1605 (株)INPEX 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 | 1,418 | 1,420.5 | 1,406.5 | 1,409 | 2,691,600 | 1,409 |
| 2017-12-28 | 1,411.5 | 1,428.5 | 1,407 | 1,412 | 3,093,700 | 1,412 |
| 2017-12-27 | 1,404.5 | 1,431.5 | 1,403 | 1,417 | 4,513,100 | 1,417 |
| 2017-12-26 | 1,396 | 1,404.5 | 1,381 | 1,385 | 2,278,000 | 1,385 |
| 2017-12-25 | 1,392.5 | 1,399.5 | 1,383.5 | 1,395.5 | 1,834,800 | 1,395.50 |
| 2017-12-22 | 1,365 | 1,399.5 | 1,365 | 1,386 | 6,188,400 | 1,386 |
| 2017-12-21 | 1,340 | 1,360.5 | 1,338.5 | 1,348 | 4,621,700 | 1,348 |
| 2017-12-20 | 1,311 | 1,331.5 | 1,302.5 | 1,330 | 3,751,100 | 1,330 |
| 2017-12-19 | 1,325 | 1,328 | 1,311.5 | 1,321.5 | 2,819,700 | 1,321.50 |
| 2017-12-18 | 1,307 | 1,326.5 | 1,306 | 1,324.5 | 3,700,500 | 1,324.50 |
| 2017-12-15 | 1,320 | 1,327 | 1,302.5 | 1,304.5 | 3,767,200 | 1,304.50 |
| 2017-12-14 | 1,322 | 1,322.5 | 1,310 | 1,319 | 4,308,500 | 1,319 |
| 2017-12-13 | 1,335 | 1,337.5 | 1,325 | 1,330 | 4,271,300 | 1,330 |
| 2017-12-12 | 1,305 | 1,348 | 1,305 | 1,342 | 7,656,800 | 1,342 |
| 2017-12-11 | 1,288 | 1,302 | 1,284.5 | 1,296.5 | 3,070,900 | 1,296.50 |
| 2017-12-08 | 1,266 | 1,285.5 | 1,266 | 1,285 | 5,532,100 | 1,285 |
| 2017-12-07 | 1,279.5 | 1,282.5 | 1,246 | 1,269.5 | 6,557,700 | 1,269.50 |
| 2017-12-06 | 1,308.5 | 1,308.5 | 1,276.5 | 1,283 | 6,633,800 | 1,283 |
| 2017-12-05 | 1,314.5 | 1,329 | 1,301 | 1,323.5 | 5,545,900 | 1,323.50 |
| 2017-12-04 | 1,314.5 | 1,336.5 | 1,309.5 | 1,319 | 7,608,200 | 1,319 |
| 2017-12-01 | 1,285 | 1,303.5 | 1,280 | 1,300 | 5,561,400 | 1,300 |
| 2017-11-30 | 1,258 | 1,266.5 | 1,248 | 1,265 | 5,866,800 | 1,265 |
| 2017-11-29 | 1,277 | 1,282 | 1,254.5 | 1,257 | 5,329,000 | 1,257 |
| 2017-11-28 | 1,269 | 1,273.5 | 1,251 | 1,257 | 6,586,200 | 1,257 |
| 2017-11-27 | 1,296 | 1,303.5 | 1,273.5 | 1,275 | 3,498,900 | 1,275 |
| 2017-11-24 | 1,306.5 | 1,308.5 | 1,281.5 | 1,284 | 5,065,200 | 1,284 |
| 2017-11-22 | 1,292 | 1,300 | 1,283.5 | 1,296 | 4,225,800 | 1,296 |
| 2017-11-21 | 1,268.5 | 1,286.5 | 1,262.5 | 1,279.5 | 3,948,200 | 1,279.50 |
| 2017-11-20 | 1,261 | 1,270.5 | 1,258.5 | 1,259.5 | 4,466,400 | 1,259.50 |
| 2017-11-17 | 1,266 | 1,273.5 | 1,253.5 | 1,260.5 | 6,948,600 | 1,260.50 |
| 2017-11-16 | 1,272 | 1,275 | 1,250.5 | 1,257.5 | 7,164,500 | 1,257.50 |
| 2017-11-15 | 1,300.5 | 1,301 | 1,264.5 | 1,282 | 10,694,200 | 1,282 |
| 2017-11-13 | 1,347 | 1,348.5 | 1,326 | 1,330.5 | 7,374,300 | 1,330.50 |
| 2017-11-10 | 1,339 | 1,362.5 | 1,338 | 1,353 | 8,425,800 | 1,353 |
| 2017-11-09 | 1,340 | 1,359 | 1,329.5 | 1,340 | 10,104,700 | 1,340 |
| 2017-11-08 | 1,308 | 1,329 | 1,304.5 | 1,326.5 | 6,183,400 | 1,326.50 |
| 2017-11-07 | 1,300 | 1,328 | 1,298 | 1,319.5 | 8,118,500 | 1,319.50 |
| 2017-11-06 | 1,280 | 1,305 | 1,272 | 1,273 | 7,526,700 | 1,273 |
| 2017-11-02 | 1,239 | 1,264.5 | 1,235 | 1,257 | 5,363,900 | 1,257 |
| 2017-11-01 | 1,205.5 | 1,247.5 | 1,204 | 1,233 | 7,227,100 | 1,233 |
| 2017-10-31 | 1,202.5 | 1,210.5 | 1,197.5 | 1,204.5 | 4,645,200 | 1,204.50 |
| 2017-10-30 | 1,210.5 | 1,225 | 1,204.5 | 1,204.5 | 9,013,000 | 1,204.50 |
| 2017-10-27 | 1,190 | 1,196.5 | 1,184 | 1,191.5 | 3,606,700 | 1,191.50 |
| 2017-10-26 | 1,176.5 | 1,187 | 1,165.5 | 1,185 | 5,640,500 | 1,185 |
| 2017-10-25 | 1,202 | 1,204 | 1,180.5 | 1,186.5 | 4,444,600 | 1,186.50 |
| 2017-10-24 | 1,183 | 1,195 | 1,180.5 | 1,194 | 3,446,900 | 1,194 |
| 2017-10-23 | 1,184.5 | 1,193 | 1,179.5 | 1,187 | 4,614,900 | 1,187 |
| 2017-10-20 | 1,173 | 1,180 | 1,164 | 1,169.5 | 3,212,500 | 1,169.50 |
| 2017-10-19 | 1,178 | 1,184 | 1,174 | 1,177 | 4,450,000 | 1,177 |
| 2017-10-18 | 1,182 | 1,189.5 | 1,167 | 1,176.5 | 3,710,900 | 1,176.50 |
| 2017-10-17 | 1,177 | 1,177.5 | 1,157.5 | 1,170 | 5,658,400 | 1,170 |
| 2017-10-16 | 1,169 | 1,178.5 | 1,163 | 1,172.5 | 6,328,300 | 1,172.50 |
| 2017-10-13 | 1,148.5 | 1,162 | 1,141.5 | 1,157.5 | 5,082,200 | 1,157.50 |
| 2017-10-12 | 1,162 | 1,164 | 1,149 | 1,159 | 5,113,200 | 1,159 |
| 2017-10-11 | 1,168 | 1,174.5 | 1,163 | 1,172 | 2,685,500 | 1,172 |
| 2017-10-10 | 1,168.5 | 1,169.5 | 1,151.5 | 1,167 | 5,073,600 | 1,167 |
| 2017-10-06 | 1,171 | 1,189.5 | 1,171 | 1,180 | 4,771,800 | 1,180 |
| 2017-10-05 | 1,166 | 1,170.5 | 1,157 | 1,168.5 | 3,036,900 | 1,168.50 |
| 2017-10-04 | 1,174.5 | 1,180.5 | 1,164.5 | 1,170.5 | 4,486,200 | 1,170.50 |
| 2017-10-03 | 1,189 | 1,190.5 | 1,166 | 1,186 | 5,310,700 | 1,186 |
| 2017-10-02 | 1,183.5 | 1,197.5 | 1,183.5 | 1,196.5 | 3,251,700 | 1,196.50 |
| 2017-09-29 | 1,206 | 1,212 | 1,192.5 | 1,195.5 | 4,134,800 | 1,195.50 |
| 2017-09-28 | 1,213 | 1,225 | 1,206.5 | 1,212 | 4,573,200 | 1,212 |
| 2017-09-27 | 1,187 | 1,201 | 1,179.5 | 1,197.5 | 3,371,400 | 1,197.50 |
| 2017-09-26 | 1,206 | 1,215 | 1,192.5 | 1,195 | 7,134,600 | 1,195 |
| 2017-09-25 | 1,176 | 1,181.5 | 1,164.5 | 1,175.5 | 5,723,700 | 1,175.50 |
| 2017-09-22 | 1,177 | 1,187.5 | 1,165 | 1,181 | 4,772,500 | 1,181 |
| 2017-09-21 | 1,162 | 1,189 | 1,162 | 1,179 | 11,524,000 | 1,179 |
| 2017-09-20 | 1,122 | 1,148 | 1,121.5 | 1,137.5 | 8,815,900 | 1,137.50 |
| 2017-09-19 | 1,098.5 | 1,115 | 1,096 | 1,111.5 | 4,675,400 | 1,111.50 |
| 2017-09-15 | 1,080 | 1,098.5 | 1,079 | 1,091.5 | 6,370,500 | 1,091.50 |
| 2017-09-14 | 1,072 | 1,085 | 1,072 | 1,078.5 | 3,384,200 | 1,078.50 |
| 2017-09-13 | 1,071 | 1,077.5 | 1,066.5 | 1,069.5 | 2,959,800 | 1,069.50 |
| 2017-09-12 | 1,068 | 1,068.5 | 1,061 | 1,064 | 2,539,400 | 1,064 |
| 2017-09-11 | 1,064.5 | 1,064.5 | 1,055.5 | 1,058 | 2,581,200 | 1,058 |
| 2017-09-08 | 1,064 | 1,068.5 | 1,056.5 | 1,063 | 4,938,400 | 1,063 |
| 2017-09-07 | 1,067 | 1,072 | 1,062.5 | 1,067 | 4,067,400 | 1,067 |
| 2017-09-06 | 1,059 | 1,064 | 1,053.5 | 1,057 | 3,894,900 | 1,057 |
| 2017-09-05 | 1,054.5 | 1,060.5 | 1,052 | 1,055.5 | 3,618,200 | 1,055.50 |
| 2017-09-04 | 1,059.5 | 1,071 | 1,052.5 | 1,056.5 | 2,927,100 | 1,056.50 |
| 2017-09-01 | 1,058 | 1,062.5 | 1,051.5 | 1,059.5 | 3,166,000 | 1,059.50 |
| 2017-08-31 | 1,055 | 1,057.5 | 1,050 | 1,051 | 4,491,500 | 1,051 |
| 2017-08-30 | 1,048 | 1,052.5 | 1,040 | 1,050 | 3,642,300 | 1,050 |
| 2017-08-29 | 1,040 | 1,053.5 | 1,038 | 1,050 | 3,107,500 | 1,050 |
| 2017-08-28 | 1,055 | 1,055 | 1,045 | 1,052.5 | 4,170,100 | 1,052.50 |
| 2017-08-25 | 1,060 | 1,066.5 | 1,057 | 1,059.5 | 3,705,500 | 1,059.50 |
| 2017-08-24 | 1,055 | 1,064 | 1,055 | 1,055.5 | 5,366,700 | 1,055.50 |
| 2017-08-23 | 1,049 | 1,052.5 | 1,041.5 | 1,050.5 | 4,874,100 | 1,050.50 |
| 2017-08-22 | 1,033 | 1,045.5 | 1,030.5 | 1,044.5 | 3,364,000 | 1,044.50 |
| 2017-08-21 | 1,035 | 1,044.5 | 1,033 | 1,041 | 5,636,900 | 1,041 |
| 2017-08-18 | 1,025 | 1,029 | 1,023 | 1,026 | 4,741,500 | 1,026 |
| 2017-08-17 | 1,038.5 | 1,039 | 1,028 | 1,033 | 6,108,600 | 1,033 |
| 2017-08-16 | 1,050 | 1,056.5 | 1,048 | 1,048 | 3,274,100 | 1,048 |
| 2017-08-15 | 1,057.5 | 1,062 | 1,052 | 1,056 | 4,061,700 | 1,056 |
| 2017-08-14 | 1,058.5 | 1,066.5 | 1,057.5 | 1,057.5 | 3,918,100 | 1,057.50 |
| 2017-08-10 | 1,068 | 1,072.5 | 1,063 | 1,064.5 | 3,629,900 | 1,064.50 |
| 2017-08-09 | 1,071.5 | 1,072 | 1,053 | 1,063.5 | 5,234,500 | 1,063.50 |
| 2017-08-08 | 1,067.5 | 1,080 | 1,066 | 1,075.5 | 4,302,200 | 1,075.50 |
| 2017-08-07 | 1,088 | 1,090.5 | 1,063 | 1,068.5 | 4,606,000 | 1,068.50 |
| 2017-08-04 | 1,069.5 | 1,073.5 | 1,059 | 1,068 | 3,241,500 | 1,068 |
| 2017-08-03 | 1,073.5 | 1,081 | 1,069 | 1,077.5 | 3,870,100 | 1,077.50 |
| 2017-08-02 | 1,070 | 1,077 | 1,067 | 1,072 | 3,460,900 | 1,072 |
| 2017-08-01 | 1,075.5 | 1,082.5 | 1,072 | 1,077 | 3,115,900 | 1,077 |
| 2017-07-31 | 1,073 | 1,079 | 1,067 | 1,073 | 3,815,700 | 1,073 |
| 2017-07-28 | 1,078.5 | 1,087.5 | 1,072 | 1,080.5 | 3,529,300 | 1,080.50 |
| 2017-07-27 | 1,078 | 1,085.5 | 1,073 | 1,077.5 | 3,114,400 | 1,077.50 |
| 2017-07-26 | 1,080 | 1,085 | 1,073.5 | 1,077.5 | 3,532,700 | 1,077.50 |
| 2017-07-25 | 1,062 | 1,071 | 1,060.5 | 1,065 | 2,178,000 | 1,065 |
| 2017-07-24 | 1,062.5 | 1,068.5 | 1,057 | 1,067 | 3,430,200 | 1,067 |
| 2017-07-21 | 1,078 | 1,080.5 | 1,068 | 1,077.5 | 3,564,700 | 1,077.50 |
| 2017-07-20 | 1,097 | 1,099 | 1,088 | 1,094 | 3,025,600 | 1,094 |
| 2017-07-19 | 1,082.5 | 1,097 | 1,080 | 1,083.5 | 3,250,200 | 1,083.50 |
| 2017-07-18 | 1,101 | 1,102 | 1,086 | 1,086.5 | 4,280,500 | 1,086.50 |
| 2017-07-14 | 1,080 | 1,085.5 | 1,076.5 | 1,083 | 2,957,400 | 1,083 |
| 2017-07-13 | 1,094.5 | 1,096 | 1,079 | 1,079.5 | 4,321,500 | 1,079.50 |
| 2017-07-12 | 1,072 | 1,082.5 | 1,069 | 1,073.5 | 3,012,600 | 1,073.50 |
| 2017-07-11 | 1,073 | 1,080 | 1,067 | 1,072 | 2,844,500 | 1,072 |
| 2017-07-10 | 1,075.5 | 1,078 | 1,063.5 | 1,067.5 | 2,910,000 | 1,067.50 |
| 2017-07-07 | 1,065 | 1,078 | 1,063.5 | 1,069 | 3,900,000 | 1,069 |
| 2017-07-06 | 1,065 | 1,077.5 | 1,061 | 1,073 | 5,164,500 | 1,073 |
| 2017-07-05 | 1,098.5 | 1,098.5 | 1,079 | 1,086 | 4,833,400 | 1,086 |
| 2017-07-04 | 1,103 | 1,114 | 1,095.5 | 1,099 | 4,618,000 | 1,099 |
| 2017-07-03 | 1,085 | 1,098.5 | 1,080 | 1,087 | 3,729,100 | 1,087 |
| 2017-06-30 | 1,069.5 | 1,088 | 1,069.5 | 1,081 | 7,160,700 | 1,081 |
| 2017-06-29 | 1,070 | 1,076.5 | 1,063 | 1,068.5 | 4,452,600 | 1,068.50 |
| 2017-06-28 | 1,050.5 | 1,072.5 | 1,050.5 | 1,069 | 4,559,900 | 1,069 |
| 2017-06-27 | 1,045.5 | 1,059 | 1,044.5 | 1,053 | 4,739,100 | 1,053 |
| 2017-06-26 | 1,035 | 1,039.5 | 1,030 | 1,038 | 5,153,100 | 1,038 |
| 2017-06-23 | 1,024 | 1,024 | 1,013.5 | 1,019.5 | 6,002,500 | 1,019.50 |
| 2017-06-22 | 1,026 | 1,034.5 | 1,016 | 1,022 | 6,009,200 | 1,022 |
| 2017-06-21 | 1,037 | 1,040.5 | 1,028.5 | 1,038 | 5,808,300 | 1,038 |
| 2017-06-20 | 1,054.5 | 1,062 | 1,051 | 1,051 | 3,860,700 | 1,051 |
| 2017-06-19 | 1,049 | 1,055 | 1,045 | 1,047 | 2,679,200 | 1,047 |
| 2017-06-16 | 1,044 | 1,053 | 1,034 | 1,041 | 7,235,000 | 1,041 |
| 2017-06-15 | 1,045 | 1,051.5 | 1,036.5 | 1,042 | 5,393,800 | 1,042 |
| 2017-06-14 | 1,041.5 | 1,057.5 | 1,036 | 1,050.5 | 4,199,200 | 1,050.50 |
| 2017-06-13 | 1,034 | 1,052 | 1,034 | 1,046 | 5,059,700 | 1,046 |
| 2017-06-12 | 1,034 | 1,044 | 1,026.5 | 1,029 | 3,616,100 | 1,029 |
| 2017-06-09 | 1,022 | 1,032 | 1,017.5 | 1,024.5 | 6,097,400 | 1,024.50 |
| 2017-06-08 | 1,028.5 | 1,029.5 | 1,014.5 | 1,022 | 4,907,700 | 1,022 |
| 2017-06-07 | 1,021 | 1,044.5 | 1,021 | 1,032.5 | 6,731,300 | 1,032.50 |
| 2017-06-06 | 1,020.5 | 1,027 | 1,010 | 1,013.5 | 6,475,000 | 1,013.50 |
| 2017-06-05 | 1,023.5 | 1,051 | 1,018.5 | 1,028 | 6,424,300 | 1,028 |
| 2017-06-02 | 1,022 | 1,039.5 | 1,015.5 | 1,036.5 | 6,403,800 | 1,036.50 |
| 2017-06-01 | 1,011 | 1,011.5 | 1,000.5 | 1,009 | 4,596,400 | 1,009 |
| 2017-05-31 | 1,001 | 1,018.5 | 988 | 1,018.5 | 10,388,700 | 1,018.50 |
| 2017-05-30 | 1,014 | 1,023 | 1,005.5 | 1,019.5 | 3,110,600 | 1,019.50 |
| 2017-05-29 | 1,020.5 | 1,027 | 1,015 | 1,016 | 4,510,900 | 1,016 |
| 2017-05-26 | 1,032 | 1,037.5 | 1,023 | 1,030.5 | 6,812,000 | 1,030.50 |
| 2017-05-25 | 1,050.5 | 1,057.5 | 1,044 | 1,051.5 | 3,687,600 | 1,051.50 |
| 2017-05-24 | 1,056 | 1,067.5 | 1,052 | 1,060 | 4,327,900 | 1,060 |
| 2017-05-23 | 1,054 | 1,064 | 1,052.5 | 1,055 | 3,162,500 | 1,055 |
| 2017-05-22 | 1,066 | 1,073 | 1,059.5 | 1,063.5 | 5,544,100 | 1,063.50 |
| 2017-05-19 | 1,042 | 1,057.5 | 1,041.5 | 1,052 | 6,316,700 | 1,052 |
| 2017-05-18 | 1,031 | 1,041 | 1,019 | 1,033 | 6,922,500 | 1,033 |
| 2017-05-17 | 1,065.5 | 1,069 | 1,041 | 1,048.5 | 6,772,900 | 1,048.50 |
| 2017-05-16 | 1,100 | 1,102 | 1,062 | 1,065.5 | 8,258,200 | 1,065.50 |
| 2017-05-15 | 1,066.5 | 1,087.5 | 1,052.5 | 1,087.5 | 9,093,000 | 1,087.50 |
| 2017-05-12 | 1,104.5 | 1,121.5 | 1,094.5 | 1,111 | 6,913,100 | 1,111 |
| 2017-05-11 | 1,106.5 | 1,112 | 1,100 | 1,105.5 | 4,552,300 | 1,105.50 |
| 2017-05-10 | 1,083.5 | 1,097.5 | 1,078 | 1,096.5 | 3,687,400 | 1,096.50 |
| 2017-05-09 | 1,095 | 1,097.5 | 1,082.5 | 1,089.5 | 5,244,000 | 1,089.50 |
| 2017-05-08 | 1,088.5 | 1,113.5 | 1,085 | 1,099.5 | 8,357,600 | 1,099.50 |
| 2017-05-02 | 1,062 | 1,071.5 | 1,056.5 | 1,067 | 3,944,500 | 1,067 |
| 2017-05-01 | 1,060 | 1,065.5 | 1,050 | 1,060 | 4,639,600 | 1,060 |
| 2017-04-28 | 1,074 | 1,089 | 1,067 | 1,068.5 | 3,957,200 | 1,068.50 |
| 2017-04-27 | 1,079.5 | 1,079.5 | 1,060.5 | 1,071 | 4,468,000 | 1,071 |
| 2017-04-26 | 1,063.5 | 1,078 | 1,057 | 1,071.5 | 5,559,200 | 1,071.50 |
| 2017-04-25 | 1,052 | 1,062.5 | 1,049.5 | 1,052.5 | 4,846,700 | 1,052.50 |
| 2017-04-24 | 1,059.5 | 1,063 | 1,048 | 1,051 | 3,797,400 | 1,051 |
| 2017-04-21 | 1,044 | 1,052 | 1,038.5 | 1,050.5 | 4,055,200 | 1,050.50 |
| 2017-04-20 | 1,020 | 1,043.5 | 1,014 | 1,038 | 6,192,200 | 1,038 |
| 2017-04-19 | 1,055 | 1,061.5 | 1,045.5 | 1,051.5 | 5,576,700 | 1,051.50 |
| 2017-04-18 | 1,057 | 1,071 | 1,050.5 | 1,056 | 3,407,100 | 1,056 |
| 2017-04-17 | 1,052 | 1,056.5 | 1,046.5 | 1,055 | 4,052,500 | 1,055 |
| 2017-04-14 | 1,061 | 1,061 | 1,041 | 1,054.5 | 5,239,900 | 1,054.50 |
| 2017-04-13 | 1,077 | 1,083.5 | 1,056 | 1,073 | 8,138,400 | 1,073 |
| 2017-04-12 | 1,100 | 1,107 | 1,086 | 1,099 | 4,899,800 | 1,099 |
| 2017-04-11 | 1,114 | 1,118.5 | 1,098 | 1,113 | 5,099,700 | 1,113 |
| 2017-04-10 | 1,127 | 1,133 | 1,113 | 1,122 | 6,122,800 | 1,122 |
| 2017-04-07 | 1,095.5 | 1,139.5 | 1,089 | 1,126.5 | 15,048,000 | 1,126.50 |
| 2017-04-06 | 1,077.5 | 1,086 | 1,070 | 1,083 | 6,812,600 | 1,083 |
| 2017-04-05 | 1,101.5 | 1,108 | 1,080.5 | 1,081 | 5,984,800 | 1,081 |
| 2017-04-04 | 1,109 | 1,110.5 | 1,087 | 1,095.5 | 4,897,400 | 1,095.50 |
| 2017-04-03 | 1,094.5 | 1,106 | 1,090 | 1,098 | 4,264,700 | 1,098 |
| 2017-03-31 | 1,125.5 | 1,128 | 1,094.5 | 1,094.5 | 5,583,500 | 1,094.50 |
| 2017-03-30 | 1,120.5 | 1,139 | 1,109.5 | 1,113 | 5,815,200 | 1,113 |
| 2017-03-29 | 1,107.5 | 1,117.5 | 1,103 | 1,110 | 5,450,300 | 1,110 |
| 2017-03-28 | 1,083.5 | 1,114 | 1,082 | 1,095.5 | 5,903,000 | 1,095.50 |
| 2017-03-27 | 1,085 | 1,091.5 | 1,070 | 1,076 | 3,613,100 | 1,076 |
| 2017-03-24 | 1,097.5 | 1,099.5 | 1,084 | 1,092.5 | 4,114,500 | 1,092.50 |
| 2017-03-23 | 1,073 | 1,096.5 | 1,072.5 | 1,094.5 | 3,733,900 | 1,094.50 |
| 2017-03-22 | 1,085 | 1,092 | 1,081 | 1,083 | 4,776,700 | 1,083 |
| 2017-03-21 | 1,105.5 | 1,113 | 1,103 | 1,106.5 | 3,327,100 | 1,106.50 |
| 2017-03-17 | 1,110.5 | 1,122 | 1,105 | 1,112 | 4,783,200 | 1,112 |
| 2017-03-16 | 1,104.5 | 1,121.5 | 1,103 | 1,117.5 | 5,873,400 | 1,117.50 |
| 2017-03-15 | 1,107 | 1,113 | 1,100 | 1,106 | 3,551,900 | 1,106 |
| 2017-03-14 | 1,124 | 1,139 | 1,121.5 | 1,122 | 5,429,700 | 1,122 |
| 2017-03-13 | 1,100.5 | 1,114.5 | 1,097.5 | 1,109 | 4,458,500 | 1,109 |
| 2017-03-10 | 1,114 | 1,116 | 1,097 | 1,112.5 | 6,419,700 | 1,112.50 |
| 2017-03-09 | 1,099.5 | 1,109 | 1,089 | 1,100.5 | 5,983,700 | 1,100.50 |
| 2017-03-08 | 1,125 | 1,125 | 1,110.5 | 1,114 | 4,102,400 | 1,114 |
| 2017-03-07 | 1,100 | 1,123 | 1,098 | 1,121.5 | 5,805,200 | 1,121.50 |
| 2017-03-06 | 1,094 | 1,104.5 | 1,081.5 | 1,100 | 4,751,900 | 1,100 |
| 2017-03-03 | 1,100 | 1,106.5 | 1,078.5 | 1,095 | 8,083,300 | 1,095 |
| 2017-03-02 | 1,137 | 1,142 | 1,119.5 | 1,121.5 | 6,153,500 | 1,121.50 |
| 2017-03-01 | 1,123.5 | 1,129.5 | 1,106.5 | 1,123 | 6,369,900 | 1,123 |
| 2017-02-28 | 1,117 | 1,139.5 | 1,115 | 1,116 | 6,630,300 | 1,116 |
| 2017-02-27 | 1,117 | 1,129 | 1,102 | 1,113.5 | 6,194,100 | 1,113.50 |
| 2017-02-24 | 1,143.5 | 1,162.5 | 1,135 | 1,147 | 5,830,000 | 1,147 |
| 2017-02-23 | 1,151.5 | 1,156 | 1,121 | 1,145 | 8,099,400 | 1,145 |
| 2017-02-22 | 1,138 | 1,138 | 1,123.5 | 1,127 | 3,530,100 | 1,127 |
| 2017-02-21 | 1,140 | 1,149 | 1,124 | 1,126 | 2,790,800 | 1,126 |
| 2017-02-20 | 1,119.5 | 1,122.5 | 1,109.5 | 1,118.5 | 3,169,700 | 1,118.50 |
| 2017-02-17 | 1,127.5 | 1,136 | 1,117.5 | 1,127 | 3,655,500 | 1,127 |
| 2017-02-16 | 1,135.5 | 1,142.5 | 1,127.5 | 1,139 | 3,792,800 | 1,139 |
| 2017-02-15 | 1,164 | 1,164 | 1,138.5 | 1,140 | 4,127,000 | 1,140 |
| 2017-02-14 | 1,148 | 1,155 | 1,138 | 1,141.5 | 4,759,600 | 1,141.50 |
| 2017-02-13 | 1,150 | 1,171.5 | 1,140.5 | 1,156 | 9,542,400 | 1,156 |
| 2017-02-10 | 1,088.5 | 1,119.5 | 1,086.5 | 1,102.5 | 7,308,200 | 1,102.50 |
| 2017-02-09 | 1,070 | 1,075.5 | 1,059 | 1,064.5 | 5,010,700 | 1,064.50 |
| 2017-02-08 | 1,065 | 1,069.5 | 1,052 | 1,062.5 | 6,153,700 | 1,062.50 |
| 2017-02-07 | 1,071.5 | 1,076 | 1,062.5 | 1,074.5 | 4,316,000 | 1,074.50 |
| 2017-02-06 | 1,101.5 | 1,103 | 1,083 | 1,089 | 3,904,100 | 1,089 |
| 2017-02-03 | 1,095 | 1,096.5 | 1,077.5 | 1,085 | 3,710,800 | 1,085 |
| 2017-02-02 | 1,092 | 1,098.5 | 1,078.5 | 1,083.5 | 6,625,300 | 1,083.50 |
| 2017-02-01 | 1,105 | 1,113.5 | 1,093 | 1,113 | 3,350,200 | 1,113 |
| 2017-01-31 | 1,105 | 1,121.5 | 1,104 | 1,110.5 | 4,164,800 | 1,110.50 |
| 2017-01-30 | 1,110 | 1,130.5 | 1,108 | 1,130 | 4,409,800 | 1,130 |
| 2017-01-27 | 1,117 | 1,146 | 1,113.5 | 1,127 | 8,386,900 | 1,127 |
| 2017-01-26 | 1,135 | 1,135 | 1,059.5 | 1,087 | 13,356,900 | 1,087 |
| 2017-01-25 | 1,129 | 1,135 | 1,120 | 1,123.5 | 3,524,700 | 1,123.50 |
| 2017-01-24 | 1,125.5 | 1,132 | 1,111 | 1,118.5 | 5,355,000 | 1,118.50 |
| 2017-01-23 | 1,136 | 1,146.5 | 1,130.5 | 1,139.5 | 3,346,100 | 1,139.50 |
| 2017-01-20 | 1,142 | 1,168 | 1,142 | 1,153 | 5,285,900 | 1,153 |
| 2017-01-19 | 1,143 | 1,147 | 1,128 | 1,137 | 5,497,900 | 1,137 |
| 2017-01-18 | 1,116 | 1,146.5 | 1,112 | 1,143 | 5,458,900 | 1,143 |
| 2017-01-17 | 1,136 | 1,138 | 1,117 | 1,122 | 3,625,500 | 1,122 |
| 2017-01-16 | 1,144.5 | 1,150 | 1,127 | 1,131.5 | 3,200,200 | 1,131.50 |
| 2017-01-13 | 1,130.5 | 1,152.5 | 1,130.5 | 1,150.5 | 5,257,000 | 1,150.50 |
| 2017-01-12 | 1,143 | 1,156.5 | 1,134.5 | 1,145.5 | 4,831,300 | 1,145.50 |
| 2017-01-11 | 1,140.5 | 1,156.5 | 1,133.5 | 1,151.5 | 5,587,400 | 1,151.50 |
| 2017-01-10 | 1,141.5 | 1,153 | 1,136 | 1,136 | 4,807,700 | 1,136 |
| 2017-01-06 | 1,139 | 1,158.5 | 1,131 | 1,153.5 | 7,737,100 | 1,153.50 |
| 2017-01-05 | 1,186 | 1,187 | 1,148.5 | 1,168 | 8,302,500 | 1,168 |
| 2017-01-04 | 1,182.5 | 1,201 | 1,180 | 1,190 | 5,927,100 | 1,190 |
分割・併合履歴 ： [2013-09-26]1株→400株
