2502 アサヒグループホールディングス(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 | 3,785 | 3,813 | 3,776 | 3,799 | 821,000 | 1,266.33 |
| 2015-12-29 | 3,747 | 3,789 | 3,729 | 3,778 | 802,500 | 1,259.33 |
| 2015-12-28 | 3,787 | 3,808 | 3,748 | 3,764 | 970,500 | 1,254.67 |
| 2015-12-25 | 3,837 | 3,846 | 3,796 | 3,806 | 1,085,900 | 1,268.67 |
| 2015-12-24 | 3,930 | 3,938 | 3,830 | 3,836 | 1,611,400 | 1,278.67 |
| 2015-12-22 | 3,897 | 3,897 | 3,832 | 3,840 | 1,009,100 | 1,280 |
| 2015-12-21 | 3,867 | 3,916 | 3,800 | 3,900 | 1,577,600 | 1,300 |
| 2015-12-18 | 3,993 | 4,068 | 3,867 | 3,867 | 2,236,400 | 1,289 |
| 2015-12-17 | 3,995 | 4,053 | 3,976 | 3,993 | 2,520,100 | 1,331 |
| 2015-12-16 | 3,882 | 3,914 | 3,819 | 3,911 | 1,600,900 | 1,303.67 |
| 2015-12-15 | 3,905 | 3,917 | 3,826 | 3,826 | 1,245,500 | 1,275.33 |
| 2015-12-14 | 3,880 | 3,932 | 3,854 | 3,923 | 1,314,700 | 1,307.67 |
| 2015-12-11 | 3,940 | 3,962 | 3,930 | 3,944 | 2,750,500 | 1,314.67 |
| 2015-12-10 | 3,889 | 3,918 | 3,868 | 3,909 | 1,845,100 | 1,303 |
| 2015-12-09 | 3,978 | 3,979 | 3,885 | 3,909 | 1,790,400 | 1,303 |
| 2015-12-08 | 3,991 | 4,024 | 3,954 | 3,959 | 1,865,700 | 1,319.67 |
| 2015-12-07 | 3,980 | 4,024 | 3,915 | 3,981 | 2,050,900 | 1,327 |
| 2015-12-04 | 3,946 | 3,949 | 3,911 | 3,928 | 2,290,300 | 1,309.33 |
| 2015-12-03 | 3,920 | 3,956 | 3,900 | 3,947 | 1,721,300 | 1,315.67 |
| 2015-12-02 | 3,909 | 3,910 | 3,881 | 3,893 | 1,042,900 | 1,297.67 |
| 2015-12-01 | 3,915 | 3,925 | 3,892 | 3,907 | 1,694,200 | 1,302.33 |
| 2015-11-30 | 3,896 | 3,910 | 3,858 | 3,860 | 1,608,800 | 1,286.67 |
| 2015-11-27 | 3,919 | 3,943 | 3,878 | 3,881 | 1,725,700 | 1,293.67 |
| 2015-11-26 | 3,892 | 3,919 | 3,879 | 3,896 | 1,352,200 | 1,298.67 |
| 2015-11-25 | 3,850 | 3,890 | 3,850 | 3,872 | 1,341,400 | 1,290.67 |
| 2015-11-24 | 3,893 | 3,909 | 3,831 | 3,869 | 1,576,300 | 1,289.67 |
| 2015-11-20 | 3,900 | 3,909 | 3,856 | 3,893 | 1,123,100 | 1,297.67 |
| 2015-11-19 | 3,893 | 3,904 | 3,854 | 3,883 | 1,119,300 | 1,294.33 |
| 2015-11-18 | 3,881 | 3,888 | 3,840 | 3,861 | 960,100 | 1,287 |
| 2015-11-17 | 3,900 | 3,909 | 3,850 | 3,850 | 1,559,500 | 1,283.33 |
| 2015-11-16 | 3,800 | 3,881 | 3,792 | 3,872 | 1,343,800 | 1,290.67 |
| 2015-11-13 | 3,817 | 3,854 | 3,803 | 3,843 | 1,245,200 | 1,281 |
| 2015-11-12 | 3,850 | 3,854 | 3,817 | 3,836 | 924,500 | 1,278.67 |
| 2015-11-11 | 3,812 | 3,852 | 3,811 | 3,848 | 878,700 | 1,282.67 |
| 2015-11-10 | 3,800 | 3,830 | 3,777 | 3,811 | 1,079,300 | 1,270.33 |
| 2015-11-09 | 3,868 | 3,872 | 3,809 | 3,817 | 1,742,700 | 1,272.33 |
| 2015-11-06 | 3,821 | 3,855 | 3,804 | 3,840 | 1,275,400 | 1,280 |
| 2015-11-05 | 3,853 | 3,874 | 3,793 | 3,827 | 2,282,400 | 1,275.67 |
| 2015-11-04 | 3,724 | 3,743 | 3,667 | 3,670 | 1,171,400 | 1,223.33 |
| 2015-11-02 | 3,711 | 3,713 | 3,639 | 3,654 | 1,637,700 | 1,218 |
| 2015-10-30 | 3,765 | 3,784 | 3,725 | 3,747 | 2,134,000 | 1,249 |
| 2015-10-29 | 3,775 | 3,809 | 3,761 | 3,764 | 1,129,400 | 1,254.67 |
| 2015-10-28 | 3,775 | 3,790 | 3,743 | 3,755 | 1,334,400 | 1,251.67 |
| 2015-10-27 | 3,778 | 3,830 | 3,752 | 3,770 | 1,215,900 | 1,256.67 |
| 2015-10-26 | 3,830 | 3,830 | 3,774 | 3,777 | 1,605,200 | 1,259 |
| 2015-10-23 | 3,816 | 3,877 | 3,816 | 3,825 | 1,855,100 | 1,275 |
| 2015-10-22 | 3,688 | 3,829 | 3,687 | 3,773 | 2,696,600 | 1,257.67 |
| 2015-10-21 | 3,600 | 3,705 | 3,600 | 3,688 | 2,462,900 | 1,229.33 |
| 2015-10-20 | 3,663 | 3,685 | 3,583 | 3,608 | 2,817,300 | 1,202.67 |
| 2015-10-19 | 3,707 | 3,738 | 3,667 | 3,680 | 2,171,600 | 1,226.67 |
| 2015-10-16 | 3,700 | 3,743 | 3,658 | 3,741 | 2,526,600 | 1,247 |
| 2015-10-15 | 3,722 | 3,775 | 3,644 | 3,658 | 2,448,400 | 1,219.33 |
| 2015-10-14 | 3,789 | 3,830 | 3,730 | 3,754 | 2,024,500 | 1,251.33 |
| 2015-10-13 | 3,701 | 3,777 | 3,689 | 3,766 | 967,000 | 1,255.33 |
| 2015-10-09 | 3,665 | 3,753 | 3,645 | 3,742 | 2,308,700 | 1,247.33 |
| 2015-10-08 | 3,706 | 3,706 | 3,633 | 3,645 | 2,384,400 | 1,215 |
| 2015-10-07 | 3,735 | 3,741 | 3,661 | 3,720 | 2,048,500 | 1,240 |
| 2015-10-06 | 3,821 | 3,824 | 3,701 | 3,730 | 2,605,100 | 1,243.33 |
| 2015-10-05 | 3,775 | 3,804 | 3,741 | 3,795 | 1,612,900 | 1,265 |
| 2015-10-02 | 3,790 | 3,818 | 3,719 | 3,745 | 1,931,900 | 1,248.33 |
| 2015-10-01 | 3,873 | 3,902 | 3,801 | 3,823 | 1,846,100 | 1,274.33 |
| 2015-09-30 | 3,900 | 3,900 | 3,828 | 3,870 | 1,218,200 | 1,290 |
| 2015-09-29 | 3,879 | 3,884 | 3,755 | 3,765 | 1,386,900 | 1,255 |
| 2015-09-28 | 3,846 | 3,918 | 3,824 | 3,879 | 1,275,500 | 1,293 |
| 2015-09-25 | 3,782 | 3,891 | 3,750 | 3,889 | 1,677,200 | 1,296.33 |
| 2015-09-24 | 3,738 | 3,865 | 3,738 | 3,755 | 1,764,900 | 1,251.67 |
| 2015-09-18 | 3,889.5 | 3,921 | 3,791.5 | 3,807.5 | 2,809,700 | 1,269.17 |
| 2015-09-17 | 3,858 | 3,915.5 | 3,851 | 3,891.5 | 2,376,500 | 1,297.17 |
| 2015-09-16 | 3,728 | 3,788.5 | 3,690.5 | 3,773.5 | 2,909,700 | 1,257.83 |
| 2015-09-15 | 3,595 | 3,656 | 3,575 | 3,601 | 1,172,700 | 1,200.33 |
| 2015-09-14 | 3,603.5 | 3,606 | 3,561.5 | 3,565 | 1,092,600 | 1,188.33 |
| 2015-09-11 | 3,555.5 | 3,630 | 3,555 | 3,569 | 2,926,000 | 1,189.67 |
| 2015-09-10 | 3,599.5 | 3,638.5 | 3,545.5 | 3,618.5 | 1,399,800 | 1,206.17 |
| 2015-09-09 | 3,660 | 3,724.5 | 3,615 | 3,713 | 1,991,700 | 1,237.67 |
| 2015-09-08 | 3,650.5 | 3,652.5 | 3,507.5 | 3,524 | 1,944,900 | 1,174.67 |
| 2015-09-07 | 3,670 | 3,688 | 3,600.5 | 3,639 | 1,436,800 | 1,213 |
| 2015-09-04 | 3,848.5 | 3,848.5 | 3,661 | 3,691.5 | 1,791,500 | 1,230.50 |
| 2015-09-03 | 3,816 | 3,940 | 3,805.5 | 3,806.5 | 1,901,000 | 1,268.83 |
| 2015-09-02 | 3,803.5 | 3,902 | 3,769 | 3,803 | 1,785,200 | 1,267.67 |
| 2015-09-01 | 4,000 | 4,045 | 3,895 | 3,895 | 2,244,200 | 1,298.33 |
| 2015-08-31 | 3,920 | 4,003.5 | 3,860 | 4,002.5 | 2,198,400 | 1,334.17 |
| 2015-08-28 | 3,948.5 | 3,951 | 3,865.5 | 3,922.5 | 1,377,400 | 1,307.50 |
| 2015-08-27 | 3,775.5 | 3,901.5 | 3,740 | 3,863.5 | 2,006,000 | 1,287.83 |
| 2015-08-26 | 3,680 | 3,732 | 3,641 | 3,710 | 2,158,500 | 1,236.67 |
| 2015-08-25 | 3,750.5 | 3,819.5 | 3,675 | 3,675 | 3,037,600 | 1,225 |
| 2015-08-24 | 3,900 | 3,984 | 3,830 | 3,863 | 3,032,400 | 1,287.67 |
| 2015-08-21 | 4,097 | 4,113.5 | 4,027 | 4,035 | 1,461,600 | 1,345 |
| 2015-08-20 | 4,188 | 4,223.5 | 4,154 | 4,163 | 1,245,200 | 1,387.67 |
| 2015-08-19 | 4,257 | 4,264 | 4,191 | 4,196.5 | 1,767,900 | 1,398.83 |
| 2015-08-18 | 4,312 | 4,356.5 | 4,273.5 | 4,275 | 1,583,800 | 1,425 |
| 2015-08-17 | 4,344.5 | 4,389 | 4,312 | 4,358.5 | 840,000 | 1,452.83 |
| 2015-08-14 | 4,385 | 4,393.5 | 4,339.5 | 4,342.5 | 1,095,400 | 1,447.50 |
| 2015-08-13 | 4,356 | 4,388 | 4,309.5 | 4,366.5 | 1,185,200 | 1,455.50 |
| 2015-08-12 | 4,370.5 | 4,388 | 4,321.5 | 4,344.5 | 1,406,200 | 1,448.17 |
| 2015-08-11 | 4,390 | 4,395 | 4,307.5 | 4,352.5 | 1,423,000 | 1,450.83 |
| 2015-08-10 | 4,296 | 4,394.5 | 4,294.5 | 4,380.5 | 1,754,000 | 1,460.17 |
| 2015-08-07 | 4,229 | 4,312 | 4,203 | 4,308 | 1,496,900 | 1,436 |
| 2015-08-06 | 4,268 | 4,299 | 4,190 | 4,213.5 | 1,588,800 | 1,404.50 |
| 2015-08-05 | 4,198.5 | 4,275 | 4,184.5 | 4,244 | 1,689,900 | 1,414.67 |
| 2015-08-04 | 4,180.5 | 4,245 | 4,180 | 4,217.5 | 1,625,600 | 1,405.83 |
| 2015-08-03 | 4,185 | 4,200 | 4,145 | 4,200 | 1,194,700 | 1,400 |
| 2015-07-31 | 4,187.5 | 4,190 | 4,127 | 4,157 | 1,524,400 | 1,385.67 |
| 2015-07-30 | 4,170 | 4,236.5 | 4,142.5 | 4,149 | 4,175,500 | 1,383 |
| 2015-07-29 | 4,085 | 4,156.5 | 4,085 | 4,155 | 1,523,100 | 1,385 |
| 2015-07-28 | 4,038 | 4,090 | 4,030.5 | 4,075.5 | 1,393,200 | 1,358.50 |
| 2015-07-27 | 4,032.5 | 4,077 | 3,990 | 4,056.5 | 1,321,700 | 1,352.17 |
| 2015-07-24 | 4,059 | 4,065 | 4,020.5 | 4,040.5 | 1,028,300 | 1,346.83 |
| 2015-07-23 | 4,033.5 | 4,070 | 4,001 | 4,063.5 | 1,277,900 | 1,354.50 |
| 2015-07-22 | 4,014.5 | 4,033.5 | 3,993 | 4,016 | 1,320,800 | 1,338.67 |
| 2015-07-21 | 4,000 | 4,026.5 | 3,975.5 | 4,016 | 1,425,500 | 1,338.67 |
| 2015-07-17 | 3,952.5 | 3,998.5 | 3,949.5 | 3,993.5 | 999,100 | 1,331.17 |
| 2015-07-16 | 3,985.5 | 3,993.5 | 3,962.5 | 3,972 | 1,278,500 | 1,324 |
| 2015-07-15 | 3,929 | 3,956 | 3,900 | 3,938.5 | 1,483,900 | 1,312.83 |
| 2015-07-14 | 3,964 | 3,964 | 3,871 | 3,901.5 | 2,072,100 | 1,300.50 |
| 2015-07-13 | 3,778.5 | 3,911.5 | 3,765 | 3,901.5 | 2,688,000 | 1,300.50 |
| 2015-07-10 | 3,694 | 3,776.5 | 3,678 | 3,734.5 | 2,420,700 | 1,244.83 |
| 2015-07-09 | 3,671.5 | 3,672 | 3,564.5 | 3,659 | 2,355,300 | 1,219.67 |
| 2015-07-08 | 3,731 | 3,781.5 | 3,719 | 3,730.5 | 2,966,800 | 1,243.50 |
| 2015-07-07 | 3,783 | 3,785 | 3,740 | 3,751.5 | 1,408,200 | 1,250.50 |
| 2015-07-06 | 3,740 | 3,761.5 | 3,708.5 | 3,716 | 1,984,100 | 1,238.67 |
| 2015-07-03 | 3,850 | 3,850.5 | 3,787 | 3,793 | 1,877,500 | 1,264.33 |
| 2015-07-02 | 3,866.5 | 3,868 | 3,791.5 | 3,802.5 | 1,675,600 | 1,267.50 |
| 2015-07-01 | 3,900 | 3,914 | 3,804 | 3,817.5 | 2,336,700 | 1,272.50 |
| 2015-06-30 | 3,910 | 3,948 | 3,881 | 3,892.5 | 1,440,600 | 1,297.50 |
| 2015-06-29 | 3,930 | 3,956 | 3,875.5 | 3,897.5 | 1,431,200 | 1,299.17 |
| 2015-06-26 | 4,059 | 4,063 | 3,989 | 4,000 | 1,446,900 | 1,333.33 |
| 2015-06-25 | 4,120.5 | 4,144.5 | 4,081 | 4,084 | 1,043,600 | 1,361.33 |
| 2015-06-24 | 4,115.5 | 4,136 | 4,090.5 | 4,126 | 1,325,300 | 1,375.33 |
| 2015-06-23 | 4,080 | 4,096 | 4,054.5 | 4,095.5 | 1,325,300 | 1,365.17 |
| 2015-06-22 | 4,047.5 | 4,051.5 | 4,006 | 4,034 | 1,064,400 | 1,344.67 |
| 2015-06-19 | 4,046 | 4,062 | 4,012.5 | 4,016.5 | 1,502,300 | 1,338.83 |
| 2015-06-18 | 4,105 | 4,115.5 | 4,037 | 4,038.5 | 1,425,700 | 1,346.17 |
| 2015-06-17 | 4,124 | 4,125 | 4,083 | 4,102 | 1,487,300 | 1,367.33 |
| 2015-06-16 | 4,134.5 | 4,168 | 4,120 | 4,123.5 | 1,681,500 | 1,374.50 |
| 2015-06-15 | 4,075 | 4,140.5 | 4,070 | 4,137 | 1,233,700 | 1,379 |
| 2015-06-12 | 4,167.5 | 4,179.5 | 4,105 | 4,122 | 4,118,000 | 1,374 |
| 2015-06-11 | 4,055.5 | 4,140 | 4,055 | 4,140 | 2,904,300 | 1,380 |
| 2015-06-10 | 4,020 | 4,098.5 | 3,985 | 4,055.5 | 2,782,100 | 1,351.83 |
| 2015-06-09 | 3,976.5 | 4,039 | 3,970.5 | 3,996 | 2,215,300 | 1,332 |
| 2015-06-08 | 3,969 | 3,972.5 | 3,926 | 3,968 | 1,200,700 | 1,322.67 |
| 2015-06-05 | 3,908.5 | 4,002 | 3,891 | 3,989.5 | 1,930,900 | 1,329.83 |
| 2015-06-04 | 3,978.5 | 3,978.5 | 3,885.5 | 3,900.5 | 2,174,800 | 1,300.17 |
| 2015-06-03 | 3,964.5 | 3,964.5 | 3,911 | 3,927 | 1,758,300 | 1,309 |
| 2015-06-02 | 4,000 | 4,000 | 3,966 | 3,974 | 1,258,000 | 1,324.67 |
| 2015-06-01 | 3,981 | 3,998.5 | 3,960 | 3,993 | 1,294,200 | 1,331 |
| 2015-05-29 | 4,011.5 | 4,039.5 | 3,981.5 | 3,981.5 | 2,248,500 | 1,327.17 |
| 2015-05-28 | 4,022.5 | 4,052.5 | 3,980.5 | 4,047.5 | 1,580,800 | 1,349.17 |
| 2015-05-27 | 4,000 | 4,026.5 | 3,980 | 4,013 | 1,344,200 | 1,337.67 |
| 2015-05-26 | 4,035 | 4,067.5 | 4,001 | 4,005 | 1,615,300 | 1,335 |
| 2015-05-25 | 4,093 | 4,093 | 4,015 | 4,025.5 | 1,735,100 | 1,341.83 |
| 2015-05-22 | 4,109.5 | 4,118 | 4,061.5 | 4,107 | 1,057,400 | 1,369 |
| 2015-05-21 | 4,091.5 | 4,133.5 | 4,052.5 | 4,109.5 | 1,039,700 | 1,369.83 |
| 2015-05-20 | 4,080 | 4,127.5 | 4,060.5 | 4,089.5 | 1,410,700 | 1,363.17 |
| 2015-05-19 | 4,033 | 4,072.5 | 4,016.5 | 4,047.5 | 1,303,500 | 1,349.17 |
| 2015-05-18 | 4,044 | 4,045.5 | 4,005.5 | 4,022.5 | 1,227,800 | 1,340.83 |
| 2015-05-15 | 3,911 | 4,048.5 | 3,908 | 4,044.5 | 1,747,500 | 1,348.17 |
| 2015-05-14 | 3,898 | 3,931 | 3,881.5 | 3,890 | 1,085,200 | 1,296.67 |
| 2015-05-13 | 3,908 | 3,944.5 | 3,857 | 3,932 | 1,038,200 | 1,310.67 |
| 2015-05-12 | 3,901 | 3,948 | 3,901 | 3,929.5 | 995,500 | 1,309.83 |
| 2015-05-11 | 3,945 | 3,982.5 | 3,920.5 | 3,926 | 1,230,900 | 1,308.67 |
| 2015-05-08 | 3,909 | 3,973 | 3,901 | 3,912.5 | 1,833,500 | 1,304.17 |
| 2015-05-07 | 3,839 | 3,917 | 3,816 | 3,875.5 | 1,585,600 | 1,291.83 |
| 2015-05-01 | 3,868 | 3,933 | 3,866 | 3,885 | 1,352,800 | 1,295 |
| 2015-04-30 | 3,880 | 3,908.5 | 3,835 | 3,855.5 | 1,919,000 | 1,285.17 |
| 2015-04-28 | 3,990.5 | 4,004 | 3,945 | 3,947.5 | 1,441,300 | 1,315.83 |
| 2015-04-27 | 4,021 | 4,029.5 | 3,958 | 3,968 | 1,432,800 | 1,322.67 |
| 2015-04-24 | 4,037 | 4,049.5 | 3,996 | 4,028 | 1,113,600 | 1,342.67 |
| 2015-04-23 | 4,073 | 4,080 | 4,038.5 | 4,052 | 1,038,200 | 1,350.67 |
| 2015-04-22 | 4,069.5 | 4,091.5 | 4,045 | 4,068 | 1,198,900 | 1,356 |
| 2015-04-21 | 3,981 | 4,058.5 | 3,951 | 4,053 | 1,566,800 | 1,351 |
| 2015-04-20 | 4,016.5 | 4,030 | 3,955 | 4,028.5 | 1,834,000 | 1,342.83 |
| 2015-04-17 | 4,020 | 4,063.5 | 4,004 | 4,046 | 1,446,600 | 1,348.67 |
| 2015-04-16 | 4,045 | 4,069.5 | 4,040 | 4,042.5 | 1,677,700 | 1,347.50 |
| 2015-04-15 | 4,080 | 4,088 | 4,045.5 | 4,075.5 | 1,105,700 | 1,358.50 |
| 2015-04-14 | 4,090 | 4,101 | 4,037.5 | 4,081.5 | 1,437,600 | 1,360.50 |
| 2015-04-13 | 4,147.5 | 4,148 | 4,091.5 | 4,115 | 1,144,800 | 1,371.67 |
| 2015-04-10 | 4,172.5 | 4,177.5 | 4,120 | 4,136.5 | 2,151,300 | 1,378.83 |
| 2015-04-09 | 4,090 | 4,177 | 4,089.5 | 4,150 | 2,177,000 | 1,383.33 |
| 2015-04-08 | 4,000 | 4,099.5 | 3,998 | 4,062 | 2,398,500 | 1,354 |
| 2015-04-07 | 3,959 | 3,974.5 | 3,928.5 | 3,951 | 1,358,500 | 1,317 |
| 2015-04-06 | 3,888.5 | 3,976 | 3,888 | 3,949.5 | 987,600 | 1,316.50 |
| 2015-04-03 | 3,937 | 3,944 | 3,888 | 3,901.5 | 908,600 | 1,300.50 |
| 2015-04-02 | 3,886.5 | 3,948 | 3,874 | 3,919.5 | 1,833,800 | 1,306.50 |
| 2015-04-01 | 3,847 | 3,894 | 3,803.5 | 3,837.5 | 1,969,900 | 1,279.17 |
| 2015-03-31 | 3,895 | 3,922.5 | 3,813.5 | 3,813.5 | 1,967,100 | 1,271.17 |
| 2015-03-30 | 3,936 | 3,966.5 | 3,870.5 | 3,879 | 1,547,600 | 1,293 |
| 2015-03-27 | 3,929.5 | 4,008 | 3,845 | 3,919 | 2,570,800 | 1,306.33 |
| 2015-03-26 | 3,877.5 | 3,934 | 3,871 | 3,908 | 2,489,900 | 1,302.67 |
| 2015-03-25 | 3,832.5 | 3,878 | 3,806 | 3,878 | 1,879,400 | 1,292.67 |
| 2015-03-24 | 3,776 | 3,829 | 3,751 | 3,824.5 | 1,710,600 | 1,274.83 |
| 2015-03-23 | 3,802.5 | 3,805 | 3,759.5 | 3,793 | 985,100 | 1,264.33 |
| 2015-03-20 | 3,759.5 | 3,799 | 3,731.5 | 3,796.5 | 2,108,800 | 1,265.50 |
| 2015-03-19 | 3,790 | 3,798 | 3,712.5 | 3,734.5 | 2,049,100 | 1,244.83 |
| 2015-03-18 | 3,772.5 | 3,793.5 | 3,745 | 3,792 | 1,285,200 | 1,264 |
| 2015-03-17 | 3,800 | 3,824.5 | 3,740.5 | 3,768.5 | 1,374,500 | 1,256.17 |
| 2015-03-16 | 3,708 | 3,782 | 3,707 | 3,745 | 1,635,900 | 1,248.33 |
| 2015-03-13 | 3,686 | 3,723 | 3,637 | 3,707 | 3,753,500 | 1,235.67 |
| 2015-03-12 | 3,713 | 3,715 | 3,660.5 | 3,668 | 2,320,600 | 1,222.67 |
| 2015-03-11 | 3,769 | 3,781 | 3,711 | 3,713.5 | 1,523,600 | 1,237.83 |
| 2015-03-10 | 3,745.5 | 3,778.5 | 3,725.5 | 3,769 | 2,190,400 | 1,256.33 |
| 2015-03-09 | 3,726 | 3,772 | 3,696 | 3,754 | 1,874,600 | 1,251.33 |
| 2015-03-06 | 3,725 | 3,767 | 3,711.5 | 3,754.5 | 1,964,400 | 1,251.50 |
| 2015-03-05 | 3,760 | 3,766 | 3,716 | 3,745 | 1,679,400 | 1,248.33 |
| 2015-03-04 | 3,810 | 3,816 | 3,730.5 | 3,740 | 1,356,100 | 1,246.67 |
| 2015-03-03 | 3,738 | 3,800 | 3,716.5 | 3,800 | 1,927,100 | 1,266.67 |
| 2015-03-02 | 3,696 | 3,728.5 | 3,690 | 3,701 | 958,700 | 1,233.67 |
| 2015-02-27 | 3,745 | 3,748.5 | 3,693 | 3,696.5 | 1,528,800 | 1,232.17 |
| 2015-02-26 | 3,671 | 3,736.5 | 3,655 | 3,736 | 1,394,300 | 1,245.33 |
| 2015-02-25 | 3,725 | 3,740 | 3,702 | 3,719.5 | 1,419,300 | 1,239.83 |
| 2015-02-24 | 3,708.5 | 3,721.5 | 3,685 | 3,721.5 | 1,170,100 | 1,240.50 |
| 2015-02-23 | 3,789 | 3,793.5 | 3,715 | 3,725 | 1,518,400 | 1,241.67 |
| 2015-02-20 | 3,813.5 | 3,825 | 3,740.5 | 3,749.5 | 1,204,400 | 1,249.83 |
| 2015-02-19 | 3,752.5 | 3,816 | 3,740 | 3,798.5 | 1,821,800 | 1,266.17 |
| 2015-02-18 | 3,658.5 | 3,732 | 3,652 | 3,718.5 | 1,693,400 | 1,239.50 |
| 2015-02-17 | 3,638 | 3,639 | 3,562 | 3,620 | 2,463,100 | 1,206.67 |
| 2015-02-16 | 3,716 | 3,717.5 | 3,634.5 | 3,640 | 2,275,300 | 1,213.33 |
| 2015-02-13 | 3,748 | 3,783.5 | 3,648 | 3,716 | 3,199,000 | 1,238.67 |
| 2015-02-12 | 3,765 | 3,812 | 3,745.5 | 3,788 | 1,609,500 | 1,262.67 |
| 2015-02-10 | 3,639.5 | 3,697.5 | 3,628.5 | 3,695.5 | 1,949,200 | 1,231.83 |
| 2015-02-09 | 3,730 | 3,738 | 3,664.5 | 3,678.5 | 1,725,000 | 1,226.17 |
| 2015-02-06 | 3,775.5 | 3,780 | 3,714 | 3,722.5 | 840,800 | 1,240.83 |
| 2015-02-05 | 3,761 | 3,770 | 3,720.5 | 3,730 | 1,662,400 | 1,243.33 |
| 2015-02-04 | 3,824 | 3,849 | 3,731.5 | 3,761.5 | 2,125,800 | 1,253.83 |
| 2015-02-03 | 3,920.5 | 3,963 | 3,802.5 | 3,814 | 1,621,700 | 1,271.33 |
| 2015-02-02 | 3,836.5 | 3,907 | 3,836 | 3,871.5 | 897,600 | 1,290.50 |
| 2015-01-30 | 3,935.5 | 3,967 | 3,888 | 3,889 | 1,384,800 | 1,296.33 |
| 2015-01-29 | 3,852.5 | 3,917 | 3,852.5 | 3,877.5 | 997,900 | 1,292.50 |
| 2015-01-28 | 3,861.5 | 3,927.5 | 3,859 | 3,893.5 | 1,394,400 | 1,297.83 |
| 2015-01-27 | 3,820 | 3,886.5 | 3,819 | 3,883 | 1,218,100 | 1,294.33 |
| 2015-01-26 | 3,742 | 3,800 | 3,730 | 3,794.5 | 1,151,500 | 1,264.83 |
| 2015-01-23 | 3,790 | 3,819 | 3,761 | 3,780 | 1,647,200 | 1,260 |
| 2015-01-22 | 3,700 | 3,754 | 3,671 | 3,726.5 | 1,381,800 | 1,242.17 |
| 2015-01-21 | 3,688 | 3,698 | 3,648 | 3,673.5 | 987,000 | 1,224.50 |
| 2015-01-20 | 3,624 | 3,686.5 | 3,607.5 | 3,686.5 | 1,128,700 | 1,228.83 |
| 2015-01-19 | 3,643.5 | 3,663.5 | 3,602.5 | 3,623.5 | 1,580,200 | 1,207.83 |
| 2015-01-16 | 3,614 | 3,645.5 | 3,555 | 3,610.5 | 2,036,200 | 1,203.50 |
| 2015-01-15 | 3,612 | 3,720 | 3,608 | 3,704.5 | 1,449,800 | 1,234.83 |
| 2015-01-14 | 3,555 | 3,629 | 3,551.5 | 3,583 | 1,407,700 | 1,194.33 |
| 2015-01-13 | 3,600 | 3,609.5 | 3,550.5 | 3,592.5 | 1,567,700 | 1,197.50 |
| 2015-01-09 | 3,677 | 3,689 | 3,608 | 3,615.5 | 1,931,700 | 1,205.17 |
| 2015-01-08 | 3,613.5 | 3,657 | 3,588 | 3,636 | 1,547,200 | 1,212 |
| 2015-01-07 | 3,550 | 3,599.5 | 3,550 | 3,555 | 1,523,200 | 1,185 |
| 2015-01-06 | 3,600 | 3,605 | 3,552.5 | 3,560 | 1,980,000 | 1,186.67 |
| 2015-01-05 | 3,706 | 3,736 | 3,665.5 | 3,684 | 1,272,000 | 1,228 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
