3402 東レ(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 | 1,139 | 1,140 | 1,128 | 1,130 | 3,617,000 | 1,130 |
| 2015-12-29 | 1,126 | 1,137 | 1,122 | 1,136 | 4,503,000 | 1,136 |
| 2015-12-28 | 1,119 | 1,125 | 1,105.5 | 1,120 | 4,021,000 | 1,120 |
| 2015-12-25 | 1,105 | 1,113 | 1,097.5 | 1,101 | 3,504,000 | 1,101 |
| 2015-12-24 | 1,123 | 1,124 | 1,108 | 1,109.5 | 4,308,000 | 1,109.50 |
| 2015-12-22 | 1,101 | 1,117.5 | 1,094.5 | 1,111.5 | 4,913,000 | 1,111.50 |
| 2015-12-21 | 1,093 | 1,102.5 | 1,079 | 1,097 | 6,713,000 | 1,097 |
| 2015-12-18 | 1,113.5 | 1,135 | 1,093 | 1,093 | 7,894,000 | 1,093 |
| 2015-12-17 | 1,117 | 1,123.5 | 1,115 | 1,118 | 6,203,000 | 1,118 |
| 2015-12-16 | 1,088 | 1,096 | 1,081 | 1,094 | 5,507,000 | 1,094 |
| 2015-12-15 | 1,094 | 1,102 | 1,072.5 | 1,072.5 | 6,210,000 | 1,072.50 |
| 2015-12-14 | 1,075 | 1,096 | 1,072 | 1,092 | 5,454,000 | 1,092 |
| 2015-12-11 | 1,080 | 1,104.5 | 1,080 | 1,095.5 | 7,832,000 | 1,095.50 |
| 2015-12-10 | 1,073.5 | 1,086 | 1,072.5 | 1,080 | 5,240,000 | 1,080 |
| 2015-12-09 | 1,089 | 1,101 | 1,076.5 | 1,077.5 | 5,664,000 | 1,077.50 |
| 2015-12-08 | 1,111 | 1,113 | 1,091.5 | 1,093.5 | 5,456,000 | 1,093.50 |
| 2015-12-07 | 1,113 | 1,122 | 1,111 | 1,111.5 | 3,145,000 | 1,111.50 |
| 2015-12-04 | 1,106 | 1,115 | 1,100.5 | 1,107 | 5,018,000 | 1,107 |
| 2015-12-03 | 1,128 | 1,130 | 1,120.5 | 1,123.5 | 5,002,000 | 1,123.50 |
| 2015-12-02 | 1,135 | 1,137 | 1,127.5 | 1,132 | 4,928,000 | 1,132 |
| 2015-12-01 | 1,130 | 1,133.5 | 1,122.5 | 1,133.5 | 6,075,000 | 1,133.50 |
| 2015-11-30 | 1,126.5 | 1,127 | 1,112 | 1,119 | 7,221,000 | 1,119 |
| 2015-11-27 | 1,131.5 | 1,132.5 | 1,119 | 1,129 | 4,101,000 | 1,129 |
| 2015-11-26 | 1,135 | 1,139.5 | 1,122.5 | 1,124 | 4,578,000 | 1,124 |
| 2015-11-25 | 1,123.5 | 1,137 | 1,121 | 1,134 | 6,021,000 | 1,134 |
| 2015-11-24 | 1,129 | 1,133.5 | 1,121.5 | 1,129.5 | 4,626,000 | 1,129.50 |
| 2015-11-20 | 1,127 | 1,130 | 1,118.5 | 1,126 | 5,743,000 | 1,126 |
| 2015-11-19 | 1,141 | 1,141 | 1,121 | 1,126 | 6,264,000 | 1,126 |
| 2015-11-18 | 1,141 | 1,141 | 1,123 | 1,124.5 | 8,770,000 | 1,124.50 |
| 2015-11-17 | 1,130 | 1,146 | 1,124 | 1,141 | 9,417,000 | 1,141 |
| 2015-11-16 | 1,105 | 1,121.5 | 1,104 | 1,112.5 | 3,799,000 | 1,112.50 |
| 2015-11-13 | 1,109 | 1,127 | 1,106 | 1,121.5 | 4,986,000 | 1,121.50 |
| 2015-11-12 | 1,128 | 1,138.5 | 1,115.5 | 1,124 | 5,808,000 | 1,124 |
| 2015-11-11 | 1,098 | 1,133 | 1,097 | 1,127 | 13,336,000 | 1,127 |
| 2015-11-10 | 1,096 | 1,118 | 1,085 | 1,092 | 12,295,000 | 1,092 |
| 2015-11-09 | 1,080 | 1,108 | 1,076.5 | 1,098 | 11,270,000 | 1,098 |
| 2015-11-06 | 1,059.5 | 1,067.5 | 1,053.5 | 1,060.5 | 3,976,000 | 1,060.50 |
| 2015-11-05 | 1,047.5 | 1,056.5 | 1,041 | 1,049 | 3,987,000 | 1,049 |
| 2015-11-04 | 1,055.5 | 1,059.5 | 1,041.5 | 1,042.5 | 5,082,000 | 1,042.50 |
| 2015-11-02 | 1,054 | 1,056.5 | 1,037.5 | 1,042 | 4,726,000 | 1,042 |
| 2015-10-30 | 1,055.5 | 1,071 | 1,051.5 | 1,062.5 | 7,073,000 | 1,062.50 |
| 2015-10-29 | 1,061.5 | 1,065 | 1,037 | 1,053 | 15,610,000 | 1,053 |
| 2015-10-28 | 1,056 | 1,064 | 1,050.5 | 1,061.5 | 4,703,000 | 1,061.50 |
| 2015-10-27 | 1,065 | 1,074.5 | 1,050 | 1,050 | 6,696,000 | 1,050 |
| 2015-10-26 | 1,090 | 1,090.5 | 1,075 | 1,075 | 4,369,000 | 1,075 |
| 2015-10-23 | 1,090 | 1,091.5 | 1,073.5 | 1,074.5 | 6,105,000 | 1,074.50 |
| 2015-10-22 | 1,069 | 1,083.5 | 1,065 | 1,072 | 4,992,000 | 1,072 |
| 2015-10-21 | 1,060 | 1,075 | 1,056 | 1,073.5 | 5,993,000 | 1,073.50 |
| 2015-10-20 | 1,049 | 1,071.5 | 1,044 | 1,063.5 | 7,101,000 | 1,063.50 |
| 2015-10-19 | 1,047.5 | 1,057.5 | 1,039 | 1,040 | 6,091,000 | 1,040 |
| 2015-10-16 | 1,028.5 | 1,051 | 1,027 | 1,040.5 | 5,925,000 | 1,040.50 |
| 2015-10-15 | 1,019 | 1,029.5 | 1,016.5 | 1,021.5 | 6,084,000 | 1,021.50 |
| 2015-10-14 | 1,030 | 1,050.5 | 1,027.5 | 1,029 | 6,459,000 | 1,029 |
| 2015-10-13 | 1,030 | 1,049.5 | 1,027 | 1,043 | 5,089,000 | 1,043 |
| 2015-10-09 | 1,028 | 1,042 | 1,023.5 | 1,041 | 6,809,000 | 1,041 |
| 2015-10-08 | 1,034 | 1,035.5 | 1,015 | 1,022.5 | 9,500,000 | 1,022.50 |
| 2015-10-07 | 1,045 | 1,046.5 | 1,024 | 1,032 | 10,724,000 | 1,032 |
| 2015-10-06 | 1,083 | 1,087.5 | 1,058.5 | 1,061 | 7,476,000 | 1,061 |
| 2015-10-05 | 1,080 | 1,083 | 1,063 | 1,070 | 5,706,000 | 1,070 |
| 2015-10-02 | 1,050 | 1,065 | 1,041 | 1,064.5 | 4,776,000 | 1,064.50 |
| 2015-10-01 | 1,039 | 1,065 | 1,023 | 1,055.5 | 6,222,000 | 1,055.50 |
| 2015-09-30 | 1,035 | 1,045.5 | 1,022.5 | 1,030.5 | 7,024,000 | 1,030.50 |
| 2015-09-29 | 1,029 | 1,049 | 1,004.5 | 1,007 | 8,044,000 | 1,007 |
| 2015-09-28 | 1,081.5 | 1,091.5 | 1,047 | 1,053 | 8,012,000 | 1,053 |
| 2015-09-25 | 1,043 | 1,079.5 | 1,037 | 1,079 | 9,423,000 | 1,079 |
| 2015-09-24 | 1,022 | 1,062 | 1,021 | 1,042.5 | 9,525,000 | 1,042.50 |
| 2015-09-18 | 1,044.5 | 1,044.5 | 1,019 | 1,019 | 6,320,000 | 1,019 |
| 2015-09-17 | 1,047 | 1,055.5 | 1,039 | 1,052.5 | 4,565,000 | 1,052.50 |
| 2015-09-16 | 1,042 | 1,047.5 | 1,035.5 | 1,043 | 2,696,000 | 1,043 |
| 2015-09-15 | 1,033 | 1,054 | 1,031 | 1,034.5 | 4,450,000 | 1,034.50 |
| 2015-09-14 | 1,041 | 1,046.5 | 1,028 | 1,029.5 | 3,693,000 | 1,029.50 |
| 2015-09-11 | 1,021 | 1,034 | 1,018.5 | 1,024.5 | 8,667,000 | 1,024.50 |
| 2015-09-10 | 1,014 | 1,043 | 1,008.5 | 1,038.5 | 6,490,000 | 1,038.50 |
| 2015-09-09 | 1,009 | 1,034 | 999.5 | 1,034 | 6,835,000 | 1,034 |
| 2015-09-08 | 996.1 | 1,004 | 974 | 975.1 | 6,649,000 | 975.10 |
| 2015-09-07 | 1,001 | 1,011 | 986 | 1,003.5 | 5,964,000 | 1,003.50 |
| 2015-09-04 | 1,024 | 1,032 | 1,002.5 | 1,009.5 | 7,748,000 | 1,009.50 |
| 2015-09-03 | 1,039 | 1,041.5 | 1,015.5 | 1,016 | 3,581,000 | 1,016 |
| 2015-09-02 | 1,019 | 1,048 | 1,014.5 | 1,024.5 | 6,283,000 | 1,024.50 |
| 2015-09-01 | 1,076 | 1,078 | 1,034 | 1,034 | 6,817,000 | 1,034 |
| 2015-08-31 | 1,099.5 | 1,099.5 | 1,064.5 | 1,072 | 5,728,000 | 1,072 |
| 2015-08-28 | 1,073 | 1,092 | 1,067.5 | 1,089 | 6,712,000 | 1,089 |
| 2015-08-27 | 1,055 | 1,073.5 | 1,045 | 1,050 | 8,848,000 | 1,050 |
| 2015-08-26 | 1,001 | 1,029 | 996 | 1,026 | 8,950,000 | 1,026 |
| 2015-08-25 | 996.3 | 1,041.5 | 991.5 | 991.5 | 15,438,000 | 991.50 |
| 2015-08-24 | 1,035 | 1,058.5 | 1,027.5 | 1,028 | 12,357,000 | 1,028 |
| 2015-08-21 | 1,082 | 1,100 | 1,072 | 1,072 | 9,376,000 | 1,072 |
| 2015-08-20 | 1,088.5 | 1,123 | 1,084.5 | 1,112 | 8,334,000 | 1,112 |
| 2015-08-19 | 1,112 | 1,119.5 | 1,096 | 1,098 | 6,314,000 | 1,098 |
| 2015-08-18 | 1,122 | 1,126.5 | 1,115.5 | 1,119.5 | 5,789,000 | 1,119.50 |
| 2015-08-17 | 1,100 | 1,123 | 1,092 | 1,122 | 7,984,000 | 1,122 |
| 2015-08-14 | 1,108.5 | 1,111 | 1,096 | 1,102.5 | 9,448,000 | 1,102.50 |
| 2015-08-13 | 1,080 | 1,105.5 | 1,075 | 1,103 | 13,861,000 | 1,103 |
| 2015-08-12 | 1,080 | 1,098 | 1,072.5 | 1,083.5 | 10,432,000 | 1,083.50 |
| 2015-08-11 | 1,078 | 1,096.5 | 1,073 | 1,086 | 14,623,000 | 1,086 |
| 2015-08-10 | 1,037 | 1,077.5 | 1,036.5 | 1,077 | 23,854,000 | 1,077 |
| 2015-08-07 | 985 | 1,020 | 980.2 | 1,017 | 11,972,000 | 1,017 |
| 2015-08-06 | 975 | 986.8 | 966.1 | 980 | 5,108,000 | 980 |
| 2015-08-05 | 950 | 969.1 | 948.5 | 963.6 | 4,629,000 | 963.60 |
| 2015-08-04 | 965 | 966.8 | 950.1 | 951.6 | 6,967,000 | 951.60 |
| 2015-08-03 | 988.3 | 988.3 | 966.9 | 969.6 | 5,242,000 | 969.60 |
| 2015-07-31 | 977.3 | 988.6 | 973.5 | 987.4 | 5,479,000 | 987.40 |
| 2015-07-30 | 975 | 982.9 | 973.3 | 975.6 | 4,514,000 | 975.60 |
| 2015-07-29 | 970 | 975.6 | 961.7 | 971 | 4,050,000 | 971 |
| 2015-07-28 | 969.3 | 972.8 | 958.4 | 962.9 | 5,722,000 | 962.90 |
| 2015-07-27 | 985.3 | 985.7 | 971.2 | 974.3 | 4,277,000 | 974.30 |
| 2015-07-24 | 985 | 993.9 | 982 | 986.7 | 3,061,000 | 986.70 |
| 2015-07-23 | 995.2 | 999.6 | 986.3 | 987.4 | 5,289,000 | 987.40 |
| 2015-07-22 | 1,007.5 | 1,008.5 | 994.1 | 995.2 | 6,952,000 | 995.20 |
| 2015-07-21 | 1,020 | 1,021 | 1,015 | 1,019 | 3,259,000 | 1,019 |
| 2015-07-17 | 1,010 | 1,016 | 1,006 | 1,013.5 | 2,979,000 | 1,013.50 |
| 2015-07-16 | 1,005 | 1,009.5 | 999.2 | 1,009.5 | 4,268,000 | 1,009.50 |
| 2015-07-15 | 996 | 1,008 | 995.2 | 1,002.5 | 4,674,000 | 1,002.50 |
| 2015-07-14 | 998 | 1,000 | 988.8 | 991.9 | 6,212,000 | 991.90 |
| 2015-07-13 | 982.1 | 985 | 970 | 980.1 | 6,900,000 | 980.10 |
| 2015-07-10 | 981 | 984.8 | 966.1 | 968.3 | 8,219,000 | 968.30 |
| 2015-07-09 | 966 | 984.5 | 948.3 | 983.3 | 12,192,000 | 983.30 |
| 2015-07-08 | 1,011 | 1,014 | 980 | 980 | 9,101,000 | 980 |
| 2015-07-07 | 1,028 | 1,033 | 1,015 | 1,015 | 4,991,000 | 1,015 |
| 2015-07-06 | 1,012.5 | 1,032 | 1,008 | 1,011.5 | 6,149,000 | 1,011.50 |
| 2015-07-03 | 1,038 | 1,041 | 1,027 | 1,028.5 | 5,410,000 | 1,028.50 |
| 2015-07-02 | 1,049 | 1,049 | 1,039 | 1,041.5 | 4,889,000 | 1,041.50 |
| 2015-07-01 | 1,040 | 1,044 | 1,030 | 1,041 | 6,935,000 | 1,041 |
| 2015-06-30 | 1,020 | 1,039.5 | 1,020 | 1,035.5 | 9,467,000 | 1,035.50 |
| 2015-06-29 | 1,006.5 | 1,028 | 998.2 | 1,016.5 | 9,301,000 | 1,016.50 |
| 2015-06-26 | 1,050 | 1,052.5 | 1,022 | 1,033 | 17,856,000 | 1,033 |
| 2015-06-25 | 990 | 1,007 | 990 | 1,004 | 5,880,000 | 1,004 |
| 2015-06-24 | 1,002 | 1,006.5 | 996.2 | 996.3 | 5,633,000 | 996.30 |
| 2015-06-23 | 993.6 | 1,001.5 | 986.1 | 1,001 | 7,440,000 | 1,001 |
| 2015-06-22 | 980.7 | 987.5 | 978 | 985.5 | 4,747,000 | 985.50 |
| 2015-06-19 | 979.8 | 989.9 | 978.2 | 984.8 | 7,784,000 | 984.80 |
| 2015-06-18 | 980 | 980.2 | 970 | 970 | 4,144,000 | 970 |
| 2015-06-17 | 989.8 | 989.9 | 976.2 | 979.4 | 5,047,000 | 979.40 |
| 2015-06-16 | 980.1 | 985.7 | 976 | 981.9 | 5,677,000 | 981.90 |
| 2015-06-15 | 978.4 | 992.8 | 975.7 | 988.6 | 10,090,000 | 988.60 |
| 2015-06-12 | 973.8 | 980.8 | 969.2 | 978.9 | 13,196,000 | 978.90 |
| 2015-06-11 | 984 | 984.6 | 964.5 | 969.7 | 18,559,000 | 969.70 |
| 2015-06-10 | 990.4 | 993.2 | 980.4 | 983.2 | 11,382,000 | 983.20 |
| 2015-06-09 | 1,004 | 1,004.5 | 993 | 993.5 | 9,141,000 | 993.50 |
| 2015-06-08 | 1,017 | 1,018.5 | 1,005.5 | 1,009.5 | 5,839,000 | 1,009.50 |
| 2015-06-05 | 1,022 | 1,022.5 | 1,008.5 | 1,017 | 6,687,000 | 1,017 |
| 2015-06-04 | 1,038 | 1,039 | 1,024.5 | 1,028 | 8,429,000 | 1,028 |
| 2015-06-03 | 1,052.5 | 1,056 | 1,037.5 | 1,043 | 6,050,000 | 1,043 |
| 2015-06-02 | 1,053.5 | 1,061 | 1,048.5 | 1,057.5 | 7,800,000 | 1,057.50 |
| 2015-06-01 | 1,032.5 | 1,054.5 | 1,032 | 1,053.5 | 7,437,000 | 1,053.50 |
| 2015-05-29 | 1,045 | 1,051.5 | 1,035.5 | 1,035.5 | 6,201,000 | 1,035.50 |
| 2015-05-28 | 1,050 | 1,052 | 1,038.5 | 1,042 | 5,310,000 | 1,042 |
| 2015-05-27 | 1,030 | 1,046 | 1,027 | 1,044.5 | 7,492,000 | 1,044.50 |
| 2015-05-26 | 1,032 | 1,036 | 1,030 | 1,031.5 | 3,560,000 | 1,031.50 |
| 2015-05-25 | 1,025 | 1,032 | 1,023 | 1,032 | 3,445,000 | 1,032 |
| 2015-05-22 | 1,028 | 1,032 | 1,019 | 1,022 | 3,880,000 | 1,022 |
| 2015-05-21 | 1,019 | 1,030.5 | 1,016 | 1,025 | 5,643,000 | 1,025 |
| 2015-05-20 | 1,019.5 | 1,020.5 | 1,013 | 1,019.5 | 5,112,000 | 1,019.50 |
| 2015-05-19 | 1,023 | 1,024 | 1,014 | 1,015.5 | 5,620,000 | 1,015.50 |
| 2015-05-18 | 1,020 | 1,024.5 | 1,018 | 1,020 | 3,732,000 | 1,020 |
| 2015-05-15 | 1,010 | 1,020.5 | 1,009 | 1,017 | 4,081,000 | 1,017 |
| 2015-05-14 | 1,013.5 | 1,014 | 1,004 | 1,006.5 | 5,679,000 | 1,006.50 |
| 2015-05-13 | 1,014.5 | 1,020.5 | 1,012 | 1,017 | 4,564,000 | 1,017 |
| 2015-05-12 | 1,034.5 | 1,034.5 | 1,014 | 1,024 | 5,021,000 | 1,024 |
| 2015-05-11 | 1,045 | 1,045.5 | 1,022 | 1,026 | 6,070,000 | 1,026 |
| 2015-05-08 | 1,018.5 | 1,056 | 1,017 | 1,025.5 | 8,728,000 | 1,025.50 |
| 2015-05-07 | 1,033.5 | 1,038 | 1,013.5 | 1,018.5 | 6,330,000 | 1,018.50 |
| 2015-05-01 | 1,040 | 1,042 | 1,025 | 1,033.5 | 4,607,000 | 1,033.50 |
| 2015-04-30 | 1,055 | 1,057.5 | 1,036 | 1,041.5 | 6,922,000 | 1,041.50 |
| 2015-04-28 | 1,062 | 1,067.5 | 1,055.5 | 1,058.5 | 6,226,000 | 1,058.50 |
| 2015-04-27 | 1,056 | 1,076.5 | 1,054 | 1,065.5 | 11,172,000 | 1,065.50 |
| 2015-04-24 | 1,039 | 1,052 | 1,031.5 | 1,049.5 | 9,284,000 | 1,049.50 |
| 2015-04-23 | 1,030 | 1,035 | 1,024.5 | 1,033 | 7,934,000 | 1,033 |
| 2015-04-22 | 1,020 | 1,030 | 1,018 | 1,023.5 | 4,771,000 | 1,023.50 |
| 2015-04-21 | 1,003 | 1,020 | 996.6 | 1,020 | 8,578,000 | 1,020 |
| 2015-04-20 | 1,002 | 1,002.5 | 995 | 997 | 4,127,000 | 997 |
| 2015-04-17 | 1,003 | 1,015 | 999 | 1,007.5 | 7,726,000 | 1,007.50 |
| 2015-04-16 | 1,001 | 1,005.5 | 998.5 | 1,005.5 | 5,345,000 | 1,005.50 |
| 2015-04-15 | 1,004.5 | 1,009.5 | 1,000.5 | 1,003 | 4,081,000 | 1,003 |
| 2015-04-14 | 1,005 | 1,010 | 1,001 | 1,007.5 | 2,884,000 | 1,007.50 |
| 2015-04-13 | 1,010 | 1,011 | 996 | 1,003 | 3,206,000 | 1,003 |
| 2015-04-10 | 1,012 | 1,012 | 1,001.5 | 1,003 | 4,246,000 | 1,003 |
| 2015-04-09 | 1,019.5 | 1,019.5 | 1,007 | 1,011.5 | 3,822,000 | 1,011.50 |
| 2015-04-08 | 1,014.5 | 1,021.5 | 1,010 | 1,015.5 | 5,695,000 | 1,015.50 |
| 2015-04-07 | 1,001 | 1,012 | 998.2 | 1,008 | 6,549,000 | 1,008 |
| 2015-04-06 | 988 | 992.8 | 983.2 | 992.6 | 4,004,000 | 992.60 |
| 2015-04-03 | 1,000.5 | 1,002.5 | 990 | 999 | 5,466,000 | 999 |
| 2015-04-02 | 993 | 1,006.5 | 991 | 999.3 | 6,873,000 | 999.30 |
| 2015-04-01 | 1,002 | 1,003.5 | 987.8 | 992 | 9,926,000 | 992 |
| 2015-03-31 | 1,027.5 | 1,030.5 | 1,007 | 1,007 | 6,064,000 | 1,007 |
| 2015-03-30 | 1,035 | 1,035 | 1,010 | 1,012.5 | 7,743,000 | 1,012.50 |
| 2015-03-27 | 1,028 | 1,057.5 | 1,024 | 1,036 | 9,447,000 | 1,036 |
| 2015-03-26 | 1,044.5 | 1,050 | 1,026.5 | 1,029 | 7,958,000 | 1,029 |
| 2015-03-25 | 1,025 | 1,052 | 1,025 | 1,051.5 | 12,147,000 | 1,051.50 |
| 2015-03-24 | 1,024.5 | 1,024.5 | 1,018.5 | 1,021.5 | 4,647,000 | 1,021.50 |
| 2015-03-23 | 1,020 | 1,023.5 | 1,016.5 | 1,023.5 | 3,436,000 | 1,023.50 |
| 2015-03-20 | 1,015.5 | 1,019.5 | 1,006 | 1,017.5 | 5,422,000 | 1,017.50 |
| 2015-03-19 | 1,020 | 1,034 | 1,016.5 | 1,024 | 7,258,000 | 1,024 |
| 2015-03-18 | 1,015.5 | 1,018.5 | 1,010 | 1,018.5 | 4,013,000 | 1,018.50 |
| 2015-03-17 | 1,020 | 1,022 | 1,012.5 | 1,015 | 5,494,000 | 1,015 |
| 2015-03-16 | 1,017 | 1,021.5 | 1,012 | 1,014 | 4,336,000 | 1,014 |
| 2015-03-13 | 1,025 | 1,026 | 1,016 | 1,017 | 9,131,000 | 1,017 |
| 2015-03-12 | 1,016.5 | 1,023.5 | 1,006.5 | 1,022.5 | 6,795,000 | 1,022.50 |
| 2015-03-11 | 1,000.5 | 1,017.5 | 1,000 | 1,006 | 5,650,000 | 1,006 |
| 2015-03-10 | 1,030 | 1,033.5 | 1,008 | 1,012.5 | 6,335,000 | 1,012.50 |
| 2015-03-09 | 1,024 | 1,032.5 | 1,015 | 1,024.5 | 6,086,000 | 1,024.50 |
| 2015-03-06 | 1,034.5 | 1,040 | 1,019 | 1,034 | 11,286,000 | 1,034 |
| 2015-03-05 | 998 | 1,029 | 993.6 | 1,028.5 | 20,192,000 | 1,028.50 |
| 2015-03-04 | 984.6 | 985.7 | 976.1 | 981 | 6,376,000 | 981 |
| 2015-03-03 | 994 | 998 | 988.2 | 996 | 5,397,000 | 996 |
| 2015-03-02 | 988.2 | 999 | 986.4 | 994.7 | 6,229,000 | 994.70 |
| 2015-02-27 | 990 | 994.5 | 983.8 | 993.1 | 8,658,000 | 993.10 |
| 2015-02-26 | 990 | 991.9 | 986.9 | 990 | 6,855,000 | 990 |
| 2015-02-25 | 996.5 | 998 | 986.9 | 989.7 | 6,755,000 | 989.70 |
| 2015-02-24 | 997 | 1,000 | 991.7 | 998 | 6,137,000 | 998 |
| 2015-02-23 | 999 | 1,003.5 | 993.2 | 997 | 6,842,000 | 997 |
| 2015-02-20 | 993.4 | 997.7 | 989.5 | 994.1 | 5,713,000 | 994.10 |
| 2015-02-19 | 996.9 | 998.8 | 991.3 | 997.7 | 5,805,000 | 997.70 |
| 2015-02-18 | 980.7 | 996.6 | 973 | 996.5 | 9,964,000 | 996.50 |
| 2015-02-17 | 972 | 975.1 | 959.5 | 975 | 7,933,000 | 975 |
| 2015-02-16 | 994.6 | 994.7 | 976 | 977.9 | 5,690,000 | 977.90 |
| 2015-02-13 | 990.9 | 994.8 | 983.1 | 989.7 | 5,668,000 | 989.70 |
| 2015-02-12 | 995 | 997 | 985.7 | 991.6 | 10,032,000 | 991.60 |
| 2015-02-10 | 981 | 987 | 977 | 986.7 | 6,864,000 | 986.70 |
| 2015-02-09 | 995.5 | 999 | 984.3 | 988.3 | 6,816,000 | 988.30 |
| 2015-02-06 | 980 | 989 | 964 | 987.7 | 13,109,000 | 987.70 |
| 2015-02-05 | 1,010 | 1,014.5 | 958.9 | 965.3 | 22,593,000 | 965.30 |
| 2015-02-04 | 1,011.5 | 1,022.5 | 1,004 | 1,011.5 | 11,051,000 | 1,011.50 |
| 2015-02-03 | 1,019.5 | 1,020 | 992.1 | 996.5 | 9,173,000 | 996.50 |
| 2015-02-02 | 1,000 | 1,018.5 | 985 | 1,016.5 | 7,774,000 | 1,016.50 |
| 2015-01-30 | 1,007 | 1,025 | 1,005 | 1,009.5 | 11,276,000 | 1,009.50 |
| 2015-01-29 | 1,005.5 | 1,008 | 994 | 995.8 | 7,785,000 | 995.80 |
| 2015-01-28 | 995.1 | 1,015 | 993.1 | 1,011.5 | 10,613,000 | 1,011.50 |
| 2015-01-27 | 991 | 999 | 989.1 | 999 | 9,588,000 | 999 |
| 2015-01-26 | 976 | 988 | 972.1 | 988 | 6,321,000 | 988 |
| 2015-01-23 | 986 | 988.9 | 980.4 | 986.2 | 7,233,000 | 986.20 |
| 2015-01-22 | 989 | 989 | 973.5 | 981.3 | 6,798,000 | 981.30 |
| 2015-01-21 | 974.5 | 985 | 971.4 | 983.7 | 10,562,000 | 983.70 |
| 2015-01-20 | 962.7 | 975 | 959.3 | 972.9 | 8,184,000 | 972.90 |
| 2015-01-19 | 963.5 | 964 | 951 | 960.9 | 5,920,000 | 960.90 |
| 2015-01-16 | 950 | 957.7 | 941.3 | 957.3 | 9,232,000 | 957.30 |
| 2015-01-15 | 951.3 | 968.4 | 947.7 | 965.5 | 8,142,000 | 965.50 |
| 2015-01-14 | 947 | 959 | 946.4 | 950.9 | 9,958,000 | 950.90 |
| 2015-01-13 | 941.2 | 946.6 | 928.1 | 946.5 | 11,156,000 | 946.50 |
| 2015-01-09 | 971.8 | 975 | 954.1 | 957.5 | 11,215,000 | 957.50 |
| 2015-01-08 | 977.1 | 983.4 | 967.6 | 969.5 | 17,070,000 | 969.50 |
| 2015-01-07 | 931 | 960.7 | 930.1 | 958.4 | 11,687,000 | 958.40 |
| 2015-01-06 | 941 | 947.6 | 935 | 935.3 | 12,027,000 | 935.30 |
| 2015-01-05 | 967.7 | 968 | 948 | 959 | 14,435,000 | 959 |
分割・併合履歴 ： なし
