1605 (株)INPEX 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 | 970.5 | 986.2 | 962.6 | 981.7 | 4,272,800 | 981.70 |
| 2018-12-27 | 990 | 999 | 972.4 | 980.2 | 3,783,500 | 980.20 |
| 2018-12-26 | 940 | 956.5 | 920.2 | 940.2 | 4,890,200 | 940.20 |
| 2018-12-25 | 950 | 956.9 | 929.9 | 938.2 | 5,548,200 | 938.20 |
| 2018-12-21 | 1,008 | 1,013 | 976.9 | 988.9 | 7,969,100 | 988.90 |
| 2018-12-20 | 1,010 | 1,045 | 993.3 | 1,001.5 | 6,791,800 | 1,001.50 |
| 2018-12-19 | 975.7 | 1,028.5 | 972.3 | 1,006 | 10,418,200 | 1,006 |
| 2018-12-18 | 1,078 | 1,097 | 1,071 | 1,084 | 6,056,800 | 1,084 |
| 2018-12-17 | 1,129 | 1,129 | 1,111 | 1,116 | 4,134,200 | 1,116 |
| 2018-12-14 | 1,169.5 | 1,180 | 1,130.5 | 1,135 | 8,532,500 | 1,135 |
| 2018-12-13 | 1,193.5 | 1,197.5 | 1,176.5 | 1,183.5 | 5,056,000 | 1,183.50 |
| 2018-12-12 | 1,173.5 | 1,181.5 | 1,163.5 | 1,175 | 4,812,000 | 1,175 |
| 2018-12-11 | 1,189 | 1,192 | 1,142.5 | 1,151 | 6,399,500 | 1,151 |
| 2018-12-10 | 1,175 | 1,201.5 | 1,168.5 | 1,193.5 | 6,297,900 | 1,193.50 |
| 2018-12-07 | 1,184.5 | 1,185.5 | 1,146.5 | 1,181.5 | 6,644,900 | 1,181.50 |
| 2018-12-06 | 1,212.5 | 1,223 | 1,185 | 1,195 | 4,514,800 | 1,195 |
| 2018-12-05 | 1,193 | 1,214.5 | 1,188.5 | 1,205.5 | 4,646,900 | 1,205.50 |
| 2018-12-04 | 1,249.5 | 1,263 | 1,217 | 1,217 | 5,295,200 | 1,217 |
| 2018-12-03 | 1,210 | 1,248.5 | 1,196.5 | 1,236 | 7,104,100 | 1,236 |
| 2018-11-30 | 1,189.5 | 1,211.5 | 1,187 | 1,205 | 6,818,500 | 1,205 |
| 2018-11-29 | 1,188.5 | 1,198 | 1,169 | 1,170 | 4,934,400 | 1,170 |
| 2018-11-28 | 1,197.5 | 1,202.5 | 1,174 | 1,186.5 | 6,246,900 | 1,186.50 |
| 2018-11-27 | 1,183.5 | 1,192.5 | 1,165 | 1,183 | 7,718,200 | 1,183 |
| 2018-11-26 | 1,133 | 1,159 | 1,133 | 1,158 | 7,270,600 | 1,158 |
| 2018-11-22 | 1,219.5 | 1,224.5 | 1,179.5 | 1,187 | 7,391,900 | 1,187 |
| 2018-11-21 | 1,201 | 1,228.5 | 1,200 | 1,218 | 4,720,600 | 1,218 |
| 2018-11-20 | 1,280.5 | 1,282 | 1,253.5 | 1,259 | 5,268,100 | 1,259 |
| 2018-11-19 | 1,280 | 1,297.5 | 1,272.5 | 1,291.5 | 4,867,000 | 1,291.50 |
| 2018-11-16 | 1,238 | 1,270 | 1,237.5 | 1,263.5 | 6,769,800 | 1,263.50 |
| 2018-11-15 | 1,244.5 | 1,248 | 1,222.5 | 1,229 | 5,374,300 | 1,229 |
| 2018-11-14 | 1,230 | 1,242 | 1,207.5 | 1,237.5 | 5,031,300 | 1,237.50 |
| 2018-11-13 | 1,255 | 1,269 | 1,243.5 | 1,261 | 5,026,900 | 1,261 |
| 2018-11-12 | 1,286 | 1,302.5 | 1,284.5 | 1,300 | 5,077,400 | 1,300 |
| 2018-11-09 | 1,320 | 1,327.5 | 1,281 | 1,286.5 | 5,488,200 | 1,286.50 |
| 2018-11-08 | 1,299 | 1,352.5 | 1,297 | 1,339 | 6,885,100 | 1,339 |
| 2018-11-07 | 1,285 | 1,295 | 1,252 | 1,259.5 | 5,670,100 | 1,259.50 |
| 2018-11-06 | 1,287.5 | 1,299 | 1,273 | 1,290.5 | 5,254,700 | 1,290.50 |
| 2018-11-05 | 1,268.5 | 1,286 | 1,264 | 1,269 | 4,914,200 | 1,269 |
| 2018-11-02 | 1,276 | 1,289.5 | 1,251 | 1,284 | 7,031,700 | 1,284 |
| 2018-11-01 | 1,303.5 | 1,306.5 | 1,273 | 1,289.5 | 4,945,300 | 1,289.50 |
| 2018-10-31 | 1,287 | 1,299.5 | 1,276 | 1,299.5 | 8,070,700 | 1,299.50 |
| 2018-10-30 | 1,286 | 1,300 | 1,282.5 | 1,283 | 7,362,000 | 1,283 |
| 2018-10-29 | 1,333.5 | 1,334.5 | 1,319 | 1,326 | 3,956,800 | 1,326 |
| 2018-10-26 | 1,329 | 1,335 | 1,307 | 1,320.5 | 6,151,900 | 1,320.50 |
| 2018-10-25 | 1,309 | 1,330.5 | 1,304 | 1,318.5 | 5,647,700 | 1,318.50 |
| 2018-10-24 | 1,333 | 1,350 | 1,323.5 | 1,333.5 | 7,611,900 | 1,333.50 |
| 2018-10-23 | 1,415 | 1,416 | 1,374 | 1,379 | 5,447,500 | 1,379 |
| 2018-10-22 | 1,413.5 | 1,436.5 | 1,408.5 | 1,424 | 5,573,000 | 1,424 |
| 2018-10-19 | 1,400 | 1,407.5 | 1,392 | 1,404.5 | 4,523,000 | 1,404.50 |
| 2018-10-18 | 1,437.5 | 1,437.5 | 1,400 | 1,404.5 | 6,339,900 | 1,404.50 |
| 2018-10-17 | 1,450 | 1,455.5 | 1,430 | 1,438 | 7,750,600 | 1,438 |
| 2018-10-16 | 1,411 | 1,442.5 | 1,401.5 | 1,434 | 10,572,000 | 1,434 |
| 2018-10-15 | 1,330 | 1,393 | 1,330 | 1,381 | 6,927,500 | 1,381 |
| 2018-10-12 | 1,337 | 1,354 | 1,326 | 1,346.5 | 5,614,800 | 1,346.50 |
| 2018-10-11 | 1,350 | 1,379 | 1,340 | 1,352 | 8,570,200 | 1,352 |
| 2018-10-10 | 1,411 | 1,441.5 | 1,408 | 1,427.5 | 5,120,000 | 1,427.50 |
| 2018-10-09 | 1,406 | 1,411 | 1,381 | 1,389.5 | 7,375,200 | 1,389.50 |
| 2018-10-05 | 1,406 | 1,439.5 | 1,401 | 1,426 | 5,719,000 | 1,426 |
| 2018-10-04 | 1,470 | 1,477 | 1,444 | 1,450.5 | 4,089,600 | 1,450.50 |
| 2018-10-03 | 1,449 | 1,472 | 1,443.5 | 1,444 | 4,025,500 | 1,444 |
| 2018-10-02 | 1,460 | 1,477 | 1,450.5 | 1,460.5 | 6,367,300 | 1,460.50 |
| 2018-10-01 | 1,414.5 | 1,453 | 1,409 | 1,437 | 4,873,100 | 1,437 |
| 2018-09-28 | 1,418.5 | 1,440 | 1,415.5 | 1,417 | 5,070,700 | 1,417 |
| 2018-09-27 | 1,399 | 1,428.5 | 1,396 | 1,417 | 5,225,100 | 1,417 |
| 2018-09-26 | 1,401 | 1,424 | 1,396.5 | 1,422.5 | 4,102,300 | 1,422.50 |
| 2018-09-25 | 1,403 | 1,407.5 | 1,386.5 | 1,403.5 | 4,978,700 | 1,403.50 |
| 2018-09-21 | 1,369 | 1,402.5 | 1,364.5 | 1,391 | 7,580,100 | 1,391 |
| 2018-09-20 | 1,382 | 1,386.5 | 1,368 | 1,368.5 | 4,675,000 | 1,368.50 |
| 2018-09-19 | 1,370 | 1,386 | 1,363.5 | 1,373.5 | 5,133,200 | 1,373.50 |
| 2018-09-18 | 1,320.5 | 1,354.5 | 1,315.5 | 1,350 | 5,160,600 | 1,350 |
| 2018-09-14 | 1,314 | 1,325.5 | 1,308.5 | 1,320.5 | 7,183,100 | 1,320.50 |
| 2018-09-13 | 1,285 | 1,323.5 | 1,285 | 1,314 | 6,508,400 | 1,314 |
| 2018-09-12 | 1,274 | 1,276.5 | 1,256.5 | 1,267 | 5,372,900 | 1,267 |
| 2018-09-11 | 1,213.5 | 1,240 | 1,207 | 1,238.5 | 3,614,500 | 1,238.50 |
| 2018-09-10 | 1,201.5 | 1,225.5 | 1,198.5 | 1,223 | 3,583,600 | 1,223 |
| 2018-09-07 | 1,198.5 | 1,210.5 | 1,186.5 | 1,202 | 4,493,600 | 1,202 |
| 2018-09-06 | 1,224 | 1,236.5 | 1,220.5 | 1,220.5 | 5,953,900 | 1,220.50 |
| 2018-09-05 | 1,179.5 | 1,215.5 | 1,174.5 | 1,207 | 4,989,400 | 1,207 |
| 2018-09-04 | 1,193 | 1,195 | 1,183 | 1,183.5 | 3,067,000 | 1,183.50 |
| 2018-09-03 | 1,200 | 1,205.5 | 1,191.5 | 1,199 | 2,354,400 | 1,199 |
| 2018-08-31 | 1,220 | 1,221.5 | 1,213.5 | 1,215 | 3,765,600 | 1,215 |
| 2018-08-30 | 1,226.5 | 1,233.5 | 1,221.5 | 1,225.5 | 4,442,000 | 1,225.50 |
| 2018-08-29 | 1,196.5 | 1,210.5 | 1,194 | 1,208 | 2,392,700 | 1,208 |
| 2018-08-28 | 1,191 | 1,207.5 | 1,184 | 1,200 | 4,176,400 | 1,200 |
| 2018-08-27 | 1,202.5 | 1,209.5 | 1,194.5 | 1,205.5 | 2,855,900 | 1,205.50 |
| 2018-08-24 | 1,200 | 1,219.5 | 1,199 | 1,209 | 3,188,100 | 1,209 |
| 2018-08-23 | 1,213.5 | 1,216 | 1,197.5 | 1,199.5 | 3,376,300 | 1,199.50 |
| 2018-08-22 | 1,200 | 1,212 | 1,190.5 | 1,211.5 | 3,094,600 | 1,211.50 |
| 2018-08-21 | 1,205.5 | 1,215 | 1,197 | 1,200.5 | 3,998,400 | 1,200.50 |
| 2018-08-20 | 1,202 | 1,209.5 | 1,196.5 | 1,202.5 | 3,799,200 | 1,202.50 |
| 2018-08-17 | 1,190 | 1,200 | 1,185 | 1,196 | 4,061,200 | 1,196 |
| 2018-08-16 | 1,128.5 | 1,180 | 1,125 | 1,176 | 7,771,900 | 1,176 |
| 2018-08-15 | 1,191.5 | 1,209.5 | 1,170.5 | 1,174 | 6,196,800 | 1,174 |
| 2018-08-14 | 1,148.5 | 1,173.5 | 1,142 | 1,170.5 | 3,821,400 | 1,170.50 |
| 2018-08-13 | 1,178 | 1,183.5 | 1,149 | 1,152 | 5,179,800 | 1,152 |
| 2018-08-10 | 1,235 | 1,236 | 1,181 | 1,186 | 9,441,700 | 1,186 |
| 2018-08-09 | 1,217 | 1,247.5 | 1,211.5 | 1,234.5 | 4,387,300 | 1,234.50 |
| 2018-08-08 | 1,259.5 | 1,261 | 1,231 | 1,239 | 4,297,200 | 1,239 |
| 2018-08-07 | 1,231.5 | 1,252.5 | 1,230 | 1,250.5 | 3,306,200 | 1,250.50 |
| 2018-08-06 | 1,218 | 1,231.5 | 1,214.5 | 1,227.5 | 2,795,800 | 1,227.50 |
| 2018-08-03 | 1,242 | 1,245 | 1,222.5 | 1,229 | 3,360,300 | 1,229 |
| 2018-08-02 | 1,243.5 | 1,244 | 1,220.5 | 1,225 | 4,972,500 | 1,225 |
| 2018-08-01 | 1,222.5 | 1,253.5 | 1,213.5 | 1,250 | 5,621,300 | 1,250 |
| 2018-07-31 | 1,246.5 | 1,254 | 1,222.5 | 1,230.5 | 6,735,300 | 1,230.50 |
| 2018-07-30 | 1,204 | 1,225.5 | 1,200 | 1,220.5 | 4,378,700 | 1,220.50 |
| 2018-07-27 | 1,200.5 | 1,222 | 1,199 | 1,208 | 5,199,900 | 1,208 |
| 2018-07-26 | 1,189 | 1,198.5 | 1,186 | 1,190.5 | 4,145,000 | 1,190.50 |
| 2018-07-25 | 1,170 | 1,181 | 1,163 | 1,167 | 3,882,800 | 1,167 |
| 2018-07-24 | 1,170 | 1,173 | 1,165.5 | 1,169 | 3,296,100 | 1,169 |
| 2018-07-23 | 1,155.5 | 1,166 | 1,151.5 | 1,161.5 | 3,108,400 | 1,161.50 |
| 2018-07-20 | 1,163.5 | 1,164.5 | 1,150 | 1,158.5 | 4,416,100 | 1,158.50 |
| 2018-07-19 | 1,144 | 1,171 | 1,143.5 | 1,156.5 | 5,861,900 | 1,156.50 |
| 2018-07-18 | 1,136 | 1,148 | 1,110.5 | 1,120 | 8,995,800 | 1,120 |
| 2018-07-17 | 1,134 | 1,148 | 1,127.5 | 1,141 | 5,964,200 | 1,141 |
| 2018-07-13 | 1,143 | 1,163.5 | 1,140 | 1,157 | 4,684,700 | 1,157 |
| 2018-07-12 | 1,161 | 1,162 | 1,129 | 1,149 | 6,351,000 | 1,149 |
| 2018-07-11 | 1,185.5 | 1,187 | 1,166.5 | 1,183 | 4,617,300 | 1,183 |
| 2018-07-10 | 1,170 | 1,192 | 1,161.5 | 1,180.5 | 6,291,200 | 1,180.50 |
| 2018-07-09 | 1,163 | 1,177.5 | 1,160.5 | 1,171 | 3,112,300 | 1,171 |
| 2018-07-06 | 1,160 | 1,173.5 | 1,153.5 | 1,153.5 | 5,333,200 | 1,153.50 |
| 2018-07-05 | 1,158.5 | 1,166.5 | 1,152.5 | 1,157 | 5,822,100 | 1,157 |
| 2018-07-04 | 1,152 | 1,187 | 1,140 | 1,163 | 10,496,600 | 1,163 |
| 2018-07-03 | 1,133.5 | 1,145.5 | 1,126 | 1,139 | 4,667,000 | 1,139 |
| 2018-07-02 | 1,150 | 1,156.5 | 1,130 | 1,132.5 | 3,358,300 | 1,132.50 |
| 2018-06-29 | 1,141.5 | 1,158 | 1,122 | 1,149.5 | 6,069,300 | 1,149.50 |
| 2018-06-28 | 1,135 | 1,157 | 1,130 | 1,150.5 | 7,909,800 | 1,150.50 |
| 2018-06-27 | 1,143 | 1,155 | 1,111.5 | 1,138 | 9,818,500 | 1,138 |
| 2018-06-26 | 1,113.5 | 1,127 | 1,108.5 | 1,121.5 | 4,520,800 | 1,121.50 |
| 2018-06-25 | 1,145 | 1,150 | 1,129 | 1,129.5 | 6,946,000 | 1,129.50 |
| 2018-06-22 | 1,103 | 1,111.5 | 1,100 | 1,110 | 6,026,900 | 1,110 |
| 2018-06-21 | 1,119 | 1,132.5 | 1,117 | 1,124.5 | 5,580,800 | 1,124.50 |
| 2018-06-20 | 1,124 | 1,130 | 1,109 | 1,117 | 9,162,300 | 1,117 |
| 2018-06-19 | 1,171.5 | 1,181.5 | 1,141 | 1,144 | 5,250,400 | 1,144 |
| 2018-06-18 | 1,149.5 | 1,158.5 | 1,145.5 | 1,150 | 4,867,800 | 1,150 |
| 2018-06-15 | 1,160 | 1,176.5 | 1,156 | 1,174.5 | 8,898,300 | 1,174.50 |
| 2018-06-14 | 1,177 | 1,177 | 1,157 | 1,159.5 | 7,652,200 | 1,159.50 |
| 2018-06-13 | 1,185 | 1,192 | 1,165 | 1,186 | 6,813,400 | 1,186 |
| 2018-06-12 | 1,212 | 1,215 | 1,197.5 | 1,200 | 4,961,300 | 1,200 |
| 2018-06-11 | 1,186 | 1,208.5 | 1,184 | 1,200.5 | 5,196,400 | 1,200.50 |
| 2018-06-08 | 1,211 | 1,229.5 | 1,209.5 | 1,210 | 7,378,100 | 1,210 |
| 2018-06-07 | 1,200 | 1,220 | 1,196 | 1,210.5 | 5,376,200 | 1,210.50 |
| 2018-06-06 | 1,209 | 1,226 | 1,203.5 | 1,218.5 | 5,716,500 | 1,218.50 |
| 2018-06-05 | 1,220 | 1,221 | 1,186.5 | 1,195.5 | 8,109,400 | 1,195.50 |
| 2018-06-04 | 1,209 | 1,239.5 | 1,196 | 1,232.5 | 7,167,500 | 1,232.50 |
| 2018-06-01 | 1,240 | 1,245 | 1,214 | 1,231 | 6,773,800 | 1,231 |
| 2018-05-31 | 1,240.5 | 1,243.5 | 1,210 | 1,214 | 14,376,700 | 1,214 |
| 2018-05-30 | 1,209 | 1,213 | 1,196 | 1,211.5 | 6,135,400 | 1,211.50 |
| 2018-05-29 | 1,230 | 1,232.5 | 1,207 | 1,211 | 5,604,100 | 1,211 |
| 2018-05-28 | 1,195 | 1,218 | 1,186 | 1,215.5 | 9,967,000 | 1,215.50 |
| 2018-05-25 | 1,254.5 | 1,276.5 | 1,244 | 1,248.5 | 9,025,900 | 1,248.50 |
| 2018-05-24 | 1,294.5 | 1,295.5 | 1,278.5 | 1,284.5 | 7,320,000 | 1,284.50 |
| 2018-05-23 | 1,317.5 | 1,322.5 | 1,298.5 | 1,302.5 | 8,553,900 | 1,302.50 |
| 2018-05-22 | 1,373 | 1,375.5 | 1,355 | 1,364 | 3,882,600 | 1,364 |
| 2018-05-21 | 1,375 | 1,391.5 | 1,375 | 1,378.5 | 4,215,000 | 1,378.50 |
| 2018-05-18 | 1,348 | 1,378 | 1,342.5 | 1,373.5 | 7,599,800 | 1,373.50 |
| 2018-05-17 | 1,356.5 | 1,358.5 | 1,336.5 | 1,336.5 | 4,579,300 | 1,336.50 |
| 2018-05-16 | 1,349 | 1,352 | 1,340 | 1,345.5 | 8,433,200 | 1,345.50 |
| 2018-05-15 | 1,373.5 | 1,376.5 | 1,355.5 | 1,366.5 | 7,044,700 | 1,366.50 |
| 2018-05-14 | 1,391 | 1,396 | 1,340.5 | 1,363 | 8,962,100 | 1,363 |
| 2018-05-11 | 1,408 | 1,410 | 1,376.5 | 1,384 | 11,184,200 | 1,384 |
| 2018-05-10 | 1,444.5 | 1,457 | 1,431.5 | 1,449 | 5,722,900 | 1,449 |
| 2018-05-09 | 1,407 | 1,427.5 | 1,397 | 1,402 | 7,733,500 | 1,402 |
| 2018-05-08 | 1,405.5 | 1,419 | 1,380.5 | 1,388 | 4,393,500 | 1,388 |
| 2018-05-07 | 1,419.5 | 1,426 | 1,406 | 1,409.5 | 3,811,400 | 1,409.50 |
| 2018-05-02 | 1,411.5 | 1,411.5 | 1,384.5 | 1,397.5 | 5,139,700 | 1,397.50 |
| 2018-05-01 | 1,400 | 1,443 | 1,398.5 | 1,432.5 | 4,731,500 | 1,432.50 |
| 2018-04-27 | 1,410 | 1,423 | 1,399 | 1,402.5 | 3,740,300 | 1,402.50 |
| 2018-04-26 | 1,409.5 | 1,411.5 | 1,390 | 1,394.5 | 5,059,000 | 1,394.50 |
| 2018-04-25 | 1,399.5 | 1,405.5 | 1,389 | 1,391 | 4,223,100 | 1,391 |
| 2018-04-24 | 1,415 | 1,422.5 | 1,404.5 | 1,416 | 3,513,600 | 1,416 |
| 2018-04-23 | 1,415 | 1,430 | 1,403 | 1,406 | 3,001,000 | 1,406 |
| 2018-04-20 | 1,400 | 1,420.5 | 1,396 | 1,419 | 4,194,200 | 1,419 |
| 2018-04-19 | 1,414.5 | 1,426.5 | 1,396.5 | 1,410 | 6,013,000 | 1,410 |
| 2018-04-18 | 1,398 | 1,407 | 1,393 | 1,395 | 5,307,000 | 1,395 |
| 2018-04-17 | 1,389.5 | 1,410 | 1,383 | 1,405 | 4,370,600 | 1,405 |
| 2018-04-16 | 1,398.5 | 1,408 | 1,381.5 | 1,394.5 | 3,460,200 | 1,394.50 |
| 2018-04-13 | 1,377 | 1,400.5 | 1,373.5 | 1,394.5 | 3,532,800 | 1,394.50 |
| 2018-04-12 | 1,400.5 | 1,413.5 | 1,372 | 1,375 | 6,247,200 | 1,375 |
| 2018-04-11 | 1,359 | 1,383 | 1,355 | 1,373 | 5,764,900 | 1,373 |
| 2018-04-10 | 1,319 | 1,340 | 1,316.5 | 1,334 | 3,870,600 | 1,334 |
| 2018-04-09 | 1,322 | 1,328 | 1,304.5 | 1,321 | 3,635,000 | 1,321 |
| 2018-04-06 | 1,309.5 | 1,342 | 1,304.5 | 1,326.5 | 5,871,100 | 1,326.50 |
| 2018-04-05 | 1,298 | 1,308.5 | 1,291.5 | 1,300 | 5,179,600 | 1,300 |
| 2018-04-04 | 1,309.5 | 1,310 | 1,287.5 | 1,292 | 5,324,600 | 1,292 |
| 2018-04-03 | 1,290.5 | 1,304.5 | 1,285.5 | 1,300 | 2,958,900 | 1,300 |
| 2018-03-30 | 1,325 | 1,327.5 | 1,306 | 1,316 | 2,982,600 | 1,316 |
| 2018-03-29 | 1,310.5 | 1,324.5 | 1,281 | 1,296.5 | 5,246,700 | 1,296.50 |
| 2018-03-28 | 1,304.5 | 1,311.5 | 1,279 | 1,309.5 | 6,486,400 | 1,309.50 |
| 2018-03-27 | 1,297 | 1,337.5 | 1,270 | 1,337.5 | 7,340,900 | 1,337.50 |
| 2018-03-26 | 1,268 | 1,300 | 1,267.5 | 1,300 | 5,285,200 | 1,300 |
| 2018-03-23 | 1,280 | 1,298 | 1,267 | 1,271 | 6,435,000 | 1,271 |
| 2018-03-22 | 1,298.5 | 1,334.5 | 1,297 | 1,330.5 | 9,101,500 | 1,330.50 |
| 2018-03-20 | 1,263.5 | 1,272 | 1,248.5 | 1,268.5 | 6,678,500 | 1,268.50 |
| 2018-03-19 | 1,278.5 | 1,291.5 | 1,273.5 | 1,276 | 3,450,200 | 1,276 |
| 2018-03-16 | 1,262.5 | 1,273.5 | 1,260 | 1,267.5 | 4,579,000 | 1,267.50 |
| 2018-03-15 | 1,262 | 1,281 | 1,254.5 | 1,274.5 | 4,765,900 | 1,274.50 |
| 2018-03-14 | 1,260.5 | 1,272 | 1,252 | 1,267.5 | 4,014,000 | 1,267.50 |
| 2018-03-13 | 1,285 | 1,286.5 | 1,267.5 | 1,281 | 5,537,000 | 1,281 |
| 2018-03-12 | 1,295.5 | 1,312 | 1,287.5 | 1,303 | 4,142,500 | 1,303 |
| 2018-03-09 | 1,282.5 | 1,304.5 | 1,262 | 1,272 | 6,780,100 | 1,272 |
| 2018-03-08 | 1,276 | 1,287 | 1,270 | 1,278.5 | 3,669,700 | 1,278.50 |
| 2018-03-07 | 1,270 | 1,288.5 | 1,265.5 | 1,273 | 4,678,800 | 1,273 |
| 2018-03-06 | 1,277 | 1,301.5 | 1,277 | 1,280 | 5,386,300 | 1,280 |
| 2018-03-05 | 1,240.5 | 1,265 | 1,235 | 1,258 | 4,673,100 | 1,258 |
| 2018-03-02 | 1,251 | 1,259.5 | 1,237.5 | 1,251.5 | 5,133,700 | 1,251.50 |
| 2018-03-01 | 1,281.5 | 1,285 | 1,264.5 | 1,273 | 7,603,000 | 1,273 |
| 2018-02-28 | 1,364.5 | 1,366.5 | 1,310.5 | 1,311.5 | 7,936,000 | 1,311.50 |
| 2018-02-27 | 1,363 | 1,384.5 | 1,361.5 | 1,378.5 | 6,066,700 | 1,378.50 |
| 2018-02-26 | 1,350 | 1,354.5 | 1,331 | 1,337.5 | 5,496,700 | 1,337.50 |
| 2018-02-23 | 1,308 | 1,332 | 1,305 | 1,324 | 5,044,800 | 1,324 |
| 2018-02-22 | 1,282.5 | 1,298.5 | 1,278 | 1,296.5 | 4,917,000 | 1,296.50 |
| 2018-02-21 | 1,329 | 1,335.5 | 1,313.5 | 1,319 | 3,583,700 | 1,319 |
| 2018-02-20 | 1,340 | 1,346.5 | 1,324.5 | 1,326 | 2,746,000 | 1,326 |
| 2018-02-19 | 1,343.5 | 1,346 | 1,328.5 | 1,342 | 3,728,300 | 1,342 |
| 2018-02-16 | 1,323.5 | 1,349.5 | 1,320.5 | 1,337 | 5,398,200 | 1,337 |
| 2018-02-15 | 1,334 | 1,337 | 1,314.5 | 1,327 | 6,495,300 | 1,327 |
| 2018-02-14 | 1,293.5 | 1,320 | 1,290.5 | 1,304.5 | 7,741,600 | 1,304.50 |
| 2018-02-13 | 1,308 | 1,312.5 | 1,296 | 1,301 | 8,817,300 | 1,301 |
| 2018-02-09 | 1,315 | 1,318 | 1,273 | 1,288.5 | 10,840,200 | 1,288.50 |
| 2018-02-08 | 1,333 | 1,373 | 1,327 | 1,366 | 7,351,500 | 1,366 |
| 2018-02-07 | 1,381 | 1,395 | 1,346 | 1,350 | 8,235,700 | 1,350 |
| 2018-02-06 | 1,322.5 | 1,340 | 1,292.5 | 1,332 | 9,437,400 | 1,332 |
| 2018-02-05 | 1,400 | 1,400 | 1,358 | 1,392 | 8,481,100 | 1,392 |
| 2018-02-02 | 1,457.5 | 1,459.5 | 1,423.5 | 1,449 | 4,847,100 | 1,449 |
| 2018-02-01 | 1,422 | 1,459 | 1,422 | 1,457.5 | 5,059,200 | 1,457.50 |
| 2018-01-31 | 1,412 | 1,448.5 | 1,412 | 1,419 | 6,213,700 | 1,419 |
| 2018-01-30 | 1,466.5 | 1,472 | 1,449 | 1,454 | 5,651,700 | 1,454 |
| 2018-01-29 | 1,490 | 1,505.5 | 1,486 | 1,492 | 3,733,900 | 1,492 |
| 2018-01-26 | 1,500.5 | 1,509 | 1,476 | 1,493.5 | 7,405,300 | 1,493.50 |
| 2018-01-25 | 1,513.5 | 1,528 | 1,512 | 1,523 | 4,052,300 | 1,523 |
| 2018-01-24 | 1,520 | 1,524 | 1,507 | 1,520.5 | 3,249,900 | 1,520.50 |
| 2018-01-23 | 1,515 | 1,525 | 1,507 | 1,514 | 3,563,200 | 1,514 |
| 2018-01-22 | 1,500 | 1,510.5 | 1,487 | 1,505.5 | 5,190,900 | 1,505.50 |
| 2018-01-19 | 1,482.5 | 1,494.5 | 1,472 | 1,493 | 5,116,200 | 1,493 |
| 2018-01-18 | 1,493.5 | 1,510.5 | 1,478 | 1,478.5 | 7,748,900 | 1,478.50 |
| 2018-01-17 | 1,470 | 1,478 | 1,449 | 1,476.5 | 8,886,400 | 1,476.50 |
| 2018-01-16 | 1,499 | 1,500 | 1,482.5 | 1,494.5 | 3,820,800 | 1,494.50 |
| 2018-01-15 | 1,512 | 1,529 | 1,492.5 | 1,495 | 5,208,600 | 1,495 |
| 2018-01-12 | 1,500 | 1,503 | 1,460 | 1,491 | 9,297,900 | 1,491 |
| 2018-01-11 | 1,468.5 | 1,520 | 1,464 | 1,506 | 8,744,700 | 1,506 |
| 2018-01-10 | 1,438.5 | 1,482 | 1,435.5 | 1,466.5 | 5,423,200 | 1,466.50 |
| 2018-01-09 | 1,460 | 1,462.5 | 1,431.5 | 1,436.5 | 6,411,500 | 1,436.50 |
| 2018-01-05 | 1,462.5 | 1,477.5 | 1,437 | 1,447.5 | 6,865,100 | 1,447.50 |
| 2018-01-04 | 1,432.5 | 1,466 | 1,432.5 | 1,457.5 | 6,893,700 | 1,457.50 |
分割・併合履歴 ： [2013-09-26]1株→400株
