上場インデックス TOPIX Ex-Financials(1586)の株価時系列情報
上場インデックス TOPIX Ex-Financials(1586)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,304 | 1,311 | 1,285 | 1,296 | 229 |
| 2015/12/29 | 1,295 | 1,318 | 1,291 | 1,318 | 90 |
| 2015/12/28 | 1,321 | 1,321 | 1,261 | 1,265 | 94 |
| 2015/12/25 | 1,290 | 1,316 | 1,220 | 1,231 | 526 |
| 2015/12/24 | 1,310 | 1,317 | 1,303 | 1,303 | 73 |
| 2015/12/22 | 1,304 | 1,341 | 1,271 | 1,340 | 9,908 |
| 2015/12/21 | 1,355 | 1,355 | 1,284 | 1,297 | 1,072 |
| 2015/12/18 | 1,329 | 1,356 | 1,311 | 1,356 | 9,774 |
| 2015/12/17 | 1,299 | 1,333 | 1,299 | 1,321 | 315 |
| 2015/12/16 | 1,300 | 1,304 | 1,289 | 1,296 | 1,559 |
| 2015/12/15 | 1,327 | 1,327 | 1,267 | 1,270 | 1,714 |
| 2015/12/14 | 1,396 | 1,396 | 1,275 | 1,297 | 2,701 |
| 2015/12/11 | 1,399 | 1,450 | 1,353 | 1,400 | 1,327 |
| 2015/12/10 | 1,320 | 1,320 | 1,296 | 1,304 | 106 |
| 2015/12/09 | 1,292 | 1,321 | 1,292 | 1,309 | 78 |
| 2015/12/08 | 1,348 | 1,348 | 1,320 | 1,322 | 145 |
| 2015/12/07 | 1,343 | 1,345 | 1,333 | 1,335 | 80 |
| 2015/12/04 | 1,347 | 1,347 | 1,324 | 1,330 | 176 |
| 2015/12/03 | 1,368 | 1,368 | 1,345 | 1,354 | 47 |
| 2015/12/02 | 1,361 | 1,362 | 1,345 | 1,351 | 137 |
| 2015/12/01 | 1,359 | 1,359 | 1,342 | 1,348 | 108 |
| 2015/11/30 | 1,374 | 1,376 | 1,331 | 1,354 | 373 |
| 2015/11/27 | 1,364 | 1,381 | 1,361 | 1,381 | 49 |
| 2015/11/26 | 1,375 | 1,389 | 1,360 | 1,381 | 164 |
| 2015/11/25 | 1,384 | 1,385 | 1,361 | 1,384 | 44 |
| 2015/11/24 | 1,392 | 1,392 | 1,379 | 1,379 | 47 |
| 2015/11/20 | 1,370 | 1,410 | 1,370 | 1,410 | 71 |
| 2015/11/19 | 1,396 | 1,397 | 1,370 | 1,375 | 142 |
| 2015/11/18 | 1,402 | 1,405 | 1,370 | 1,396 | 48 |
| 2015/11/17 | 1,385 | 1,449 | 1,342 | 1,342 | 48 |
| 2015/11/16 | 1,336 | 1,385 | 1,334 | 1,385 | 102 |
| 2015/11/13 | 1,379 | 1,381 | 1,327 | 1,333 | 71 |
| 2015/11/12 | 1,345 | 1,400 | 1,340 | 1,380 | 68 |
| 2015/11/11 | 1,333 | 1,337 | 1,322 | 1,331 | 28 |
| 2015/11/10 | 1,323 | 1,335 | 1,317 | 1,332 | 29 |
| 2015/11/09 | 1,315 | 1,335 | 1,315 | 1,327 | 226 |
| 2015/11/06 | 1,325 | 1,325 | 1,304 | 1,324 | 78 |
| 2015/11/05 | 1,292 | 1,312 | 1,289 | 1,289 | 35 |
| 2015/11/04 | 1,305 | 1,311 | 1,292 | 1,292 | 67 |
| 2015/11/02 | 1,302 | 1,302 | 1,279 | 1,280 | 319 |
| 2015/10/30 | 1,305 | 1,329 | 1,295 | 1,305 | 180 |
| 2015/10/29 | 1,306 | 1,318 | 1,287 | 1,304 | 234 |
| 2015/10/28 | 1,316 | 1,316 | 1,285 | 1,288 | 303 |
| 2015/10/27 | 1,310 | 1,320 | 1,296 | 1,312 | 99 |
| 2015/10/26 | 1,300 | 1,323 | 1,296 | 1,315 | 696 |
| 2015/10/23 | 1,298 | 1,311 | 1,284 | 1,286 | 233 |
| 2015/10/22 | 1,295 | 1,334 | 1,261 | 1,269 | 677 |
| 2015/10/21 | 1,280 | 1,294 | 1,280 | 1,288 | 55 |
| 2015/10/20 | 1,280 | 1,294 | 1,251 | 1,294 | 38 |
| 2015/10/19 | 1,254 | 1,285 | 1,249 | 1,285 | 32 |
| 2015/10/16 | 1,267 | 1,274 | 1,252 | 1,252 | 55 |
| 2015/10/15 | 1,264 | 1,271 | 1,260 | 1,268 | 35 |
| 2015/10/14 | 1,249 | 1,294 | 1,249 | 1,275 | 31 |
| 2015/10/13 | 1,267 | 1,287 | 1,250 | 1,251 | 56 |
| 2015/10/09 | 1,253 | 1,290 | 1,252 | 1,263 | 43 |
| 2015/10/08 | 1,255 | 1,268 | 1,253 | 1,253 | 11 |
| 2015/10/07 | 1,249 | 1,260 | 1,245 | 1,254 | 34 |
| 2015/10/06 | 1,230 | 1,249 | 1,230 | 1,240 | 15 |
| 2015/10/05 | 1,213 | 1,248 | 1,213 | 1,214 | 46 |
| 2015/10/02 | 1,211 | 1,216 | 1,201 | 1,216 | 65 |
| 2015/10/01 | 1,188 | 1,216 | 1,184 | 1,202 | 144 |
| 2015/09/29 | 1,177 | 1,177 | 1,154 | 1,155 | 38 |
| 2015/09/28 | 1,218 | 1,218 | 1,188 | 1,188 | 31 |
| 2015/09/25 | 1,251 | 1,251 | 1,186 | 1,200 | 40 |
| 2015/09/24 | 1,278 | 1,278 | 1,186 | 1,186 | 48 |
| 2015/09/18 | 1,245 | 1,245 | 1,217 | 1,218 | 39 |
| 2015/09/17 | 1,250 | 1,250 | 1,233 | 1,235 | 8 |
| 2015/09/16 | 1,234 | 1,240 | 1,229 | 1,229 | 4 |
| 2015/09/15 | 1,192 | 1,229 | 1,192 | 1,224 | 195 |
| 2015/09/14 | 1,234 | 1,234 | 1,215 | 1,215 | 55 |
| 2015/09/11 | 1,227 | 1,241 | 1,222 | 1,241 | 61 |
| 2015/09/10 | 1,211 | 1,228 | 1,205 | 1,224 | 81 |
| 2015/09/09 | 1,211 | 1,245 | 1,211 | 1,245 | 268 |
| 2015/09/08 | 1,200 | 1,212 | 1,181 | 1,189 | 100 |
| 2015/09/07 | 1,219 | 1,219 | 1,187 | 1,202 | 38 |
| 2015/09/04 | 1,252 | 1,340 | 1,185 | 1,197 | 740 |
| 2015/09/03 | 1,290 | 1,290 | 1,231 | 1,240 | 355 |
| 2015/09/02 | 1,263 | 1,263 | 1,213 | 1,213 | 247 |
| 2015/09/01 | 1,284 | 1,286 | 1,230 | 1,242 | 121 |
| 2015/08/31 | 1,298 | 1,298 | 1,265 | 1,287 | 54 |
| 2015/08/28 | 1,285 | 1,297 | 1,278 | 1,282 | 45 |
| 2015/08/27 | 1,293 | 1,293 | 1,233 | 1,240 | 13 |
| 2015/08/26 | 1,295 | 1,295 | 1,210 | 1,222 | 176 |
| 2015/08/25 | 1,125 | 1,242 | 1,125 | 1,205 | 218 |
| 2015/08/24 | 1,212 | 1,268 | 1,212 | 1,245 | 33 |
| 2015/08/21 | 1,378 | 1,378 | 1,302 | 1,302 | 11 |
| 2015/08/20 | 1,369 | 1,369 | 1,347 | 1,348 | 18 |
| 2015/08/19 | 1,382 | 1,387 | 1,370 | 1,370 | 8 |
| 2015/08/18 | 1,395 | 1,395 | 1,382 | 1,382 | 7 |
| 2015/08/17 | 1,399 | 1,399 | 1,397 | 1,397 | 4 |
| 2015/08/14 | 1,385 | 1,385 | 1,385 | 1,385 | 1 |
| 2015/08/12 | 1,391 | 1,391 | 1,376 | 1,376 | 7 |
| 2015/08/11 | 1,404 | 1,404 | 1,404 | 1,404 | 1 |
| 2015/08/10 | 1,398 | 1,398 | 1,383 | 1,391 | 78 |
| 2015/08/07 | 1,390 | 1,390 | 1,375 | 1,375 | 4 |
| 2015/08/06 | 1,388 | 1,389 | 1,380 | 1,380 | 3 |
| 2015/08/05 | 1,412 | 1,420 | 1,376 | 1,376 | 18 |
| 2015/08/04 | 1,389 | 1,390 | 1,367 | 1,382 | 13 |
| 2015/08/03 | 1,360 | 1,376 | 1,360 | 1,367 | 110 |
| 2015/07/31 | 1,353 | 1,360 | 1,353 | 1,360 | 9 |
| 2015/07/30 | 1,377 | 1,377 | 1,353 | 1,353 | 4 |
| 2015/07/29 | 1,374 | 1,374 | 1,346 | 1,347 | 20 |
| 2015/07/28 | 1,349 | 1,358 | 1,287 | 1,344 | 1,305 |
| 2015/07/27 | 1,370 | 1,370 | 1,340 | 1,349 | 549 |
| 2015/07/24 | 1,399 | 1,399 | 1,309 | 1,381 | 1,300 |
| 2015/07/23 | 1,288 | 1,369 | 1,288 | 1,369 | 9,802 |
| 2015/07/22 | 1,378 | 1,382 | 1,378 | 1,378 | 5 |
| 2015/07/21 | 1,400 | 1,400 | 1,390 | 1,394 | 9 |
| 2015/07/17 | 1,369 | 1,383 | 1,368 | 1,383 | 16 |
| 2015/07/16 | 1,369 | 1,369 | 1,363 | 1,367 | 132 |
| 2015/07/15 | 1,372 | 1,372 | 1,354 | 1,354 | 110 |
| 2015/07/14 | 1,335 | 1,335 | 1,335 | 1,335 | 2 |
| 2015/07/13 | 1,307 | 1,422 | 1,307 | 1,335 | 218 |
| 2015/07/10 | 1,305 | 1,318 | 1,305 | 1,307 | 4 |
| 2015/07/09 | 1,195 | 1,305 | 1,195 | 1,305 | 40 |
| 2015/07/08 | 1,375 | 1,376 | 1,314 | 1,315 | 163 |
| 2015/07/07 | 1,413 | 1,430 | 1,375 | 1,375 | 241 |
| 2015/07/06 | 1,356 | 1,414 | 1,347 | 1,350 | 76 |
| 2015/07/03 | 1,368 | 1,400 | 1,367 | 1,400 | 35 |
| 2015/07/02 | 1,363 | 1,385 | 1,363 | 1,375 | 44 |
| 2015/07/01 | 1,391 | 1,391 | 1,361 | 1,362 | 19 |
| 2015/06/30 | 1,375 | 1,435 | 1,361 | 1,361 | 10,829 |
| 2015/06/29 | 1,372 | 1,377 | 1,360 | 1,361 | 45 |
| 2015/06/26 | 1,395 | 1,398 | 1,382 | 1,385 | 27 |
| 2015/06/25 | 1,388 | 1,405 | 1,388 | 1,405 | 22 |
| 2015/06/24 | 1,397 | 1,409 | 1,397 | 1,398 | 16 |
| 2015/06/23 | 1,389 | 1,397 | 1,388 | 1,390 | 30 |
| 2015/06/22 | 1,390 | 1,390 | 1,369 | 1,369 | 12 |
| 2015/06/19 | 1,379 | 1,379 | 1,363 | 1,363 | 2 |
| 2015/06/18 | 1,388 | 1,388 | 1,350 | 1,350 | 28 |
| 2015/06/17 | 1,363 | 1,363 | 1,363 | 1,363 | 10 |
| 2015/06/16 | 1,361 | 1,382 | 1,360 | 1,367 | 24 |
| 2015/06/15 | 1,343 | 1,387 | 1,343 | 1,383 | 336 |
| 2015/06/12 | 1,385 | 1,389 | 1,373 | 1,373 | 3 |
| 2015/06/11 | 1,354 | 1,370 | 1,354 | 1,370 | 38 |
| 2015/06/10 | 1,376 | 1,376 | 1,359 | 1,372 | 123 |
| 2015/06/09 | 1,395 | 1,395 | 1,376 | 1,376 | 31 |
| 2015/06/08 | 1,395 | 1,396 | 1,390 | 1,392 | 11 |
| 2015/06/05 | 1,394 | 1,400 | 1,390 | 1,390 | 34 |
| 2015/06/04 | 1,400 | 1,405 | 1,390 | 1,394 | 27 |
| 2015/06/03 | 1,394 | 1,403 | 1,389 | 1,389 | 23 |
| 2015/06/02 | 1,400 | 1,407 | 1,394 | 1,394 | 43 |
| 2015/06/01 | 1,400 | 1,400 | 1,392 | 1,394 | 36 |
| 2015/05/29 | 1,393 | 1,400 | 1,393 | 1,396 | 68 |
| 2015/05/28 | 1,393 | 1,400 | 1,393 | 1,394 | 145 |
| 2015/05/27 | 1,400 | 1,400 | 1,383 | 1,385 | 74 |
| 2015/05/26 | 1,387 | 1,400 | 1,357 | 1,385 | 165 |
| 2015/05/25 | 1,380 | 1,399 | 1,380 | 1,399 | 54 |
| 2015/05/22 | 1,379 | 1,380 | 1,371 | 1,371 | 34 |
| 2015/05/21 | 1,378 | 1,394 | 1,378 | 1,381 | 31 |
| 2015/05/20 | 1,361 | 1,380 | 1,361 | 1,373 | 15 |
| 2015/05/19 | 1,338 | 1,377 | 1,338 | 1,361 | 28 |
| 2015/05/18 | 1,350 | 1,368 | 1,349 | 1,368 | 22 |
| 2015/05/15 | 1,345 | 1,345 | 1,339 | 1,339 | 12 |
| 2015/05/14 | 1,345 | 1,345 | 1,341 | 1,343 | 10 |
| 2015/05/13 | 1,336 | 1,336 | 1,334 | 1,334 | 9 |
| 2015/05/12 | 1,328 | 1,328 | 1,328 | 1,328 | 7 |
| 2015/05/11 | 1,303 | 1,336 | 1,281 | 1,336 | 23 |
| 2015/05/08 | 1,241 | 1,331 | 1,241 | 1,329 | 1,711 |
| 2015/05/07 | 1,300 | 1,360 | 1,300 | 1,331 | 17 |
| 2015/05/01 | 1,337 | 1,338 | 1,329 | 1,330 | 31 |
| 2015/04/30 | 1,359 | 1,389 | 1,333 | 1,347 | 42 |
| 2015/04/28 | 1,370 | 1,370 | 1,359 | 1,359 | 12 |
| 2015/04/27 | 1,355 | 1,367 | 1,350 | 1,367 | 30 |
| 2015/04/24 | 1,418 | 1,418 | 1,355 | 1,355 | 225 |
| 2015/04/23 | 1,410 | 1,410 | 1,357 | 1,371 | 2,840 |
| 2015/04/22 | 1,350 | 1,365 | 1,348 | 1,350 | 30 |
| 2015/04/21 | 1,330 | 1,350 | 1,330 | 1,344 | 43 |
| 2015/04/20 | 1,333 | 1,342 | 1,330 | 1,330 | 5 |
| 2015/04/17 | 1,333 | 1,333 | 1,333 | 1,333 | 7 |
| 2015/04/16 | 1,338 | 1,348 | 1,337 | 1,337 | 28 |
| 2015/04/15 | 1,350 | 1,357 | 1,340 | 1,354 | 63 |
| 2015/04/14 | 1,331 | 1,350 | 1,330 | 1,350 | 36 |
| 2015/04/13 | 1,331 | 1,348 | 1,329 | 1,336 | 117 |
| 2015/04/10 | 1,352 | 1,354 | 1,338 | 1,340 | 88 |
| 2015/04/09 | 1,400 | 1,400 | 1,345 | 1,358 | 77 |
| 2015/04/08 | 1,346 | 1,405 | 1,346 | 1,355 | 192 |
| 2015/04/07 | 1,336 | 1,346 | 1,327 | 1,343 | 63 |
| 2015/04/06 | 1,341 | 1,341 | 1,312 | 1,317 | 115 |
| 2015/04/03 | 1,302 | 1,328 | 1,302 | 1,323 | 196 |
| 2015/04/02 | 1,300 | 1,329 | 1,300 | 1,320 | 39 |
| 2015/04/01 | 1,305 | 1,305 | 1,289 | 1,301 | 9 |
| 2015/03/31 | 1,325 | 1,326 | 1,305 | 1,305 | 15 |
| 2015/03/30 | 1,258 | 1,334 | 1,258 | 1,325 | 118 |
| 2015/03/27 | 1,314 | 1,314 | 1,288 | 1,288 | 32 |
| 2015/03/26 | 1,342 | 1,342 | 1,309 | 1,312 | 31 |
| 2015/03/25 | 1,344 | 1,345 | 1,329 | 1,335 | 26 |
| 2015/03/24 | 1,341 | 1,343 | 1,327 | 1,343 | 21 |
| 2015/03/23 | 1,320 | 1,347 | 1,320 | 1,327 | 26 |
| 2015/03/20 | 1,320 | 1,326 | 1,315 | 1,315 | 8 |
| 2015/03/19 | 1,329 | 1,330 | 1,314 | 1,318 | 16 |
| 2015/03/18 | 1,312 | 1,330 | 1,311 | 1,317 | 9 |
| 2015/03/17 | 1,349 | 1,349 | 1,306 | 1,309 | 77 |
| 2015/03/16 | 1,320 | 1,320 | 1,298 | 1,309 | 61 |
| 2015/03/13 | 1,290 | 1,318 | 1,290 | 1,318 | 972 |
| 2015/03/12 | 1,294 | 1,297 | 1,289 | 1,289 | 14 |
| 2015/03/11 | 1,267 | 1,293 | 1,257 | 1,279 | 146 |
| 2015/03/10 | 1,290 | 1,297 | 1,268 | 1,289 | 239 |
| 2015/03/09 | 1,285 | 1,295 | 1,277 | 1,287 | 96 |
| 2015/03/06 | 1,299 | 1,299 | 1,286 | 1,299 | 209 |
| 2015/03/05 | 1,278 | 1,305 | 1,271 | 1,273 | 139 |
| 2015/03/04 | 1,271 | 1,284 | 1,260 | 1,284 | 153 |
| 2015/03/03 | 1,324 | 1,325 | 1,271 | 1,271 | 129 |
| 2015/03/02 | 1,273 | 1,317 | 1,267 | 1,290 | 1,178 |
| 2015/02/27 | 1,300 | 1,300 | 1,267 | 1,267 | 17 |
| 2015/02/26 | 1,266 | 1,299 | 1,264 | 1,264 | 251 |
| 2015/02/25 | 1,272 | 1,294 | 1,265 | 1,265 | 21 |
| 2015/02/24 | 1,258 | 1,289 | 1,258 | 1,273 | 5 |
| 2015/02/23 | 1,305 | 1,305 | 1,250 | 1,279 | 270 |
| 2015/02/20 | 1,259 | 1,260 | 1,246 | 1,246 | 14 |
| 2015/02/19 | 1,248 | 1,260 | 1,239 | 1,260 | 132 |
| 2015/02/18 | 1,256 | 1,259 | 1,251 | 1,258 | 9 |
| 2015/02/17 | 1,259 | 1,259 | 1,251 | 1,251 | 13 |
| 2015/02/16 | 1,225 | 1,266 | 1,220 | 1,235 | 123 |
| 2015/02/13 | 1,221 | 1,229 | 1,198 | 1,229 | 16 |
| 2015/02/12 | 1,204 | 1,227 | 1,190 | 1,227 | 139 |
| 2015/02/10 | 1,203 | 1,204 | 1,192 | 1,204 | 27 |
| 2015/02/09 | 1,203 | 1,203 | 1,194 | 1,203 | 29 |
| 2015/02/06 | 1,203 | 1,203 | 1,191 | 1,193 | 9 |
| 2015/02/05 | 1,203 | 1,203 | 1,203 | 1,203 | 1 |
| 2015/02/04 | 1,199 | 1,205 | 1,188 | 1,198 | 44 |
| 2015/02/03 | 1,199 | 1,199 | 1,190 | 1,190 | 4 |
| 2015/02/02 | 1,201 | 1,202 | 1,187 | 1,199 | 51 |
| 2015/01/30 | 1,200 | 1,204 | 1,200 | 1,201 | 19 |
| 2015/01/29 | 1,206 | 1,207 | 1,197 | 1,197 | 22 |
| 2015/01/28 | 1,200 | 1,206 | 1,200 | 1,206 | 21 |
| 2015/01/27 | 1,194 | 1,199 | 1,194 | 1,199 | 20 |
| 2015/01/26 | 1,189 | 1,189 | 1,188 | 1,188 | 2 |
| 2015/01/23 | 1,166 | 1,180 | 1,164 | 1,180 | 75 |
| 2015/01/22 | 1,161 | 1,184 | 1,161 | 1,167 | 185 |
| 2015/01/21 | 1,199 | 1,199 | 1,175 | 1,175 | 20 |
| 2015/01/20 | 1,165 | 1,185 | 1,165 | 1,175 | 30 |
| 2015/01/19 | 1,174 | 1,180 | 1,161 | 1,162 | 27 |
| 2015/01/16 | 1,163 | 1,163 | 1,130 | 1,138 | 93 |
| 2015/01/15 | 1,160 | 1,177 | 1,158 | 1,159 | 39 |
| 2015/01/14 | 1,195 | 1,195 | 1,150 | 1,162 | 26 |
| 2015/01/13 | 1,181 | 1,185 | 1,170 | 1,170 | 183 |
| 2015/01/09 | 1,194 | 1,194 | 1,184 | 1,184 | 48 |
| 2015/01/08 | 1,209 | 1,209 | 1,189 | 1,194 | 51 |
| 2015/01/07 | 1,212 | 1,242 | 1,150 | 1,182 | 360 |
| 2015/01/06 | 1,245 | 1,249 | 1,180 | 1,182 | 223 |
| 2015/01/05 | 1,232 | 1,285 | 1,215 | 1,239 | 1,441 |