1963 日揮ホールディングス(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 | 1,874 | 1,895 | 1,854 | 1,863 | 1,471,000 | 1,863 |
| 2015-12-29 | 1,865 | 1,884 | 1,843 | 1,877 | 758,000 | 1,877 |
| 2015-12-28 | 1,848 | 1,891 | 1,848 | 1,872 | 1,023,000 | 1,872 |
| 2015-12-25 | 1,874 | 1,903 | 1,828 | 1,835 | 1,471,000 | 1,835 |
| 2015-12-24 | 1,883 | 1,923 | 1,873 | 1,874 | 1,880,000 | 1,874 |
| 2015-12-22 | 1,866 | 1,890 | 1,847 | 1,861 | 1,580,000 | 1,861 |
| 2015-12-21 | 1,844 | 1,856 | 1,825 | 1,855 | 1,950,000 | 1,855 |
| 2015-12-18 | 1,915 | 1,963 | 1,855 | 1,862 | 4,142,000 | 1,862 |
| 2015-12-17 | 1,910 | 1,933 | 1,901 | 1,927 | 2,729,000 | 1,927 |
| 2015-12-16 | 1,892 | 1,910 | 1,885 | 1,895 | 1,578,000 | 1,895 |
| 2015-12-15 | 1,905 | 1,920 | 1,852 | 1,856 | 2,067,000 | 1,856 |
| 2015-12-14 | 1,845 | 1,886 | 1,840 | 1,882 | 2,344,000 | 1,882 |
| 2015-12-11 | 1,911 | 1,933 | 1,905 | 1,911 | 3,296,000 | 1,911 |
| 2015-12-10 | 1,907 | 1,914 | 1,884 | 1,888 | 2,939,000 | 1,888 |
| 2015-12-09 | 1,971 | 1,982 | 1,941 | 1,943 | 2,795,000 | 1,943 |
| 2015-12-08 | 2,088 | 2,089 | 1,975 | 1,984 | 3,120,000 | 1,984 |
| 2015-12-07 | 2,105 | 2,115 | 2,082 | 2,105 | 1,573,000 | 2,105 |
| 2015-12-04 | 2,112 | 2,134 | 2,103 | 2,111 | 1,164,000 | 2,111 |
| 2015-12-03 | 2,136 | 2,164 | 2,119 | 2,154 | 1,544,000 | 2,154 |
| 2015-12-02 | 2,139 | 2,166 | 2,133 | 2,150 | 1,567,000 | 2,150 |
| 2015-12-01 | 2,099 | 2,130 | 2,097 | 2,130 | 1,465,000 | 2,130 |
| 2015-11-30 | 2,098 | 2,125 | 2,092 | 2,092 | 2,002,000 | 2,092 |
| 2015-11-27 | 2,148 | 2,156 | 2,083 | 2,088 | 2,839,000 | 2,088 |
| 2015-11-26 | 2,080 | 2,146 | 2,068 | 2,129 | 3,124,000 | 2,129 |
| 2015-11-25 | 2,047 | 2,067 | 2,032 | 2,033 | 1,305,000 | 2,033 |
| 2015-11-24 | 2,020 | 2,050 | 2,016 | 2,040 | 1,766,000 | 2,040 |
| 2015-11-20 | 2,037 | 2,043 | 2,018 | 2,021 | 2,036,000 | 2,021 |
| 2015-11-19 | 2,037 | 2,044 | 2,018 | 2,037 | 1,322,000 | 2,037 |
| 2015-11-18 | 2,049 | 2,062 | 2,018 | 2,021 | 1,969,000 | 2,021 |
| 2015-11-17 | 2,044 | 2,057 | 2,035 | 2,045 | 1,774,000 | 2,045 |
| 2015-11-16 | 1,999 | 2,033 | 1,991 | 2,021 | 1,628,000 | 2,021 |
| 2015-11-13 | 2,010 | 2,046 | 2,000 | 2,042 | 3,286,000 | 2,042 |
| 2015-11-12 | 2,020 | 2,025 | 1,985 | 2,013 | 1,627,000 | 2,013 |
| 2015-11-11 | 1,996 | 2,047 | 1,951 | 2,017 | 2,714,000 | 2,017 |
| 2015-11-10 | 1,916 | 1,974 | 1,910 | 1,970 | 1,322,000 | 1,970 |
| 2015-11-09 | 1,958 | 1,958 | 1,932 | 1,956 | 1,600,000 | 1,956 |
| 2015-11-06 | 1,920 | 1,944 | 1,913 | 1,925 | 1,223,000 | 1,925 |
| 2015-11-05 | 1,928 | 1,940 | 1,915 | 1,919 | 1,446,000 | 1,919 |
| 2015-11-04 | 1,926 | 1,955 | 1,908 | 1,913 | 1,907,000 | 1,913 |
| 2015-11-02 | 1,901 | 1,901 | 1,863 | 1,878 | 1,666,000 | 1,878 |
| 2015-10-30 | 1,930 | 1,944 | 1,908 | 1,924 | 2,268,000 | 1,924 |
| 2015-10-29 | 1,949 | 1,965 | 1,922.5 | 1,950.5 | 1,141,000 | 1,950.50 |
| 2015-10-28 | 1,940.5 | 1,940.5 | 1,914.5 | 1,928.5 | 1,601,000 | 1,928.50 |
| 2015-10-27 | 1,989 | 2,009 | 1,927.5 | 1,959.5 | 2,787,000 | 1,959.50 |
| 2015-10-26 | 1,994 | 2,014.5 | 1,971.5 | 2,001 | 2,682,000 | 2,001 |
| 2015-10-23 | 1,964 | 1,973.5 | 1,935 | 1,954 | 1,806,000 | 1,954 |
| 2015-10-22 | 1,988 | 2,000 | 1,914 | 1,924 | 3,268,000 | 1,924 |
| 2015-10-21 | 1,849.5 | 1,888.5 | 1,841.5 | 1,881.5 | 1,418,000 | 1,881.50 |
| 2015-10-20 | 1,830 | 1,853 | 1,787 | 1,853 | 2,154,000 | 1,853 |
| 2015-10-19 | 1,867 | 1,896 | 1,810.5 | 1,829.5 | 3,090,000 | 1,829.50 |
| 2015-10-16 | 1,855 | 1,884.5 | 1,855 | 1,860 | 1,757,000 | 1,860 |
| 2015-10-15 | 1,790.5 | 1,845.5 | 1,788 | 1,837.5 | 2,221,000 | 1,837.50 |
| 2015-10-14 | 1,793.5 | 1,806 | 1,745.5 | 1,790.5 | 2,477,000 | 1,790.50 |
| 2015-10-13 | 1,862.5 | 1,880.5 | 1,811.5 | 1,820 | 3,171,000 | 1,820 |
| 2015-10-09 | 1,825 | 1,889.5 | 1,816 | 1,888 | 3,136,000 | 1,888 |
| 2015-10-08 | 1,771.5 | 1,833.5 | 1,765 | 1,806.5 | 2,248,000 | 1,806.50 |
| 2015-10-07 | 1,696.5 | 1,791.5 | 1,696.5 | 1,786 | 3,827,000 | 1,786 |
| 2015-10-06 | 1,677.5 | 1,691 | 1,664 | 1,670.5 | 1,823,000 | 1,670.50 |
| 2015-10-05 | 1,634 | 1,668.5 | 1,624.5 | 1,637.5 | 2,208,000 | 1,637.50 |
| 2015-10-02 | 1,566.5 | 1,594.5 | 1,552 | 1,594 | 1,705,000 | 1,594 |
| 2015-10-01 | 1,589.5 | 1,608.5 | 1,564 | 1,590.5 | 1,812,000 | 1,590.50 |
| 2015-09-30 | 1,562 | 1,587.5 | 1,541 | 1,583.5 | 2,551,000 | 1,583.50 |
| 2015-09-29 | 1,609.5 | 1,609.5 | 1,560 | 1,564 | 2,596,000 | 1,564 |
| 2015-09-28 | 1,630 | 1,652.5 | 1,625.5 | 1,628.5 | 1,451,000 | 1,628.50 |
| 2015-09-25 | 1,620 | 1,643.5 | 1,618 | 1,642.5 | 2,872,000 | 1,642.50 |
| 2015-09-24 | 1,656.5 | 1,667.5 | 1,621.5 | 1,621.5 | 3,395,000 | 1,621.50 |
| 2015-09-18 | 1,720 | 1,733 | 1,680 | 1,696.5 | 3,503,000 | 1,696.50 |
| 2015-09-17 | 1,768 | 1,796 | 1,734.5 | 1,748 | 2,236,000 | 1,748 |
| 2015-09-16 | 1,716.5 | 1,756 | 1,704 | 1,743 | 1,934,000 | 1,743 |
| 2015-09-15 | 1,717 | 1,729.5 | 1,696 | 1,696 | 2,042,000 | 1,696 |
| 2015-09-14 | 1,746.5 | 1,750 | 1,693.5 | 1,713 | 2,185,000 | 1,713 |
| 2015-09-11 | 1,796 | 1,809 | 1,744.5 | 1,750.5 | 3,735,000 | 1,750.50 |
| 2015-09-10 | 1,740 | 1,782 | 1,740 | 1,775 | 2,910,000 | 1,775 |
| 2015-09-09 | 1,785 | 1,804.5 | 1,759 | 1,800 | 2,808,000 | 1,800 |
| 2015-09-08 | 1,717 | 1,801.5 | 1,709.5 | 1,739 | 3,145,000 | 1,739 |
| 2015-09-07 | 1,673 | 1,733 | 1,668 | 1,706 | 1,681,000 | 1,706 |
| 2015-09-04 | 1,710 | 1,735 | 1,675.5 | 1,684.5 | 2,326,000 | 1,684.50 |
| 2015-09-03 | 1,731 | 1,763.5 | 1,722 | 1,723 | 1,480,000 | 1,723 |
| 2015-09-02 | 1,715 | 1,748.5 | 1,700.5 | 1,720 | 1,947,000 | 1,720 |
| 2015-09-01 | 1,802 | 1,815.5 | 1,745 | 1,745 | 3,487,000 | 1,745 |
| 2015-08-31 | 1,825 | 1,826 | 1,771.5 | 1,773 | 3,714,000 | 1,773 |
| 2015-08-28 | 1,794 | 1,858 | 1,790 | 1,833 | 3,010,000 | 1,833 |
| 2015-08-27 | 1,762 | 1,778.5 | 1,726.5 | 1,726.5 | 3,193,000 | 1,726.50 |
| 2015-08-26 | 1,710.5 | 1,768 | 1,694 | 1,747.5 | 3,487,000 | 1,747.50 |
| 2015-08-25 | 1,735 | 1,822.5 | 1,710.5 | 1,722.5 | 3,197,000 | 1,722.50 |
| 2015-08-24 | 1,843 | 1,864.5 | 1,793.5 | 1,798.5 | 2,729,000 | 1,798.50 |
| 2015-08-21 | 1,913.5 | 1,920 | 1,886.5 | 1,887.5 | 2,780,000 | 1,887.50 |
| 2015-08-20 | 1,975 | 1,978.5 | 1,925.5 | 1,927.5 | 3,378,000 | 1,927.50 |
| 2015-08-19 | 2,000 | 2,023.5 | 1,995 | 1,997.5 | 2,141,000 | 1,997.50 |
| 2015-08-18 | 2,016.5 | 2,035.5 | 1,993 | 2,026.5 | 2,921,000 | 2,026.50 |
| 2015-08-17 | 2,098.5 | 2,104.5 | 2,047 | 2,054 | 1,687,000 | 2,054 |
| 2015-08-14 | 2,126 | 2,132.5 | 2,080.5 | 2,099.5 | 2,541,000 | 2,099.50 |
| 2015-08-13 | 2,070 | 2,112.5 | 2,049 | 2,097.5 | 3,901,000 | 2,097.50 |
| 2015-08-12 | 2,085 | 2,109.5 | 2,027 | 2,033 | 3,385,000 | 2,033 |
| 2015-08-11 | 2,039 | 2,079 | 2,026.5 | 2,062 | 3,973,000 | 2,062 |
| 2015-08-10 | 2,010 | 2,010 | 1,985.5 | 1,999.5 | 1,963,000 | 1,999.50 |
| 2015-08-07 | 2,031.5 | 2,040.5 | 2,003.5 | 2,019 | 1,832,000 | 2,019 |
| 2015-08-06 | 2,020 | 2,054.5 | 2,012 | 2,024 | 2,538,000 | 2,024 |
| 2015-08-05 | 2,000 | 2,031 | 1,975 | 2,010 | 3,901,000 | 2,010 |
| 2015-08-04 | 2,061 | 2,079.5 | 2,025 | 2,051 | 2,304,000 | 2,051 |
| 2015-08-03 | 2,111 | 2,118.5 | 2,060.5 | 2,077.5 | 1,907,000 | 2,077.50 |
| 2015-07-31 | 2,106.5 | 2,122 | 2,092 | 2,119 | 1,815,000 | 2,119 |
| 2015-07-30 | 2,057.5 | 2,119.5 | 2,056 | 2,109 | 2,001,000 | 2,109 |
| 2015-07-29 | 2,090 | 2,096 | 2,055.5 | 2,060.5 | 1,556,000 | 2,060.50 |
| 2015-07-28 | 2,075 | 2,110 | 2,059 | 2,092 | 1,760,000 | 2,092 |
| 2015-07-27 | 2,100 | 2,119 | 2,086 | 2,102 | 1,858,000 | 2,102 |
| 2015-07-24 | 2,138 | 2,138 | 2,105 | 2,113 | 2,795,000 | 2,113 |
| 2015-07-23 | 2,187.5 | 2,187.5 | 2,153 | 2,165 | 1,840,000 | 2,165 |
| 2015-07-22 | 2,208.5 | 2,210 | 2,180 | 2,195 | 2,340,000 | 2,195 |
| 2015-07-21 | 2,248 | 2,249.5 | 2,213 | 2,224 | 2,139,000 | 2,224 |
| 2015-07-17 | 2,236 | 2,264.5 | 2,228 | 2,235 | 1,587,000 | 2,235 |
| 2015-07-16 | 2,257.5 | 2,257.5 | 2,216 | 2,242 | 2,488,000 | 2,242 |
| 2015-07-15 | 2,249.5 | 2,284 | 2,233 | 2,260 | 1,806,000 | 2,260 |
| 2015-07-14 | 2,244.5 | 2,269.5 | 2,233 | 2,257 | 1,519,000 | 2,257 |
| 2015-07-13 | 2,263.5 | 2,263.5 | 2,221 | 2,225 | 2,738,000 | 2,225 |
| 2015-07-10 | 2,262 | 2,297 | 2,240 | 2,278 | 1,556,000 | 2,278 |
| 2015-07-09 | 2,268.5 | 2,275 | 2,194.5 | 2,272 | 2,894,000 | 2,272 |
| 2015-07-08 | 2,327.5 | 2,344 | 2,305.5 | 2,305.5 | 2,364,000 | 2,305.50 |
| 2015-07-07 | 2,340 | 2,344 | 2,324.5 | 2,327.5 | 1,021,000 | 2,327.50 |
| 2015-07-06 | 2,307.5 | 2,334.5 | 2,305 | 2,325.5 | 1,381,000 | 2,325.50 |
| 2015-07-03 | 2,373 | 2,379 | 2,352 | 2,357 | 939,000 | 2,357 |
| 2015-07-02 | 2,360.5 | 2,386.5 | 2,342 | 2,376.5 | 1,714,000 | 2,376.50 |
| 2015-07-01 | 2,338 | 2,361 | 2,335.5 | 2,345 | 1,564,000 | 2,345 |
| 2015-06-30 | 2,307 | 2,312 | 2,292 | 2,312 | 1,354,000 | 2,312 |
| 2015-06-29 | 2,349 | 2,349 | 2,306.5 | 2,306.5 | 1,888,000 | 2,306.50 |
| 2015-06-26 | 2,406.5 | 2,412.5 | 2,372 | 2,382.5 | 1,182,000 | 2,382.50 |
| 2015-06-25 | 2,411 | 2,416.5 | 2,390 | 2,407 | 1,494,000 | 2,407 |
| 2015-06-24 | 2,430 | 2,443 | 2,405 | 2,413.5 | 1,280,000 | 2,413.50 |
| 2015-06-23 | 2,400 | 2,419.5 | 2,395.5 | 2,415 | 1,204,000 | 2,415 |
| 2015-06-22 | 2,390.5 | 2,397.5 | 2,368.5 | 2,381 | 1,790,000 | 2,381 |
| 2015-06-19 | 2,407.5 | 2,415 | 2,373 | 2,384.5 | 2,415,000 | 2,384.50 |
| 2015-06-18 | 2,435 | 2,450.5 | 2,400 | 2,406.5 | 1,789,000 | 2,406.50 |
| 2015-06-17 | 2,459 | 2,471 | 2,445 | 2,456.5 | 1,041,000 | 2,456.50 |
| 2015-06-16 | 2,468.5 | 2,485 | 2,458 | 2,468 | 1,540,000 | 2,468 |
| 2015-06-15 | 2,455 | 2,499.5 | 2,448 | 2,499.5 | 1,619,000 | 2,499.50 |
| 2015-06-12 | 2,494.5 | 2,497.5 | 2,464 | 2,472 | 2,704,000 | 2,472 |
| 2015-06-11 | 2,447 | 2,485 | 2,435.5 | 2,479 | 1,932,000 | 2,479 |
| 2015-06-10 | 2,392.5 | 2,459.5 | 2,392.5 | 2,425.5 | 2,519,000 | 2,425.50 |
| 2015-06-09 | 2,426.5 | 2,434 | 2,391 | 2,391 | 2,418,000 | 2,391 |
| 2015-06-08 | 2,434 | 2,453.5 | 2,427 | 2,446.5 | 2,001,000 | 2,446.50 |
| 2015-06-05 | 2,455 | 2,455.5 | 2,432 | 2,443.5 | 1,659,000 | 2,443.50 |
| 2015-06-04 | 2,448.5 | 2,463 | 2,437.5 | 2,455 | 2,370,000 | 2,455 |
| 2015-06-03 | 2,420 | 2,432 | 2,414 | 2,423.5 | 1,458,000 | 2,423.50 |
| 2015-06-02 | 2,443 | 2,447 | 2,424 | 2,425 | 1,939,000 | 2,425 |
| 2015-06-01 | 2,500 | 2,506 | 2,442 | 2,448 | 3,400,000 | 2,448 |
| 2015-05-29 | 2,449 | 2,500 | 2,435.5 | 2,494.5 | 4,004,000 | 2,494.50 |
| 2015-05-28 | 2,460 | 2,469 | 2,433.5 | 2,444 | 1,085,000 | 2,444 |
| 2015-05-27 | 2,453.5 | 2,465 | 2,441 | 2,451 | 1,241,000 | 2,451 |
| 2015-05-26 | 2,445.5 | 2,457.5 | 2,438 | 2,448.5 | 987,000 | 2,448.50 |
| 2015-05-25 | 2,443 | 2,457 | 2,425.5 | 2,443 | 1,093,000 | 2,443 |
| 2015-05-22 | 2,425 | 2,459.5 | 2,422.5 | 2,443 | 1,471,000 | 2,443 |
| 2015-05-21 | 2,473.5 | 2,473.5 | 2,422.5 | 2,425.5 | 1,905,000 | 2,425.50 |
| 2015-05-20 | 2,470 | 2,485 | 2,455 | 2,470.5 | 1,856,000 | 2,470.50 |
| 2015-05-19 | 2,471.5 | 2,471.5 | 2,435.5 | 2,451.5 | 2,830,000 | 2,451.50 |
| 2015-05-18 | 2,480 | 2,500 | 2,466 | 2,485 | 2,027,000 | 2,485 |
| 2015-05-15 | 2,505 | 2,509 | 2,461.5 | 2,488 | 2,552,000 | 2,488 |
| 2015-05-14 | 2,529 | 2,575 | 2,465.5 | 2,503.5 | 2,396,000 | 2,503.50 |
| 2015-05-13 | 2,495 | 2,537.5 | 2,495 | 2,513 | 1,621,000 | 2,513 |
| 2015-05-12 | 2,504 | 2,518 | 2,466.5 | 2,487.5 | 1,766,000 | 2,487.50 |
| 2015-05-11 | 2,529 | 2,537.5 | 2,513 | 2,514 | 1,855,000 | 2,514 |
| 2015-05-08 | 2,519 | 2,531 | 2,493.5 | 2,516.5 | 1,831,000 | 2,516.50 |
| 2015-05-07 | 2,476.5 | 2,532.5 | 2,476.5 | 2,532.5 | 2,346,000 | 2,532.50 |
| 2015-05-01 | 2,503.5 | 2,549 | 2,484.5 | 2,501.5 | 1,866,000 | 2,501.50 |
| 2015-04-30 | 2,483 | 2,520.5 | 2,475 | 2,495.5 | 2,325,000 | 2,495.50 |
| 2015-04-28 | 2,439 | 2,511 | 2,431.5 | 2,506 | 3,183,000 | 2,506 |
| 2015-04-27 | 2,453 | 2,453 | 2,417 | 2,421 | 1,367,000 | 2,421 |
| 2015-04-24 | 2,457.5 | 2,463 | 2,428 | 2,441 | 1,017,000 | 2,441 |
| 2015-04-23 | 2,435 | 2,457.5 | 2,420 | 2,444.5 | 2,147,000 | 2,444.50 |
| 2015-04-22 | 2,416 | 2,429.5 | 2,401.5 | 2,425 | 1,337,000 | 2,425 |
| 2015-04-21 | 2,395 | 2,415 | 2,373.5 | 2,410.5 | 1,690,000 | 2,410.50 |
| 2015-04-20 | 2,410 | 2,440 | 2,401.5 | 2,419.5 | 2,411,000 | 2,419.50 |
| 2015-04-17 | 2,355 | 2,409 | 2,355 | 2,395.5 | 3,054,000 | 2,395.50 |
| 2015-04-16 | 2,274 | 2,378 | 2,272.5 | 2,377 | 3,584,000 | 2,377 |
| 2015-04-15 | 2,320 | 2,337 | 2,265 | 2,269.5 | 7,154,000 | 2,269.50 |
| 2015-04-14 | 2,425.5 | 2,438 | 2,410 | 2,429 | 960,000 | 2,429 |
| 2015-04-13 | 2,389 | 2,429 | 2,383 | 2,425.5 | 1,503,000 | 2,425.50 |
| 2015-04-10 | 2,386.5 | 2,404 | 2,365.5 | 2,385 | 2,045,000 | 2,385 |
| 2015-04-09 | 2,434 | 2,441 | 2,393.5 | 2,399.5 | 2,209,000 | 2,399.50 |
| 2015-04-08 | 2,419.5 | 2,481 | 2,419 | 2,434.5 | 2,799,000 | 2,434.50 |
| 2015-04-07 | 2,333.5 | 2,405 | 2,330.5 | 2,401 | 1,970,000 | 2,401 |
| 2015-04-06 | 2,333 | 2,342.5 | 2,308 | 2,340.5 | 899,000 | 2,340.50 |
| 2015-04-03 | 2,351 | 2,358 | 2,322 | 2,352 | 1,121,000 | 2,352 |
| 2015-04-02 | 2,360 | 2,378 | 2,350.5 | 2,357.5 | 1,349,000 | 2,357.50 |
| 2015-04-01 | 2,380.5 | 2,381 | 2,355 | 2,362 | 1,727,000 | 2,362 |
| 2015-03-31 | 2,388 | 2,427 | 2,388 | 2,388.5 | 1,607,000 | 2,388.50 |
| 2015-03-30 | 2,370 | 2,376.5 | 2,352 | 2,372.5 | 1,076,000 | 2,372.50 |
| 2015-03-27 | 2,362 | 2,424 | 2,355 | 2,365.5 | 2,243,000 | 2,365.50 |
| 2015-03-26 | 2,377 | 2,407.5 | 2,360 | 2,403.5 | 2,089,000 | 2,403.50 |
| 2015-03-25 | 2,380 | 2,386.5 | 2,354 | 2,376.5 | 2,130,000 | 2,376.50 |
| 2015-03-24 | 2,436 | 2,477 | 2,330.5 | 2,357.5 | 6,094,000 | 2,357.50 |
| 2015-03-23 | 2,456 | 2,494.5 | 2,455 | 2,479.5 | 1,434,000 | 2,479.50 |
| 2015-03-20 | 2,427 | 2,449.5 | 2,417 | 2,449.5 | 1,194,000 | 2,449.50 |
| 2015-03-19 | 2,422 | 2,438.5 | 2,410 | 2,420 | 1,439,000 | 2,420 |
| 2015-03-18 | 2,440.5 | 2,451.5 | 2,407 | 2,422 | 1,767,000 | 2,422 |
| 2015-03-17 | 2,448 | 2,459.5 | 2,440.5 | 2,448 | 1,122,000 | 2,448 |
| 2015-03-16 | 2,405 | 2,439 | 2,386 | 2,437 | 1,924,000 | 2,437 |
| 2015-03-13 | 2,413.5 | 2,422.5 | 2,401 | 2,410.5 | 3,361,000 | 2,410.50 |
| 2015-03-12 | 2,427 | 2,433.5 | 2,401 | 2,405.5 | 1,335,000 | 2,405.50 |
| 2015-03-11 | 2,388.5 | 2,438 | 2,383 | 2,425 | 2,853,000 | 2,425 |
| 2015-03-10 | 2,460.5 | 2,470 | 2,380 | 2,391 | 4,102,000 | 2,391 |
| 2015-03-09 | 2,430 | 2,477.5 | 2,414.5 | 2,477 | 3,714,000 | 2,477 |
| 2015-03-06 | 2,493.5 | 2,493.5 | 2,444.5 | 2,449.5 | 2,285,000 | 2,449.50 |
| 2015-03-05 | 2,485 | 2,516 | 2,457 | 2,493.5 | 1,741,000 | 2,493.50 |
| 2015-03-04 | 2,435.5 | 2,479.5 | 2,413 | 2,476.5 | 1,699,000 | 2,476.50 |
| 2015-03-03 | 2,471.5 | 2,474.5 | 2,426 | 2,444.5 | 1,404,000 | 2,444.50 |
| 2015-03-02 | 2,470 | 2,477 | 2,440 | 2,466.5 | 1,699,000 | 2,466.50 |
| 2015-02-27 | 2,503 | 2,505.5 | 2,426 | 2,454 | 3,853,000 | 2,454 |
| 2015-02-26 | 2,480 | 2,504.5 | 2,480 | 2,489 | 1,500,000 | 2,489 |
| 2015-02-25 | 2,495 | 2,510 | 2,480 | 2,484.5 | 1,621,000 | 2,484.50 |
| 2015-02-24 | 2,518 | 2,518.5 | 2,480 | 2,487 | 2,604,000 | 2,487 |
| 2015-02-23 | 2,576 | 2,585 | 2,516.5 | 2,525 | 2,518,000 | 2,525 |
| 2015-02-20 | 2,575 | 2,576.5 | 2,550.5 | 2,559 | 1,969,000 | 2,559 |
| 2015-02-19 | 2,550 | 2,573 | 2,539.5 | 2,569 | 2,811,000 | 2,569 |
| 2015-02-18 | 2,550 | 2,569 | 2,516 | 2,551.5 | 3,743,000 | 2,551.50 |
| 2015-02-17 | 2,510 | 2,541 | 2,491.5 | 2,533 | 1,901,000 | 2,533 |
| 2015-02-16 | 2,450 | 2,514 | 2,405 | 2,506 | 3,264,000 | 2,506 |
| 2015-02-13 | 2,387.5 | 2,469.5 | 2,387.5 | 2,445.5 | 3,178,000 | 2,445.50 |
| 2015-02-12 | 2,563 | 2,568 | 2,394.5 | 2,406 | 3,374,000 | 2,406 |
| 2015-02-10 | 2,493 | 2,554.5 | 2,489.5 | 2,529 | 1,735,000 | 2,529 |
| 2015-02-09 | 2,535 | 2,560 | 2,488.5 | 2,516 | 3,049,000 | 2,516 |
| 2015-02-06 | 2,477 | 2,523 | 2,472 | 2,504.5 | 1,725,000 | 2,504.50 |
| 2015-02-05 | 2,484 | 2,503 | 2,415 | 2,469.5 | 2,745,000 | 2,469.50 |
| 2015-02-04 | 2,523 | 2,549 | 2,487 | 2,499 | 2,523,000 | 2,499 |
| 2015-02-03 | 2,388 | 2,504.5 | 2,388 | 2,476.5 | 3,197,000 | 2,476.50 |
| 2015-02-02 | 2,388 | 2,409 | 2,360 | 2,369 | 2,019,000 | 2,369 |
| 2015-01-30 | 2,385 | 2,426 | 2,380 | 2,413.5 | 2,309,000 | 2,413.50 |
| 2015-01-29 | 2,337 | 2,386.5 | 2,330 | 2,376.5 | 2,146,000 | 2,376.50 |
| 2015-01-28 | 2,348 | 2,397.5 | 2,320.5 | 2,387 | 2,183,000 | 2,387 |
| 2015-01-27 | 2,437.5 | 2,443.5 | 2,360 | 2,371.5 | 2,035,000 | 2,371.50 |
| 2015-01-26 | 2,385 | 2,441 | 2,383.5 | 2,433 | 1,891,000 | 2,433 |
| 2015-01-23 | 2,376 | 2,395 | 2,370.5 | 2,385 | 1,034,000 | 2,385 |
| 2015-01-22 | 2,343.5 | 2,364 | 2,318 | 2,356 | 1,694,000 | 2,356 |
| 2015-01-21 | 2,390 | 2,396 | 2,305.5 | 2,333.5 | 2,669,000 | 2,333.50 |
| 2015-01-20 | 2,383.5 | 2,415 | 2,376 | 2,393.5 | 1,726,000 | 2,393.50 |
| 2015-01-19 | 2,438 | 2,477.5 | 2,398 | 2,405 | 2,253,000 | 2,405 |
| 2015-01-16 | 2,330.5 | 2,389 | 2,327 | 2,379 | 2,597,000 | 2,379 |
| 2015-01-15 | 2,318.5 | 2,432 | 2,318.5 | 2,410.5 | 3,031,000 | 2,410.50 |
| 2015-01-14 | 2,306 | 2,346.5 | 2,283 | 2,285.5 | 1,842,000 | 2,285.50 |
| 2015-01-13 | 2,335 | 2,336.5 | 2,283 | 2,308 | 2,154,000 | 2,308 |
| 2015-01-09 | 2,362 | 2,387.5 | 2,341 | 2,356.5 | 2,269,000 | 2,356.50 |
| 2015-01-08 | 2,367 | 2,374 | 2,340 | 2,360 | 1,596,000 | 2,360 |
| 2015-01-07 | 2,351.5 | 2,380 | 2,333 | 2,348 | 1,819,000 | 2,348 |
| 2015-01-06 | 2,400 | 2,420 | 2,362 | 2,384 | 2,318,000 | 2,384 |
| 2015-01-05 | 2,480 | 2,493 | 2,450 | 2,464.5 | 1,494,000 | 2,464.50 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株