2914 JT 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 | 4,439 | 4,518 | 4,432 | 4,471 | 3,586,800 | 4,471 |
| 2015-12-29 | 4,393 | 4,407 | 4,335 | 4,404 | 2,058,800 | 4,404 |
| 2015-12-28 | 4,440 | 4,468 | 4,395 | 4,406 | 1,387,600 | 4,406 |
| 2015-12-25 | 4,510 | 4,518 | 4,462 | 4,493 | 1,795,900 | 4,493 |
| 2015-12-24 | 4,502 | 4,516 | 4,435 | 4,475 | 3,522,300 | 4,475 |
| 2015-12-22 | 4,479 | 4,519 | 4,435 | 4,478 | 2,365,100 | 4,478 |
| 2015-12-21 | 4,487 | 4,520 | 4,420 | 4,480 | 3,322,200 | 4,480 |
| 2015-12-18 | 4,614 | 4,705 | 4,482 | 4,488 | 5,048,200 | 4,488 |
| 2015-12-17 | 4,602 | 4,677 | 4,574 | 4,643 | 4,612,300 | 4,643 |
| 2015-12-16 | 4,389 | 4,546 | 4,381 | 4,532 | 4,792,000 | 4,532 |
| 2015-12-15 | 4,401 | 4,417 | 4,319 | 4,319 | 3,391,100 | 4,319 |
| 2015-12-14 | 4,298 | 4,412 | 4,293 | 4,391 | 4,533,100 | 4,391 |
| 2015-12-11 | 4,275 | 4,381 | 4,256 | 4,368 | 6,725,100 | 4,368 |
| 2015-12-10 | 4,338 | 4,371 | 4,320 | 4,345 | 2,356,700 | 4,345 |
| 2015-12-09 | 4,401 | 4,461 | 4,341 | 4,352 | 3,401,800 | 4,352 |
| 2015-12-08 | 4,525 | 4,527 | 4,413 | 4,420 | 3,014,900 | 4,420 |
| 2015-12-07 | 4,424 | 4,523 | 4,415 | 4,514 | 2,717,300 | 4,514 |
| 2015-12-04 | 4,411 | 4,430 | 4,388 | 4,407 | 2,753,000 | 4,407 |
| 2015-12-03 | 4,450 | 4,500 | 4,441 | 4,494 | 1,902,300 | 4,494 |
| 2015-12-02 | 4,454 | 4,480 | 4,409 | 4,448 | 2,137,500 | 4,448 |
| 2015-12-01 | 4,401 | 4,450 | 4,382 | 4,450 | 2,634,300 | 4,450 |
| 2015-11-30 | 4,485 | 4,492 | 4,376 | 4,410 | 4,749,400 | 4,410 |
| 2015-11-27 | 4,525 | 4,537 | 4,482 | 4,495 | 2,205,100 | 4,495 |
| 2015-11-26 | 4,486 | 4,524 | 4,486 | 4,511 | 3,481,400 | 4,511 |
| 2015-11-25 | 4,556 | 4,579 | 4,516 | 4,556 | 2,817,300 | 4,556 |
| 2015-11-24 | 4,552 | 4,570 | 4,518 | 4,557 | 2,543,900 | 4,557 |
| 2015-11-20 | 4,515 | 4,547 | 4,486 | 4,534 | 3,378,200 | 4,534 |
| 2015-11-19 | 4,451 | 4,549 | 4,401 | 4,526 | 4,615,300 | 4,526 |
| 2015-11-18 | 4,482 | 4,508 | 4,445 | 4,450 | 2,850,600 | 4,450 |
| 2015-11-17 | 4,475 | 4,508 | 4,442 | 4,448 | 3,251,800 | 4,448 |
| 2015-11-16 | 4,370 | 4,457 | 4,361 | 4,417 | 1,836,600 | 4,417 |
| 2015-11-13 | 4,338 | 4,432 | 4,337 | 4,428 | 2,537,100 | 4,428 |
| 2015-11-12 | 4,425 | 4,442 | 4,290 | 4,430 | 4,029,500 | 4,430 |
| 2015-11-11 | 4,470 | 4,526 | 4,460 | 4,475 | 2,518,300 | 4,475 |
| 2015-11-10 | 4,385 | 4,450 | 4,381 | 4,443 | 2,484,200 | 4,443 |
| 2015-11-09 | 4,430 | 4,496 | 4,411 | 4,455 | 3,304,000 | 4,455 |
| 2015-11-06 | 4,421 | 4,464 | 4,368 | 4,400 | 3,520,400 | 4,400 |
| 2015-11-05 | 4,390 | 4,508 | 4,343 | 4,442 | 7,112,500 | 4,442 |
| 2015-11-04 | 4,200 | 4,242 | 4,158 | 4,158 | 3,235,900 | 4,158 |
| 2015-11-02 | 4,105 | 4,141 | 4,061 | 4,124 | 3,166,500 | 4,124 |
| 2015-10-30 | 4,117 | 4,246 | 4,102 | 4,211 | 3,029,100 | 4,211 |
| 2015-10-29 | 4,206 | 4,224 | 4,111 | 4,151 | 2,288,200 | 4,151 |
| 2015-10-28 | 4,152 | 4,157 | 4,085 | 4,135 | 3,289,100 | 4,135 |
| 2015-10-27 | 4,248 | 4,288 | 4,153 | 4,169 | 2,770,600 | 4,169 |
| 2015-10-26 | 4,283 | 4,299 | 4,204 | 4,229 | 3,487,600 | 4,229 |
| 2015-10-23 | 4,214 | 4,300 | 4,200 | 4,283 | 4,379,400 | 4,283 |
| 2015-10-22 | 4,013 | 4,153 | 4,011 | 4,096 | 3,414,700 | 4,096 |
| 2015-10-21 | 4,013 | 4,060 | 3,921 | 4,053 | 3,857,700 | 4,053 |
| 2015-10-20 | 4,080 | 4,084 | 4,018 | 4,049 | 2,574,500 | 4,049 |
| 2015-10-19 | 4,090 | 4,120 | 3,986 | 4,028 | 4,863,800 | 4,028 |
| 2015-10-16 | 4,083 | 4,101 | 4,021 | 4,065 | 5,033,300 | 4,065 |
| 2015-10-15 | 4,050 | 4,072 | 3,942 | 4,062 | 5,185,400 | 4,062 |
| 2015-10-14 | 3,956 | 4,001 | 3,932 | 3,956 | 5,272,800 | 3,956 |
| 2015-10-13 | 4,087 | 4,097 | 4,018 | 4,037 | 3,736,000 | 4,037 |
| 2015-10-09 | 3,989 | 4,116 | 3,982 | 4,113 | 5,993,000 | 4,113 |
| 2015-10-08 | 3,955 | 3,981 | 3,881 | 3,937 | 6,031,000 | 3,937 |
| 2015-10-07 | 3,892 | 4,007 | 3,865 | 3,994 | 8,155,800 | 3,994 |
| 2015-10-06 | 3,770 | 3,817 | 3,743 | 3,797 | 5,640,200 | 3,797 |
| 2015-10-05 | 3,676 | 3,694 | 3,629 | 3,680 | 4,499,700 | 3,680 |
| 2015-10-02 | 3,600 | 3,667 | 3,574 | 3,593 | 7,478,300 | 3,593 |
| 2015-10-01 | 3,694 | 3,694 | 3,551 | 3,573 | 11,731,000 | 3,573 |
| 2015-09-30 | 3,565 | 3,758 | 3,556 | 3,695 | 12,753,500 | 3,695 |
| 2015-09-29 | 4,025 | 4,075 | 3,946 | 3,961 | 4,041,000 | 3,961 |
| 2015-09-28 | 4,076 | 4,173 | 4,041 | 4,125 | 3,929,200 | 4,125 |
| 2015-09-25 | 3,980 | 4,175 | 3,979 | 4,146 | 4,986,700 | 4,146 |
| 2015-09-24 | 4,020 | 4,144 | 3,992 | 3,992 | 5,796,400 | 3,992 |
| 2015-09-18 | 4,184 | 4,184 | 4,009.5 | 4,009.5 | 4,139,400 | 4,009.50 |
| 2015-09-17 | 4,193.5 | 4,269.5 | 4,160.5 | 4,171 | 2,610,700 | 4,171 |
| 2015-09-16 | 4,178 | 4,179 | 4,087.5 | 4,123 | 2,610,100 | 4,123 |
| 2015-09-15 | 4,069.5 | 4,177 | 4,031 | 4,114 | 3,368,400 | 4,114 |
| 2015-09-14 | 4,070 | 4,108 | 4,025 | 4,026 | 2,264,700 | 4,026 |
| 2015-09-11 | 4,135 | 4,171.5 | 4,048 | 4,060.5 | 7,228,000 | 4,060.50 |
| 2015-09-10 | 4,109 | 4,152 | 4,048 | 4,138 | 3,266,200 | 4,138 |
| 2015-09-09 | 4,161.5 | 4,247 | 4,100.5 | 4,247 | 4,717,700 | 4,247 |
| 2015-09-08 | 4,154 | 4,155 | 4,002 | 4,021.5 | 2,870,800 | 4,021.50 |
| 2015-09-07 | 4,134.5 | 4,136 | 4,010 | 4,128 | 3,591,500 | 4,128 |
| 2015-09-04 | 4,316 | 4,321 | 4,164 | 4,203.5 | 4,805,800 | 4,203.50 |
| 2015-09-03 | 4,310 | 4,431.5 | 4,280.5 | 4,324.5 | 5,233,100 | 4,324.50 |
| 2015-09-02 | 4,113 | 4,297 | 4,109 | 4,234.5 | 4,603,300 | 4,234.50 |
| 2015-09-01 | 4,321.5 | 4,339 | 4,152 | 4,152.5 | 3,055,900 | 4,152.50 |
| 2015-08-31 | 4,299.5 | 4,342 | 4,252.5 | 4,329.5 | 3,016,900 | 4,329.50 |
| 2015-08-28 | 4,309 | 4,310 | 4,236.5 | 4,300 | 3,722,200 | 4,300 |
| 2015-08-27 | 4,179 | 4,292.5 | 4,176.5 | 4,187 | 4,121,900 | 4,187 |
| 2015-08-26 | 4,070 | 4,105 | 3,965 | 4,080 | 7,145,500 | 4,080 |
| 2015-08-25 | 4,080 | 4,187 | 3,984.5 | 3,984.5 | 8,783,100 | 3,984.50 |
| 2015-08-24 | 4,310 | 4,339 | 4,153 | 4,187 | 5,055,200 | 4,187 |
| 2015-08-21 | 4,476.5 | 4,500 | 4,387 | 4,437 | 4,684,500 | 4,437 |
| 2015-08-20 | 4,600 | 4,600 | 4,481.5 | 4,486.5 | 3,584,400 | 4,486.50 |
| 2015-08-19 | 4,736.5 | 4,755 | 4,604.5 | 4,632 | 3,239,900 | 4,632 |
| 2015-08-18 | 4,715 | 4,749 | 4,694.5 | 4,723 | 1,713,900 | 4,723 |
| 2015-08-17 | 4,675.5 | 4,767 | 4,664.5 | 4,721.5 | 2,821,400 | 4,721.50 |
| 2015-08-14 | 4,615 | 4,684 | 4,607 | 4,646.5 | 2,526,200 | 4,646.50 |
| 2015-08-13 | 4,630.5 | 4,648 | 4,593 | 4,615 | 3,756,600 | 4,615 |
| 2015-08-12 | 4,749.5 | 4,749.5 | 4,613 | 4,659.5 | 3,783,000 | 4,659.50 |
| 2015-08-11 | 4,769 | 4,779.5 | 4,663 | 4,726.5 | 3,334,400 | 4,726.50 |
| 2015-08-10 | 4,671.5 | 4,787 | 4,638 | 4,787 | 3,001,700 | 4,787 |
| 2015-08-07 | 4,656.5 | 4,703.5 | 4,620.5 | 4,697.5 | 2,701,900 | 4,697.50 |
| 2015-08-06 | 4,692 | 4,701.5 | 4,640 | 4,656 | 3,907,100 | 4,656 |
| 2015-08-05 | 4,650 | 4,660 | 4,600 | 4,622 | 5,053,700 | 4,622 |
| 2015-08-04 | 4,706.5 | 4,764 | 4,613.5 | 4,735 | 5,762,300 | 4,735 |
| 2015-08-03 | 4,836.5 | 4,848 | 4,745 | 4,846.5 | 3,652,900 | 4,846.50 |
| 2015-07-31 | 4,765 | 4,847 | 4,734.5 | 4,813.5 | 5,198,000 | 4,813.50 |
| 2015-07-30 | 4,731.5 | 4,798 | 4,671.5 | 4,765.5 | 10,285,500 | 4,765.50 |
| 2015-07-29 | 4,542 | 4,674.5 | 4,530 | 4,658 | 3,692,300 | 4,658 |
| 2015-07-28 | 4,530.5 | 4,637.5 | 4,453 | 4,609 | 5,284,000 | 4,609 |
| 2015-07-27 | 4,700 | 4,722 | 4,630.5 | 4,670.5 | 2,740,600 | 4,670.50 |
| 2015-07-24 | 4,725.5 | 4,740 | 4,691 | 4,738.5 | 2,548,300 | 4,738.50 |
| 2015-07-23 | 4,783 | 4,789.5 | 4,708.5 | 4,725.5 | 3,941,100 | 4,725.50 |
| 2015-07-22 | 4,664 | 4,728.5 | 4,616 | 4,698.5 | 4,220,300 | 4,698.50 |
| 2015-07-21 | 4,700 | 4,701.5 | 4,631 | 4,664.5 | 2,704,500 | 4,664.50 |
| 2015-07-17 | 4,600 | 4,676 | 4,594 | 4,648 | 3,325,100 | 4,648 |
| 2015-07-16 | 4,580 | 4,598 | 4,521.5 | 4,598 | 4,118,600 | 4,598 |
| 2015-07-15 | 4,444.5 | 4,547 | 4,435.5 | 4,537 | 4,152,800 | 4,537 |
| 2015-07-14 | 4,490 | 4,490 | 4,393 | 4,429 | 3,725,900 | 4,429 |
| 2015-07-13 | 4,405.5 | 4,406 | 4,352 | 4,383 | 4,010,300 | 4,383 |
| 2015-07-10 | 4,275 | 4,345 | 4,245.5 | 4,327.5 | 5,948,400 | 4,327.50 |
| 2015-07-09 | 4,139.5 | 4,220 | 4,097 | 4,216 | 5,062,600 | 4,216 |
| 2015-07-08 | 4,374.5 | 4,400 | 4,237 | 4,237 | 4,997,900 | 4,237 |
| 2015-07-07 | 4,264.5 | 4,342 | 4,256 | 4,326 | 3,246,900 | 4,326 |
| 2015-07-06 | 4,255.5 | 4,295 | 4,246 | 4,264 | 3,871,100 | 4,264 |
| 2015-07-03 | 4,258 | 4,305 | 4,229.5 | 4,296.5 | 5,480,500 | 4,296.50 |
| 2015-07-02 | 4,280 | 4,280 | 4,176 | 4,194.5 | 7,185,700 | 4,194.50 |
| 2015-07-01 | 4,316.5 | 4,332 | 4,240 | 4,248 | 3,733,600 | 4,248 |
| 2015-06-30 | 4,344 | 4,383 | 4,311 | 4,360.5 | 3,038,800 | 4,360.50 |
| 2015-06-29 | 4,347.5 | 4,358.5 | 4,296 | 4,309.5 | 2,897,300 | 4,309.50 |
| 2015-06-26 | 4,453.5 | 4,479 | 4,408.5 | 4,417.5 | 3,000,900 | 4,417.50 |
| 2015-06-25 | 4,516 | 4,585 | 4,511.5 | 4,516 | 2,971,600 | 4,516 |
| 2015-06-24 | 4,608.5 | 4,648 | 4,560 | 4,580.5 | 4,227,700 | 4,580.50 |
| 2015-06-23 | 4,460 | 4,557.5 | 4,445.5 | 4,528 | 4,240,400 | 4,528 |
| 2015-06-22 | 4,460 | 4,484 | 4,422 | 4,480 | 2,433,200 | 4,480 |
| 2015-06-19 | 4,390 | 4,454.5 | 4,354 | 4,454.5 | 3,750,600 | 4,454.50 |
| 2015-06-18 | 4,457.5 | 4,463 | 4,340 | 4,340 | 3,029,600 | 4,340 |
| 2015-06-17 | 4,500 | 4,549 | 4,435 | 4,438.5 | 4,733,600 | 4,438.50 |
| 2015-06-16 | 4,264.5 | 4,418 | 4,260 | 4,378.5 | 3,807,900 | 4,378.50 |
| 2015-06-15 | 4,304.5 | 4,318.5 | 4,267 | 4,308.5 | 2,687,300 | 4,308.50 |
| 2015-06-12 | 4,367.5 | 4,383.5 | 4,340.5 | 4,348 | 5,776,500 | 4,348 |
| 2015-06-11 | 4,345 | 4,401.5 | 4,343 | 4,387 | 3,002,300 | 4,387 |
| 2015-06-10 | 4,345.5 | 4,387 | 4,310 | 4,324 | 6,068,600 | 4,324 |
| 2015-06-09 | 4,368.5 | 4,409 | 4,360 | 4,370.5 | 6,256,300 | 4,370.50 |
| 2015-06-08 | 4,436.5 | 4,464.5 | 4,430.5 | 4,438.5 | 2,426,200 | 4,438.50 |
| 2015-06-05 | 4,480 | 4,481.5 | 4,432 | 4,465.5 | 3,058,000 | 4,465.50 |
| 2015-06-04 | 4,479 | 4,489.5 | 4,447 | 4,462.5 | 3,702,300 | 4,462.50 |
| 2015-06-03 | 4,513 | 4,513.5 | 4,432 | 4,463.5 | 4,250,800 | 4,463.50 |
| 2015-06-02 | 4,568 | 4,570 | 4,498 | 4,532.5 | 5,259,500 | 4,532.50 |
| 2015-06-01 | 4,500 | 4,621.5 | 4,470 | 4,614.5 | 4,405,300 | 4,614.50 |
| 2015-05-29 | 4,556.5 | 4,579.5 | 4,520.5 | 4,540 | 5,545,400 | 4,540 |
| 2015-05-28 | 4,641.5 | 4,647.5 | 4,585 | 4,597.5 | 3,862,000 | 4,597.50 |
| 2015-05-27 | 4,624 | 4,668 | 4,584 | 4,651.5 | 3,480,500 | 4,651.50 |
| 2015-05-26 | 4,730 | 4,794.5 | 4,660 | 4,694 | 2,859,800 | 4,694 |
| 2015-05-25 | 4,653 | 4,700.5 | 4,637.5 | 4,700.5 | 2,111,500 | 4,700.50 |
| 2015-05-22 | 4,591 | 4,660 | 4,533.5 | 4,650.5 | 4,125,900 | 4,650.50 |
| 2015-05-21 | 4,575 | 4,668.5 | 4,560.5 | 4,639 | 4,752,800 | 4,639 |
| 2015-05-20 | 4,542.5 | 4,559.5 | 4,507.5 | 4,548 | 3,993,900 | 4,548 |
| 2015-05-19 | 4,500 | 4,546 | 4,444.5 | 4,532.5 | 4,602,400 | 4,532.50 |
| 2015-05-18 | 4,401.5 | 4,465 | 4,377.5 | 4,458.5 | 3,736,000 | 4,458.50 |
| 2015-05-15 | 4,408 | 4,444.5 | 4,343.5 | 4,370.5 | 5,615,700 | 4,370.50 |
| 2015-05-14 | 4,377.5 | 4,440 | 4,356.5 | 4,380 | 4,978,600 | 4,380 |
| 2015-05-13 | 4,279.5 | 4,334 | 4,243 | 4,334 | 2,946,100 | 4,334 |
| 2015-05-12 | 4,266 | 4,305 | 4,246.5 | 4,302.5 | 3,545,600 | 4,302.50 |
| 2015-05-11 | 4,304.5 | 4,348.5 | 4,258 | 4,268 | 4,080,900 | 4,268 |
| 2015-05-08 | 4,260 | 4,291 | 4,233 | 4,240 | 4,493,300 | 4,240 |
| 2015-05-07 | 4,222.5 | 4,282.5 | 4,220.5 | 4,257 | 6,124,800 | 4,257 |
| 2015-05-01 | 4,410 | 4,414.5 | 4,310 | 4,362.5 | 5,931,100 | 4,362.50 |
| 2015-04-30 | 4,200 | 4,312.5 | 4,155 | 4,211 | 8,677,300 | 4,211 |
| 2015-04-28 | 4,422 | 4,480 | 4,403.5 | 4,438 | 3,932,400 | 4,438 |
| 2015-04-27 | 4,450 | 4,491.5 | 4,370 | 4,480.5 | 4,232,600 | 4,480.50 |
| 2015-04-24 | 4,440 | 4,453 | 4,391 | 4,442 | 4,423,200 | 4,442 |
| 2015-04-23 | 4,356 | 4,505 | 4,353 | 4,489 | 7,559,700 | 4,489 |
| 2015-04-22 | 4,190 | 4,287 | 4,180.5 | 4,264.5 | 5,089,300 | 4,264.50 |
| 2015-04-21 | 4,095 | 4,143 | 4,054.5 | 4,122 | 4,090,000 | 4,122 |
| 2015-04-20 | 4,100 | 4,167.5 | 4,095 | 4,122 | 3,109,400 | 4,122 |
| 2015-04-17 | 4,105 | 4,158.5 | 4,102 | 4,133 | 4,962,000 | 4,133 |
| 2015-04-16 | 4,078 | 4,170.5 | 4,074 | 4,109 | 4,412,900 | 4,109 |
| 2015-04-15 | 4,030.5 | 4,075.5 | 4,017.5 | 4,064 | 3,132,200 | 4,064 |
| 2015-04-14 | 4,104.5 | 4,107 | 4,051 | 4,066 | 4,141,800 | 4,066 |
| 2015-04-13 | 4,083 | 4,126 | 4,063 | 4,089 | 4,276,800 | 4,089 |
| 2015-04-10 | 4,090 | 4,091 | 4,000.5 | 4,044 | 6,371,700 | 4,044 |
| 2015-04-09 | 3,969 | 4,070 | 3,966.5 | 4,056 | 8,590,700 | 4,056 |
| 2015-04-08 | 3,920 | 3,952 | 3,906 | 3,932.5 | 4,543,600 | 3,932.50 |
| 2015-04-07 | 3,918 | 3,919 | 3,869.5 | 3,893.5 | 2,896,800 | 3,893.50 |
| 2015-04-06 | 3,864 | 3,882.5 | 3,849 | 3,881.5 | 1,437,200 | 3,881.50 |
| 2015-04-03 | 3,871 | 3,911 | 3,854.5 | 3,892.5 | 2,441,400 | 3,892.50 |
| 2015-04-02 | 3,854 | 3,893.5 | 3,845.5 | 3,859 | 4,339,100 | 3,859 |
| 2015-04-01 | 3,800 | 3,857 | 3,787.5 | 3,839 | 6,895,200 | 3,839 |
| 2015-03-31 | 3,922.5 | 3,925 | 3,796 | 3,800.5 | 6,022,200 | 3,800.50 |
| 2015-03-30 | 3,919 | 3,956 | 3,888 | 3,895 | 8,035,500 | 3,895 |
| 2015-03-27 | 3,801 | 3,877.5 | 3,762.5 | 3,820 | 6,448,000 | 3,820 |
| 2015-03-26 | 3,785 | 3,785 | 3,730 | 3,775 | 5,132,900 | 3,775 |
| 2015-03-25 | 3,800 | 3,823 | 3,771 | 3,817.5 | 5,290,500 | 3,817.50 |
| 2015-03-24 | 3,784 | 3,789.5 | 3,743.5 | 3,766 | 5,692,400 | 3,766 |
| 2015-03-23 | 3,767.5 | 3,781 | 3,736.5 | 3,768.5 | 5,516,100 | 3,768.50 |
| 2015-03-20 | 3,665.5 | 3,689 | 3,627 | 3,665 | 5,084,800 | 3,665 |
| 2015-03-19 | 3,693.5 | 3,701.5 | 3,630 | 3,665 | 5,927,900 | 3,665 |
| 2015-03-18 | 3,682.5 | 3,732.5 | 3,650 | 3,721.5 | 6,452,800 | 3,721.50 |
| 2015-03-17 | 3,660 | 3,704 | 3,637 | 3,674 | 5,699,200 | 3,674 |
| 2015-03-16 | 3,714 | 3,748 | 3,657.5 | 3,663.5 | 6,659,000 | 3,663.50 |
| 2015-03-13 | 3,700 | 3,746 | 3,681 | 3,721.5 | 10,184,000 | 3,721.50 |
| 2015-03-12 | 3,701 | 3,750 | 3,673.5 | 3,742.5 | 7,549,100 | 3,742.50 |
| 2015-03-11 | 3,800 | 3,825.5 | 3,750 | 3,756 | 5,641,700 | 3,756 |
| 2015-03-10 | 3,875 | 3,888 | 3,787 | 3,811 | 5,754,000 | 3,811 |
| 2015-03-09 | 3,860 | 3,876 | 3,825.5 | 3,869 | 4,192,100 | 3,869 |
| 2015-03-06 | 3,821.5 | 3,878 | 3,801 | 3,878 | 5,319,400 | 3,878 |
| 2015-03-05 | 3,815 | 3,842 | 3,811 | 3,826 | 5,398,400 | 3,826 |
| 2015-03-04 | 3,815 | 3,832.5 | 3,775.5 | 3,810 | 4,784,600 | 3,810 |
| 2015-03-03 | 3,793 | 3,814.5 | 3,793 | 3,814.5 | 5,872,900 | 3,814.50 |
| 2015-03-02 | 3,782.5 | 3,817 | 3,745.5 | 3,770.5 | 5,415,800 | 3,770.50 |
| 2015-02-27 | 3,785 | 3,796.5 | 3,755.5 | 3,772 | 6,968,100 | 3,772 |
| 2015-02-26 | 3,724 | 3,765 | 3,705 | 3,723.5 | 6,225,800 | 3,723.50 |
| 2015-02-25 | 3,648 | 3,732 | 3,630 | 3,724 | 6,434,100 | 3,724 |
| 2015-02-24 | 3,635.5 | 3,661.5 | 3,595 | 3,655.5 | 6,086,400 | 3,655.50 |
| 2015-02-23 | 3,735.5 | 3,745.5 | 3,651 | 3,669 | 6,160,300 | 3,669 |
| 2015-02-20 | 3,730 | 3,730 | 3,699 | 3,712.5 | 4,598,200 | 3,712.50 |
| 2015-02-19 | 3,669.5 | 3,719.5 | 3,644.5 | 3,716 | 5,237,500 | 3,716 |
| 2015-02-18 | 3,717 | 3,732.5 | 3,661 | 3,669.5 | 7,163,200 | 3,669.50 |
| 2015-02-17 | 3,700.5 | 3,713 | 3,617 | 3,660 | 6,214,100 | 3,660 |
| 2015-02-16 | 3,673 | 3,766 | 3,671.5 | 3,725.5 | 8,922,500 | 3,725.50 |
| 2015-02-13 | 3,599.5 | 3,692 | 3,589 | 3,651 | 12,263,200 | 3,651 |
| 2015-02-12 | 3,585 | 3,598 | 3,545 | 3,581.5 | 10,017,700 | 3,581.50 |
| 2015-02-10 | 3,460 | 3,516.5 | 3,455.5 | 3,503.5 | 9,227,100 | 3,503.50 |
| 2015-02-09 | 3,450 | 3,459 | 3,422.5 | 3,443.5 | 7,169,900 | 3,443.50 |
| 2015-02-06 | 3,458.5 | 3,465 | 3,349 | 3,384.5 | 7,875,900 | 3,384.50 |
| 2015-02-05 | 3,385 | 3,398.5 | 3,348.5 | 3,388.5 | 7,111,100 | 3,388.50 |
| 2015-02-04 | 3,331.5 | 3,387.5 | 3,291 | 3,350 | 8,384,000 | 3,350 |
| 2015-02-03 | 3,210 | 3,233.5 | 3,185.5 | 3,195.5 | 5,789,400 | 3,195.50 |
| 2015-02-02 | 3,201.5 | 3,246.5 | 3,200 | 3,210 | 4,530,200 | 3,210 |
| 2015-01-30 | 3,279.5 | 3,294 | 3,232.5 | 3,232.5 | 6,021,100 | 3,232.50 |
| 2015-01-29 | 3,323.5 | 3,330.5 | 3,209.5 | 3,213 | 5,580,200 | 3,213 |
| 2015-01-28 | 3,309.5 | 3,342 | 3,294 | 3,332.5 | 3,741,100 | 3,332.50 |
| 2015-01-27 | 3,395 | 3,397 | 3,286.5 | 3,318 | 5,748,700 | 3,318 |
| 2015-01-26 | 3,292 | 3,336 | 3,283.5 | 3,329 | 3,642,200 | 3,329 |
| 2015-01-23 | 3,399.5 | 3,401 | 3,322.5 | 3,341 | 5,709,300 | 3,341 |
| 2015-01-22 | 3,333 | 3,359 | 3,312.5 | 3,335 | 6,227,500 | 3,335 |
| 2015-01-21 | 3,320 | 3,329 | 3,269.5 | 3,287.5 | 6,700,100 | 3,287.50 |
| 2015-01-20 | 3,169.5 | 3,276 | 3,162.5 | 3,266 | 7,189,300 | 3,266 |
| 2015-01-19 | 3,180 | 3,180 | 3,118 | 3,152.5 | 7,773,000 | 3,152.50 |
| 2015-01-16 | 3,107 | 3,159.5 | 3,101 | 3,159.5 | 6,318,500 | 3,159.50 |
| 2015-01-15 | 3,143 | 3,178 | 3,110 | 3,120 | 6,689,100 | 3,120 |
| 2015-01-14 | 3,196 | 3,208 | 3,117 | 3,120 | 6,390,400 | 3,120 |
| 2015-01-13 | 3,200 | 3,213.5 | 3,162.5 | 3,211 | 4,191,800 | 3,211 |
| 2015-01-09 | 3,156 | 3,204.5 | 3,150.5 | 3,200 | 6,849,300 | 3,200 |
| 2015-01-08 | 3,200 | 3,204.5 | 3,147 | 3,150.5 | 6,502,600 | 3,150.50 |
| 2015-01-07 | 3,118 | 3,138.5 | 3,104.5 | 3,106 | 8,272,400 | 3,106 |
| 2015-01-06 | 3,170 | 3,176 | 3,111.5 | 3,122.5 | 9,011,100 | 3,122.50 |
| 2015-01-05 | 3,288.5 | 3,295 | 3,226 | 3,236.5 | 5,627,300 | 3,236.50 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
