
| 2015-04-10 | 1,384.5 | 1,400 | 1,375 | 1,381 | 4,983,700 | 1,381 |
| 2015-04-09 | 1,394 | 1,396.5 | 1,375.5 | 1,378.5 | 6,066,400 | 1,378.50 |
| 2015-04-08 | 1,400 | 1,422 | 1,386 | 1,417.5 | 7,487,800 | 1,417.50 |
| 2015-04-07 | 1,356 | 1,393.5 | 1,352 | 1,386.5 | 7,357,900 | 1,386.50 |
| 2015-04-06 | 1,305 | 1,332.5 | 1,296.5 | 1,328 | 3,806,600 | 1,328 |
| 2015-04-03 | 1,295.5 | 1,319 | 1,295 | 1,311 | 4,386,600 | 1,311 |
| 2015-04-02 | 1,315.5 | 1,332 | 1,300 | 1,302 | 6,531,100 | 1,302 |
| 2015-04-01 | 1,334 | 1,336 | 1,308.5 | 1,314 | 4,313,200 | 1,314 |
| 2015-03-31 | 1,325 | 1,345.5 | 1,323.5 | 1,325.5 | 4,683,800 | 1,325.50 |
| 2015-03-30 | 1,334 | 1,340 | 1,314 | 1,327 | 5,201,600 | 1,327 |
| 2015-03-27 | 1,405 | 1,406.5 | 1,344 | 1,360.5 | 5,456,200 | 1,360.50 |
| 2015-03-26 | 1,352 | 1,389.5 | 1,342.5 | 1,374.5 | 6,702,600 | 1,374.50 |
| 2015-03-25 | 1,367.5 | 1,369.5 | 1,336.5 | 1,347 | 4,028,900 | 1,347 |
| 2015-03-24 | 1,335 | 1,373 | 1,335 | 1,363 | 7,704,000 | 1,363 |
| 2015-03-23 | 1,316.5 | 1,344 | 1,312.5 | 1,339 | 6,159,300 | 1,339 |
| 2015-03-20 | 1,308 | 1,312 | 1,300.5 | 1,310.5 | 5,788,700 | 1,310.50 |
| 2015-03-19 | 1,340 | 1,349.5 | 1,315 | 1,316 | 8,321,000 | 1,316 |
| 2015-03-18 | 1,331.5 | 1,334 | 1,312.5 | 1,320 | 8,129,200 | 1,320 |
| 2015-03-17 | 1,353 | 1,361.5 | 1,336 | 1,359.5 | 3,680,700 | 1,359.50 |
| 2015-03-16 | 1,350 | 1,377 | 1,340 | 1,344 | 6,899,400 | 1,344 |
| 2015-03-13 | 1,370 | 1,409 | 1,360 | 1,404.5 | 7,916,600 | 1,404.50 |
| 2015-03-12 | 1,370 | 1,372.5 | 1,358 | 1,370.5 | 4,476,500 | 1,370.50 |
| 2015-03-11 | 1,376.5 | 1,380 | 1,347.5 | 1,371 | 6,194,200 | 1,371 |
| 2015-03-10 | 1,467.5 | 1,479.5 | 1,401 | 1,403.5 | 6,350,400 | 1,403.50 |
| 2015-03-09 | 1,463.5 | 1,480 | 1,444 | 1,455.5 | 3,934,200 | 1,455.50 |
| 2015-03-06 | 1,470 | 1,470 | 1,447 | 1,458.5 | 4,974,900 | 1,458.50 |
| 2015-03-05 | 1,435.5 | 1,491.5 | 1,429 | 1,463.5 | 5,614,500 | 1,463.50 |
| 2015-03-04 | 1,421.5 | 1,435.5 | 1,412 | 1,425 | 3,021,800 | 1,425 |
| 2015-03-03 | 1,414 | 1,414.5 | 1,401 | 1,412.5 | 2,885,400 | 1,412.50 |
| 2015-03-02 | 1,420 | 1,426.5 | 1,405 | 1,420.5 | 3,133,300 | 1,420.50 |
| 2015-02-27 | 1,452.5 | 1,456 | 1,409 | 1,418.5 | 5,203,000 | 1,418.50 |
| 2015-02-26 | 1,416.5 | 1,453.5 | 1,416.5 | 1,446 | 6,669,000 | 1,446 |
| 2015-02-25 | 1,356 | 1,402 | 1,355 | 1,400 | 5,177,500 | 1,400 |
| 2015-02-24 | 1,362 | 1,365.5 | 1,338 | 1,356 | 5,676,500 | 1,356 |
| 2015-02-23 | 1,439.5 | 1,441 | 1,376 | 1,382.5 | 6,009,300 | 1,382.50 |
| 2015-02-20 | 1,416 | 1,434 | 1,411 | 1,431.5 | 4,533,600 | 1,431.50 |
| 2015-02-19 | 1,395 | 1,413 | 1,392 | 1,412 | 4,332,200 | 1,412 |
| 2015-02-18 | 1,428.5 | 1,428.5 | 1,397.5 | 1,406 | 4,785,500 | 1,406 |
| 2015-02-17 | 1,427 | 1,434 | 1,406 | 1,409 | 4,109,600 | 1,409 |
| 2015-02-16 | 1,421.5 | 1,444.5 | 1,421.5 | 1,441.5 | 5,656,700 | 1,441.50 |
| 2015-02-13 | 1,410 | 1,419 | 1,393.5 | 1,399.5 | 4,917,000 | 1,399.50 |
| 2015-02-12 | 1,396 | 1,396 | 1,361.5 | 1,382.5 | 5,952,500 | 1,382.50 |
| 2015-02-10 | 1,359.5 | 1,400 | 1,359.5 | 1,396 | 4,986,600 | 1,396 |
| 2015-02-09 | 1,320 | 1,359.5 | 1,314 | 1,352 | 6,196,800 | 1,352 |
| 2015-02-06 | 1,390.5 | 1,404 | 1,363 | 1,372.5 | 5,432,400 | 1,372.50 |
| 2015-02-05 | 1,380 | 1,386 | 1,358.5 | 1,360.5 | 7,251,000 | 1,360.50 |
| 2015-02-04 | 1,441.5 | 1,446.5 | 1,410 | 1,417 | 10,969,100 | 1,417 |
| 2015-02-03 | 1,345 | 1,388.5 | 1,340 | 1,381.5 | 8,286,200 | 1,381.50 |
| 2015-02-02 | 1,297.5 | 1,332.5 | 1,288 | 1,292.5 | 5,310,800 | 1,292.50 |
| 2015-01-30 | 1,295.5 | 1,314.5 | 1,285.5 | 1,304 | 3,706,100 | 1,304 |
| 2015-01-29 | 1,285 | 1,309.5 | 1,274 | 1,291.5 | 4,780,500 | 1,291.50 |
| 2015-01-28 | 1,296 | 1,316 | 1,281.5 | 1,306.5 | 5,094,500 | 1,306.50 |
| 2015-01-27 | 1,322.5 | 1,333.5 | 1,293 | 1,318.5 | 5,409,400 | 1,318.50 |
| 2015-01-26 | 1,310 | 1,331.5 | 1,300.5 | 1,321 | 4,994,600 | 1,321 |
| 2015-01-23 | 1,325.5 | 1,345 | 1,318.5 | 1,340 | 6,850,400 | 1,340 |
| 2015-01-22 | 1,295 | 1,318 | 1,287.5 | 1,318 | 4,633,700 | 1,318 |
| 2015-01-21 | 1,309 | 1,332.5 | 1,292 | 1,303.5 | 7,890,000 | 1,303.50 |
| 2015-01-20 | 1,276 | 1,298 | 1,260 | 1,297.5 | 5,575,400 | 1,297.50 |
| 2015-01-19 | 1,260 | 1,277 | 1,255 | 1,264.5 | 5,132,100 | 1,264.50 |
| 2015-01-16 | 1,220.5 | 1,237 | 1,206 | 1,235.5 | 4,686,700 | 1,235.50 |
| 2015-01-15 | 1,234 | 1,254 | 1,224 | 1,242.5 | 6,495,800 | 1,242.50 |
| 2015-01-14 | 1,198 | 1,223.5 | 1,194.5 | 1,207.5 | 4,261,000 | 1,207.50 |
| 2015-01-13 | 1,208.5 | 1,210 | 1,180.5 | 1,203.5 | 6,124,200 | 1,203.50 |
| 2015-01-09 | 1,242.5 | 1,252.5 | 1,225 | 1,235.5 | 4,297,500 | 1,235.50 |
| 2015-01-08 | 1,237.5 | 1,246 | 1,224 | 1,236.5 | 4,486,200 | 1,236.50 |
| 2015-01-07 | 1,228 | 1,244.5 | 1,216 | 1,228.5 | 6,849,900 | 1,228.50 |
| 2015-01-06 | 1,250.5 | 1,262 | 1,234 | 1,241.5 | 8,626,100 | 1,241.50 |
| 2015-01-05 | 1,338 | 1,339.5 | 1,311.5 | 1,318 | 4,189,400 | 1,318 |
分割・併合履歴 ： [2013-09-26]1株→400株
