1928 積水ハウス(株) 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 | 2,048 | 2,054.5 | 2,027.5 | 2,046.5 | 1,656,700 | 2,046.50 |
| 2015-12-29 | 2,001 | 2,043 | 1,987.5 | 2,035 | 2,057,800 | 2,035 |
| 2015-12-28 | 2,008.5 | 2,013 | 1,986.5 | 1,997 | 1,475,700 | 1,997 |
| 2015-12-25 | 1,987 | 2,012 | 1,987 | 1,996 | 1,368,400 | 1,996 |
| 2015-12-24 | 2,025 | 2,030 | 1,984.5 | 1,987 | 2,231,300 | 1,987 |
| 2015-12-22 | 1,979 | 2,024 | 1,976 | 2,015 | 2,868,500 | 2,015 |
| 2015-12-21 | 1,955 | 1,977.5 | 1,935.5 | 1,971.5 | 2,585,300 | 1,971.50 |
| 2015-12-18 | 2,023.5 | 2,068 | 1,964.5 | 1,965.5 | 3,680,900 | 1,965.50 |
| 2015-12-17 | 2,010 | 2,035 | 2,000 | 2,010 | 3,683,700 | 2,010 |
| 2015-12-16 | 1,972 | 1,974.5 | 1,948.5 | 1,970 | 3,707,100 | 1,970 |
| 2015-12-15 | 1,950 | 1,964.5 | 1,904 | 1,913.5 | 3,680,200 | 1,913.50 |
| 2015-12-14 | 1,942.5 | 1,947 | 1,923.5 | 1,946.5 | 3,981,400 | 1,946.50 |
| 2015-12-11 | 2,043.5 | 2,052.5 | 1,969 | 1,976 | 8,831,200 | 1,976 |
| 2015-12-10 | 2,092.5 | 2,113 | 2,072 | 2,079.5 | 2,671,500 | 2,079.50 |
| 2015-12-09 | 2,098 | 2,116 | 2,082.5 | 2,104.5 | 3,474,200 | 2,104.50 |
| 2015-12-08 | 2,133 | 2,162.5 | 2,111.5 | 2,118.5 | 2,179,100 | 2,118.50 |
| 2015-12-07 | 2,121 | 2,139.5 | 2,114.5 | 2,118 | 2,170,700 | 2,118 |
| 2015-12-04 | 2,107 | 2,119 | 2,097 | 2,113.5 | 3,440,900 | 2,113.50 |
| 2015-12-03 | 2,129.5 | 2,156 | 2,121 | 2,143 | 2,671,900 | 2,143 |
| 2015-12-02 | 2,100 | 2,140.5 | 2,100 | 2,131.5 | 2,841,500 | 2,131.50 |
| 2015-12-01 | 2,092.5 | 2,095.5 | 2,070.5 | 2,095.5 | 2,368,600 | 2,095.50 |
| 2015-11-30 | 2,111 | 2,112 | 2,072.5 | 2,081.5 | 3,457,800 | 2,081.50 |
| 2015-11-27 | 2,129.5 | 2,130 | 2,106 | 2,118 | 2,832,300 | 2,118 |
| 2015-11-26 | 2,112.5 | 2,140.5 | 2,093.5 | 2,123 | 3,072,400 | 2,123 |
| 2015-11-25 | 2,107 | 2,110 | 2,083 | 2,092 | 2,916,900 | 2,092 |
| 2015-11-24 | 2,099.5 | 2,124.5 | 2,082.5 | 2,120.5 | 2,912,800 | 2,120.50 |
| 2015-11-20 | 2,088 | 2,092.5 | 2,061 | 2,092.5 | 3,097,000 | 2,092.50 |
| 2015-11-19 | 2,100 | 2,105 | 2,071 | 2,083 | 2,280,500 | 2,083 |
| 2015-11-18 | 2,096 | 2,112 | 2,063 | 2,067 | 2,676,700 | 2,067 |
| 2015-11-17 | 2,085 | 2,117.5 | 2,074 | 2,089 | 3,336,700 | 2,089 |
| 2015-11-16 | 2,035.5 | 2,069.5 | 2,031 | 2,052.5 | 2,214,100 | 2,052.50 |
| 2015-11-13 | 2,047 | 2,079 | 2,040 | 2,079 | 3,100,000 | 2,079 |
| 2015-11-12 | 2,052.5 | 2,095 | 2,047 | 2,074.5 | 3,142,400 | 2,074.50 |
| 2015-11-11 | 2,021.5 | 2,063 | 2,012.5 | 2,053.5 | 2,710,800 | 2,053.50 |
| 2015-11-10 | 2,000 | 2,036.5 | 1,989.5 | 2,032 | 3,181,600 | 2,032 |
| 2015-11-09 | 1,981 | 2,015 | 1,980 | 2,004 | 2,792,100 | 2,004 |
| 2015-11-06 | 1,941 | 1,983.5 | 1,934.5 | 1,973 | 3,194,900 | 1,973 |
| 2015-11-05 | 1,913.5 | 1,944 | 1,907 | 1,930 | 3,689,100 | 1,930 |
| 2015-11-04 | 2,001.5 | 2,007.5 | 1,903 | 1,908 | 4,902,200 | 1,908 |
| 2015-11-02 | 1,980 | 1,991 | 1,965.5 | 1,972 | 2,820,300 | 1,972 |
| 2015-10-30 | 2,024 | 2,037.5 | 2,000 | 2,024.5 | 4,717,000 | 2,024.50 |
| 2015-10-29 | 1,989 | 2,023 | 1,980 | 2,013.5 | 9,080,000 | 2,013.50 |
| 2015-10-28 | 1,964 | 1,978.5 | 1,950.5 | 1,969 | 3,289,200 | 1,969 |
| 2015-10-27 | 1,977.5 | 1,983.5 | 1,947.5 | 1,949 | 3,161,100 | 1,949 |
| 2015-10-26 | 1,969 | 1,969.5 | 1,944 | 1,960 | 2,960,400 | 1,960 |
| 2015-10-23 | 1,948 | 1,953.5 | 1,931 | 1,939.5 | 2,981,000 | 1,939.50 |
| 2015-10-22 | 1,942.5 | 1,956.5 | 1,899 | 1,909 | 2,726,500 | 1,909 |
| 2015-10-21 | 1,926 | 1,946 | 1,909 | 1,940.5 | 2,559,800 | 1,940.50 |
| 2015-10-20 | 1,960.5 | 1,961 | 1,912.5 | 1,921.5 | 2,828,500 | 1,921.50 |
| 2015-10-19 | 1,954 | 1,960.5 | 1,932.5 | 1,941 | 3,789,400 | 1,941 |
| 2015-10-16 | 1,993 | 2,012.5 | 1,942.5 | 1,951 | 5,127,900 | 1,951 |
| 2015-10-15 | 1,962 | 1,987.5 | 1,939.5 | 1,986.5 | 3,750,100 | 1,986.50 |
| 2015-10-14 | 2,020.5 | 2,032 | 1,965.5 | 1,979 | 4,840,800 | 1,979 |
| 2015-10-13 | 2,022.5 | 2,065 | 2,010 | 2,049 | 4,188,700 | 2,049 |
| 2015-10-09 | 2,000 | 2,042.5 | 1,982.5 | 2,036.5 | 5,678,100 | 2,036.50 |
| 2015-10-08 | 1,987 | 2,006.5 | 1,963 | 1,980.5 | 4,096,300 | 1,980.50 |
| 2015-10-07 | 1,967 | 1,986.5 | 1,941 | 1,985.5 | 4,013,000 | 1,985.50 |
| 2015-10-06 | 1,947 | 1,994 | 1,945 | 1,976.5 | 5,704,100 | 1,976.50 |
| 2015-10-05 | 1,934 | 1,934 | 1,888.5 | 1,914.5 | 2,526,000 | 1,914.50 |
| 2015-10-02 | 1,900 | 1,942.5 | 1,872 | 1,894 | 3,392,200 | 1,894 |
| 2015-10-01 | 1,893 | 1,917 | 1,876 | 1,903 | 4,377,000 | 1,903 |
| 2015-09-30 | 1,870 | 1,878 | 1,842.5 | 1,865 | 4,670,800 | 1,865 |
| 2015-09-29 | 1,871.5 | 1,871.5 | 1,810.5 | 1,827.5 | 4,933,000 | 1,827.50 |
| 2015-09-28 | 1,891.5 | 1,930 | 1,867 | 1,905 | 4,784,600 | 1,905 |
| 2015-09-25 | 1,813 | 1,872.5 | 1,809.5 | 1,868.5 | 3,742,300 | 1,868.50 |
| 2015-09-24 | 1,804.5 | 1,840 | 1,780.5 | 1,814 | 4,520,800 | 1,814 |
| 2015-09-18 | 1,846 | 1,846 | 1,806.5 | 1,822 | 3,048,200 | 1,822 |
| 2015-09-17 | 1,839 | 1,855 | 1,829 | 1,846 | 2,977,000 | 1,846 |
| 2015-09-16 | 1,849.5 | 1,863 | 1,825 | 1,832 | 3,196,300 | 1,832 |
| 2015-09-15 | 1,840 | 1,861 | 1,816 | 1,838.5 | 4,141,600 | 1,838.50 |
| 2015-09-14 | 1,831 | 1,859.5 | 1,805.5 | 1,827.5 | 4,062,200 | 1,827.50 |
| 2015-09-11 | 1,798 | 1,840 | 1,793.5 | 1,809.5 | 7,698,700 | 1,809.50 |
| 2015-09-10 | 1,711 | 1,768.5 | 1,704 | 1,762 | 3,289,700 | 1,762 |
| 2015-09-09 | 1,679 | 1,771.5 | 1,652.5 | 1,766.5 | 5,191,900 | 1,766.50 |
| 2015-09-08 | 1,695.5 | 1,706.5 | 1,639 | 1,639.5 | 3,241,000 | 1,639.50 |
| 2015-09-07 | 1,666 | 1,698 | 1,643 | 1,684.5 | 2,595,400 | 1,684.50 |
| 2015-09-04 | 1,727 | 1,739 | 1,666 | 1,675.5 | 2,478,300 | 1,675.50 |
| 2015-09-03 | 1,725 | 1,764 | 1,717.5 | 1,722.5 | 3,042,400 | 1,722.50 |
| 2015-09-02 | 1,694 | 1,743.5 | 1,684 | 1,696.5 | 3,420,800 | 1,696.50 |
| 2015-09-01 | 1,807 | 1,819.5 | 1,742.5 | 1,742.5 | 2,892,700 | 1,742.50 |
| 2015-08-31 | 1,806 | 1,821 | 1,790 | 1,812.5 | 2,932,900 | 1,812.50 |
| 2015-08-28 | 1,820 | 1,821 | 1,790.5 | 1,812.5 | 2,617,700 | 1,812.50 |
| 2015-08-27 | 1,741 | 1,785 | 1,739 | 1,770 | 3,966,900 | 1,770 |
| 2015-08-26 | 1,680.5 | 1,718.5 | 1,662.5 | 1,708 | 3,878,900 | 1,708 |
| 2015-08-25 | 1,683 | 1,760 | 1,667.5 | 1,669.5 | 7,820,300 | 1,669.50 |
| 2015-08-24 | 1,807 | 1,835 | 1,764 | 1,771.5 | 4,153,400 | 1,771.50 |
| 2015-08-21 | 1,883 | 1,917 | 1,870 | 1,877.5 | 3,650,000 | 1,877.50 |
| 2015-08-20 | 1,948 | 1,961.5 | 1,933 | 1,941.5 | 3,698,600 | 1,941.50 |
| 2015-08-19 | 1,971.5 | 1,988 | 1,947.5 | 1,949.5 | 2,683,400 | 1,949.50 |
| 2015-08-18 | 1,968.5 | 1,991 | 1,963.5 | 1,981 | 1,920,700 | 1,981 |
| 2015-08-17 | 1,993 | 1,996.5 | 1,976 | 1,988 | 1,848,000 | 1,988 |
| 2015-08-14 | 1,975 | 1,994 | 1,967 | 1,978.5 | 2,459,600 | 1,978.50 |
| 2015-08-13 | 1,970.5 | 1,987.5 | 1,946 | 1,984.5 | 3,234,500 | 1,984.50 |
| 2015-08-12 | 1,969.5 | 2,000 | 1,952 | 1,985.5 | 4,895,500 | 1,985.50 |
| 2015-08-11 | 1,915 | 1,980 | 1,905 | 1,971.5 | 7,294,900 | 1,971.50 |
| 2015-08-10 | 1,870 | 1,878.5 | 1,838 | 1,875 | 2,930,000 | 1,875 |
| 2015-08-07 | 1,856.5 | 1,898 | 1,853 | 1,896.5 | 2,253,600 | 1,896.50 |
| 2015-08-06 | 1,925 | 1,928 | 1,876.5 | 1,876.5 | 3,327,100 | 1,876.50 |
| 2015-08-05 | 1,864 | 1,915 | 1,861 | 1,909.5 | 3,523,200 | 1,909.50 |
| 2015-08-04 | 1,821 | 1,863.5 | 1,820 | 1,863.5 | 3,367,700 | 1,863.50 |
| 2015-08-03 | 1,835 | 1,841.5 | 1,798.5 | 1,822 | 2,164,900 | 1,822 |
| 2015-07-31 | 1,842 | 1,848 | 1,828.5 | 1,843.5 | 2,128,900 | 1,843.50 |
| 2015-07-30 | 1,862 | 1,870 | 1,828 | 1,839 | 4,220,900 | 1,839 |
| 2015-07-29 | 1,870 | 1,870 | 1,841.5 | 1,862 | 3,041,700 | 1,862 |
| 2015-07-28 | 1,877 | 1,879.5 | 1,831 | 1,864.5 | 6,618,200 | 1,864.50 |
| 2015-07-27 | 1,900.5 | 1,907 | 1,885.5 | 1,902 | 2,670,300 | 1,902 |
| 2015-07-24 | 1,906.5 | 1,919 | 1,902.5 | 1,909.5 | 1,990,100 | 1,909.50 |
| 2015-07-23 | 1,925.5 | 1,932 | 1,895.5 | 1,904 | 3,091,400 | 1,904 |
| 2015-07-22 | 1,924.5 | 1,930 | 1,894.5 | 1,897.5 | 5,166,700 | 1,897.50 |
| 2015-07-21 | 1,965 | 1,965.5 | 1,943 | 1,951 | 2,877,900 | 1,951 |
| 2015-07-17 | 1,966.5 | 1,967.5 | 1,947 | 1,950.5 | 2,363,500 | 1,950.50 |
| 2015-07-16 | 1,965 | 1,965 | 1,936 | 1,955 | 3,580,800 | 1,955 |
| 2015-07-15 | 1,943 | 1,948 | 1,925 | 1,941 | 2,612,700 | 1,941 |
| 2015-07-14 | 1,936.5 | 1,940.5 | 1,902 | 1,914 | 3,725,500 | 1,914 |
| 2015-07-13 | 1,860 | 1,914 | 1,860 | 1,905.5 | 3,139,700 | 1,905.50 |
| 2015-07-10 | 1,850.5 | 1,877 | 1,837 | 1,840.5 | 3,351,700 | 1,840.50 |
| 2015-07-09 | 1,777 | 1,836.5 | 1,745.5 | 1,835.5 | 6,318,400 | 1,835.50 |
| 2015-07-08 | 1,912 | 1,913.5 | 1,834.5 | 1,834.5 | 8,022,300 | 1,834.50 |
| 2015-07-07 | 1,949 | 1,953.5 | 1,935 | 1,935.5 | 3,848,400 | 1,935.50 |
| 2015-07-06 | 1,967 | 1,979 | 1,933.5 | 1,944 | 3,939,800 | 1,944 |
| 2015-07-03 | 1,995 | 2,007 | 1,985.5 | 2,001.5 | 2,074,100 | 2,001.50 |
| 2015-07-02 | 2,007 | 2,028.5 | 1,992.5 | 2,001 | 3,797,400 | 2,001 |
| 2015-07-01 | 1,964 | 1,980.5 | 1,953 | 1,978 | 2,152,700 | 1,978 |
| 2015-06-30 | 1,960 | 1,966.5 | 1,942 | 1,944 | 2,935,900 | 1,944 |
| 2015-06-29 | 1,929 | 1,974 | 1,927 | 1,951 | 2,783,200 | 1,951 |
| 2015-06-26 | 2,010.5 | 2,015 | 1,986 | 1,996.5 | 1,865,300 | 1,996.50 |
| 2015-06-25 | 2,008 | 2,021.5 | 2,003.5 | 2,011 | 2,033,300 | 2,011 |
| 2015-06-24 | 2,003.5 | 2,018.5 | 1,996.5 | 2,006 | 3,266,200 | 2,006 |
| 2015-06-23 | 1,990 | 2,002.5 | 1,977.5 | 1,995.5 | 3,225,200 | 1,995.50 |
| 2015-06-22 | 1,940.5 | 1,958.5 | 1,936.5 | 1,953.5 | 2,043,300 | 1,953.50 |
| 2015-06-19 | 1,922.5 | 1,947 | 1,905 | 1,936 | 3,879,000 | 1,936 |
| 2015-06-18 | 1,938 | 1,947.5 | 1,920 | 1,922.5 | 2,741,400 | 1,922.50 |
| 2015-06-17 | 1,959.5 | 1,965.5 | 1,930 | 1,936 | 4,166,100 | 1,936 |
| 2015-06-16 | 1,951 | 1,964 | 1,942 | 1,949.5 | 2,865,100 | 1,949.50 |
| 2015-06-15 | 1,938 | 1,961.5 | 1,935.5 | 1,956 | 2,494,900 | 1,956 |
| 2015-06-12 | 1,960 | 1,962.5 | 1,937 | 1,949.5 | 6,132,000 | 1,949.50 |
| 2015-06-11 | 1,977 | 2,002 | 1,965 | 1,971 | 3,610,600 | 1,971 |
| 2015-06-10 | 2,012 | 2,012.5 | 1,966.5 | 1,968 | 4,893,900 | 1,968 |
| 2015-06-09 | 2,032 | 2,044 | 2,018 | 2,021.5 | 3,258,700 | 2,021.50 |
| 2015-06-08 | 2,060 | 2,084.5 | 2,047.5 | 2,062 | 3,153,300 | 2,062 |
| 2015-06-05 | 2,040 | 2,078 | 2,006 | 2,055 | 4,630,500 | 2,055 |
| 2015-06-04 | 2,056.5 | 2,090 | 2,031 | 2,090 | 3,579,700 | 2,090 |
| 2015-06-03 | 2,097 | 2,115 | 2,066 | 2,068 | 2,964,800 | 2,068 |
| 2015-06-02 | 2,082 | 2,091 | 2,062 | 2,088 | 2,306,900 | 2,088 |
| 2015-06-01 | 2,051 | 2,081.5 | 2,040.5 | 2,073.5 | 2,448,000 | 2,073.50 |
| 2015-05-29 | 2,072 | 2,094.5 | 2,069.5 | 2,075.5 | 4,965,900 | 2,075.50 |
| 2015-05-28 | 2,058 | 2,072.5 | 2,045.5 | 2,066 | 3,147,800 | 2,066 |
| 2015-05-27 | 2,031 | 2,061 | 2,025 | 2,061 | 2,865,200 | 2,061 |
| 2015-05-26 | 2,050 | 2,050 | 2,021 | 2,029.5 | 2,132,200 | 2,029.50 |
| 2015-05-25 | 2,050 | 2,053.5 | 2,030 | 2,050 | 1,954,000 | 2,050 |
| 2015-05-22 | 2,031.5 | 2,050.5 | 2,004.5 | 2,050.5 | 2,664,100 | 2,050.50 |
| 2015-05-21 | 2,017 | 2,054 | 2,015 | 2,035.5 | 3,594,200 | 2,035.50 |
| 2015-05-20 | 1,999 | 2,066 | 1,998 | 2,054.5 | 6,793,900 | 2,054.50 |
| 2015-05-19 | 1,973.5 | 1,977 | 1,962 | 1,971.5 | 2,137,800 | 1,971.50 |
| 2015-05-18 | 1,950 | 1,973.5 | 1,945.5 | 1,972.5 | 2,520,700 | 1,972.50 |
| 2015-05-15 | 1,928 | 1,945.5 | 1,915 | 1,941 | 2,512,300 | 1,941 |
| 2015-05-14 | 1,913 | 1,923 | 1,905 | 1,912 | 1,777,900 | 1,912 |
| 2015-05-13 | 1,900 | 1,932 | 1,892.5 | 1,927.5 | 4,072,600 | 1,927.50 |
| 2015-05-12 | 1,912.5 | 1,912.5 | 1,875.5 | 1,900 | 3,641,900 | 1,900 |
| 2015-05-11 | 1,900 | 1,903 | 1,880.5 | 1,897.5 | 2,274,000 | 1,897.50 |
| 2015-05-08 | 1,858 | 1,890.5 | 1,856.5 | 1,884 | 2,476,500 | 1,884 |
| 2015-05-07 | 1,845 | 1,865 | 1,842 | 1,858 | 3,116,100 | 1,858 |
| 2015-05-01 | 1,862 | 1,869 | 1,832.5 | 1,862 | 2,456,700 | 1,862 |
| 2015-04-30 | 1,887 | 1,887 | 1,850.5 | 1,866.5 | 3,041,800 | 1,866.50 |
| 2015-04-28 | 1,900 | 1,900 | 1,877 | 1,890 | 2,593,900 | 1,890 |
| 2015-04-27 | 1,892 | 1,893 | 1,865 | 1,883.5 | 2,733,400 | 1,883.50 |
| 2015-04-24 | 1,882 | 1,886 | 1,864 | 1,876.5 | 2,748,100 | 1,876.50 |
| 2015-04-23 | 1,896 | 1,904 | 1,877.5 | 1,898 | 3,770,600 | 1,898 |
| 2015-04-22 | 1,900 | 1,914 | 1,892 | 1,900.5 | 3,390,600 | 1,900.50 |
| 2015-04-21 | 1,868 | 1,897 | 1,864 | 1,882.5 | 3,500,900 | 1,882.50 |
| 2015-04-20 | 1,876 | 1,882.5 | 1,851.5 | 1,865.5 | 5,472,800 | 1,865.50 |
| 2015-04-17 | 1,937.5 | 1,949 | 1,896 | 1,904 | 4,278,500 | 1,904 |
| 2015-04-16 | 1,906 | 1,938.5 | 1,893.5 | 1,936.5 | 5,621,000 | 1,936.50 |
| 2015-04-15 | 1,872.5 | 1,914 | 1,866.5 | 1,908 | 8,130,400 | 1,908 |
| 2015-04-14 | 1,850 | 1,860 | 1,835.5 | 1,860 | 3,307,100 | 1,860 |
| 2015-04-13 | 1,851 | 1,855 | 1,827 | 1,844 | 3,089,200 | 1,844 |
| 2015-04-10 | 1,830 | 1,843 | 1,823 | 1,831.5 | 4,386,500 | 1,831.50 |
| 2015-04-09 | 1,791 | 1,830 | 1,788 | 1,824 | 5,286,500 | 1,824 |
| 2015-04-08 | 1,780 | 1,787 | 1,767 | 1,776 | 3,435,200 | 1,776 |
| 2015-04-07 | 1,764 | 1,782.5 | 1,756.5 | 1,769 | 2,876,200 | 1,769 |
| 2015-04-06 | 1,751 | 1,762 | 1,744 | 1,757.5 | 2,785,800 | 1,757.50 |
| 2015-04-03 | 1,757.5 | 1,779 | 1,752.5 | 1,777 | 4,764,600 | 1,777 |
| 2015-04-02 | 1,714 | 1,756 | 1,705.5 | 1,742.5 | 4,127,400 | 1,742.50 |
| 2015-04-01 | 1,734.5 | 1,740 | 1,708 | 1,714 | 5,315,900 | 1,714 |
| 2015-03-31 | 1,760.5 | 1,784 | 1,745.5 | 1,745.5 | 4,714,200 | 1,745.50 |
| 2015-03-30 | 1,734 | 1,745 | 1,723.5 | 1,735.5 | 3,158,200 | 1,735.50 |
| 2015-03-27 | 1,724 | 1,748.5 | 1,714 | 1,741.5 | 4,123,900 | 1,741.50 |
| 2015-03-26 | 1,731.5 | 1,738.5 | 1,720.5 | 1,732 | 3,286,700 | 1,732 |
| 2015-03-25 | 1,734 | 1,749 | 1,725.5 | 1,739 | 2,698,800 | 1,739 |
| 2015-03-24 | 1,750 | 1,750 | 1,730.5 | 1,741.5 | 3,140,600 | 1,741.50 |
| 2015-03-23 | 1,769.5 | 1,770 | 1,745 | 1,755 | 2,952,300 | 1,755 |
| 2015-03-20 | 1,758.5 | 1,761 | 1,741 | 1,761 | 2,767,800 | 1,761 |
| 2015-03-19 | 1,772.5 | 1,775 | 1,734 | 1,755.5 | 3,325,500 | 1,755.50 |
| 2015-03-18 | 1,753.5 | 1,761.5 | 1,738 | 1,758.5 | 3,179,200 | 1,758.50 |
| 2015-03-17 | 1,780 | 1,787 | 1,749 | 1,757.5 | 3,026,700 | 1,757.50 |
| 2015-03-16 | 1,738.5 | 1,764 | 1,732.5 | 1,764 | 4,366,700 | 1,764 |
| 2015-03-13 | 1,733.5 | 1,749 | 1,709.5 | 1,741 | 7,927,700 | 1,741 |
| 2015-03-12 | 1,675 | 1,698 | 1,663 | 1,693.5 | 3,962,000 | 1,693.50 |
| 2015-03-11 | 1,661.5 | 1,676 | 1,655 | 1,665.5 | 4,605,200 | 1,665.50 |
| 2015-03-10 | 1,697 | 1,699.5 | 1,654.5 | 1,683 | 6,916,400 | 1,683 |
| 2015-03-09 | 1,725 | 1,740 | 1,694 | 1,704.5 | 6,103,800 | 1,704.50 |
| 2015-03-06 | 1,700 | 1,725 | 1,683.5 | 1,723 | 8,257,200 | 1,723 |
| 2015-03-05 | 1,653 | 1,661 | 1,646 | 1,654 | 2,552,800 | 1,654 |
| 2015-03-04 | 1,669.5 | 1,675 | 1,650.5 | 1,656 | 3,229,100 | 1,656 |
| 2015-03-03 | 1,678 | 1,687 | 1,670 | 1,682 | 4,645,900 | 1,682 |
| 2015-03-02 | 1,633 | 1,674 | 1,621.5 | 1,665 | 6,238,900 | 1,665 |
| 2015-02-27 | 1,628 | 1,637.5 | 1,604 | 1,612.5 | 3,079,900 | 1,612.50 |
| 2015-02-26 | 1,620 | 1,625 | 1,610.5 | 1,625 | 3,427,300 | 1,625 |
| 2015-02-25 | 1,611.5 | 1,625 | 1,607 | 1,619 | 2,797,800 | 1,619 |
| 2015-02-24 | 1,610 | 1,624.5 | 1,601 | 1,623.5 | 2,771,600 | 1,623.50 |
| 2015-02-23 | 1,616 | 1,627 | 1,598 | 1,610 | 2,120,800 | 1,610 |
| 2015-02-20 | 1,610 | 1,617 | 1,602 | 1,610 | 2,275,800 | 1,610 |
| 2015-02-19 | 1,597 | 1,612 | 1,593 | 1,610 | 4,352,700 | 1,610 |
| 2015-02-18 | 1,592.5 | 1,597 | 1,583.5 | 1,591 | 2,703,100 | 1,591 |
| 2015-02-17 | 1,569.5 | 1,594 | 1,568 | 1,590 | 3,501,100 | 1,590 |
| 2015-02-16 | 1,557 | 1,568 | 1,552 | 1,566.5 | 3,115,100 | 1,566.50 |
| 2015-02-13 | 1,540 | 1,556.5 | 1,536.5 | 1,547.5 | 4,730,100 | 1,547.50 |
| 2015-02-12 | 1,534 | 1,544 | 1,525.5 | 1,538.5 | 3,599,300 | 1,538.50 |
| 2015-02-10 | 1,519 | 1,520 | 1,502.5 | 1,514.5 | 2,318,500 | 1,514.50 |
| 2015-02-09 | 1,529 | 1,538 | 1,506 | 1,514 | 2,805,900 | 1,514 |
| 2015-02-06 | 1,510 | 1,529 | 1,494 | 1,521 | 4,042,200 | 1,521 |
| 2015-02-05 | 1,492.5 | 1,510 | 1,472 | 1,500 | 4,931,000 | 1,500 |
| 2015-02-04 | 1,495 | 1,508.5 | 1,489.5 | 1,502.5 | 3,125,600 | 1,502.50 |
| 2015-02-03 | 1,502.5 | 1,508.5 | 1,480 | 1,489 | 4,390,700 | 1,489 |
| 2015-02-02 | 1,518.5 | 1,521 | 1,499.5 | 1,506.5 | 3,808,500 | 1,506.50 |
| 2015-01-30 | 1,535 | 1,540 | 1,517 | 1,526 | 4,769,100 | 1,526 |
| 2015-01-29 | 1,510 | 1,530.5 | 1,507.5 | 1,520.5 | 4,453,800 | 1,520.50 |
| 2015-01-28 | 1,500 | 1,518 | 1,496 | 1,515 | 6,213,000 | 1,515 |
| 2015-01-27 | 1,561.5 | 1,562.5 | 1,538 | 1,541.5 | 8,563,500 | 1,541.50 |
| 2015-01-26 | 1,550 | 1,555 | 1,544 | 1,554.5 | 3,209,800 | 1,554.50 |
| 2015-01-23 | 1,554.5 | 1,563.5 | 1,546 | 1,559 | 3,409,900 | 1,559 |
| 2015-01-22 | 1,550 | 1,550.5 | 1,536 | 1,546 | 3,866,000 | 1,546 |
| 2015-01-21 | 1,552 | 1,555 | 1,535 | 1,551 | 4,787,200 | 1,551 |
| 2015-01-20 | 1,534 | 1,558.5 | 1,531.5 | 1,558.5 | 2,746,800 | 1,558.50 |
| 2015-01-19 | 1,543 | 1,543.5 | 1,528 | 1,534 | 2,950,200 | 1,534 |
| 2015-01-16 | 1,526.5 | 1,541 | 1,517.5 | 1,539.5 | 5,364,000 | 1,539.50 |
| 2015-01-15 | 1,536 | 1,558 | 1,535.5 | 1,551 | 3,497,600 | 1,551 |
| 2015-01-14 | 1,554 | 1,559 | 1,534.5 | 1,537 | 4,473,900 | 1,537 |
| 2015-01-13 | 1,533 | 1,557 | 1,517.5 | 1,556 | 5,532,900 | 1,556 |
| 2015-01-09 | 1,574 | 1,577.5 | 1,545 | 1,551 | 4,569,400 | 1,551 |
| 2015-01-08 | 1,590 | 1,591 | 1,567 | 1,570.5 | 4,433,300 | 1,570.50 |
| 2015-01-07 | 1,545 | 1,568 | 1,545 | 1,564.5 | 3,217,900 | 1,564.50 |
| 2015-01-06 | 1,551 | 1,576 | 1,541.5 | 1,550 | 4,953,800 | 1,550 |
| 2015-01-05 | 1,587 | 1,595 | 1,577 | 1,583.5 | 3,274,900 | 1,583.50 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
