2503 キリンホールディングス(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 | 1,649 | 1,668 | 1,647.5 | 1,647.5 | 2,364,800 | 1,647.50 |
| 2015-12-29 | 1,629 | 1,639.5 | 1,614 | 1,636 | 2,276,600 | 1,636 |
| 2015-12-28 | 1,617 | 1,630.5 | 1,605.5 | 1,620 | 2,087,600 | 1,620 |
| 2015-12-25 | 1,648 | 1,650.5 | 1,620 | 1,642 | 2,434,700 | 1,642 |
| 2015-12-24 | 1,680.5 | 1,686.5 | 1,637 | 1,641.5 | 4,541,600 | 1,641.50 |
| 2015-12-22 | 1,694.5 | 1,703 | 1,666 | 1,669 | 7,055,700 | 1,669 |
| 2015-12-21 | 1,712.5 | 1,781.5 | 1,652.5 | 1,771 | 10,354,800 | 1,771 |
| 2015-12-18 | 1,761.5 | 1,795.5 | 1,710.5 | 1,718 | 4,386,900 | 1,718 |
| 2015-12-17 | 1,754 | 1,782.5 | 1,734 | 1,774 | 3,197,900 | 1,774 |
| 2015-12-16 | 1,712 | 1,727.5 | 1,692 | 1,727 | 3,224,200 | 1,727 |
| 2015-12-15 | 1,729 | 1,733.5 | 1,697.5 | 1,698 | 2,431,100 | 1,698 |
| 2015-12-14 | 1,711 | 1,737 | 1,697 | 1,734.5 | 1,937,300 | 1,734.50 |
| 2015-12-11 | 1,718.5 | 1,748 | 1,718.5 | 1,741.5 | 3,767,100 | 1,741.50 |
| 2015-12-10 | 1,720 | 1,748.5 | 1,712 | 1,731.5 | 2,567,100 | 1,731.50 |
| 2015-12-09 | 1,746 | 1,748.5 | 1,725 | 1,729.5 | 2,469,100 | 1,729.50 |
| 2015-12-08 | 1,757 | 1,773.5 | 1,750.5 | 1,754.5 | 1,804,100 | 1,754.50 |
| 2015-12-07 | 1,746 | 1,775 | 1,745 | 1,755.5 | 1,933,600 | 1,755.50 |
| 2015-12-04 | 1,741 | 1,755.5 | 1,727.5 | 1,733 | 2,551,800 | 1,733 |
| 2015-12-03 | 1,754.5 | 1,771.5 | 1,746.5 | 1,767 | 1,832,800 | 1,767 |
| 2015-12-02 | 1,749 | 1,757.5 | 1,738.5 | 1,742.5 | 2,055,200 | 1,742.50 |
| 2015-12-01 | 1,755 | 1,757.5 | 1,731 | 1,748.5 | 2,744,900 | 1,748.50 |
| 2015-11-30 | 1,770 | 1,775.5 | 1,731 | 1,731.5 | 4,723,300 | 1,731.50 |
| 2015-11-27 | 1,782 | 1,799 | 1,768.5 | 1,775 | 2,043,200 | 1,775 |
| 2015-11-26 | 1,765 | 1,800 | 1,760.5 | 1,779 | 2,987,600 | 1,779 |
| 2015-11-25 | 1,744 | 1,750.5 | 1,735.5 | 1,745.5 | 2,645,700 | 1,745.50 |
| 2015-11-24 | 1,740 | 1,766.5 | 1,737.5 | 1,759 | 3,151,400 | 1,759 |
| 2015-11-20 | 1,729.5 | 1,744.5 | 1,722 | 1,738.5 | 2,234,200 | 1,738.50 |
| 2015-11-19 | 1,717.5 | 1,736 | 1,707 | 1,725 | 2,531,200 | 1,725 |
| 2015-11-18 | 1,695 | 1,718 | 1,686.5 | 1,697 | 2,415,800 | 1,697 |
| 2015-11-17 | 1,695 | 1,696 | 1,660.5 | 1,679.5 | 4,040,800 | 1,679.50 |
| 2015-11-16 | 1,672 | 1,689 | 1,665.5 | 1,679.5 | 3,695,300 | 1,679.50 |
| 2015-11-13 | 1,684.5 | 1,702.5 | 1,684 | 1,696.5 | 4,030,300 | 1,696.50 |
| 2015-11-12 | 1,700 | 1,701.5 | 1,671.5 | 1,696.5 | 3,941,600 | 1,696.50 |
| 2015-11-11 | 1,688 | 1,723.5 | 1,685.5 | 1,718.5 | 2,585,900 | 1,718.50 |
| 2015-11-10 | 1,663.5 | 1,683 | 1,663 | 1,681.5 | 2,009,500 | 1,681.50 |
| 2015-11-09 | 1,685 | 1,692 | 1,664.5 | 1,677 | 2,918,700 | 1,677 |
| 2015-11-06 | 1,665.5 | 1,692 | 1,665.5 | 1,674 | 2,261,100 | 1,674 |
| 2015-11-05 | 1,664.5 | 1,687 | 1,654.5 | 1,663 | 4,342,100 | 1,663 |
| 2015-11-04 | 1,676 | 1,678.5 | 1,645.5 | 1,647 | 4,703,400 | 1,647 |
| 2015-11-02 | 1,681 | 1,681 | 1,620.5 | 1,634.5 | 4,539,700 | 1,634.50 |
| 2015-10-30 | 1,732.5 | 1,737 | 1,699 | 1,721 | 2,434,400 | 1,721 |
| 2015-10-29 | 1,739.5 | 1,746.5 | 1,716.5 | 1,719 | 3,438,600 | 1,719 |
| 2015-10-28 | 1,701.5 | 1,732 | 1,693.5 | 1,728 | 3,338,700 | 1,728 |
| 2015-10-27 | 1,710 | 1,726.5 | 1,702.5 | 1,711 | 2,392,200 | 1,711 |
| 2015-10-26 | 1,729 | 1,731 | 1,696 | 1,698 | 2,516,300 | 1,698 |
| 2015-10-23 | 1,700.5 | 1,730 | 1,700.5 | 1,722 | 3,370,600 | 1,722 |
| 2015-10-22 | 1,639 | 1,678 | 1,633 | 1,664.5 | 2,727,300 | 1,664.50 |
| 2015-10-21 | 1,644.5 | 1,657.5 | 1,630.5 | 1,653.5 | 2,717,200 | 1,653.50 |
| 2015-10-20 | 1,657 | 1,657.5 | 1,620.5 | 1,636 | 2,382,900 | 1,636 |
| 2015-10-19 | 1,651.5 | 1,664.5 | 1,633.5 | 1,637 | 2,172,200 | 1,637 |
| 2015-10-16 | 1,651 | 1,669.5 | 1,635.5 | 1,664 | 1,990,000 | 1,664 |
| 2015-10-15 | 1,647 | 1,653 | 1,614 | 1,633 | 2,735,600 | 1,633 |
| 2015-10-14 | 1,663.5 | 1,682 | 1,634 | 1,636 | 2,821,900 | 1,636 |
| 2015-10-13 | 1,649.5 | 1,675 | 1,639 | 1,665 | 2,540,600 | 1,665 |
| 2015-10-09 | 1,600.5 | 1,656 | 1,588 | 1,654 | 4,451,900 | 1,654 |
| 2015-10-08 | 1,597.5 | 1,601 | 1,579 | 1,582 | 3,004,400 | 1,582 |
| 2015-10-07 | 1,573.5 | 1,605 | 1,565 | 1,597.5 | 2,828,000 | 1,597.50 |
| 2015-10-06 | 1,616 | 1,619.5 | 1,571 | 1,576.5 | 2,678,300 | 1,576.50 |
| 2015-10-05 | 1,583.5 | 1,596 | 1,573 | 1,589.5 | 2,169,300 | 1,589.50 |
| 2015-10-02 | 1,555.5 | 1,581.5 | 1,552 | 1,565.5 | 2,639,300 | 1,565.50 |
| 2015-10-01 | 1,576.5 | 1,583 | 1,547 | 1,565 | 3,802,200 | 1,565 |
| 2015-09-30 | 1,583.5 | 1,584 | 1,551 | 1,565.5 | 4,855,000 | 1,565.50 |
| 2015-09-29 | 1,588 | 1,591 | 1,525.5 | 1,526 | 5,008,600 | 1,526 |
| 2015-09-28 | 1,605 | 1,634.5 | 1,595.5 | 1,613.5 | 2,769,700 | 1,613.50 |
| 2015-09-25 | 1,577 | 1,620 | 1,566.5 | 1,617 | 4,198,200 | 1,617 |
| 2015-09-24 | 1,602 | 1,618.5 | 1,582.5 | 1,582.5 | 4,502,400 | 1,582.50 |
| 2015-09-18 | 1,650 | 1,672 | 1,614 | 1,614 | 4,299,900 | 1,614 |
| 2015-09-17 | 1,649 | 1,674.5 | 1,640.5 | 1,653 | 3,645,300 | 1,653 |
| 2015-09-16 | 1,625.5 | 1,631 | 1,608.5 | 1,619.5 | 3,166,000 | 1,619.50 |
| 2015-09-15 | 1,612 | 1,639 | 1,601.5 | 1,602.5 | 4,110,600 | 1,602.50 |
| 2015-09-14 | 1,641 | 1,651 | 1,608.5 | 1,608.5 | 3,396,400 | 1,608.50 |
| 2015-09-11 | 1,620 | 1,646.5 | 1,617 | 1,628.5 | 5,154,100 | 1,628.50 |
| 2015-09-10 | 1,653.5 | 1,660.5 | 1,624 | 1,637 | 3,204,500 | 1,637 |
| 2015-09-09 | 1,675 | 1,693 | 1,639.5 | 1,692 | 4,361,000 | 1,692 |
| 2015-09-08 | 1,693.5 | 1,697.5 | 1,615.5 | 1,616.5 | 3,164,300 | 1,616.50 |
| 2015-09-07 | 1,695.5 | 1,702.5 | 1,671 | 1,686 | 2,209,000 | 1,686 |
| 2015-09-04 | 1,732 | 1,735.5 | 1,699.5 | 1,709 | 6,250,200 | 1,709 |
| 2015-09-03 | 1,750 | 1,764.5 | 1,720 | 1,723.5 | 4,448,500 | 1,723.50 |
| 2015-09-02 | 1,685 | 1,734 | 1,678 | 1,691 | 3,424,400 | 1,691 |
| 2015-09-01 | 1,770 | 1,770 | 1,701.5 | 1,701.5 | 3,381,200 | 1,701.50 |
| 2015-08-31 | 1,774 | 1,788 | 1,744 | 1,782 | 3,480,500 | 1,782 |
| 2015-08-28 | 1,760 | 1,780 | 1,753.5 | 1,777 | 4,198,500 | 1,777 |
| 2015-08-27 | 1,700 | 1,737 | 1,682.5 | 1,719.5 | 5,487,100 | 1,719.50 |
| 2015-08-26 | 1,645 | 1,678 | 1,637.5 | 1,672.5 | 6,335,100 | 1,672.50 |
| 2015-08-25 | 1,640 | 1,704 | 1,620.5 | 1,634 | 6,235,900 | 1,634 |
| 2015-08-24 | 1,752 | 1,763 | 1,698 | 1,698.5 | 5,141,800 | 1,698.50 |
| 2015-08-21 | 1,802 | 1,813.5 | 1,778.5 | 1,778.5 | 3,962,700 | 1,778.50 |
| 2015-08-20 | 1,820 | 1,841 | 1,812.5 | 1,818.5 | 4,680,600 | 1,818.50 |
| 2015-08-19 | 1,825 | 1,830 | 1,808 | 1,811.5 | 4,089,700 | 1,811.50 |
| 2015-08-18 | 1,840 | 1,860 | 1,839 | 1,840.5 | 2,626,900 | 1,840.50 |
| 2015-08-17 | 1,830 | 1,837.5 | 1,820.5 | 1,836 | 2,358,600 | 1,836 |
| 2015-08-14 | 1,835 | 1,840 | 1,822.5 | 1,826 | 2,386,500 | 1,826 |
| 2015-08-13 | 1,819 | 1,839 | 1,812 | 1,825 | 5,903,900 | 1,825 |
| 2015-08-12 | 1,832 | 1,855 | 1,820 | 1,823.5 | 4,831,500 | 1,823.50 |
| 2015-08-11 | 1,826.5 | 1,836 | 1,816 | 1,831 | 4,539,100 | 1,831 |
| 2015-08-10 | 1,811 | 1,834 | 1,804 | 1,833.5 | 4,219,700 | 1,833.50 |
| 2015-08-07 | 1,824 | 1,833 | 1,815.5 | 1,830 | 4,459,100 | 1,830 |
| 2015-08-06 | 1,800 | 1,830 | 1,793.5 | 1,814.5 | 7,883,900 | 1,814.50 |
| 2015-08-05 | 1,913 | 1,914 | 1,886 | 1,894.5 | 3,006,100 | 1,894.50 |
| 2015-08-04 | 1,911 | 1,915 | 1,898 | 1,908 | 2,715,700 | 1,908 |
| 2015-08-03 | 1,894.5 | 1,911 | 1,880 | 1,911 | 2,953,400 | 1,911 |
| 2015-07-31 | 1,880 | 1,909 | 1,878 | 1,909 | 2,930,400 | 1,909 |
| 2015-07-30 | 1,880 | 1,898.5 | 1,870 | 1,884.5 | 3,009,100 | 1,884.50 |
| 2015-07-29 | 1,858.5 | 1,884 | 1,857 | 1,881 | 2,255,200 | 1,881 |
| 2015-07-28 | 1,831.5 | 1,864.5 | 1,818.5 | 1,855.5 | 3,342,800 | 1,855.50 |
| 2015-07-27 | 1,800 | 1,857 | 1,800 | 1,855.5 | 4,180,000 | 1,855.50 |
| 2015-07-24 | 1,821.5 | 1,838.5 | 1,813.5 | 1,832.5 | 2,665,700 | 1,832.50 |
| 2015-07-23 | 1,792 | 1,847 | 1,791.5 | 1,837.5 | 3,932,300 | 1,837.50 |
| 2015-07-22 | 1,781.5 | 1,787.5 | 1,771 | 1,780 | 2,797,200 | 1,780 |
| 2015-07-21 | 1,780 | 1,785 | 1,772 | 1,782.5 | 3,440,000 | 1,782.50 |
| 2015-07-17 | 1,770 | 1,776.5 | 1,764 | 1,775.5 | 3,570,700 | 1,775.50 |
| 2015-07-16 | 1,790 | 1,796 | 1,780 | 1,788 | 4,407,700 | 1,788 |
| 2015-07-15 | 1,745.5 | 1,784.5 | 1,745.5 | 1,782 | 3,247,500 | 1,782 |
| 2015-07-14 | 1,745 | 1,759 | 1,724 | 1,733.5 | 2,426,600 | 1,733.50 |
| 2015-07-13 | 1,708.5 | 1,738 | 1,708 | 1,732 | 3,083,000 | 1,732 |
| 2015-07-10 | 1,686.5 | 1,702.5 | 1,674 | 1,694 | 4,333,600 | 1,694 |
| 2015-07-09 | 1,650 | 1,669 | 1,624 | 1,669 | 3,752,600 | 1,669 |
| 2015-07-08 | 1,685.5 | 1,694.5 | 1,664.5 | 1,664.5 | 3,617,900 | 1,664.50 |
| 2015-07-07 | 1,696 | 1,713 | 1,672.5 | 1,705 | 3,471,200 | 1,705 |
| 2015-07-06 | 1,666 | 1,690.5 | 1,666 | 1,674 | 2,170,000 | 1,674 |
| 2015-07-03 | 1,681.5 | 1,719.5 | 1,681 | 1,701 | 3,046,900 | 1,701 |
| 2015-07-02 | 1,685 | 1,696 | 1,672 | 1,675 | 3,048,000 | 1,675 |
| 2015-07-01 | 1,696.5 | 1,697 | 1,662 | 1,664.5 | 2,973,800 | 1,664.50 |
| 2015-06-30 | 1,682 | 1,705 | 1,676 | 1,686 | 3,191,900 | 1,686 |
| 2015-06-29 | 1,692.5 | 1,707 | 1,672.5 | 1,681.5 | 2,613,400 | 1,681.50 |
| 2015-06-26 | 1,708 | 1,727.5 | 1,701.5 | 1,720.5 | 2,219,800 | 1,720.50 |
| 2015-06-25 | 1,755.5 | 1,767 | 1,735 | 1,748.5 | 1,836,700 | 1,748.50 |
| 2015-06-24 | 1,782 | 1,785 | 1,750 | 1,760 | 2,543,200 | 1,760 |
| 2015-06-23 | 1,750 | 1,773 | 1,740.5 | 1,769 | 2,771,800 | 1,769 |
| 2015-06-22 | 1,730.5 | 1,739 | 1,721.5 | 1,737 | 2,298,100 | 1,737 |
| 2015-06-19 | 1,745.5 | 1,746.5 | 1,729 | 1,732.5 | 4,309,800 | 1,732.50 |
| 2015-06-18 | 1,760 | 1,766.5 | 1,743 | 1,743 | 2,914,700 | 1,743 |
| 2015-06-17 | 1,796 | 1,796 | 1,765.5 | 1,769 | 2,039,500 | 1,769 |
| 2015-06-16 | 1,775.5 | 1,800 | 1,772.5 | 1,787 | 1,942,900 | 1,787 |
| 2015-06-15 | 1,755 | 1,784.5 | 1,752 | 1,783 | 1,675,200 | 1,783 |
| 2015-06-12 | 1,793.5 | 1,794.5 | 1,773 | 1,778 | 3,912,400 | 1,778 |
| 2015-06-11 | 1,757.5 | 1,782.5 | 1,757.5 | 1,774 | 2,120,300 | 1,774 |
| 2015-06-10 | 1,738 | 1,772 | 1,727.5 | 1,748.5 | 3,264,900 | 1,748.50 |
| 2015-06-09 | 1,764.5 | 1,786.5 | 1,738.5 | 1,738.5 | 3,905,800 | 1,738.50 |
| 2015-06-08 | 1,779.5 | 1,792 | 1,764 | 1,791 | 2,915,200 | 1,791 |
| 2015-06-05 | 1,751.5 | 1,778 | 1,750.5 | 1,773 | 2,349,300 | 1,773 |
| 2015-06-04 | 1,777.5 | 1,777.5 | 1,752 | 1,761 | 3,173,800 | 1,761 |
| 2015-06-03 | 1,760 | 1,767.5 | 1,751 | 1,755 | 2,115,400 | 1,755 |
| 2015-06-02 | 1,790 | 1,793.5 | 1,777 | 1,779.5 | 2,238,400 | 1,779.50 |
| 2015-06-01 | 1,789 | 1,800 | 1,776.5 | 1,787 | 2,400,400 | 1,787 |
| 2015-05-29 | 1,768.5 | 1,790.5 | 1,768 | 1,789.5 | 4,177,800 | 1,789.50 |
| 2015-05-28 | 1,754 | 1,777 | 1,753.5 | 1,771.5 | 3,692,100 | 1,771.50 |
| 2015-05-27 | 1,744 | 1,752 | 1,732 | 1,749.5 | 2,929,300 | 1,749.50 |
| 2015-05-26 | 1,736.5 | 1,753.5 | 1,731.5 | 1,741.5 | 2,263,000 | 1,741.50 |
| 2015-05-25 | 1,760 | 1,762.5 | 1,730 | 1,736.5 | 3,539,800 | 1,736.50 |
| 2015-05-22 | 1,769.5 | 1,776.5 | 1,748 | 1,766 | 3,842,100 | 1,766 |
| 2015-05-21 | 1,755.5 | 1,784.5 | 1,755.5 | 1,780 | 3,248,900 | 1,780 |
| 2015-05-20 | 1,746 | 1,778 | 1,745.5 | 1,764.5 | 5,263,900 | 1,764.50 |
| 2015-05-19 | 1,700 | 1,735 | 1,695 | 1,729 | 3,882,600 | 1,729 |
| 2015-05-18 | 1,698 | 1,699.5 | 1,681 | 1,692 | 2,553,100 | 1,692 |
| 2015-05-15 | 1,684.5 | 1,696 | 1,679 | 1,694 | 2,001,600 | 1,694 |
| 2015-05-14 | 1,676 | 1,688.5 | 1,663 | 1,676.5 | 3,336,500 | 1,676.50 |
| 2015-05-13 | 1,670 | 1,700 | 1,664 | 1,695 | 2,816,300 | 1,695 |
| 2015-05-12 | 1,677.5 | 1,691.5 | 1,663.5 | 1,688 | 3,712,100 | 1,688 |
| 2015-05-11 | 1,673.5 | 1,687.5 | 1,671.5 | 1,685 | 4,341,100 | 1,685 |
| 2015-05-08 | 1,635 | 1,654.5 | 1,633 | 1,650 | 3,852,500 | 1,650 |
| 2015-05-07 | 1,596 | 1,633 | 1,596 | 1,625 | 5,161,000 | 1,625 |
| 2015-05-01 | 1,616 | 1,642 | 1,592 | 1,595.5 | 5,153,500 | 1,595.50 |
| 2015-04-30 | 1,601 | 1,609.5 | 1,577 | 1,586 | 5,595,500 | 1,586 |
| 2015-04-28 | 1,615 | 1,619 | 1,606 | 1,610 | 2,566,300 | 1,610 |
| 2015-04-27 | 1,610.5 | 1,611.5 | 1,601 | 1,602 | 3,187,200 | 1,602 |
| 2015-04-24 | 1,621.5 | 1,634.5 | 1,615.5 | 1,625.5 | 2,136,600 | 1,625.50 |
| 2015-04-23 | 1,640 | 1,643.5 | 1,615 | 1,621.5 | 4,951,400 | 1,621.50 |
| 2015-04-22 | 1,646 | 1,652.5 | 1,630.5 | 1,645 | 3,101,100 | 1,645 |
| 2015-04-21 | 1,643 | 1,658 | 1,631 | 1,657.5 | 2,652,200 | 1,657.50 |
| 2015-04-20 | 1,638 | 1,638 | 1,616.5 | 1,623 | 2,385,500 | 1,623 |
| 2015-04-17 | 1,646 | 1,663.5 | 1,641 | 1,645.5 | 2,293,200 | 1,645.50 |
| 2015-04-16 | 1,671 | 1,674 | 1,641.5 | 1,651 | 4,458,300 | 1,651 |
| 2015-04-15 | 1,629.5 | 1,692 | 1,627.5 | 1,677 | 6,552,000 | 1,677 |
| 2015-04-14 | 1,617.5 | 1,655 | 1,615.5 | 1,642.5 | 2,965,300 | 1,642.50 |
| 2015-04-13 | 1,620 | 1,633 | 1,605.5 | 1,619.5 | 2,287,100 | 1,619.50 |
| 2015-04-10 | 1,642 | 1,642 | 1,615.5 | 1,618 | 3,114,500 | 1,618 |
| 2015-04-09 | 1,638.5 | 1,641.5 | 1,625.5 | 1,632.5 | 1,990,600 | 1,632.50 |
| 2015-04-08 | 1,624 | 1,639 | 1,620 | 1,629.5 | 2,769,300 | 1,629.50 |
| 2015-04-07 | 1,620 | 1,630 | 1,606.5 | 1,615 | 2,852,400 | 1,615 |
| 2015-04-06 | 1,595.5 | 1,617.5 | 1,591.5 | 1,614 | 1,804,700 | 1,614 |
| 2015-04-03 | 1,592 | 1,602 | 1,583 | 1,601 | 2,637,700 | 1,601 |
| 2015-04-02 | 1,591 | 1,615.5 | 1,585.5 | 1,604 | 3,894,700 | 1,604 |
| 2015-04-01 | 1,563 | 1,593.5 | 1,556.5 | 1,567.5 | 5,973,000 | 1,567.50 |
| 2015-03-31 | 1,627 | 1,627 | 1,576 | 1,577 | 6,287,400 | 1,577 |
| 2015-03-30 | 1,602.5 | 1,615.5 | 1,586 | 1,597 | 8,700,500 | 1,597 |
| 2015-03-27 | 1,643.5 | 1,643.5 | 1,588.5 | 1,619.5 | 6,857,300 | 1,619.50 |
| 2015-03-26 | 1,654 | 1,657 | 1,637.5 | 1,646 | 3,345,100 | 1,646 |
| 2015-03-25 | 1,650 | 1,662.5 | 1,635 | 1,657 | 2,616,500 | 1,657 |
| 2015-03-24 | 1,641 | 1,656 | 1,622 | 1,650.5 | 4,043,700 | 1,650.50 |
| 2015-03-23 | 1,651 | 1,667 | 1,642 | 1,664.5 | 2,432,700 | 1,664.50 |
| 2015-03-20 | 1,658 | 1,663 | 1,637.5 | 1,658 | 3,051,100 | 1,658 |
| 2015-03-19 | 1,672.5 | 1,674.5 | 1,638 | 1,643 | 4,150,500 | 1,643 |
| 2015-03-18 | 1,696.5 | 1,706.5 | 1,670.5 | 1,693 | 2,552,500 | 1,693 |
| 2015-03-17 | 1,709.5 | 1,712 | 1,689 | 1,692.5 | 3,033,300 | 1,692.50 |
| 2015-03-16 | 1,683.5 | 1,714 | 1,683 | 1,701.5 | 2,734,100 | 1,701.50 |
| 2015-03-13 | 1,694.5 | 1,698 | 1,672.5 | 1,683.5 | 5,355,800 | 1,683.50 |
| 2015-03-12 | 1,670 | 1,688 | 1,650.5 | 1,679 | 2,551,000 | 1,679 |
| 2015-03-11 | 1,677.5 | 1,695 | 1,673 | 1,675 | 2,067,600 | 1,675 |
| 2015-03-10 | 1,686.5 | 1,699 | 1,672 | 1,678 | 2,622,600 | 1,678 |
| 2015-03-09 | 1,672.5 | 1,685 | 1,662 | 1,677 | 2,408,700 | 1,677 |
| 2015-03-06 | 1,646 | 1,698.5 | 1,644 | 1,691 | 5,784,500 | 1,691 |
| 2015-03-05 | 1,606 | 1,648 | 1,606 | 1,645.5 | 4,307,000 | 1,645.50 |
| 2015-03-04 | 1,600 | 1,616.5 | 1,594 | 1,596 | 3,662,700 | 1,596 |
| 2015-03-03 | 1,580 | 1,598 | 1,568 | 1,596 | 3,602,100 | 1,596 |
| 2015-03-02 | 1,575.5 | 1,582 | 1,564 | 1,572.5 | 2,631,700 | 1,572.50 |
| 2015-02-27 | 1,575.5 | 1,580 | 1,563.5 | 1,564.5 | 3,929,100 | 1,564.50 |
| 2015-02-26 | 1,541 | 1,568.5 | 1,537 | 1,567.5 | 2,320,100 | 1,567.50 |
| 2015-02-25 | 1,558.5 | 1,560 | 1,542.5 | 1,549 | 2,074,200 | 1,549 |
| 2015-02-24 | 1,554.5 | 1,555.5 | 1,531.5 | 1,550 | 3,561,700 | 1,550 |
| 2015-02-23 | 1,573 | 1,576.5 | 1,553 | 1,558.5 | 1,854,200 | 1,558.50 |
| 2015-02-20 | 1,575 | 1,584.5 | 1,551.5 | 1,557.5 | 2,572,200 | 1,557.50 |
| 2015-02-19 | 1,560 | 1,579 | 1,555 | 1,573.5 | 3,849,400 | 1,573.50 |
| 2015-02-18 | 1,544 | 1,563.5 | 1,523.5 | 1,559 | 3,884,000 | 1,559 |
| 2015-02-17 | 1,535.5 | 1,548.5 | 1,517 | 1,540.5 | 3,539,500 | 1,540.50 |
| 2015-02-16 | 1,550 | 1,559 | 1,533.5 | 1,539 | 4,293,900 | 1,539 |
| 2015-02-13 | 1,618 | 1,618 | 1,539 | 1,541.5 | 7,381,000 | 1,541.50 |
| 2015-02-12 | 1,629.5 | 1,658 | 1,618 | 1,631 | 5,733,600 | 1,631 |
| 2015-02-10 | 1,614.5 | 1,629 | 1,596.5 | 1,612.5 | 3,015,000 | 1,612.50 |
| 2015-02-09 | 1,602 | 1,609 | 1,585 | 1,603.5 | 2,759,900 | 1,603.50 |
| 2015-02-06 | 1,598 | 1,603.5 | 1,587 | 1,593.5 | 2,217,500 | 1,593.50 |
| 2015-02-05 | 1,591 | 1,600 | 1,580.5 | 1,587 | 3,860,500 | 1,587 |
| 2015-02-04 | 1,581 | 1,596 | 1,566 | 1,585 | 5,724,200 | 1,585 |
| 2015-02-03 | 1,581.5 | 1,595 | 1,553.5 | 1,560.5 | 4,008,900 | 1,560.50 |
| 2015-02-02 | 1,571 | 1,597 | 1,569.5 | 1,585 | 2,202,700 | 1,585 |
| 2015-01-30 | 1,588 | 1,609 | 1,587.5 | 1,590 | 4,398,000 | 1,590 |
| 2015-01-29 | 1,567.5 | 1,588 | 1,562.5 | 1,576 | 3,256,600 | 1,576 |
| 2015-01-28 | 1,552.5 | 1,585 | 1,550 | 1,577.5 | 4,179,000 | 1,577.50 |
| 2015-01-27 | 1,544 | 1,560.5 | 1,541.5 | 1,557 | 2,904,100 | 1,557 |
| 2015-01-26 | 1,504 | 1,538 | 1,500.5 | 1,536 | 2,718,500 | 1,536 |
| 2015-01-23 | 1,505.5 | 1,522 | 1,494.5 | 1,519 | 3,319,000 | 1,519 |
| 2015-01-22 | 1,495 | 1,497 | 1,476.5 | 1,483.5 | 3,202,200 | 1,483.50 |
| 2015-01-21 | 1,503 | 1,506 | 1,476.5 | 1,487.5 | 3,336,500 | 1,487.50 |
| 2015-01-20 | 1,483.5 | 1,517 | 1,479.5 | 1,515.5 | 2,774,900 | 1,515.50 |
| 2015-01-19 | 1,473.5 | 1,490.5 | 1,462 | 1,483 | 3,079,300 | 1,483 |
| 2015-01-16 | 1,421 | 1,458.5 | 1,400 | 1,457 | 4,936,100 | 1,457 |
| 2015-01-15 | 1,469 | 1,480 | 1,459.5 | 1,474.5 | 3,047,600 | 1,474.50 |
| 2015-01-14 | 1,474.5 | 1,505.5 | 1,472.5 | 1,474 | 4,947,600 | 1,474 |
| 2015-01-13 | 1,437 | 1,453.5 | 1,429 | 1,452 | 2,410,900 | 1,452 |
| 2015-01-09 | 1,462.5 | 1,467 | 1,440 | 1,442.5 | 3,235,300 | 1,442.50 |
| 2015-01-08 | 1,440 | 1,461 | 1,435.5 | 1,456 | 3,605,600 | 1,456 |
| 2015-01-07 | 1,419 | 1,448.5 | 1,419 | 1,424 | 3,246,000 | 1,424 |
| 2015-01-06 | 1,434.5 | 1,436 | 1,415.5 | 1,421.5 | 4,097,400 | 1,421.50 |
| 2015-01-05 | 1,490.5 | 1,496.5 | 1,463 | 1,466.5 | 3,026,300 | 1,466.50 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
