2587 サントリー食品インターナショナル(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 | 5,300 | 5,340 | 5,260 | 5,320 | 598,400 | 5,320 |
| 2015-12-29 | 5,240 | 5,280 | 5,190 | 5,280 | 450,200 | 5,280 |
| 2015-12-28 | 5,250 | 5,260 | 5,160 | 5,240 | 514,200 | 5,240 |
| 2015-12-25 | 5,300 | 5,340 | 5,260 | 5,280 | 339,300 | 5,280 |
| 2015-12-24 | 5,380 | 5,380 | 5,270 | 5,280 | 415,900 | 5,280 |
| 2015-12-22 | 5,390 | 5,390 | 5,310 | 5,360 | 366,900 | 5,360 |
| 2015-12-21 | 5,400 | 5,470 | 5,320 | 5,380 | 1,164,300 | 5,380 |
| 2015-12-18 | 5,330 | 5,440 | 5,320 | 5,350 | 966,200 | 5,350 |
| 2015-12-17 | 5,300 | 5,360 | 5,240 | 5,350 | 863,400 | 5,350 |
| 2015-12-16 | 5,180 | 5,210 | 5,080 | 5,210 | 619,900 | 5,210 |
| 2015-12-15 | 5,180 | 5,200 | 5,090 | 5,110 | 452,000 | 5,110 |
| 2015-12-14 | 5,070 | 5,210 | 5,040 | 5,190 | 760,800 | 5,190 |
| 2015-12-11 | 5,190 | 5,240 | 5,130 | 5,160 | 744,400 | 5,160 |
| 2015-12-10 | 5,040 | 5,140 | 5,040 | 5,100 | 468,900 | 5,100 |
| 2015-12-09 | 5,170 | 5,180 | 5,030 | 5,060 | 507,800 | 5,060 |
| 2015-12-08 | 5,140 | 5,300 | 5,130 | 5,170 | 808,600 | 5,170 |
| 2015-12-07 | 4,940 | 5,110 | 4,935 | 5,070 | 668,500 | 5,070 |
| 2015-12-04 | 4,900 | 4,935 | 4,875 | 4,905 | 608,100 | 4,905 |
| 2015-12-03 | 4,900 | 4,975 | 4,875 | 4,970 | 499,300 | 4,970 |
| 2015-12-02 | 4,880 | 4,970 | 4,855 | 4,920 | 579,900 | 4,920 |
| 2015-12-01 | 4,830 | 4,845 | 4,795 | 4,825 | 418,600 | 4,825 |
| 2015-11-30 | 4,930 | 4,945 | 4,805 | 4,805 | 833,800 | 4,805 |
| 2015-11-27 | 4,925 | 4,940 | 4,885 | 4,925 | 284,100 | 4,925 |
| 2015-11-26 | 4,880 | 4,930 | 4,865 | 4,905 | 337,800 | 4,905 |
| 2015-11-25 | 4,885 | 4,900 | 4,845 | 4,870 | 346,100 | 4,870 |
| 2015-11-24 | 4,900 | 4,940 | 4,885 | 4,920 | 393,200 | 4,920 |
| 2015-11-20 | 4,950 | 4,980 | 4,895 | 4,930 | 441,000 | 4,930 |
| 2015-11-19 | 4,855 | 4,945 | 4,840 | 4,920 | 684,500 | 4,920 |
| 2015-11-18 | 4,785 | 4,815 | 4,740 | 4,790 | 418,500 | 4,790 |
| 2015-11-17 | 4,840 | 4,840 | 4,745 | 4,750 | 576,100 | 4,750 |
| 2015-11-16 | 4,795 | 4,850 | 4,775 | 4,800 | 442,500 | 4,800 |
| 2015-11-13 | 4,845 | 4,895 | 4,830 | 4,860 | 545,800 | 4,860 |
| 2015-11-12 | 4,865 | 4,890 | 4,815 | 4,875 | 526,000 | 4,875 |
| 2015-11-11 | 4,870 | 4,905 | 4,845 | 4,895 | 373,000 | 4,895 |
| 2015-11-10 | 4,870 | 4,880 | 4,810 | 4,860 | 429,300 | 4,860 |
| 2015-11-09 | 4,920 | 4,945 | 4,870 | 4,885 | 449,400 | 4,885 |
| 2015-11-06 | 4,880 | 4,900 | 4,830 | 4,865 | 385,800 | 4,865 |
| 2015-11-05 | 4,775 | 4,900 | 4,770 | 4,890 | 713,600 | 4,890 |
| 2015-11-04 | 4,825 | 4,860 | 4,775 | 4,785 | 411,900 | 4,785 |
| 2015-11-02 | 4,840 | 4,860 | 4,750 | 4,770 | 361,200 | 4,770 |
| 2015-10-30 | 4,880 | 4,915 | 4,835 | 4,910 | 522,800 | 4,910 |
| 2015-10-29 | 4,870 | 4,870 | 4,815 | 4,830 | 331,800 | 4,830 |
| 2015-10-28 | 4,860 | 4,860 | 4,820 | 4,850 | 300,600 | 4,850 |
| 2015-10-27 | 4,865 | 4,880 | 4,825 | 4,855 | 593,600 | 4,855 |
| 2015-10-26 | 4,915 | 4,940 | 4,830 | 4,865 | 643,300 | 4,865 |
| 2015-10-23 | 4,830 | 4,930 | 4,790 | 4,870 | 1,375,200 | 4,870 |
| 2015-10-22 | 4,630 | 4,710 | 4,630 | 4,695 | 391,900 | 4,695 |
| 2015-10-21 | 4,630 | 4,690 | 4,610 | 4,690 | 311,000 | 4,690 |
| 2015-10-20 | 4,710 | 4,710 | 4,610 | 4,620 | 285,500 | 4,620 |
| 2015-10-19 | 4,660 | 4,700 | 4,635 | 4,655 | 271,200 | 4,655 |
| 2015-10-16 | 4,655 | 4,675 | 4,630 | 4,660 | 253,300 | 4,660 |
| 2015-10-15 | 4,550 | 4,600 | 4,510 | 4,585 | 543,500 | 4,585 |
| 2015-10-14 | 4,670 | 4,690 | 4,560 | 4,575 | 468,700 | 4,575 |
| 2015-10-13 | 4,695 | 4,710 | 4,675 | 4,700 | 825,000 | 4,700 |
| 2015-10-09 | 4,595 | 4,640 | 4,540 | 4,625 | 526,400 | 4,625 |
| 2015-10-08 | 4,590 | 4,590 | 4,520 | 4,525 | 793,500 | 4,525 |
| 2015-10-07 | 4,640 | 4,640 | 4,530 | 4,585 | 553,300 | 4,585 |
| 2015-10-06 | 4,620 | 4,685 | 4,550 | 4,640 | 772,300 | 4,640 |
| 2015-10-05 | 4,560 | 4,570 | 4,510 | 4,550 | 350,100 | 4,550 |
| 2015-10-02 | 4,525 | 4,540 | 4,450 | 4,480 | 467,000 | 4,480 |
| 2015-10-01 | 4,600 | 4,600 | 4,530 | 4,550 | 722,900 | 4,550 |
| 2015-09-30 | 4,500 | 4,625 | 4,465 | 4,585 | 1,320,700 | 4,585 |
| 2015-09-29 | 4,425 | 4,470 | 4,395 | 4,405 | 863,800 | 4,405 |
| 2015-09-28 | 4,515 | 4,520 | 4,425 | 4,480 | 401,600 | 4,480 |
| 2015-09-25 | 4,380 | 4,485 | 4,360 | 4,485 | 438,100 | 4,485 |
| 2015-09-24 | 4,465 | 4,490 | 4,400 | 4,405 | 668,900 | 4,405 |
| 2015-09-18 | 4,595 | 4,635 | 4,460 | 4,470 | 554,800 | 4,470 |
| 2015-09-17 | 4,480 | 4,580 | 4,455 | 4,555 | 649,500 | 4,555 |
| 2015-09-16 | 4,580 | 4,590 | 4,430 | 4,470 | 1,073,500 | 4,470 |
| 2015-09-15 | 4,550 | 4,635 | 4,550 | 4,555 | 800,400 | 4,555 |
| 2015-09-14 | 4,535 | 4,580 | 4,505 | 4,515 | 598,100 | 4,515 |
| 2015-09-11 | 4,665 | 4,675 | 4,515 | 4,535 | 1,184,400 | 4,535 |
| 2015-09-10 | 4,555 | 4,555 | 4,475 | 4,510 | 715,200 | 4,510 |
| 2015-09-09 | 4,650 | 4,665 | 4,545 | 4,585 | 1,244,300 | 4,585 |
| 2015-09-08 | 4,590 | 4,645 | 4,500 | 4,510 | 1,381,500 | 4,510 |
| 2015-09-07 | 4,615 | 4,635 | 4,505 | 4,560 | 1,091,100 | 4,560 |
| 2015-09-04 | 4,775 | 4,785 | 4,590 | 4,615 | 1,140,800 | 4,615 |
| 2015-09-03 | 4,790 | 4,865 | 4,755 | 4,760 | 902,600 | 4,760 |
| 2015-09-02 | 4,800 | 4,910 | 4,750 | 4,790 | 902,900 | 4,790 |
| 2015-09-01 | 5,150 | 5,150 | 4,905 | 4,910 | 781,000 | 4,910 |
| 2015-08-31 | 5,090 | 5,150 | 5,060 | 5,130 | 965,200 | 5,130 |
| 2015-08-28 | 5,120 | 5,130 | 5,030 | 5,080 | 931,200 | 5,080 |
| 2015-08-27 | 4,955 | 5,040 | 4,905 | 4,990 | 966,700 | 4,990 |
| 2015-08-26 | 4,820 | 4,895 | 4,755 | 4,785 | 1,145,700 | 4,785 |
| 2015-08-25 | 4,770 | 5,030 | 4,740 | 4,815 | 1,352,900 | 4,815 |
| 2015-08-24 | 5,100 | 5,210 | 5,010 | 5,020 | 918,800 | 5,020 |
| 2015-08-21 | 5,300 | 5,340 | 5,270 | 5,270 | 626,400 | 5,270 |
| 2015-08-20 | 5,490 | 5,510 | 5,430 | 5,440 | 401,500 | 5,440 |
| 2015-08-19 | 5,610 | 5,610 | 5,510 | 5,520 | 426,500 | 5,520 |
| 2015-08-18 | 5,640 | 5,770 | 5,590 | 5,640 | 1,268,500 | 5,640 |
| 2015-08-17 | 5,500 | 5,600 | 5,470 | 5,570 | 733,800 | 5,570 |
| 2015-08-14 | 5,490 | 5,500 | 5,420 | 5,460 | 626,800 | 5,460 |
| 2015-08-13 | 5,440 | 5,470 | 5,380 | 5,440 | 684,800 | 5,440 |
| 2015-08-12 | 5,480 | 5,480 | 5,400 | 5,440 | 823,700 | 5,440 |
| 2015-08-11 | 5,580 | 5,580 | 5,430 | 5,460 | 558,400 | 5,460 |
| 2015-08-10 | 5,500 | 5,590 | 5,470 | 5,570 | 1,049,400 | 5,570 |
| 2015-08-07 | 5,310 | 5,500 | 5,310 | 5,450 | 1,285,500 | 5,450 |
| 2015-08-06 | 5,420 | 5,420 | 5,370 | 5,400 | 551,200 | 5,400 |
| 2015-08-05 | 5,410 | 5,450 | 5,380 | 5,400 | 570,600 | 5,400 |
| 2015-08-04 | 5,330 | 5,410 | 5,310 | 5,400 | 931,200 | 5,400 |
| 2015-08-03 | 5,260 | 5,320 | 5,240 | 5,310 | 878,700 | 5,310 |
| 2015-07-31 | 5,300 | 5,300 | 5,230 | 5,240 | 709,400 | 5,240 |
| 2015-07-30 | 5,310 | 5,330 | 5,250 | 5,280 | 2,147,000 | 5,280 |
| 2015-07-29 | 5,300 | 5,300 | 5,210 | 5,250 | 507,800 | 5,250 |
| 2015-07-28 | 5,290 | 5,330 | 5,230 | 5,280 | 834,100 | 5,280 |
| 2015-07-27 | 5,330 | 5,370 | 5,280 | 5,330 | 1,132,400 | 5,330 |
| 2015-07-24 | 5,310 | 5,350 | 5,280 | 5,320 | 472,100 | 5,320 |
| 2015-07-23 | 5,300 | 5,330 | 5,270 | 5,300 | 481,400 | 5,300 |
| 2015-07-22 | 5,270 | 5,340 | 5,260 | 5,260 | 498,700 | 5,260 |
| 2015-07-21 | 5,280 | 5,300 | 5,240 | 5,300 | 355,300 | 5,300 |
| 2015-07-17 | 5,280 | 5,280 | 5,210 | 5,250 | 351,100 | 5,250 |
| 2015-07-16 | 5,250 | 5,260 | 5,220 | 5,260 | 426,500 | 5,260 |
| 2015-07-15 | 5,200 | 5,240 | 5,180 | 5,240 | 478,800 | 5,240 |
| 2015-07-14 | 5,190 | 5,200 | 5,140 | 5,180 | 545,400 | 5,180 |
| 2015-07-13 | 5,100 | 5,150 | 5,070 | 5,150 | 599,400 | 5,150 |
| 2015-07-10 | 4,970 | 5,090 | 4,925 | 5,040 | 881,700 | 5,040 |
| 2015-07-09 | 4,765 | 5,040 | 4,725 | 5,020 | 1,445,700 | 5,020 |
| 2015-07-08 | 4,875 | 4,920 | 4,775 | 4,815 | 1,396,700 | 4,815 |
| 2015-07-07 | 4,835 | 4,835 | 4,770 | 4,775 | 538,800 | 4,775 |
| 2015-07-06 | 4,725 | 4,790 | 4,710 | 4,775 | 588,600 | 4,775 |
| 2015-07-03 | 4,860 | 4,910 | 4,760 | 4,790 | 629,500 | 4,790 |
| 2015-07-02 | 4,830 | 4,850 | 4,795 | 4,805 | 326,900 | 4,805 |
| 2015-07-01 | 4,890 | 4,905 | 4,735 | 4,765 | 1,022,300 | 4,765 |
| 2015-06-30 | 4,885 | 4,940 | 4,860 | 4,875 | 538,700 | 4,875 |
| 2015-06-29 | 4,850 | 4,920 | 4,840 | 4,860 | 406,100 | 4,860 |
| 2015-06-26 | 4,980 | 5,010 | 4,945 | 4,955 | 344,100 | 4,955 |
| 2015-06-25 | 5,010 | 5,050 | 4,985 | 5,000 | 410,700 | 5,000 |
| 2015-06-24 | 5,100 | 5,100 | 5,020 | 5,080 | 582,800 | 5,080 |
| 2015-06-23 | 4,985 | 5,100 | 4,965 | 5,100 | 593,400 | 5,100 |
| 2015-06-22 | 4,935 | 4,970 | 4,910 | 4,965 | 779,700 | 4,965 |
| 2015-06-19 | 4,970 | 5,040 | 4,945 | 4,945 | 1,123,300 | 4,945 |
| 2015-06-18 | 4,990 | 5,000 | 4,900 | 4,900 | 607,000 | 4,900 |
| 2015-06-17 | 5,030 | 5,030 | 4,985 | 5,000 | 237,200 | 5,000 |
| 2015-06-16 | 5,050 | 5,080 | 4,985 | 4,985 | 636,600 | 4,985 |
| 2015-06-15 | 5,050 | 5,080 | 5,040 | 5,070 | 264,000 | 5,070 |
| 2015-06-12 | 5,100 | 5,150 | 5,080 | 5,150 | 558,800 | 5,150 |
| 2015-06-11 | 5,050 | 5,130 | 5,050 | 5,130 | 564,400 | 5,130 |
| 2015-06-10 | 5,040 | 5,070 | 5,020 | 5,040 | 538,700 | 5,040 |
| 2015-06-09 | 5,050 | 5,070 | 5,040 | 5,050 | 279,600 | 5,050 |
| 2015-06-08 | 5,130 | 5,130 | 5,050 | 5,080 | 217,100 | 5,080 |
| 2015-06-05 | 5,060 | 5,120 | 5,030 | 5,100 | 306,400 | 5,100 |
| 2015-06-04 | 5,100 | 5,110 | 5,050 | 5,060 | 282,000 | 5,060 |
| 2015-06-03 | 5,190 | 5,190 | 5,060 | 5,080 | 532,900 | 5,080 |
| 2015-06-02 | 5,230 | 5,230 | 5,160 | 5,180 | 353,100 | 5,180 |
| 2015-06-01 | 5,180 | 5,220 | 5,160 | 5,210 | 356,300 | 5,210 |
| 2015-05-29 | 5,210 | 5,210 | 5,140 | 5,180 | 811,900 | 5,180 |
| 2015-05-28 | 5,230 | 5,230 | 5,120 | 5,160 | 605,300 | 5,160 |
| 2015-05-27 | 5,120 | 5,210 | 5,100 | 5,180 | 891,600 | 5,180 |
| 2015-05-26 | 5,200 | 5,230 | 5,050 | 5,070 | 1,226,000 | 5,070 |
| 2015-05-25 | 5,260 | 5,260 | 5,150 | 5,160 | 429,600 | 5,160 |
| 2015-05-22 | 5,310 | 5,320 | 5,220 | 5,250 | 243,800 | 5,250 |
| 2015-05-21 | 5,250 | 5,310 | 5,220 | 5,280 | 415,100 | 5,280 |
| 2015-05-20 | 5,250 | 5,260 | 5,200 | 5,200 | 425,100 | 5,200 |
| 2015-05-19 | 5,250 | 5,280 | 5,200 | 5,240 | 501,700 | 5,240 |
| 2015-05-18 | 5,180 | 5,200 | 5,160 | 5,200 | 279,100 | 5,200 |
| 2015-05-15 | 5,090 | 5,160 | 5,060 | 5,150 | 460,600 | 5,150 |
| 2015-05-14 | 5,050 | 5,110 | 5,020 | 5,050 | 411,500 | 5,050 |
| 2015-05-13 | 5,050 | 5,090 | 5,020 | 5,090 | 413,000 | 5,090 |
| 2015-05-12 | 5,180 | 5,190 | 5,090 | 5,110 | 318,900 | 5,110 |
| 2015-05-11 | 5,160 | 5,170 | 5,110 | 5,120 | 342,600 | 5,120 |
| 2015-05-08 | 5,060 | 5,160 | 5,050 | 5,090 | 674,500 | 5,090 |
| 2015-05-07 | 5,210 | 5,230 | 5,000 | 5,060 | 1,082,600 | 5,060 |
| 2015-05-01 | 5,090 | 5,150 | 5,050 | 5,090 | 444,500 | 5,090 |
| 2015-04-30 | 5,190 | 5,200 | 5,080 | 5,110 | 754,800 | 5,110 |
| 2015-04-28 | 5,250 | 5,280 | 5,220 | 5,250 | 443,200 | 5,250 |
| 2015-04-27 | 5,250 | 5,260 | 5,200 | 5,210 | 424,700 | 5,210 |
| 2015-04-24 | 5,220 | 5,250 | 5,200 | 5,220 | 495,600 | 5,220 |
| 2015-04-23 | 5,300 | 5,300 | 5,210 | 5,240 | 504,600 | 5,240 |
| 2015-04-22 | 5,320 | 5,320 | 5,200 | 5,260 | 766,700 | 5,260 |
| 2015-04-21 | 5,310 | 5,340 | 5,260 | 5,330 | 545,600 | 5,330 |
| 2015-04-20 | 5,300 | 5,360 | 5,250 | 5,320 | 456,800 | 5,320 |
| 2015-04-17 | 5,430 | 5,440 | 5,360 | 5,370 | 488,600 | 5,370 |
| 2015-04-16 | 5,340 | 5,460 | 5,310 | 5,450 | 748,600 | 5,450 |
| 2015-04-15 | 5,420 | 5,460 | 5,270 | 5,270 | 839,700 | 5,270 |
| 2015-04-14 | 5,290 | 5,450 | 5,280 | 5,380 | 705,800 | 5,380 |
| 2015-04-13 | 5,220 | 5,250 | 5,160 | 5,250 | 475,600 | 5,250 |
| 2015-04-10 | 5,250 | 5,250 | 5,200 | 5,210 | 350,700 | 5,210 |
| 2015-04-09 | 5,290 | 5,290 | 5,200 | 5,230 | 381,900 | 5,230 |
| 2015-04-08 | 5,190 | 5,280 | 5,180 | 5,280 | 588,600 | 5,280 |
| 2015-04-07 | 5,150 | 5,190 | 5,080 | 5,160 | 571,800 | 5,160 |
| 2015-04-06 | 5,100 | 5,160 | 5,060 | 5,160 | 292,700 | 5,160 |
| 2015-04-03 | 5,060 | 5,170 | 5,060 | 5,170 | 420,000 | 5,170 |
| 2015-04-02 | 5,020 | 5,090 | 5,000 | 5,030 | 860,500 | 5,030 |
| 2015-04-01 | 5,050 | 5,120 | 5,000 | 5,000 | 816,200 | 5,000 |
| 2015-03-31 | 5,250 | 5,270 | 5,150 | 5,150 | 608,700 | 5,150 |
| 2015-03-30 | 5,130 | 5,180 | 5,080 | 5,150 | 719,300 | 5,150 |
| 2015-03-27 | 5,120 | 5,250 | 5,110 | 5,200 | 644,900 | 5,200 |
| 2015-03-26 | 5,150 | 5,160 | 5,040 | 5,100 | 502,900 | 5,100 |
| 2015-03-25 | 5,100 | 5,190 | 5,070 | 5,180 | 991,700 | 5,180 |
| 2015-03-24 | 4,950 | 5,080 | 4,885 | 5,080 | 1,183,800 | 5,080 |
| 2015-03-23 | 4,880 | 4,970 | 4,855 | 4,915 | 908,500 | 4,915 |
| 2015-03-20 | 4,775 | 4,790 | 4,710 | 4,765 | 621,300 | 4,765 |
| 2015-03-19 | 4,860 | 4,860 | 4,780 | 4,815 | 577,000 | 4,815 |
| 2015-03-18 | 4,820 | 4,840 | 4,790 | 4,825 | 424,300 | 4,825 |
| 2015-03-17 | 4,870 | 4,870 | 4,825 | 4,845 | 372,000 | 4,845 |
| 2015-03-16 | 4,800 | 4,865 | 4,800 | 4,840 | 422,100 | 4,840 |
| 2015-03-13 | 4,830 | 4,850 | 4,770 | 4,835 | 934,100 | 4,835 |
| 2015-03-12 | 4,880 | 4,915 | 4,840 | 4,850 | 520,500 | 4,850 |
| 2015-03-11 | 4,790 | 4,865 | 4,770 | 4,820 | 329,600 | 4,820 |
| 2015-03-10 | 4,900 | 4,920 | 4,835 | 4,860 | 575,400 | 4,860 |
| 2015-03-09 | 4,905 | 4,905 | 4,820 | 4,875 | 589,200 | 4,875 |
| 2015-03-06 | 4,900 | 4,955 | 4,835 | 4,930 | 1,054,600 | 4,930 |
| 2015-03-05 | 4,705 | 4,895 | 4,690 | 4,865 | 1,270,700 | 4,865 |
| 2015-03-04 | 4,650 | 4,715 | 4,590 | 4,690 | 562,600 | 4,690 |
| 2015-03-03 | 4,625 | 4,680 | 4,580 | 4,650 | 918,800 | 4,650 |
| 2015-03-02 | 4,510 | 4,640 | 4,505 | 4,620 | 1,040,400 | 4,620 |
| 2015-02-27 | 4,460 | 4,515 | 4,395 | 4,490 | 912,200 | 4,490 |
| 2015-02-26 | 4,350 | 4,480 | 4,330 | 4,480 | 881,800 | 4,480 |
| 2015-02-25 | 4,315 | 4,350 | 4,275 | 4,345 | 482,500 | 4,345 |
| 2015-02-24 | 4,320 | 4,320 | 4,265 | 4,305 | 402,200 | 4,305 |
| 2015-02-23 | 4,320 | 4,350 | 4,285 | 4,315 | 317,700 | 4,315 |
| 2015-02-20 | 4,320 | 4,320 | 4,265 | 4,290 | 311,200 | 4,290 |
| 2015-02-19 | 4,295 | 4,320 | 4,275 | 4,310 | 379,600 | 4,310 |
| 2015-02-18 | 4,260 | 4,320 | 4,245 | 4,270 | 572,100 | 4,270 |
| 2015-02-17 | 4,200 | 4,260 | 4,190 | 4,230 | 461,700 | 4,230 |
| 2015-02-16 | 4,250 | 4,265 | 4,150 | 4,190 | 540,300 | 4,190 |
| 2015-02-13 | 4,250 | 4,250 | 4,165 | 4,215 | 652,500 | 4,215 |
| 2015-02-12 | 4,255 | 4,280 | 4,215 | 4,240 | 577,200 | 4,240 |
| 2015-02-10 | 4,150 | 4,230 | 4,150 | 4,225 | 536,300 | 4,225 |
| 2015-02-09 | 4,100 | 4,145 | 4,075 | 4,135 | 484,600 | 4,135 |
| 2015-02-06 | 4,145 | 4,145 | 4,040 | 4,075 | 687,900 | 4,075 |
| 2015-02-05 | 4,095 | 4,145 | 4,055 | 4,130 | 888,100 | 4,130 |
| 2015-02-04 | 4,090 | 4,105 | 4,010 | 4,040 | 495,200 | 4,040 |
| 2015-02-03 | 4,145 | 4,160 | 3,985 | 4,010 | 817,300 | 4,010 |
| 2015-02-02 | 4,140 | 4,175 | 4,110 | 4,125 | 307,300 | 4,125 |
| 2015-01-30 | 4,205 | 4,220 | 4,145 | 4,145 | 629,700 | 4,145 |
| 2015-01-29 | 4,155 | 4,210 | 4,155 | 4,185 | 348,000 | 4,185 |
| 2015-01-28 | 4,145 | 4,200 | 4,140 | 4,200 | 213,600 | 4,200 |
| 2015-01-27 | 4,155 | 4,185 | 4,125 | 4,185 | 472,700 | 4,185 |
| 2015-01-26 | 4,055 | 4,130 | 4,040 | 4,120 | 506,300 | 4,120 |
| 2015-01-23 | 4,235 | 4,235 | 4,070 | 4,095 | 672,100 | 4,095 |
| 2015-01-22 | 4,235 | 4,235 | 4,170 | 4,220 | 394,900 | 4,220 |
| 2015-01-21 | 4,230 | 4,255 | 4,205 | 4,255 | 632,800 | 4,255 |
| 2015-01-20 | 4,115 | 4,220 | 4,100 | 4,215 | 565,800 | 4,215 |
| 2015-01-19 | 4,085 | 4,125 | 4,050 | 4,110 | 437,100 | 4,110 |
| 2015-01-16 | 4,065 | 4,115 | 4,000 | 4,070 | 646,300 | 4,070 |
| 2015-01-15 | 3,970 | 4,135 | 3,955 | 4,115 | 877,400 | 4,115 |
| 2015-01-14 | 3,975 | 3,990 | 3,905 | 3,910 | 617,100 | 3,910 |
| 2015-01-13 | 3,935 | 4,000 | 3,925 | 3,980 | 707,700 | 3,980 |
| 2015-01-09 | 4,005 | 4,035 | 3,930 | 3,945 | 730,500 | 3,945 |
| 2015-01-08 | 4,025 | 4,065 | 3,985 | 3,995 | 778,500 | 3,995 |
| 2015-01-07 | 3,985 | 4,035 | 3,965 | 3,980 | 602,000 | 3,980 |
| 2015-01-06 | 4,030 | 4,075 | 3,965 | 3,965 | 482,900 | 3,965 |
| 2015-01-05 | 4,125 | 4,135 | 4,080 | 4,100 | 476,100 | 4,100 |
分割・併合履歴 ： なし
