1605 (株)INPEX の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,126 | 1,139.5 | 1,117 | 1,136.5 | 2,809,000 | 1,136.50 |
| 2019-12-27 | 1,140 | 1,145 | 1,132 | 1,134 | 2,765,800 | 1,134 |
| 2019-12-26 | 1,146 | 1,153.5 | 1,144.5 | 1,149.5 | 1,863,100 | 1,149.50 |
| 2019-12-25 | 1,159.5 | 1,159.5 | 1,143 | 1,144 | 1,389,800 | 1,144 |
| 2019-12-24 | 1,153.5 | 1,156.5 | 1,145.5 | 1,148.5 | 1,969,700 | 1,148.50 |
| 2019-12-23 | 1,167.5 | 1,168 | 1,142.5 | 1,146 | 4,346,500 | 1,146 |
| 2019-12-20 | 1,163.5 | 1,184 | 1,156 | 1,168.5 | 6,535,700 | 1,168.50 |
| 2019-12-19 | 1,150.5 | 1,158 | 1,144.5 | 1,150.5 | 4,488,000 | 1,150.50 |
| 2019-12-18 | 1,143.5 | 1,146.5 | 1,136 | 1,139 | 5,278,100 | 1,139 |
| 2019-12-17 | 1,111 | 1,141.5 | 1,110.5 | 1,138.5 | 7,439,200 | 1,138.50 |
| 2019-12-16 | 1,083 | 1,098.5 | 1,080 | 1,095 | 3,900,300 | 1,095 |
| 2019-12-13 | 1,107 | 1,109 | 1,096 | 1,099.5 | 4,989,900 | 1,099.50 |
| 2019-12-12 | 1,087.5 | 1,093.5 | 1,077.5 | 1,078.5 | 3,020,100 | 1,078.50 |
| 2019-12-11 | 1,104 | 1,105.5 | 1,082.5 | 1,092 | 3,025,900 | 1,092 |
| 2019-12-10 | 1,092 | 1,096 | 1,083.5 | 1,091.5 | 4,802,100 | 1,091.50 |
| 2019-12-09 | 1,086.5 | 1,100 | 1,084.5 | 1,096.5 | 5,856,000 | 1,096.50 |
| 2019-12-06 | 1,069.5 | 1,075.5 | 1,059.5 | 1,064.5 | 3,865,200 | 1,064.50 |
| 2019-12-05 | 1,083 | 1,085 | 1,071.5 | 1,073 | 4,055,200 | 1,073 |
| 2019-12-04 | 1,060.5 | 1,063.5 | 1,048.5 | 1,057 | 4,575,200 | 1,057 |
| 2019-12-03 | 1,061.5 | 1,073 | 1,060 | 1,071 | 3,214,900 | 1,071 |
| 2019-12-02 | 1,051.5 | 1,068 | 1,046.5 | 1,061.5 | 3,075,300 | 1,061.50 |
| 2019-11-29 | 1,074 | 1,078.5 | 1,066 | 1,069 | 4,225,500 | 1,069 |
| 2019-11-28 | 1,063.5 | 1,069.5 | 1,054.5 | 1,057 | 2,531,300 | 1,057 |
| 2019-11-27 | 1,042.5 | 1,065.5 | 1,042.5 | 1,063.5 | 3,807,900 | 1,063.50 |
| 2019-11-26 | 1,061.5 | 1,064.5 | 1,043.5 | 1,045 | 6,863,000 | 1,045 |
| 2019-11-25 | 1,040 | 1,061.5 | 1,037 | 1,058 | 5,700,900 | 1,058 |
| 2019-11-22 | 1,031 | 1,032.5 | 1,019 | 1,019.5 | 4,132,100 | 1,019.50 |
| 2019-11-21 | 1,017 | 1,024.5 | 1,003.5 | 1,012 | 5,601,600 | 1,012 |
| 2019-11-20 | 1,011.5 | 1,013 | 998.2 | 1,009 | 4,895,900 | 1,009 |
| 2019-11-19 | 1,020 | 1,028 | 1,016 | 1,020.5 | 3,357,300 | 1,020.50 |
| 2019-11-18 | 1,028.5 | 1,036 | 1,022.5 | 1,033.5 | 2,811,000 | 1,033.50 |
| 2019-11-15 | 1,014 | 1,032.5 | 1,010 | 1,028 | 4,188,500 | 1,028 |
| 2019-11-14 | 1,040 | 1,045.5 | 1,028 | 1,033.5 | 2,570,100 | 1,033.50 |
| 2019-11-13 | 1,066.5 | 1,070 | 1,041 | 1,046.5 | 3,761,000 | 1,046.50 |
| 2019-11-12 | 1,060 | 1,064 | 1,049.5 | 1,062.5 | 3,661,400 | 1,062.50 |
| 2019-11-11 | 1,079 | 1,081.5 | 1,061 | 1,063.5 | 4,016,700 | 1,063.50 |
| 2019-11-08 | 1,089.5 | 1,090.5 | 1,056.5 | 1,072.5 | 6,073,900 | 1,072.50 |
| 2019-11-07 | 1,064.5 | 1,094 | 1,050 | 1,066 | 8,995,000 | 1,066 |
| 2019-11-06 | 1,055 | 1,063 | 1,046.5 | 1,062 | 5,198,500 | 1,062 |
| 2019-11-05 | 1,011 | 1,047 | 1,005.5 | 1,043.5 | 7,550,800 | 1,043.50 |
| 2019-11-01 | 987.4 | 992 | 978.8 | 983.1 | 4,289,700 | 983.10 |
| 2019-10-31 | 1,001 | 1,009 | 989.2 | 1,008.5 | 4,307,700 | 1,008.50 |
| 2019-10-30 | 1,010.5 | 1,011.5 | 993.5 | 999.2 | 5,098,900 | 999.20 |
| 2019-10-29 | 1,011 | 1,017 | 1,003 | 1,012 | 4,482,000 | 1,012 |
| 2019-10-28 | 1,012 | 1,017.5 | 1,004 | 1,006 | 2,855,000 | 1,006 |
| 2019-10-25 | 999.5 | 1,008.5 | 994.9 | 998.5 | 2,773,000 | 998.50 |
| 2019-10-24 | 1,000 | 1,003 | 993.3 | 1,001 | 4,285,800 | 1,001 |
| 2019-10-23 | 982 | 984.8 | 971.2 | 982.8 | 5,384,400 | 982.80 |
| 2019-10-21 | 954.6 | 967.4 | 953.8 | 963.9 | 2,343,600 | 963.90 |
| 2019-10-18 | 965.1 | 966.5 | 949.1 | 955.2 | 2,910,400 | 955.20 |
| 2019-10-17 | 940.1 | 952.3 | 936.6 | 950.1 | 2,508,600 | 950.10 |
| 2019-10-16 | 967.3 | 968 | 943.8 | 953.3 | 4,641,600 | 953.30 |
| 2019-10-15 | 962 | 973 | 958.2 | 961 | 5,631,600 | 961 |
| 2019-10-11 | 937 | 954.8 | 934.8 | 950.5 | 6,166,400 | 950.50 |
| 2019-10-10 | 920.1 | 926.5 | 915.5 | 920.5 | 3,720,300 | 920.50 |
| 2019-10-09 | 927 | 930 | 922.8 | 924.5 | 3,710,800 | 924.50 |
| 2019-10-08 | 940 | 950.7 | 938.5 | 946.8 | 4,437,100 | 946.80 |
| 2019-10-07 | 933.7 | 935.1 | 923.2 | 931.7 | 3,859,100 | 931.70 |
| 2019-10-04 | 937 | 943 | 920 | 940.5 | 6,207,200 | 940.50 |
| 2019-10-03 | 947.5 | 952.1 | 936.3 | 939.5 | 6,521,900 | 939.50 |
| 2019-10-02 | 962.7 | 977.2 | 958.1 | 975.6 | 3,950,800 | 975.60 |
| 2019-10-01 | 988.6 | 991.8 | 978 | 990.3 | 4,419,800 | 990.30 |
| 2019-09-30 | 1,006.5 | 1,007 | 988.1 | 991.1 | 4,319,300 | 991.10 |
| 2019-09-27 | 1,022 | 1,032.5 | 1,007 | 1,018.5 | 3,485,100 | 1,018.50 |
| 2019-09-26 | 1,038 | 1,038.5 | 1,012.5 | 1,016 | 4,810,900 | 1,016 |
| 2019-09-25 | 1,022.5 | 1,032.5 | 1,011 | 1,029.5 | 3,598,000 | 1,029.50 |
| 2019-09-24 | 1,043.5 | 1,050 | 1,035 | 1,037.5 | 4,693,100 | 1,037.50 |
| 2019-09-20 | 1,072 | 1,075 | 1,048.5 | 1,060 | 5,168,300 | 1,060 |
| 2019-09-19 | 1,053.5 | 1,066.5 | 1,046.5 | 1,065.5 | 4,761,700 | 1,065.50 |
| 2019-09-18 | 1,056 | 1,059 | 1,040 | 1,055.5 | 6,892,600 | 1,055.50 |
| 2019-09-17 | 1,075 | 1,110 | 1,073.5 | 1,102 | 15,967,300 | 1,102 |
| 2019-09-13 | 1,014 | 1,014 | 992.3 | 1,004.5 | 8,057,500 | 1,004.50 |
| 2019-09-12 | 986 | 1,004 | 984.1 | 999 | 9,003,600 | 999 |
| 2019-09-11 | 951 | 984.3 | 947.4 | 984 | 9,515,800 | 984 |
| 2019-09-10 | 925.8 | 941.5 | 920.6 | 937.3 | 8,675,300 | 937.30 |
| 2019-09-09 | 908.9 | 913.2 | 899.7 | 910.8 | 5,773,700 | 910.80 |
| 2019-09-06 | 919 | 919 | 905.7 | 906.6 | 4,564,200 | 906.60 |
| 2019-09-05 | 903.8 | 916.7 | 903.6 | 915.2 | 3,677,900 | 915.20 |
| 2019-09-04 | 887.1 | 898.7 | 883.5 | 893.6 | 3,858,700 | 893.60 |
| 2019-09-03 | 901.8 | 903.6 | 892.8 | 892.8 | 3,577,700 | 892.80 |
| 2019-09-02 | 910.3 | 911 | 899.3 | 903.6 | 3,268,100 | 903.60 |
| 2019-08-30 | 914.2 | 919.6 | 907.5 | 919 | 4,707,700 | 919 |
| 2019-08-29 | 903.5 | 910.4 | 894.5 | 899.9 | 2,904,800 | 899.90 |
| 2019-08-28 | 888.7 | 900 | 884.5 | 898 | 4,320,200 | 898 |
| 2019-08-27 | 880.4 | 889.5 | 880.4 | 886.6 | 3,872,300 | 886.60 |
| 2019-08-26 | 860.3 | 879.6 | 859.6 | 877.4 | 4,249,800 | 877.40 |
| 2019-08-23 | 895.9 | 900.9 | 890.3 | 891.3 | 3,529,300 | 891.30 |
| 2019-08-22 | 910.9 | 913.3 | 896.1 | 898.4 | 3,801,800 | 898.40 |
| 2019-08-21 | 917 | 922.4 | 907.3 | 910.6 | 3,297,500 | 910.60 |
| 2019-08-20 | 935.5 | 938.1 | 919.2 | 925.2 | 2,618,700 | 925.20 |
| 2019-08-19 | 918.7 | 925.3 | 913.6 | 922.1 | 2,269,000 | 922.10 |
| 2019-08-16 | 898.1 | 918.9 | 897 | 912.7 | 4,698,000 | 912.70 |
| 2019-08-15 | 889.8 | 903.4 | 888.4 | 903.2 | 4,905,500 | 903.20 |
| 2019-08-14 | 906.3 | 923.4 | 904.8 | 919.8 | 5,874,400 | 919.80 |
| 2019-08-13 | 911.4 | 911.4 | 885.3 | 888.6 | 7,503,700 | 888.60 |
| 2019-08-09 | 939.9 | 939.9 | 909.4 | 918.2 | 6,028,400 | 918.20 |
| 2019-08-08 | 907 | 914.8 | 891.5 | 894.9 | 7,459,500 | 894.90 |
| 2019-08-07 | 900.3 | 923.7 | 895.6 | 918.2 | 5,331,000 | 918.20 |
| 2019-08-06 | 879 | 916.8 | 878 | 914.4 | 4,190,300 | 914.40 |
| 2019-08-05 | 921.7 | 926.7 | 910.6 | 915.8 | 4,024,100 | 915.80 |
| 2019-08-02 | 920.1 | 930.6 | 917.8 | 930.6 | 6,053,600 | 930.60 |
| 2019-08-01 | 959 | 970.3 | 956.1 | 965.1 | 2,023,200 | 965.10 |
| 2019-07-31 | 966 | 968.3 | 956.9 | 961.3 | 4,185,600 | 961.30 |
| 2019-07-30 | 966.6 | 980.5 | 958.1 | 964 | 3,624,400 | 964 |
| 2019-07-29 | 958.7 | 965.3 | 952.3 | 961.9 | 2,932,100 | 961.90 |
| 2019-07-26 | 959.5 | 970.7 | 957.7 | 966.5 | 2,408,700 | 966.50 |
| 2019-07-25 | 957.5 | 973.5 | 954 | 970.5 | 3,063,200 | 970.50 |
| 2019-07-24 | 990 | 990 | 975.7 | 979.9 | 3,598,900 | 979.90 |
| 2019-07-23 | 958.2 | 969.7 | 952.2 | 963 | 2,863,000 | 963 |
| 2019-07-22 | 952.2 | 961.5 | 945.4 | 949.5 | 2,228,300 | 949.50 |
| 2019-07-19 | 929.6 | 956.6 | 927.6 | 951.2 | 4,459,900 | 951.20 |
| 2019-07-18 | 961.5 | 961.5 | 927.4 | 935.1 | 7,024,000 | 935.10 |
| 2019-07-17 | 949.6 | 973.9 | 944 | 971.1 | 5,002,600 | 971.10 |
| 2019-07-16 | 974.8 | 981.5 | 955.3 | 962.9 | 5,818,300 | 962.90 |
| 2019-07-12 | 993.9 | 996.5 | 977 | 979.2 | 4,245,300 | 979.20 |
| 2019-07-11 | 987.6 | 996.9 | 981.9 | 995.8 | 6,596,100 | 995.80 |
| 2019-07-10 | 966.6 | 975.9 | 961.9 | 973.8 | 3,985,700 | 973.80 |
| 2019-07-09 | 954 | 968.3 | 952 | 964.1 | 2,820,400 | 964.10 |
| 2019-07-08 | 961.8 | 966.2 | 956.2 | 957.7 | 4,114,700 | 957.70 |
| 2019-07-05 | 958.1 | 962.3 | 945 | 955.6 | 4,998,800 | 955.60 |
| 2019-07-04 | 966.2 | 974.2 | 963.6 | 968.9 | 2,930,300 | 968.90 |
| 2019-07-03 | 959.5 | 961 | 951.8 | 958.4 | 5,081,400 | 958.40 |
| 2019-07-02 | 981 | 983.5 | 970.1 | 981.5 | 4,061,400 | 981.50 |
| 2019-07-01 | 993.8 | 997.2 | 982.4 | 992.9 | 5,509,900 | 992.90 |
| 2019-06-28 | 976.7 | 982 | 961.4 | 971.3 | 4,456,800 | 971.30 |
| 2019-06-27 | 982 | 982.7 | 970.2 | 981.1 | 4,397,300 | 981.10 |
| 2019-06-26 | 971.1 | 977.7 | 958.2 | 960.2 | 4,925,000 | 960.20 |
| 2019-06-25 | 991.7 | 993 | 965.9 | 967.2 | 6,159,900 | 967.20 |
| 2019-06-24 | 995 | 1,005 | 984.1 | 993.1 | 5,885,000 | 993.10 |
| 2019-06-21 | 1,000 | 1,008 | 981.5 | 999.3 | 16,928,600 | 999.30 |
| 2019-06-20 | 958.1 | 973 | 949.3 | 956.8 | 6,610,600 | 956.80 |
| 2019-06-19 | 934.2 | 961.2 | 933.2 | 958.1 | 9,428,700 | 958.10 |
| 2019-06-18 | 930 | 933.6 | 905.3 | 907 | 6,280,400 | 907 |
| 2019-06-17 | 904.6 | 924.7 | 903.2 | 923.5 | 5,098,900 | 923.50 |
| 2019-06-14 | 915 | 919.9 | 903.4 | 913.8 | 6,548,000 | 913.80 |
| 2019-06-13 | 899.9 | 902.4 | 887.6 | 901.9 | 5,975,300 | 901.90 |
| 2019-06-12 | 923.7 | 929.4 | 914 | 914.9 | 6,014,900 | 914.90 |
| 2019-06-11 | 907.5 | 926 | 903.8 | 924.8 | 7,471,600 | 924.80 |
| 2019-06-10 | 894 | 905.3 | 886.1 | 898.7 | 5,757,700 | 898.70 |
| 2019-06-07 | 884.7 | 892 | 879.9 | 883.7 | 5,068,700 | 883.70 |
| 2019-06-06 | 882.2 | 895 | 873.5 | 876 | 9,156,700 | 876 |
| 2019-06-05 | 901 | 903.1 | 886.1 | 895.3 | 6,277,300 | 895.30 |
| 2019-06-04 | 880 | 902 | 873.3 | 877.9 | 6,551,100 | 877.90 |
| 2019-06-03 | 866.9 | 875 | 853.4 | 862.3 | 8,197,600 | 862.30 |
| 2019-05-31 | 896.1 | 898 | 876.7 | 878.8 | 8,079,800 | 878.80 |
| 2019-05-30 | 905.9 | 913.6 | 902 | 913.6 | 5,678,400 | 913.60 |
| 2019-05-29 | 899.7 | 904.9 | 888 | 901.1 | 8,357,300 | 901.10 |
| 2019-05-28 | 908.7 | 926.1 | 900 | 903.4 | 12,441,700 | 903.40 |
| 2019-05-27 | 915.4 | 938.8 | 915.2 | 920 | 6,042,800 | 920 |
| 2019-05-24 | 914.7 | 921.8 | 886.7 | 904 | 12,633,000 | 904 |
| 2019-05-23 | 980.6 | 984.2 | 946 | 948.8 | 8,784,700 | 948.80 |
| 2019-05-22 | 993 | 1,001.5 | 985.6 | 998.2 | 5,949,400 | 998.20 |
| 2019-05-21 | 988.7 | 1,005 | 982 | 988 | 6,545,400 | 988 |
| 2019-05-20 | 1,019 | 1,025 | 1,009.5 | 1,015 | 3,376,900 | 1,015 |
| 2019-05-17 | 1,023 | 1,028.5 | 1,008.5 | 1,012 | 6,879,000 | 1,012 |
| 2019-05-16 | 1,008.5 | 1,008.5 | 978.1 | 995.9 | 6,984,400 | 995.90 |
| 2019-05-15 | 1,022 | 1,022 | 993.5 | 1,007 | 6,644,300 | 1,007 |
| 2019-05-14 | 980 | 1,021.5 | 976 | 1,010.5 | 7,478,700 | 1,010.50 |
| 2019-05-13 | 990.8 | 1,009 | 984 | 1,003.5 | 6,372,500 | 1,003.50 |
| 2019-05-10 | 995 | 1,010 | 991.5 | 1,000 | 5,702,400 | 1,000 |
| 2019-05-09 | 1,008 | 1,010.5 | 997 | 999.6 | 6,045,100 | 999.60 |
| 2019-05-08 | 1,033 | 1,034.5 | 1,015 | 1,021 | 5,915,700 | 1,021 |
| 2019-05-07 | 1,066.5 | 1,067.5 | 1,028.5 | 1,032.5 | 6,453,100 | 1,032.50 |
| 2019-04-26 | 1,065 | 1,081.5 | 1,062.5 | 1,081 | 4,239,200 | 1,081 |
| 2019-04-25 | 1,070 | 1,072.5 | 1,055.5 | 1,070.5 | 4,035,000 | 1,070.50 |
| 2019-04-24 | 1,091.5 | 1,096.5 | 1,073.5 | 1,078 | 3,809,500 | 1,078 |
| 2019-04-23 | 1,086 | 1,117 | 1,086 | 1,091.5 | 6,098,200 | 1,091.50 |
| 2019-04-22 | 1,049 | 1,062.5 | 1,037 | 1,062 | 3,531,500 | 1,062 |
| 2019-04-19 | 1,055 | 1,059.5 | 1,038.5 | 1,040.5 | 2,247,400 | 1,040.50 |
| 2019-04-18 | 1,062 | 1,073 | 1,055 | 1,057.5 | 3,554,400 | 1,057.50 |
| 2019-04-17 | 1,050.5 | 1,062 | 1,048.5 | 1,055 | 3,258,200 | 1,055 |
| 2019-04-16 | 1,050 | 1,051.5 | 1,035 | 1,044.5 | 3,045,500 | 1,044.50 |
| 2019-04-15 | 1,053.5 | 1,069.5 | 1,045 | 1,059 | 5,343,100 | 1,059 |
| 2019-04-12 | 1,047.5 | 1,048 | 1,016.5 | 1,032 | 5,925,900 | 1,032 |
| 2019-04-11 | 1,053.5 | 1,056 | 1,040 | 1,050.5 | 3,185,500 | 1,050.50 |
| 2019-04-10 | 1,059 | 1,064.5 | 1,049.5 | 1,061 | 3,307,200 | 1,061 |
| 2019-04-09 | 1,081 | 1,084.5 | 1,071 | 1,080 | 3,793,100 | 1,080 |
| 2019-04-08 | 1,074.5 | 1,088 | 1,064 | 1,069 | 3,542,100 | 1,069 |
| 2019-04-05 | 1,064 | 1,073 | 1,052 | 1,055 | 4,556,000 | 1,055 |
| 2019-04-04 | 1,075.5 | 1,079 | 1,049 | 1,050 | 6,478,300 | 1,050 |
| 2019-04-03 | 1,093.5 | 1,096.5 | 1,075.5 | 1,094 | 5,739,700 | 1,094 |
| 2019-04-02 | 1,086.5 | 1,096 | 1,074 | 1,090.5 | 5,402,500 | 1,090.50 |
| 2019-04-01 | 1,073.5 | 1,078.5 | 1,061 | 1,066.5 | 5,395,500 | 1,066.50 |
| 2019-03-29 | 1,058 | 1,071 | 1,053 | 1,055.5 | 4,946,300 | 1,055.50 |
| 2019-03-28 | 1,059.5 | 1,062 | 1,042.5 | 1,048 | 5,230,400 | 1,048 |
| 2019-03-27 | 1,062 | 1,070 | 1,041 | 1,055 | 4,896,200 | 1,055 |
| 2019-03-26 | 1,040.5 | 1,068.5 | 1,039.5 | 1,051 | 5,224,000 | 1,051 |
| 2019-03-25 | 1,046 | 1,048.5 | 1,027.5 | 1,035.5 | 4,810,000 | 1,035.50 |
| 2019-03-22 | 1,071.5 | 1,092 | 1,064 | 1,076 | 5,097,400 | 1,076 |
| 2019-03-20 | 1,061.5 | 1,070.5 | 1,051 | 1,056 | 4,806,300 | 1,056 |
| 2019-03-19 | 1,075 | 1,077 | 1,049 | 1,060.5 | 3,693,000 | 1,060.50 |
| 2019-03-18 | 1,075.5 | 1,076 | 1,058.5 | 1,064.5 | 3,851,200 | 1,064.50 |
| 2019-03-15 | 1,056 | 1,077 | 1,052 | 1,069 | 6,807,400 | 1,069 |
| 2019-03-14 | 1,059 | 1,068.5 | 1,037 | 1,041 | 7,414,700 | 1,041 |
| 2019-03-13 | 1,049.5 | 1,068 | 1,035.5 | 1,046.5 | 5,971,100 | 1,046.50 |
| 2019-03-12 | 1,046 | 1,054 | 1,039 | 1,039 | 5,171,900 | 1,039 |
| 2019-03-11 | 1,036.5 | 1,047.5 | 1,025.5 | 1,036.5 | 3,879,200 | 1,036.50 |
| 2019-03-08 | 1,053 | 1,058 | 1,045 | 1,048 | 5,804,100 | 1,048 |
| 2019-03-07 | 1,058 | 1,072.5 | 1,055 | 1,067 | 3,437,900 | 1,067 |
| 2019-03-06 | 1,091 | 1,092 | 1,066.5 | 1,068.5 | 3,787,100 | 1,068.50 |
| 2019-03-05 | 1,083.5 | 1,085 | 1,065.5 | 1,083 | 4,771,200 | 1,083 |
| 2019-03-04 | 1,102.5 | 1,106.5 | 1,087.5 | 1,090.5 | 3,960,300 | 1,090.50 |
| 2019-03-01 | 1,082.5 | 1,093.5 | 1,075.5 | 1,084.5 | 3,220,300 | 1,084.50 |
| 2019-02-28 | 1,092.5 | 1,108 | 1,080.5 | 1,083 | 6,827,000 | 1,083 |
| 2019-02-27 | 1,086 | 1,097.5 | 1,077 | 1,083 | 5,249,400 | 1,083 |
| 2019-02-26 | 1,112 | 1,115 | 1,088 | 1,090.5 | 5,909,300 | 1,090.50 |
| 2019-02-25 | 1,140 | 1,140.5 | 1,119.5 | 1,134 | 3,693,100 | 1,134 |
| 2019-02-22 | 1,136.5 | 1,138 | 1,120 | 1,135 | 3,459,300 | 1,135 |
| 2019-02-21 | 1,160 | 1,166.5 | 1,131.5 | 1,146 | 4,364,800 | 1,146 |
| 2019-02-20 | 1,160 | 1,170.5 | 1,138.5 | 1,145 | 4,498,400 | 1,145 |
| 2019-02-19 | 1,142 | 1,169 | 1,142 | 1,168.5 | 5,534,400 | 1,168.50 |
| 2019-02-18 | 1,120.5 | 1,151 | 1,118.5 | 1,142 | 4,844,200 | 1,142 |
| 2019-02-15 | 1,108 | 1,109 | 1,091 | 1,102 | 3,940,100 | 1,102 |
| 2019-02-14 | 1,118.5 | 1,124.5 | 1,086 | 1,096 | 7,107,200 | 1,096 |
| 2019-02-13 | 1,140 | 1,186.5 | 1,121 | 1,128.5 | 13,279,000 | 1,128.50 |
| 2019-02-12 | 988 | 1,008.5 | 982.6 | 1,003.5 | 6,410,600 | 1,003.50 |
| 2019-02-08 | 1,005 | 1,007 | 975.8 | 981.5 | 7,430,400 | 981.50 |
| 2019-02-07 | 1,040 | 1,047 | 1,010 | 1,015 | 3,731,700 | 1,015 |
| 2019-02-06 | 1,041.5 | 1,043 | 1,034 | 1,038.5 | 3,717,900 | 1,038.50 |
| 2019-02-05 | 1,049 | 1,051 | 1,033 | 1,043 | 3,178,100 | 1,043 |
| 2019-02-04 | 1,040 | 1,054.5 | 1,040 | 1,046 | 4,389,300 | 1,046 |
| 2019-02-01 | 1,039 | 1,044 | 1,031 | 1,034 | 3,231,700 | 1,034 |
| 2019-01-31 | 1,045 | 1,065 | 1,033.5 | 1,045.5 | 6,665,800 | 1,045.50 |
| 2019-01-30 | 1,025 | 1,037 | 1,016 | 1,017 | 6,481,200 | 1,017 |
| 2019-01-29 | 1,014.5 | 1,020.5 | 1,002 | 1,018 | 5,119,400 | 1,018 |
| 2019-01-28 | 1,039 | 1,046 | 1,022 | 1,022 | 4,117,100 | 1,022 |
| 2019-01-25 | 1,022 | 1,037 | 1,021 | 1,029 | 4,812,100 | 1,029 |
| 2019-01-24 | 1,000 | 1,016 | 997.6 | 1,011 | 4,378,900 | 1,011 |
| 2019-01-23 | 1,007.5 | 1,016 | 998.1 | 1,010 | 2,893,300 | 1,010 |
| 2019-01-22 | 1,042 | 1,042.5 | 1,020 | 1,028 | 3,544,200 | 1,028 |
| 2019-01-21 | 1,029.5 | 1,044.5 | 1,020.5 | 1,040 | 5,187,600 | 1,040 |
| 2019-01-18 | 1,000 | 1,008 | 993.6 | 1,001 | 3,868,700 | 1,001 |
| 2019-01-17 | 1,001.5 | 1,008 | 987.5 | 997 | 3,965,700 | 997 |
| 2019-01-16 | 1,033 | 1,037 | 985.1 | 990.9 | 6,323,800 | 990.90 |
| 2019-01-15 | 1,013 | 1,021.5 | 999.9 | 1,018 | 5,398,800 | 1,018 |
| 2019-01-11 | 1,011.5 | 1,022.5 | 1,003 | 1,019.5 | 5,404,100 | 1,019.50 |
| 2019-01-10 | 1,038 | 1,057.5 | 1,012 | 1,013 | 8,855,500 | 1,013 |
| 2019-01-09 | 1,012.5 | 1,020 | 999 | 1,009.5 | 4,485,800 | 1,009.50 |
| 2019-01-08 | 1,008.5 | 1,023 | 1,005.5 | 1,008.5 | 6,094,500 | 1,008.50 |
| 2019-01-07 | 1,010 | 1,023 | 993.7 | 999.4 | 4,540,400 | 999.40 |
| 2019-01-04 | 966.7 | 983.9 | 959.5 | 982.4 | 5,474,600 | 982.40 |
分割・併合履歴 ： [2013-09-26]1株→400株
