1605 (株)INPEX の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,160 | 1,174.5 | 1,158 | 1,171 | 3,407,000 | 1,171 |
| 2016-12-29 | 1,170 | 1,185.5 | 1,161 | 1,180.5 | 4,406,800 | 1,180.50 |
| 2016-12-28 | 1,196 | 1,210 | 1,193 | 1,193 | 3,613,600 | 1,193 |
| 2016-12-27 | 1,189 | 1,207 | 1,181 | 1,194.5 | 2,733,500 | 1,194.50 |
| 2016-12-26 | 1,217 | 1,218.5 | 1,191.5 | 1,200.5 | 2,641,000 | 1,200.50 |
| 2016-12-22 | 1,208 | 1,219.5 | 1,196 | 1,217 | 4,379,400 | 1,217 |
| 2016-12-21 | 1,198 | 1,216 | 1,187 | 1,203.5 | 5,061,100 | 1,203.50 |
| 2016-12-20 | 1,220.5 | 1,221.5 | 1,191.5 | 1,206.5 | 5,981,000 | 1,206.50 |
| 2016-12-19 | 1,228.5 | 1,240.5 | 1,223 | 1,231.5 | 3,695,800 | 1,231.50 |
| 2016-12-16 | 1,232 | 1,233.5 | 1,221.5 | 1,229 | 5,625,600 | 1,229 |
| 2016-12-15 | 1,240 | 1,254.5 | 1,218.5 | 1,220.5 | 10,318,700 | 1,220.50 |
| 2016-12-14 | 1,255 | 1,265 | 1,246 | 1,254.5 | 4,346,300 | 1,254.50 |
| 2016-12-13 | 1,244.5 | 1,259 | 1,233 | 1,252.5 | 5,256,100 | 1,252.50 |
| 2016-12-12 | 1,303 | 1,306 | 1,237 | 1,257.5 | 8,360,000 | 1,257.50 |
| 2016-12-09 | 1,216 | 1,253 | 1,208.5 | 1,248 | 12,323,500 | 1,248 |
| 2016-12-08 | 1,208 | 1,214 | 1,190.5 | 1,198.5 | 6,337,800 | 1,198.50 |
| 2016-12-07 | 1,187.5 | 1,194.5 | 1,174 | 1,189 | 6,612,100 | 1,189 |
| 2016-12-06 | 1,199.5 | 1,205 | 1,168.5 | 1,175 | 7,251,900 | 1,175 |
| 2016-12-05 | 1,185 | 1,189 | 1,166.5 | 1,178 | 5,553,100 | 1,178 |
| 2016-12-02 | 1,182.5 | 1,208 | 1,174 | 1,193.5 | 9,768,700 | 1,193.50 |
| 2016-12-01 | 1,205 | 1,211.5 | 1,177.5 | 1,193 | 20,262,600 | 1,193 |
| 2016-11-30 | 1,097 | 1,109 | 1,083.5 | 1,085 | 8,295,900 | 1,085 |
| 2016-11-29 | 1,079.5 | 1,099 | 1,075 | 1,097 | 4,861,200 | 1,097 |
| 2016-11-28 | 1,073 | 1,088.5 | 1,065.5 | 1,088 | 5,997,300 | 1,088 |
| 2016-11-25 | 1,095.5 | 1,106.5 | 1,089.5 | 1,099 | 4,273,100 | 1,099 |
| 2016-11-24 | 1,128 | 1,133.5 | 1,087.5 | 1,094 | 6,459,200 | 1,094 |
| 2016-11-22 | 1,106 | 1,115 | 1,090 | 1,098 | 8,596,900 | 1,098 |
| 2016-11-21 | 1,068.5 | 1,082.5 | 1,062.5 | 1,079.5 | 7,184,900 | 1,079.50 |
| 2016-11-18 | 1,060 | 1,060.5 | 1,040.5 | 1,046.5 | 5,850,800 | 1,046.50 |
| 2016-11-17 | 1,037.5 | 1,061.5 | 1,032.5 | 1,058.5 | 7,235,400 | 1,058.50 |
| 2016-11-16 | 1,050 | 1,062.5 | 1,043 | 1,045 | 9,680,700 | 1,045 |
| 2016-11-15 | 1,020.5 | 1,039.5 | 1,005 | 1,015 | 8,170,500 | 1,015 |
| 2016-11-14 | 991.2 | 1,017 | 982 | 1,005 | 7,277,400 | 1,005 |
| 2016-11-11 | 980 | 985.4 | 962.1 | 970.3 | 8,587,000 | 970.30 |
| 2016-11-10 | 956 | 982.2 | 945.2 | 975.1 | 8,862,400 | 975.10 |
| 2016-11-09 | 954.1 | 966.1 | 882.3 | 899.4 | 8,865,000 | 899.40 |
| 2016-11-08 | 917.3 | 942.2 | 917.2 | 938.3 | 5,438,500 | 938.30 |
| 2016-11-07 | 944.5 | 950.8 | 934.1 | 947.3 | 5,163,300 | 947.30 |
| 2016-11-04 | 933 | 944.4 | 932 | 938.9 | 5,896,300 | 938.90 |
| 2016-11-02 | 950 | 958.9 | 947 | 955.5 | 5,713,700 | 955.50 |
| 2016-11-01 | 974.2 | 979.1 | 965.6 | 971.3 | 5,488,700 | 971.30 |
| 2016-10-31 | 980 | 986.3 | 962.6 | 985.6 | 5,540,400 | 985.60 |
| 2016-10-28 | 993.8 | 1,005.5 | 988 | 1,002 | 6,188,400 | 1,002 |
| 2016-10-27 | 979.7 | 995.4 | 973 | 993.7 | 5,006,500 | 993.70 |
| 2016-10-26 | 977.8 | 989.4 | 973.4 | 986.4 | 6,485,900 | 986.40 |
| 2016-10-25 | 998 | 1,007.5 | 993.4 | 998.2 | 5,820,500 | 998.20 |
| 2016-10-24 | 1,023.5 | 1,026.5 | 1,000.5 | 1,009 | 4,572,200 | 1,009 |
| 2016-10-21 | 1,015 | 1,033 | 1,010.5 | 1,024 | 7,196,800 | 1,024 |
| 2016-10-20 | 1,019.5 | 1,029 | 1,006 | 1,009.5 | 8,254,400 | 1,009.50 |
| 2016-10-19 | 1,021 | 1,025 | 1,005 | 1,010 | 7,915,400 | 1,010 |
| 2016-10-17 | 1,020.5 | 1,052.5 | 1,016.5 | 1,045 | 12,346,600 | 1,045 |
| 2016-10-13 | 977.2 | 993.6 | 975 | 983.7 | 7,119,300 | 983.70 |
| 2016-10-12 | 966.7 | 996.7 | 966.7 | 992.2 | 7,126,100 | 992.20 |
| 2016-10-11 | 988.9 | 1,018 | 985.2 | 996.7 | 11,510,600 | 996.70 |
| 2016-10-07 | 975 | 982.4 | 962 | 965.8 | 8,245,100 | 965.80 |
| 2016-10-06 | 933.6 | 956.2 | 933.6 | 950 | 9,808,200 | 950 |
| 2016-10-05 | 911.2 | 928.2 | 909.1 | 918.6 | 5,556,100 | 918.60 |
| 2016-10-04 | 888.1 | 914.3 | 888.1 | 913 | 4,852,800 | 913 |
| 2016-10-03 | 908.2 | 912 | 897.1 | 899.2 | 5,594,400 | 899.20 |
| 2016-09-30 | 885.8 | 911.6 | 884.2 | 909.2 | 8,466,000 | 909.20 |
| 2016-09-29 | 917.3 | 925.7 | 906.1 | 906.1 | 11,960,900 | 906.10 |
| 2016-09-28 | 850 | 859.2 | 846.7 | 857.3 | 5,364,200 | 857.30 |
| 2016-09-27 | 849 | 870.2 | 841.5 | 870.2 | 5,936,700 | 870.20 |
| 2016-09-26 | 855.2 | 860.6 | 840 | 841.8 | 5,602,500 | 841.80 |
| 2016-09-23 | 852 | 866.9 | 849.2 | 861.8 | 8,763,500 | 861.80 |
| 2016-09-21 | 827 | 851.9 | 814.1 | 849.5 | 6,937,900 | 849.50 |
| 2016-09-20 | 820 | 832.1 | 816.6 | 826.7 | 6,109,600 | 826.70 |
| 2016-09-16 | 826.1 | 839 | 821.9 | 838.7 | 4,686,900 | 838.70 |
| 2016-09-15 | 825 | 832.4 | 819.3 | 830.4 | 5,375,800 | 830.40 |
| 2016-09-14 | 825.2 | 833.8 | 821.5 | 830.1 | 5,238,700 | 830.10 |
| 2016-09-13 | 860.1 | 860.9 | 843.1 | 847 | 3,790,100 | 847 |
| 2016-09-12 | 857.1 | 863.8 | 836.4 | 839.9 | 5,574,500 | 839.90 |
| 2016-09-09 | 868.4 | 881.6 | 867 | 870.5 | 7,307,100 | 870.50 |
| 2016-09-08 | 852.9 | 860 | 850 | 850.1 | 6,593,200 | 850.10 |
| 2016-09-07 | 855.1 | 857.3 | 843.3 | 850.9 | 6,700,500 | 850.90 |
| 2016-09-06 | 881.7 | 885.7 | 856.2 | 858.8 | 6,680,100 | 858.80 |
| 2016-09-05 | 884.4 | 899 | 877.3 | 882.7 | 6,323,700 | 882.70 |
| 2016-09-02 | 855 | 871.2 | 845.6 | 869.4 | 5,350,300 | 869.40 |
| 2016-09-01 | 880 | 881.3 | 868.8 | 875 | 5,995,100 | 875 |
| 2016-08-31 | 881.8 | 901.7 | 878.5 | 898.4 | 4,861,600 | 898.40 |
| 2016-08-30 | 868.5 | 878.4 | 866.5 | 876.4 | 3,161,600 | 876.40 |
| 2016-08-29 | 886.7 | 890 | 870.1 | 872.6 | 4,358,700 | 872.60 |
| 2016-08-26 | 871.2 | 872.1 | 856.1 | 856.9 | 4,191,400 | 856.90 |
| 2016-08-25 | 878 | 881 | 867.1 | 871.2 | 5,636,400 | 871.20 |
| 2016-08-24 | 894.5 | 902.7 | 882 | 885.1 | 3,042,600 | 885.10 |
| 2016-08-23 | 890 | 895.1 | 881.4 | 886.6 | 7,105,100 | 886.60 |
| 2016-08-22 | 922.1 | 925.5 | 897.9 | 906.8 | 8,582,700 | 906.80 |
| 2016-08-19 | 914.7 | 939.2 | 910 | 931.5 | 9,363,200 | 931.50 |
| 2016-08-18 | 900.1 | 913 | 886 | 887.6 | 10,211,600 | 887.60 |
| 2016-08-17 | 852.5 | 894.7 | 849 | 891.6 | 10,009,200 | 891.60 |
| 2016-08-16 | 852 | 865.9 | 837.3 | 837.5 | 6,492,300 | 837.50 |
| 2016-08-15 | 842.9 | 852.8 | 842 | 846.2 | 5,020,600 | 846.20 |
| 2016-08-12 | 860 | 867.2 | 837.1 | 843.1 | 6,377,200 | 843.10 |
| 2016-08-10 | 833.7 | 846.2 | 828.3 | 841.7 | 5,127,000 | 841.70 |
| 2016-08-09 | 833.1 | 850 | 825.1 | 848.7 | 6,271,000 | 848.70 |
| 2016-08-08 | 811.7 | 822 | 810.3 | 822 | 7,260,900 | 822 |
| 2016-08-05 | 790 | 803.7 | 787.2 | 796.7 | 6,566,100 | 796.70 |
| 2016-08-04 | 781.6 | 791 | 772.2 | 789 | 6,225,400 | 789 |
| 2016-08-03 | 759.9 | 776.9 | 750.2 | 766.6 | 8,629,200 | 766.60 |
| 2016-08-02 | 791.1 | 795.6 | 766 | 768.7 | 7,394,300 | 768.70 |
| 2016-08-01 | 812.9 | 824.6 | 799.1 | 813.5 | 3,665,100 | 813.50 |
| 2016-07-29 | 812.8 | 822.2 | 793.1 | 816.6 | 5,262,500 | 816.60 |
| 2016-07-28 | 804 | 815.8 | 800.2 | 812.9 | 4,541,600 | 812.90 |
| 2016-07-27 | 811.9 | 815.8 | 801.1 | 806.8 | 4,615,300 | 806.80 |
| 2016-07-26 | 820 | 825.7 | 794.1 | 802 | 5,833,400 | 802 |
| 2016-07-25 | 826.4 | 842 | 824.3 | 829.1 | 4,957,800 | 829.10 |
| 2016-07-22 | 814.6 | 828.8 | 814.6 | 826.3 | 6,113,100 | 826.30 |
| 2016-07-21 | 827 | 843.8 | 822.3 | 838.7 | 5,668,900 | 838.70 |
| 2016-07-20 | 818.6 | 819.8 | 798.2 | 805.1 | 3,923,400 | 805.10 |
| 2016-07-19 | 830 | 830 | 812 | 822.8 | 3,490,900 | 822.80 |
| 2016-07-15 | 815.6 | 825.9 | 808.1 | 812.1 | 4,519,800 | 812.10 |
| 2016-07-14 | 794.3 | 819 | 794.2 | 810.7 | 4,654,600 | 810.70 |
| 2016-07-13 | 801 | 813 | 792.6 | 801.5 | 6,841,800 | 801.50 |
| 2016-07-12 | 779.5 | 782.8 | 766.1 | 774.1 | 6,507,400 | 774.10 |
| 2016-07-11 | 750.9 | 773.6 | 748 | 766.4 | 5,393,600 | 766.40 |
| 2016-07-08 | 753 | 757.7 | 735 | 741.5 | 5,048,900 | 741.50 |
| 2016-07-07 | 756 | 760.2 | 749.2 | 756.5 | 5,607,600 | 756.50 |
| 2016-07-06 | 768.6 | 769.8 | 752.3 | 764.7 | 6,473,000 | 764.70 |
| 2016-07-05 | 779.8 | 790 | 770.9 | 785.5 | 5,481,700 | 785.50 |
| 2016-07-04 | 779.9 | 795.5 | 778.4 | 794.8 | 3,613,000 | 794.80 |
| 2016-07-01 | 789.8 | 793.2 | 778.2 | 789.2 | 3,547,300 | 789.20 |
| 2016-06-30 | 800 | 808.6 | 788.5 | 793.4 | 6,178,500 | 793.40 |
| 2016-06-29 | 788 | 791.1 | 763.6 | 780.7 | 7,931,000 | 780.70 |
| 2016-06-28 | 745.9 | 774 | 740.5 | 762.1 | 8,761,000 | 762.10 |
| 2016-06-27 | 793 | 796 | 760 | 762.3 | 8,964,300 | 762.30 |
| 2016-06-24 | 873.4 | 875.5 | 781 | 796.2 | 9,009,300 | 796.20 |
| 2016-06-23 | 844.2 | 877.9 | 842.4 | 876 | 6,676,800 | 876 |
| 2016-06-22 | 860.1 | 868.4 | 849.3 | 853.6 | 4,784,100 | 853.60 |
| 2016-06-21 | 842.6 | 857.9 | 838 | 852 | 6,645,000 | 852 |
| 2016-06-20 | 832 | 860.4 | 830.2 | 854.3 | 8,249,800 | 854.30 |
| 2016-06-17 | 802.8 | 817.9 | 795.2 | 813.7 | 6,784,400 | 813.70 |
| 2016-06-16 | 821 | 827.2 | 796.9 | 798.7 | 5,310,700 | 798.70 |
| 2016-06-15 | 820.2 | 830.9 | 805.1 | 826 | 5,437,900 | 826 |
| 2016-06-14 | 825 | 842.9 | 823.7 | 825.7 | 5,684,300 | 825.70 |
| 2016-06-13 | 850 | 858.9 | 830 | 833 | 6,197,400 | 833 |
| 2016-06-10 | 905.7 | 907 | 875.2 | 884 | 6,960,200 | 884 |
| 2016-06-09 | 890 | 925.5 | 888 | 910.5 | 8,152,600 | 910.50 |
| 2016-06-08 | 893 | 895.7 | 880.8 | 887.5 | 6,067,600 | 887.50 |
| 2016-06-07 | 854.3 | 888 | 854.3 | 883 | 7,275,200 | 883 |
| 2016-06-06 | 840 | 845.9 | 835.5 | 845.9 | 5,546,600 | 845.90 |
| 2016-06-03 | 856.7 | 877.6 | 856.5 | 866.9 | 4,235,800 | 866.90 |
| 2016-06-02 | 888 | 889.8 | 868.5 | 869.4 | 4,833,400 | 869.40 |
| 2016-06-01 | 906.2 | 908.4 | 893.8 | 898.4 | 6,049,900 | 898.40 |
| 2016-05-31 | 912 | 931.3 | 910.1 | 912.6 | 9,856,500 | 912.60 |
| 2016-05-30 | 896.6 | 898.9 | 876.3 | 896.9 | 7,062,900 | 896.90 |
| 2016-05-27 | 878 | 892.8 | 869.5 | 883.5 | 8,459,900 | 883.50 |
| 2016-05-26 | 848.4 | 867 | 842.9 | 852.8 | 6,581,400 | 852.80 |
| 2016-05-25 | 837.7 | 839 | 823 | 831.6 | 4,087,000 | 831.60 |
| 2016-05-24 | 838 | 838.8 | 822 | 822.7 | 3,886,400 | 822.70 |
| 2016-05-23 | 842.9 | 844.3 | 826 | 838 | 4,770,100 | 838 |
| 2016-05-20 | 859.4 | 870.6 | 845.6 | 856.9 | 6,797,000 | 856.90 |
| 2016-05-19 | 896.3 | 897.9 | 846 | 852.7 | 11,769,600 | 852.70 |
| 2016-05-18 | 848 | 911.8 | 847 | 906.1 | 15,758,300 | 906.10 |
| 2016-05-17 | 833 | 843.7 | 825.6 | 838.3 | 6,485,800 | 838.30 |
| 2016-05-16 | 807 | 821 | 803.2 | 812.6 | 6,728,500 | 812.60 |
| 2016-05-13 | 849.2 | 851.8 | 810.7 | 811.2 | 9,026,900 | 811.20 |
| 2016-05-12 | 837.4 | 848.6 | 831 | 847 | 6,047,800 | 847 |
| 2016-05-11 | 837.6 | 849.4 | 829 | 832.5 | 7,897,600 | 832.50 |
| 2016-05-10 | 816.3 | 832.5 | 800.3 | 825.7 | 7,692,800 | 825.70 |
| 2016-05-09 | 840.1 | 850.4 | 826.4 | 827.5 | 4,822,500 | 827.50 |
| 2016-05-06 | 845.1 | 852.1 | 828.2 | 830.6 | 6,456,500 | 830.60 |
| 2016-05-02 | 843.8 | 855.6 | 838.4 | 854.8 | 9,212,500 | 854.80 |
| 2016-04-28 | 930 | 944 | 888 | 888.2 | 7,419,100 | 888.20 |
| 2016-04-27 | 923 | 926.7 | 911.2 | 915.9 | 5,335,400 | 915.90 |
| 2016-04-26 | 910.7 | 912 | 892.1 | 905 | 4,660,100 | 905 |
| 2016-04-25 | 944 | 945 | 915.8 | 918.8 | 4,883,600 | 918.80 |
| 2016-04-22 | 909.1 | 936 | 901.7 | 935.7 | 7,982,700 | 935.70 |
| 2016-04-21 | 899 | 922.7 | 891.7 | 918.2 | 10,335,700 | 918.20 |
| 2016-04-20 | 872.7 | 881.8 | 866.5 | 869 | 7,970,600 | 869 |
| 2016-04-19 | 866.1 | 868.4 | 841.5 | 852.2 | 7,688,000 | 852.20 |
| 2016-04-18 | 800.8 | 831.3 | 791.5 | 830.1 | 10,078,700 | 830.10 |
| 2016-04-15 | 868.9 | 877 | 850 | 856.2 | 7,783,800 | 856.20 |
| 2016-04-14 | 871.2 | 878.7 | 867.8 | 876.4 | 8,199,600 | 876.40 |
| 2016-04-13 | 852 | 867.8 | 831.2 | 853.8 | 9,643,400 | 853.80 |
| 2016-04-12 | 796.4 | 832 | 792 | 821.4 | 6,174,300 | 821.40 |
| 2016-04-11 | 820.9 | 831.5 | 794.6 | 803.4 | 7,774,600 | 803.40 |
| 2016-04-08 | 764.9 | 813.7 | 762.8 | 805 | 9,436,600 | 805 |
| 2016-04-07 | 779 | 813.8 | 772.6 | 794 | 12,270,700 | 794 |
| 2016-04-06 | 788 | 802 | 767.1 | 772.4 | 10,512,300 | 772.40 |
| 2016-04-05 | 793.3 | 794.1 | 762.1 | 778 | 13,999,600 | 778 |
| 2016-04-04 | 806.9 | 829.9 | 805.6 | 811.9 | 5,670,000 | 811.90 |
| 2016-04-01 | 837 | 841.8 | 812.3 | 816 | 6,693,000 | 816 |
| 2016-03-31 | 842.3 | 868.5 | 842.3 | 853.5 | 10,579,200 | 853.50 |
| 2016-03-30 | 840 | 849.8 | 831.5 | 840.4 | 12,040,700 | 840.40 |
| 2016-03-29 | 873.9 | 889.7 | 860.3 | 865.5 | 7,234,600 | 865.50 |
| 2016-03-28 | 886 | 893 | 870.2 | 882.8 | 5,540,400 | 882.80 |
| 2016-03-25 | 874.6 | 889.9 | 871.3 | 886.4 | 6,314,000 | 886.40 |
| 2016-03-24 | 903.7 | 908 | 875 | 875.7 | 8,628,300 | 875.70 |
| 2016-03-23 | 932.8 | 941.4 | 919.3 | 921.8 | 5,036,900 | 921.80 |
| 2016-03-22 | 957 | 964.2 | 916.4 | 934.3 | 8,251,200 | 934.30 |
| 2016-03-18 | 955.4 | 962 | 933.1 | 943 | 8,334,200 | 943 |
| 2016-03-17 | 939 | 965.2 | 927.3 | 930.8 | 8,028,500 | 930.80 |
| 2016-03-16 | 914 | 929.9 | 909 | 909 | 4,550,400 | 909 |
| 2016-03-15 | 929.7 | 936.6 | 918.2 | 920 | 5,633,400 | 920 |
| 2016-03-14 | 942.2 | 947.9 | 934.9 | 937.3 | 7,466,000 | 937.30 |
| 2016-03-11 | 901.6 | 938 | 894.1 | 927.2 | 12,965,400 | 927.20 |
| 2016-03-10 | 940 | 949.5 | 933 | 936.7 | 7,868,800 | 936.70 |
| 2016-03-09 | 892.2 | 923.2 | 892.2 | 919.1 | 8,937,700 | 919.10 |
| 2016-03-08 | 965 | 980.6 | 933.1 | 943.7 | 10,816,300 | 943.70 |
| 2016-03-07 | 980 | 985.8 | 948.3 | 950.5 | 12,779,800 | 950.50 |
| 2016-03-04 | 908.3 | 979 | 907.7 | 971.3 | 16,926,400 | 971.30 |
| 2016-03-03 | 874.2 | 910.3 | 870.7 | 909.2 | 11,960,500 | 909.20 |
| 2016-03-02 | 853.9 | 862 | 848.3 | 859.2 | 8,020,300 | 859.20 |
| 2016-03-01 | 823.6 | 834 | 814 | 826.7 | 7,649,400 | 826.70 |
| 2016-02-29 | 840.8 | 851.9 | 816.3 | 816.5 | 7,404,400 | 816.50 |
| 2016-02-26 | 843.1 | 853.1 | 831.2 | 833.9 | 6,361,800 | 833.90 |
| 2016-02-25 | 838.3 | 848.7 | 825.7 | 832.7 | 7,320,800 | 832.70 |
| 2016-02-24 | 810 | 832.1 | 800.4 | 821.4 | 11,180,400 | 821.40 |
| 2016-02-23 | 850 | 868 | 830.2 | 832.3 | 15,037,800 | 832.30 |
| 2016-02-22 | 821.6 | 847 | 814 | 824.9 | 15,758,500 | 824.90 |
| 2016-02-19 | 904 | 909.7 | 853 | 866.6 | 21,994,400 | 866.60 |
| 2016-02-18 | 946.8 | 973.3 | 927.9 | 956.6 | 14,083,100 | 956.60 |
| 2016-02-17 | 940 | 940.9 | 891.1 | 901.7 | 12,475,700 | 901.70 |
| 2016-02-16 | 950.1 | 977.2 | 945.7 | 966.9 | 7,656,900 | 966.90 |
| 2016-02-15 | 911.5 | 963.6 | 911.5 | 945.7 | 12,262,400 | 945.70 |
| 2016-02-12 | 906.3 | 914.9 | 876.5 | 878.7 | 11,172,700 | 878.70 |
| 2016-02-10 | 963 | 975.9 | 930 | 938.4 | 8,804,400 | 938.40 |
| 2016-02-09 | 990 | 992.7 | 964.1 | 965.5 | 9,004,400 | 965.50 |
| 2016-02-08 | 1,007.5 | 1,043.5 | 993.1 | 1,031 | 6,796,500 | 1,031 |
| 2016-02-05 | 1,073.5 | 1,073.5 | 1,008.5 | 1,026 | 9,099,500 | 1,026 |
| 2016-02-04 | 1,002 | 1,026 | 990.2 | 1,013.5 | 9,347,500 | 1,013.50 |
| 2016-02-03 | 982 | 992.7 | 970.1 | 984.9 | 9,863,600 | 984.90 |
| 2016-02-02 | 1,024.5 | 1,025.5 | 995.7 | 1,000.5 | 9,300,700 | 1,000.50 |
| 2016-02-01 | 1,060.5 | 1,062.5 | 1,035.5 | 1,052.5 | 7,258,100 | 1,052.50 |
| 2016-01-29 | 1,028 | 1,061 | 1,005.5 | 1,053.5 | 13,186,500 | 1,053.50 |
| 2016-01-28 | 1,020.5 | 1,024 | 989.7 | 989.7 | 6,703,900 | 989.70 |
| 2016-01-27 | 1,014 | 1,028 | 1,003.5 | 1,017.5 | 6,069,400 | 1,017.50 |
| 2016-01-26 | 989.9 | 995 | 972.6 | 978 | 7,510,900 | 978 |
| 2016-01-25 | 1,021 | 1,032 | 1,002.5 | 1,022 | 8,475,800 | 1,022 |
| 2016-01-22 | 959.4 | 990.8 | 950.4 | 989.5 | 8,900,600 | 989.50 |
| 2016-01-21 | 943.9 | 962.5 | 922.7 | 922.7 | 8,207,900 | 922.70 |
| 2016-01-20 | 985.9 | 986.6 | 933 | 935.2 | 7,735,800 | 935.20 |
| 2016-01-19 | 980 | 997.6 | 970.1 | 997.1 | 6,585,500 | 997.10 |
| 2016-01-18 | 969.7 | 992.5 | 955.1 | 985.2 | 7,321,900 | 985.20 |
| 2016-01-15 | 1,025.5 | 1,045 | 993.7 | 999.7 | 11,541,100 | 999.70 |
| 2016-01-14 | 999.2 | 1,009 | 983.7 | 1,004.5 | 11,797,900 | 1,004.50 |
| 2016-01-13 | 1,037 | 1,045 | 1,026 | 1,042 | 8,113,500 | 1,042 |
| 2016-01-12 | 1,056 | 1,062.5 | 1,032 | 1,035 | 9,072,000 | 1,035 |
| 2016-01-08 | 1,100 | 1,117 | 1,090.5 | 1,099 | 8,538,600 | 1,099 |
| 2016-01-07 | 1,151.5 | 1,153 | 1,109.5 | 1,116 | 10,114,000 | 1,116 |
| 2016-01-06 | 1,204 | 1,210 | 1,162 | 1,177 | 6,849,300 | 1,177 |
| 2016-01-05 | 1,207 | 1,225 | 1,191.5 | 1,216 | 6,818,200 | 1,216 |
| 2016-01-04 | 1,206 | 1,240.5 | 1,203.5 | 1,211.5 | 9,354,000 | 1,211.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
