7267 ホンダ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,910 | 3,941 | 3,903 | 3,910 | 2,987,000 | 1,303.33 |
| 2015-12-29 | 3,889 | 3,900 | 3,842 | 3,884 | 1,913,900 | 1,294.67 |
| 2015-12-28 | 3,850 | 3,895 | 3,849 | 3,875 | 1,436,500 | 1,291.67 |
| 2015-12-25 | 3,880 | 3,913 | 3,843 | 3,858 | 1,591,900 | 1,286 |
| 2015-12-24 | 3,917 | 3,935 | 3,879 | 3,885 | 2,641,300 | 1,295 |
| 2015-12-22 | 3,883 | 3,905 | 3,871 | 3,880 | 2,854,100 | 1,293.33 |
| 2015-12-21 | 3,879 | 3,917 | 3,848 | 3,893 | 4,550,500 | 1,297.67 |
| 2015-12-18 | 4,002 | 4,094 | 3,907 | 3,919 | 6,838,400 | 1,306.33 |
| 2015-12-17 | 4,001 | 4,051 | 3,987 | 3,993 | 6,495,500 | 1,331 |
| 2015-12-16 | 3,835 | 3,945 | 3,830 | 3,945 | 5,812,700 | 1,315 |
| 2015-12-15 | 3,849 | 3,849 | 3,775 | 3,776 | 4,585,100 | 1,258.67 |
| 2015-12-14 | 3,804 | 3,854 | 3,773 | 3,848 | 4,355,500 | 1,282.67 |
| 2015-12-11 | 3,845 | 3,932 | 3,845 | 3,914 | 7,785,300 | 1,304.67 |
| 2015-12-10 | 3,911 | 3,935 | 3,862 | 3,889 | 4,602,000 | 1,296.33 |
| 2015-12-09 | 3,990 | 4,010 | 3,948 | 3,980 | 3,633,300 | 1,326.67 |
| 2015-12-08 | 4,053 | 4,069 | 3,995 | 3,999 | 2,502,500 | 1,333 |
| 2015-12-07 | 4,030 | 4,076 | 4,024 | 4,041 | 2,868,700 | 1,347 |
| 2015-12-04 | 4,002 | 4,017 | 3,972 | 3,990 | 3,733,800 | 1,330 |
| 2015-12-03 | 4,064 | 4,105 | 4,064 | 4,089 | 2,670,800 | 1,363 |
| 2015-12-02 | 4,092 | 4,123 | 4,082 | 4,090 | 2,985,700 | 1,363.33 |
| 2015-12-01 | 4,050 | 4,118 | 4,029 | 4,104 | 4,494,100 | 1,368 |
| 2015-11-30 | 4,030 | 4,051 | 3,998 | 4,002 | 4,776,500 | 1,334 |
| 2015-11-27 | 4,063 | 4,079 | 4,003 | 4,013 | 3,156,600 | 1,337.67 |
| 2015-11-26 | 4,039 | 4,087 | 4,030 | 4,066 | 3,161,200 | 1,355.33 |
| 2015-11-25 | 4,020 | 4,047 | 3,997 | 4,008 | 3,858,400 | 1,336 |
| 2015-11-24 | 4,024 | 4,062 | 3,999 | 4,050 | 3,256,600 | 1,350 |
| 2015-11-20 | 4,041 | 4,054 | 4,002 | 4,036 | 2,968,100 | 1,345.33 |
| 2015-11-19 | 4,036 | 4,116 | 4,031 | 4,072 | 4,456,700 | 1,357.33 |
| 2015-11-18 | 3,999 | 4,038 | 3,980 | 4,004 | 4,109,000 | 1,334.67 |
| 2015-11-17 | 3,999 | 4,020 | 3,975 | 3,979 | 4,110,000 | 1,326.33 |
| 2015-11-16 | 3,914 | 3,971 | 3,911 | 3,952 | 3,290,100 | 1,317.33 |
| 2015-11-13 | 3,982 | 4,000 | 3,953 | 3,999 | 3,377,200 | 1,333 |
| 2015-11-12 | 4,020 | 4,044 | 4,016 | 4,024 | 3,016,300 | 1,341.33 |
| 2015-11-11 | 4,024 | 4,049 | 4,013 | 4,028 | 2,776,900 | 1,342.67 |
| 2015-11-10 | 4,003 | 4,051 | 4,002 | 4,045 | 2,551,700 | 1,348.33 |
| 2015-11-09 | 4,033 | 4,079 | 4,003 | 4,063 | 4,330,700 | 1,354.33 |
| 2015-11-06 | 3,979 | 4,016 | 3,968 | 3,988 | 3,216,200 | 1,329.33 |
| 2015-11-05 | 3,940 | 4,009 | 3,939 | 3,956 | 5,770,100 | 1,318.67 |
| 2015-11-04 | 4,022 | 4,077 | 4,006 | 4,028 | 4,184,700 | 1,342.67 |
| 2015-11-02 | 3,974 | 4,005 | 3,940 | 3,952 | 2,974,800 | 1,317.33 |
| 2015-10-30 | 4,025 | 4,067 | 3,972 | 4,044 | 4,264,500 | 1,348 |
| 2015-10-29 | 4,069 | 4,088 | 3,972 | 3,976 | 4,386,500 | 1,325.33 |
| 2015-10-28 | 4,032 | 4,059 | 4,019 | 4,051 | 2,616,000 | 1,350.33 |
| 2015-10-27 | 4,089 | 4,109 | 4,024 | 4,040 | 2,940,200 | 1,346.67 |
| 2015-10-26 | 4,135 | 4,142 | 4,082 | 4,087 | 3,391,700 | 1,362.33 |
| 2015-10-23 | 4,020 | 4,085 | 4,015 | 4,063 | 5,625,800 | 1,354.33 |
| 2015-10-22 | 3,890 | 3,970 | 3,881 | 3,906 | 2,890,800 | 1,302 |
| 2015-10-21 | 3,854 | 3,973 | 3,838 | 3,954 | 4,987,600 | 1,318 |
| 2015-10-20 | 3,849 | 3,859 | 3,805 | 3,820 | 2,354,000 | 1,273.33 |
| 2015-10-19 | 3,855 | 3,863 | 3,796 | 3,814 | 2,918,900 | 1,271.33 |
| 2015-10-16 | 3,860 | 3,885 | 3,829 | 3,863 | 3,576,200 | 1,287.67 |
| 2015-10-15 | 3,785 | 3,871 | 3,758 | 3,826 | 3,415,300 | 1,275.33 |
| 2015-10-14 | 3,855 | 3,858 | 3,766 | 3,800 | 3,905,500 | 1,266.67 |
| 2015-10-13 | 3,935 | 3,940 | 3,867 | 3,895 | 4,702,900 | 1,298.33 |
| 2015-10-09 | 3,888 | 4,009 | 3,886 | 4,005 | 5,776,200 | 1,335 |
| 2015-10-08 | 3,839 | 3,920 | 3,794 | 3,849 | 4,997,400 | 1,283 |
| 2015-10-07 | 3,695 | 3,889 | 3,695 | 3,862 | 6,920,300 | 1,287.33 |
| 2015-10-06 | 3,700 | 3,743 | 3,660 | 3,677 | 4,793,400 | 1,225.67 |
| 2015-10-05 | 3,666 | 3,667 | 3,624 | 3,639 | 4,650,200 | 1,213 |
| 2015-10-02 | 3,580 | 3,645 | 3,553 | 3,641 | 6,683,400 | 1,213.67 |
| 2015-10-01 | 3,555 | 3,656 | 3,512 | 3,605 | 7,520,700 | 1,201.67 |
| 2015-09-30 | 3,520 | 3,573 | 3,500 | 3,539 | 7,449,000 | 1,179.67 |
| 2015-09-29 | 3,556 | 3,560 | 3,452 | 3,477 | 5,261,900 | 1,159 |
| 2015-09-28 | 3,671 | 3,697 | 3,594 | 3,620 | 5,432,400 | 1,206.67 |
| 2015-09-25 | 3,680 | 3,735 | 3,630 | 3,705 | 5,693,900 | 1,235 |
| 2015-09-24 | 3,680 | 3,740 | 3,628 | 3,687 | 7,612,100 | 1,229 |
| 2015-09-18 | 3,833 | 3,833 | 3,751 | 3,799 | 5,312,600 | 1,266.33 |
| 2015-09-17 | 3,858 | 3,973 | 3,850 | 3,853.5 | 6,871,600 | 1,284.50 |
| 2015-09-16 | 3,771.5 | 3,888.5 | 3,765 | 3,830 | 4,368,500 | 1,276.67 |
| 2015-09-15 | 3,692 | 3,783 | 3,665 | 3,701.5 | 4,033,800 | 1,233.83 |
| 2015-09-14 | 3,739 | 3,745 | 3,644.5 | 3,655 | 3,148,000 | 1,218.33 |
| 2015-09-11 | 3,686 | 3,754 | 3,680.5 | 3,719.5 | 8,469,100 | 1,239.83 |
| 2015-09-10 | 3,740 | 3,782.5 | 3,701 | 3,742.5 | 4,875,600 | 1,247.50 |
| 2015-09-09 | 3,724.5 | 3,861 | 3,704 | 3,857 | 4,932,700 | 1,285.67 |
| 2015-09-08 | 3,629 | 3,679.5 | 3,615 | 3,618.5 | 3,243,100 | 1,206.17 |
| 2015-09-07 | 3,601.5 | 3,689.5 | 3,545.5 | 3,649 | 3,933,500 | 1,216.33 |
| 2015-09-04 | 3,720 | 3,731 | 3,551.5 | 3,606 | 4,778,900 | 1,202 |
| 2015-09-03 | 3,722 | 3,776.5 | 3,672.5 | 3,676 | 4,249,700 | 1,225.33 |
| 2015-09-02 | 3,620 | 3,726 | 3,585 | 3,658.5 | 4,991,800 | 1,219.50 |
| 2015-09-01 | 3,800 | 3,813 | 3,679.5 | 3,679.5 | 4,920,900 | 1,226.50 |
| 2015-08-31 | 3,848.5 | 3,862.5 | 3,781 | 3,824 | 4,584,100 | 1,274.67 |
| 2015-08-28 | 3,830 | 3,877 | 3,797 | 3,859 | 6,521,200 | 1,286.33 |
| 2015-08-27 | 3,730 | 3,762.5 | 3,668 | 3,682 | 4,886,700 | 1,227.33 |
| 2015-08-26 | 3,582 | 3,689 | 3,520 | 3,671.5 | 8,800,200 | 1,223.83 |
| 2015-08-25 | 3,564 | 3,800 | 3,514.5 | 3,550 | 9,168,700 | 1,183.33 |
| 2015-08-24 | 3,815 | 3,819.5 | 3,704 | 3,704 | 8,095,900 | 1,234.67 |
| 2015-08-21 | 3,981 | 4,039 | 3,946.5 | 3,962.5 | 5,515,200 | 1,320.83 |
| 2015-08-20 | 4,146.5 | 4,175 | 4,059.5 | 4,070 | 4,157,900 | 1,356.67 |
| 2015-08-19 | 4,201.5 | 4,240 | 4,163.5 | 4,171.5 | 3,363,000 | 1,390.50 |
| 2015-08-18 | 4,244.5 | 4,256.5 | 4,211 | 4,222.5 | 2,646,500 | 1,407.50 |
| 2015-08-17 | 4,280 | 4,299 | 4,197 | 4,210 | 4,255,600 | 1,403.33 |
| 2015-08-14 | 4,290 | 4,290 | 4,189.5 | 4,199.5 | 4,988,500 | 1,399.83 |
| 2015-08-13 | 4,245.5 | 4,327 | 4,236.5 | 4,308 | 3,846,800 | 1,436 |
| 2015-08-12 | 4,345 | 4,360.5 | 4,273 | 4,298 | 4,561,700 | 1,432.67 |
| 2015-08-11 | 4,434 | 4,472 | 4,360.5 | 4,394.5 | 4,665,700 | 1,464.83 |
| 2015-08-10 | 4,370 | 4,394 | 4,343 | 4,392.5 | 4,909,100 | 1,464.17 |
| 2015-08-07 | 4,416 | 4,437 | 4,368.5 | 4,420.5 | 5,282,800 | 1,473.50 |
| 2015-08-06 | 4,410 | 4,499 | 4,409 | 4,486 | 6,238,500 | 1,495.33 |
| 2015-08-05 | 4,300 | 4,402 | 4,281 | 4,357 | 5,698,400 | 1,452.33 |
| 2015-08-04 | 4,327.5 | 4,337.5 | 4,265 | 4,322 | 5,810,900 | 1,440.67 |
| 2015-08-03 | 4,285 | 4,369.5 | 4,196 | 4,328.5 | 16,184,500 | 1,442.83 |
| 2015-07-31 | 3,939.5 | 3,990.5 | 3,932 | 3,979.5 | 4,123,200 | 1,326.50 |
| 2015-07-30 | 3,930 | 3,953 | 3,900 | 3,919.5 | 3,484,400 | 1,306.50 |
| 2015-07-29 | 3,865 | 3,879.5 | 3,825 | 3,846.5 | 2,148,600 | 1,282.17 |
| 2015-07-28 | 3,835 | 3,876.5 | 3,802.5 | 3,851 | 3,894,200 | 1,283.67 |
| 2015-07-27 | 3,879 | 3,908 | 3,853 | 3,894.5 | 2,938,400 | 1,298.17 |
| 2015-07-24 | 3,895 | 3,920.5 | 3,882.5 | 3,896.5 | 2,179,200 | 1,298.83 |
| 2015-07-23 | 3,935 | 3,940.5 | 3,895.5 | 3,924.5 | 2,280,800 | 1,308.17 |
| 2015-07-22 | 3,913 | 3,935 | 3,896 | 3,913 | 2,807,300 | 1,304.33 |
| 2015-07-21 | 3,992 | 3,992 | 3,911 | 3,937.5 | 3,827,400 | 1,312.50 |
| 2015-07-17 | 3,970.5 | 3,979.5 | 3,944 | 3,978 | 2,394,500 | 1,326 |
| 2015-07-16 | 4,012 | 4,024 | 3,949 | 3,970.5 | 3,907,100 | 1,323.50 |
| 2015-07-15 | 3,971 | 3,998 | 3,943.5 | 3,996.5 | 4,023,500 | 1,332.17 |
| 2015-07-14 | 3,909.5 | 3,967 | 3,896 | 3,935.5 | 4,366,400 | 1,311.83 |
| 2015-07-13 | 3,899.5 | 3,900 | 3,855.5 | 3,875 | 3,309,900 | 1,291.67 |
| 2015-07-10 | 3,850 | 3,894 | 3,766.5 | 3,831.5 | 5,548,000 | 1,277.17 |
| 2015-07-09 | 3,778.5 | 3,835 | 3,695 | 3,832 | 7,323,700 | 1,277.33 |
| 2015-07-08 | 3,930 | 3,957 | 3,835 | 3,835 | 5,258,100 | 1,278.33 |
| 2015-07-07 | 3,975 | 3,980 | 3,946 | 3,950 | 3,471,200 | 1,316.67 |
| 2015-07-06 | 3,960 | 3,986.5 | 3,949 | 3,965 | 3,573,100 | 1,321.67 |
| 2015-07-03 | 4,005 | 4,049.5 | 3,980.5 | 4,039 | 2,636,300 | 1,346.33 |
| 2015-07-02 | 3,959.5 | 4,044 | 3,957.5 | 4,038.5 | 5,459,800 | 1,346.17 |
| 2015-07-01 | 3,960 | 3,961.5 | 3,898.5 | 3,901 | 4,530,200 | 1,300.33 |
| 2015-06-30 | 3,926 | 3,993.5 | 3,925.5 | 3,961.5 | 4,594,000 | 1,320.50 |
| 2015-06-29 | 3,940 | 3,970 | 3,918.5 | 3,927.5 | 5,167,900 | 1,309.17 |
| 2015-06-26 | 4,038 | 4,069 | 3,996.5 | 4,038 | 3,899,800 | 1,346 |
| 2015-06-25 | 4,047.5 | 4,079.5 | 4,035 | 4,060.5 | 3,712,200 | 1,353.50 |
| 2015-06-24 | 4,172.5 | 4,174 | 4,047 | 4,060.5 | 6,737,800 | 1,353.50 |
| 2015-06-23 | 4,100 | 4,174.5 | 4,087.5 | 4,156.5 | 4,866,600 | 1,385.50 |
| 2015-06-22 | 3,986 | 4,073 | 3,986 | 4,072.5 | 3,436,400 | 1,357.50 |
| 2015-06-19 | 4,004.5 | 4,043 | 3,985 | 3,985.5 | 3,912,700 | 1,328.50 |
| 2015-06-18 | 4,015 | 4,026.5 | 3,960 | 3,960 | 3,920,400 | 1,320 |
| 2015-06-17 | 4,045 | 4,070 | 4,009 | 4,019 | 3,353,200 | 1,339.67 |
| 2015-06-16 | 4,065 | 4,100.5 | 4,024 | 4,028 | 4,602,900 | 1,342.67 |
| 2015-06-15 | 4,040.5 | 4,093.5 | 4,010 | 4,075 | 4,744,600 | 1,358.33 |
| 2015-06-12 | 4,146 | 4,182.5 | 4,090.5 | 4,102 | 10,223,500 | 1,367.33 |
| 2015-06-11 | 4,154 | 4,169.5 | 4,121 | 4,162.5 | 4,268,900 | 1,387.50 |
| 2015-06-10 | 4,162 | 4,219 | 4,125.5 | 4,132.5 | 4,376,700 | 1,377.50 |
| 2015-06-09 | 4,200 | 4,222 | 4,144.5 | 4,146 | 3,035,500 | 1,382 |
| 2015-06-08 | 4,267.5 | 4,273 | 4,205 | 4,236 | 2,645,500 | 1,412 |
| 2015-06-05 | 4,224 | 4,248.5 | 4,203.5 | 4,228 | 3,590,300 | 1,409.33 |
| 2015-06-04 | 4,269.5 | 4,288 | 4,239 | 4,260 | 3,099,300 | 1,420 |
| 2015-06-03 | 4,206.5 | 4,292.5 | 4,201.5 | 4,276 | 4,973,100 | 1,425.33 |
| 2015-06-02 | 4,276 | 4,277 | 4,197 | 4,200.5 | 3,630,000 | 1,400.17 |
| 2015-06-01 | 4,272 | 4,284 | 4,237 | 4,259 | 2,679,300 | 1,419.67 |
| 2015-05-29 | 4,275 | 4,307.5 | 4,254 | 4,261 | 4,749,400 | 1,420.33 |
| 2015-05-28 | 4,250 | 4,324.5 | 4,242 | 4,281 | 5,274,200 | 1,427 |
| 2015-05-27 | 4,187.5 | 4,229.5 | 4,184.5 | 4,210.5 | 4,082,100 | 1,403.50 |
| 2015-05-26 | 4,167 | 4,200 | 4,156 | 4,184 | 2,729,000 | 1,394.67 |
| 2015-05-25 | 4,143.5 | 4,194.5 | 4,126.5 | 4,180.5 | 3,505,000 | 1,393.50 |
| 2015-05-22 | 4,120 | 4,142.5 | 4,095 | 4,124 | 4,523,200 | 1,374.67 |
| 2015-05-21 | 4,160 | 4,194 | 4,143 | 4,155 | 4,279,200 | 1,385 |
| 2015-05-20 | 4,200 | 4,219.5 | 4,176 | 4,183.5 | 3,640,800 | 1,394.50 |
| 2015-05-19 | 4,226.5 | 4,229.5 | 4,175 | 4,180.5 | 4,367,000 | 1,393.50 |
| 2015-05-18 | 4,178.5 | 4,236.5 | 4,178.5 | 4,236.5 | 3,322,300 | 1,412.17 |
| 2015-05-15 | 4,208.5 | 4,209.5 | 4,147.5 | 4,178 | 3,166,500 | 1,392.67 |
| 2015-05-14 | 4,152.5 | 4,208.5 | 4,140.5 | 4,188 | 3,652,400 | 1,396 |
| 2015-05-13 | 4,149 | 4,195.5 | 4,118 | 4,191 | 3,201,000 | 1,397 |
| 2015-05-12 | 4,200 | 4,207 | 4,110.5 | 4,171 | 3,752,900 | 1,390.33 |
| 2015-05-11 | 4,250 | 4,277 | 4,210 | 4,210.5 | 3,577,500 | 1,403.50 |
| 2015-05-08 | 4,130 | 4,218.5 | 4,125 | 4,183.5 | 6,102,500 | 1,394.50 |
| 2015-05-07 | 4,055 | 4,093 | 4,030 | 4,089 | 5,159,200 | 1,363 |
| 2015-05-01 | 4,100 | 4,130 | 4,055 | 4,099.5 | 5,846,000 | 1,366.50 |
| 2015-04-30 | 4,000 | 4,078 | 3,998 | 4,041.5 | 14,026,800 | 1,347.17 |
| 2015-04-28 | 4,341 | 4,400 | 4,321.5 | 4,330.5 | 4,955,200 | 1,443.50 |
| 2015-04-27 | 4,370 | 4,370 | 4,300 | 4,316.5 | 3,615,800 | 1,438.83 |
| 2015-04-24 | 4,335 | 4,383 | 4,311 | 4,346 | 4,754,300 | 1,448.67 |
| 2015-04-23 | 4,278.5 | 4,320 | 4,264 | 4,320 | 5,162,800 | 1,440 |
| 2015-04-22 | 4,235.5 | 4,269.5 | 4,220.5 | 4,255 | 4,080,400 | 1,418.33 |
| 2015-04-21 | 4,178 | 4,244 | 4,164.5 | 4,242.5 | 4,052,300 | 1,414.17 |
| 2015-04-20 | 4,170.5 | 4,227.5 | 4,143.5 | 4,177.5 | 3,765,400 | 1,392.50 |
| 2015-04-17 | 4,210 | 4,303 | 4,208 | 4,228 | 6,480,700 | 1,409.33 |
| 2015-04-16 | 4,148 | 4,214.5 | 4,137.5 | 4,214.5 | 5,347,600 | 1,404.83 |
| 2015-04-15 | 4,099.5 | 4,148 | 4,096.5 | 4,145 | 4,276,600 | 1,381.67 |
| 2015-04-14 | 4,052.5 | 4,113 | 4,036.5 | 4,110 | 3,937,700 | 1,370 |
| 2015-04-13 | 4,148 | 4,149.5 | 4,053 | 4,065.5 | 5,365,600 | 1,355.17 |
| 2015-04-10 | 4,123 | 4,188 | 4,110 | 4,171.5 | 7,616,500 | 1,390.50 |
| 2015-04-09 | 4,069 | 4,107 | 4,063 | 4,104 | 4,236,800 | 1,368 |
| 2015-04-08 | 4,068.5 | 4,086.5 | 4,061.5 | 4,076 | 3,691,700 | 1,358.67 |
| 2015-04-07 | 4,049 | 4,074.5 | 4,030.5 | 4,046.5 | 3,339,000 | 1,348.83 |
| 2015-04-06 | 3,974.5 | 4,046 | 3,951 | 4,036 | 4,629,900 | 1,345.33 |
| 2015-04-03 | 3,953 | 3,995.5 | 3,943 | 3,995.5 | 2,957,600 | 1,331.83 |
| 2015-04-02 | 3,978.5 | 3,983.5 | 3,920 | 3,940.5 | 5,803,000 | 1,313.50 |
| 2015-04-01 | 3,892 | 3,919 | 3,855 | 3,875 | 6,068,200 | 1,291.67 |
| 2015-03-31 | 4,049 | 4,070 | 3,903 | 3,903 | 6,528,200 | 1,301 |
| 2015-03-30 | 3,976.5 | 4,010 | 3,937.5 | 3,995 | 3,871,100 | 1,331.67 |
| 2015-03-27 | 4,011.5 | 4,057.5 | 3,952 | 3,984 | 4,595,500 | 1,328 |
| 2015-03-26 | 4,080 | 4,110 | 4,035 | 4,050.5 | 5,249,500 | 1,350.17 |
| 2015-03-25 | 4,071.5 | 4,110 | 4,055 | 4,110 | 4,183,200 | 1,370 |
| 2015-03-24 | 4,122 | 4,150 | 4,075 | 4,095 | 4,192,300 | 1,365 |
| 2015-03-23 | 4,128 | 4,147.5 | 4,115 | 4,134.5 | 3,091,600 | 1,378.17 |
| 2015-03-20 | 4,113 | 4,116.5 | 4,060 | 4,116.5 | 4,591,900 | 1,372.17 |
| 2015-03-19 | 4,134 | 4,169 | 4,050 | 4,088 | 5,082,500 | 1,362.67 |
| 2015-03-18 | 4,122 | 4,139 | 4,102 | 4,129.5 | 3,617,200 | 1,376.50 |
| 2015-03-17 | 4,159.5 | 4,170 | 4,118.5 | 4,122 | 3,674,400 | 1,374 |
| 2015-03-16 | 4,106 | 4,139.5 | 4,083 | 4,133 | 4,498,400 | 1,377.67 |
| 2015-03-13 | 4,146 | 4,152.5 | 4,104.5 | 4,137 | 11,172,300 | 1,379 |
| 2015-03-12 | 4,047.5 | 4,128.5 | 4,035.5 | 4,123.5 | 5,732,400 | 1,374.50 |
| 2015-03-11 | 4,039 | 4,067 | 4,027.5 | 4,046.5 | 3,763,900 | 1,348.83 |
| 2015-03-10 | 4,050 | 4,100 | 4,038.5 | 4,082 | 5,298,900 | 1,360.67 |
| 2015-03-09 | 4,068.5 | 4,080 | 4,017.5 | 4,040.5 | 3,837,900 | 1,346.83 |
| 2015-03-06 | 3,995 | 4,068.5 | 3,983 | 4,068.5 | 6,461,500 | 1,356.17 |
| 2015-03-05 | 3,952.5 | 3,990 | 3,951 | 3,973 | 2,922,800 | 1,324.33 |
| 2015-03-04 | 3,990 | 3,992.5 | 3,941 | 3,970.5 | 3,796,600 | 1,323.50 |
| 2015-03-03 | 3,990 | 4,000 | 3,969 | 4,000 | 3,793,400 | 1,333.33 |
| 2015-03-02 | 3,998 | 4,000 | 3,943.5 | 3,957 | 4,035,200 | 1,319 |
| 2015-02-27 | 4,000 | 4,000 | 3,936.5 | 3,949.5 | 6,675,700 | 1,316.50 |
| 2015-02-26 | 3,949.5 | 4,000 | 3,942 | 3,996 | 5,122,900 | 1,332 |
| 2015-02-25 | 3,960 | 3,965 | 3,907 | 3,942 | 5,209,400 | 1,314 |
| 2015-02-24 | 3,924 | 3,946 | 3,857 | 3,922 | 6,594,200 | 1,307.33 |
| 2015-02-23 | 3,993 | 4,000 | 3,900 | 3,928.5 | 5,287,300 | 1,309.50 |
| 2015-02-20 | 3,963 | 3,991 | 3,931 | 3,964.5 | 4,653,100 | 1,321.50 |
| 2015-02-19 | 3,960 | 3,980 | 3,941.5 | 3,958 | 4,015,000 | 1,319.33 |
| 2015-02-18 | 3,950 | 3,974.5 | 3,912.5 | 3,949 | 6,408,900 | 1,316.33 |
| 2015-02-17 | 3,937 | 3,939.5 | 3,904 | 3,932 | 3,573,700 | 1,310.67 |
| 2015-02-16 | 3,909.5 | 3,944 | 3,875 | 3,937 | 4,147,900 | 1,312.33 |
| 2015-02-13 | 3,877.5 | 3,906 | 3,872 | 3,882 | 4,608,700 | 1,294 |
| 2015-02-12 | 3,885 | 3,916 | 3,865 | 3,889.5 | 7,104,700 | 1,296.50 |
| 2015-02-10 | 3,828.5 | 3,844.5 | 3,801.5 | 3,843 | 4,634,700 | 1,281 |
| 2015-02-09 | 3,805 | 3,848 | 3,768 | 3,820.5 | 7,365,100 | 1,273.50 |
| 2015-02-06 | 3,768 | 3,804.5 | 3,742.5 | 3,784 | 6,657,200 | 1,261.33 |
| 2015-02-05 | 3,703 | 3,768 | 3,655 | 3,739 | 8,559,700 | 1,246.33 |
| 2015-02-04 | 3,650 | 3,706 | 3,620 | 3,689 | 6,546,200 | 1,229.67 |
| 2015-02-03 | 3,699.5 | 3,700 | 3,574 | 3,593.5 | 9,361,400 | 1,197.83 |
| 2015-02-02 | 3,544 | 3,740 | 3,504.5 | 3,699.5 | 9,857,300 | 1,233.17 |
| 2015-01-30 | 3,611 | 3,629.5 | 3,581 | 3,581 | 5,736,300 | 1,193.67 |
| 2015-01-29 | 3,611 | 3,624 | 3,591 | 3,609 | 6,974,500 | 1,203 |
| 2015-01-28 | 3,633 | 3,657.5 | 3,622 | 3,648.5 | 5,318,500 | 1,216.17 |
| 2015-01-27 | 3,690 | 3,711.5 | 3,673 | 3,706 | 5,992,100 | 1,235.33 |
| 2015-01-26 | 3,631.5 | 3,636 | 3,590 | 3,635 | 5,233,100 | 1,211.67 |
| 2015-01-23 | 3,686.5 | 3,712 | 3,678 | 3,685 | 5,994,300 | 1,228.33 |
| 2015-01-22 | 3,644.5 | 3,658 | 3,625 | 3,652.5 | 4,343,200 | 1,217.50 |
| 2015-01-21 | 3,644.5 | 3,668 | 3,601.5 | 3,636.5 | 6,287,600 | 1,212.17 |
| 2015-01-20 | 3,626 | 3,649.5 | 3,595 | 3,646 | 7,406,500 | 1,215.33 |
| 2015-01-19 | 3,605 | 3,636.5 | 3,584.5 | 3,624 | 6,369,700 | 1,208 |
| 2015-01-16 | 3,512 | 3,595 | 3,511.5 | 3,589 | 7,174,100 | 1,196.33 |
| 2015-01-15 | 3,549 | 3,597.5 | 3,545.5 | 3,591.5 | 5,072,600 | 1,197.17 |
| 2015-01-14 | 3,524.5 | 3,583 | 3,515.5 | 3,548 | 6,116,100 | 1,182.67 |
| 2015-01-13 | 3,500 | 3,531 | 3,463 | 3,530.5 | 5,306,200 | 1,176.83 |
| 2015-01-09 | 3,527 | 3,543 | 3,511 | 3,531.5 | 6,251,300 | 1,177.17 |
| 2015-01-08 | 3,475.5 | 3,503 | 3,451 | 3,491.5 | 4,646,300 | 1,163.83 |
| 2015-01-07 | 3,435.5 | 3,464.5 | 3,420 | 3,425.5 | 5,471,000 | 1,141.83 |
| 2015-01-06 | 3,470 | 3,498 | 3,450 | 3,453.5 | 7,359,300 | 1,151.17 |
| 2015-01-05 | 3,529 | 3,560.5 | 3,493.5 | 3,530.5 | 5,000,000 | 1,176.83 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
