4205 日本ゼオン(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 | 979 | 991 | 971 | 979 | 1,144,000 | 979 |
| 2015-12-29 | 970 | 975 | 959 | 972 | 1,442,000 | 972 |
| 2015-12-28 | 940 | 962 | 939 | 957 | 1,229,000 | 957 |
| 2015-12-25 | 936 | 939 | 924 | 930 | 950,000 | 930 |
| 2015-12-24 | 945 | 958 | 930 | 933 | 1,148,000 | 933 |
| 2015-12-22 | 938 | 947 | 934 | 943 | 947,000 | 943 |
| 2015-12-21 | 949 | 949 | 931 | 942 | 1,082,000 | 942 |
| 2015-12-18 | 982 | 986 | 951 | 952 | 1,281,000 | 952 |
| 2015-12-17 | 989 | 993 | 978 | 980 | 1,158,000 | 980 |
| 2015-12-16 | 963 | 974 | 958 | 970 | 890,000 | 970 |
| 2015-12-15 | 974 | 977 | 943 | 943 | 1,132,000 | 943 |
| 2015-12-14 | 953 | 959 | 941 | 959 | 678,000 | 959 |
| 2015-12-11 | 953 | 974 | 953 | 973 | 1,712,000 | 973 |
| 2015-12-10 | 963 | 969 | 959 | 959 | 655,000 | 959 |
| 2015-12-09 | 971 | 982 | 968 | 971 | 645,000 | 971 |
| 2015-12-08 | 989 | 992 | 973 | 977 | 702,000 | 977 |
| 2015-12-07 | 990 | 997 | 989 | 989 | 465,000 | 989 |
| 2015-12-04 | 990 | 990 | 980 | 984 | 722,000 | 984 |
| 2015-12-03 | 1,000 | 1,013 | 996 | 1,006 | 1,046,000 | 1,006 |
| 2015-12-02 | 1,018 | 1,019 | 999 | 1,002 | 908,000 | 1,002 |
| 2015-12-01 | 995 | 1,019 | 988 | 1,015 | 1,314,000 | 1,015 |
| 2015-11-30 | 979 | 994 | 979 | 987 | 748,000 | 987 |
| 2015-11-27 | 995 | 1,000 | 975 | 979 | 1,171,000 | 979 |
| 2015-11-26 | 985 | 1,007 | 973 | 995 | 3,598,000 | 995 |
| 2015-11-25 | 1,019 | 1,024 | 1,013 | 1,021 | 706,000 | 1,021 |
| 2015-11-24 | 1,015 | 1,032 | 1,015 | 1,024 | 867,000 | 1,024 |
| 2015-11-20 | 1,026 | 1,035 | 1,016 | 1,026 | 680,000 | 1,026 |
| 2015-11-19 | 1,021 | 1,024 | 1,013 | 1,023 | 1,221,000 | 1,023 |
| 2015-11-18 | 1,021 | 1,025 | 1,009 | 1,012 | 975,000 | 1,012 |
| 2015-11-17 | 1,005 | 1,016 | 1,000 | 1,012 | 1,435,000 | 1,012 |
| 2015-11-16 | 994 | 999 | 989 | 992 | 805,000 | 992 |
| 2015-11-13 | 1,003 | 1,009 | 996 | 1,007 | 1,781,000 | 1,007 |
| 2015-11-12 | 1,000 | 1,010 | 989 | 1,008 | 1,703,000 | 1,008 |
| 2015-11-11 | 987 | 990 | 975 | 979 | 1,000,000 | 979 |
| 2015-11-10 | 995 | 997 | 986 | 991 | 997,000 | 991 |
| 2015-11-09 | 1,010 | 1,010 | 998 | 1,001 | 1,111,000 | 1,001 |
| 2015-11-06 | 1,000 | 1,008 | 994 | 998 | 1,399,000 | 998 |
| 2015-11-05 | 982 | 992 | 978 | 991 | 1,156,000 | 991 |
| 2015-11-04 | 987 | 987 | 962 | 967 | 2,135,000 | 967 |
| 2015-11-02 | 984 | 984 | 955 | 955 | 2,171,000 | 955 |
| 2015-10-30 | 1,035 | 1,037 | 980 | 993 | 3,370,000 | 993 |
| 2015-10-29 | 1,085 | 1,091 | 1,019 | 1,044 | 2,539,000 | 1,044 |
| 2015-10-28 | 1,077 | 1,083 | 1,064 | 1,071 | 949,000 | 1,071 |
| 2015-10-27 | 1,107 | 1,117 | 1,082 | 1,084 | 1,126,000 | 1,084 |
| 2015-10-26 | 1,093 | 1,110 | 1,075 | 1,098 | 1,044,000 | 1,098 |
| 2015-10-23 | 1,081 | 1,093 | 1,069 | 1,088 | 1,282,000 | 1,088 |
| 2015-10-22 | 1,048 | 1,072 | 1,043 | 1,059 | 871,000 | 1,059 |
| 2015-10-21 | 1,019 | 1,053 | 1,018 | 1,049 | 816,000 | 1,049 |
| 2015-10-20 | 1,009 | 1,015 | 1,001 | 1,011 | 643,000 | 1,011 |
| 2015-10-19 | 1,022 | 1,022 | 1,002 | 1,009 | 500,000 | 1,009 |
| 2015-10-16 | 1,020 | 1,031 | 1,017 | 1,022 | 485,000 | 1,022 |
| 2015-10-15 | 1,002 | 1,022 | 992 | 1,010 | 848,000 | 1,010 |
| 2015-10-14 | 1,022 | 1,022 | 1,000 | 1,004 | 685,000 | 1,004 |
| 2015-10-13 | 1,044 | 1,055 | 1,036 | 1,038 | 766,000 | 1,038 |
| 2015-10-09 | 1,016 | 1,047 | 1,015 | 1,044 | 688,000 | 1,044 |
| 2015-10-08 | 1,001 | 1,016 | 996 | 1,007 | 593,000 | 1,007 |
| 2015-10-07 | 983 | 1,009 | 981 | 1,006 | 773,000 | 1,006 |
| 2015-10-06 | 982 | 998 | 982 | 988 | 708,000 | 988 |
| 2015-10-05 | 955 | 982 | 955 | 975 | 612,000 | 975 |
| 2015-10-02 | 939 | 956 | 934 | 940 | 748,000 | 940 |
| 2015-10-01 | 940 | 977 | 940 | 950 | 1,144,000 | 950 |
| 2015-09-30 | 929 | 949 | 929 | 941 | 777,000 | 941 |
| 2015-09-29 | 927 | 931 | 910 | 910 | 908,000 | 910 |
| 2015-09-28 | 953 | 994 | 953 | 961 | 1,566,000 | 961 |
| 2015-09-25 | 930 | 940 | 910 | 940 | 1,084,000 | 940 |
| 2015-09-24 | 934 | 944 | 918 | 923 | 1,028,000 | 923 |
| 2015-09-18 | 976 | 976 | 952 | 964 | 1,106,000 | 964 |
| 2015-09-17 | 949 | 1,014 | 949 | 985 | 1,673,000 | 985 |
| 2015-09-16 | 953 | 968 | 934 | 941 | 746,000 | 941 |
| 2015-09-15 | 947 | 971 | 947 | 949 | 855,000 | 949 |
| 2015-09-14 | 959 | 960 | 933 | 942 | 640,000 | 942 |
| 2015-09-11 | 951 | 966 | 947 | 959 | 1,179,000 | 959 |
| 2015-09-10 | 949 | 969 | 942 | 963 | 1,071,000 | 963 |
| 2015-09-09 | 939 | 970 | 938 | 970 | 2,462,000 | 970 |
| 2015-09-08 | 893 | 896 | 878 | 890 | 1,757,000 | 890 |
| 2015-09-07 | 899 | 906 | 883 | 894 | 1,935,000 | 894 |
| 2015-09-04 | 938 | 947 | 902 | 910 | 1,078,000 | 910 |
| 2015-09-03 | 938 | 963 | 926 | 935 | 1,704,000 | 935 |
| 2015-09-02 | 958 | 962 | 934 | 938 | 1,780,000 | 938 |
| 2015-09-01 | 997 | 997 | 969 | 969 | 810,000 | 969 |
| 2015-08-31 | 1,022 | 1,025 | 1,001 | 1,008 | 865,000 | 1,008 |
| 2015-08-28 | 1,018 | 1,051 | 1,017 | 1,043 | 981,000 | 1,043 |
| 2015-08-27 | 1,010 | 1,017 | 991 | 992 | 1,103,000 | 992 |
| 2015-08-26 | 970 | 1,002 | 966 | 998 | 1,094,000 | 998 |
| 2015-08-25 | 965 | 1,019 | 959 | 967 | 1,504,000 | 967 |
| 2015-08-24 | 1,043 | 1,049 | 1,001 | 1,005 | 1,237,000 | 1,005 |
| 2015-08-21 | 1,094 | 1,102 | 1,068 | 1,070 | 1,121,000 | 1,070 |
| 2015-08-20 | 1,106 | 1,123 | 1,101 | 1,107 | 720,000 | 1,107 |
| 2015-08-19 | 1,130 | 1,132 | 1,106 | 1,106 | 703,000 | 1,106 |
| 2015-08-18 | 1,133 | 1,141 | 1,131 | 1,136 | 489,000 | 1,136 |
| 2015-08-17 | 1,142 | 1,153 | 1,138 | 1,143 | 565,000 | 1,143 |
| 2015-08-14 | 1,147 | 1,148 | 1,134 | 1,139 | 602,000 | 1,139 |
| 2015-08-13 | 1,152 | 1,158 | 1,141 | 1,152 | 677,000 | 1,152 |
| 2015-08-12 | 1,167 | 1,178 | 1,155 | 1,161 | 441,000 | 1,161 |
| 2015-08-11 | 1,191 | 1,198 | 1,172 | 1,185 | 516,000 | 1,185 |
| 2015-08-10 | 1,192 | 1,192 | 1,164 | 1,185 | 804,000 | 1,185 |
| 2015-08-07 | 1,184 | 1,191 | 1,180 | 1,186 | 831,000 | 1,186 |
| 2015-08-06 | 1,189 | 1,194 | 1,173 | 1,181 | 887,000 | 1,181 |
| 2015-08-05 | 1,182 | 1,199 | 1,181 | 1,189 | 687,000 | 1,189 |
| 2015-08-04 | 1,196 | 1,198 | 1,176 | 1,181 | 1,029,000 | 1,181 |
| 2015-08-03 | 1,210 | 1,212 | 1,192 | 1,196 | 1,572,000 | 1,196 |
| 2015-07-31 | 1,188 | 1,207 | 1,180 | 1,202 | 1,860,000 | 1,202 |
| 2015-07-30 | 1,150 | 1,198 | 1,138 | 1,187 | 4,389,000 | 1,187 |
| 2015-07-29 | 1,028 | 1,133 | 1,025 | 1,084 | 3,233,000 | 1,084 |
| 2015-07-28 | 1,040 | 1,045 | 1,016 | 1,022 | 1,923,000 | 1,022 |
| 2015-07-27 | 1,062 | 1,062 | 1,041 | 1,052 | 1,205,000 | 1,052 |
| 2015-07-24 | 1,071 | 1,071 | 1,049 | 1,053 | 924,000 | 1,053 |
| 2015-07-23 | 1,086 | 1,089 | 1,047 | 1,063 | 1,563,000 | 1,063 |
| 2015-07-22 | 1,085 | 1,093 | 1,078 | 1,084 | 876,000 | 1,084 |
| 2015-07-21 | 1,103 | 1,105 | 1,084 | 1,092 | 657,000 | 1,092 |
| 2015-07-17 | 1,105 | 1,108 | 1,084 | 1,088 | 736,000 | 1,088 |
| 2015-07-16 | 1,107 | 1,111 | 1,098 | 1,101 | 965,000 | 1,101 |
| 2015-07-15 | 1,103 | 1,118 | 1,098 | 1,107 | 1,226,000 | 1,107 |
| 2015-07-14 | 1,100 | 1,103 | 1,091 | 1,100 | 765,000 | 1,100 |
| 2015-07-13 | 1,070 | 1,082 | 1,066 | 1,071 | 544,000 | 1,071 |
| 2015-07-10 | 1,080 | 1,081 | 1,056 | 1,062 | 1,089,000 | 1,062 |
| 2015-07-09 | 1,070 | 1,080 | 1,043 | 1,079 | 1,285,000 | 1,079 |
| 2015-07-08 | 1,120 | 1,126 | 1,089 | 1,089 | 1,145,000 | 1,089 |
| 2015-07-07 | 1,103 | 1,136 | 1,103 | 1,130 | 1,422,000 | 1,130 |
| 2015-07-06 | 1,104 | 1,110 | 1,089 | 1,090 | 722,000 | 1,090 |
| 2015-07-03 | 1,127 | 1,130 | 1,115 | 1,120 | 887,000 | 1,120 |
| 2015-07-02 | 1,118 | 1,132 | 1,113 | 1,117 | 844,000 | 1,117 |
| 2015-07-01 | 1,126 | 1,131 | 1,112 | 1,112 | 538,000 | 1,112 |
| 2015-06-30 | 1,126 | 1,138 | 1,124 | 1,130 | 1,051,000 | 1,130 |
| 2015-06-29 | 1,101 | 1,148 | 1,101 | 1,137 | 1,504,000 | 1,137 |
| 2015-06-26 | 1,130 | 1,148 | 1,124 | 1,140 | 933,000 | 1,140 |
| 2015-06-25 | 1,140 | 1,148 | 1,123 | 1,138 | 2,572,000 | 1,138 |
| 2015-06-24 | 1,106 | 1,112 | 1,087 | 1,110 | 2,485,000 | 1,110 |
| 2015-06-23 | 1,136 | 1,143 | 1,106 | 1,112 | 2,208,000 | 1,112 |
| 2015-06-22 | 1,135 | 1,142 | 1,124 | 1,133 | 1,163,000 | 1,133 |
| 2015-06-19 | 1,128 | 1,141 | 1,118 | 1,137 | 1,235,000 | 1,137 |
| 2015-06-18 | 1,126 | 1,130 | 1,114 | 1,122 | 1,154,000 | 1,122 |
| 2015-06-17 | 1,146 | 1,146 | 1,120 | 1,123 | 1,714,000 | 1,123 |
| 2015-06-16 | 1,133 | 1,156 | 1,126 | 1,148 | 2,073,000 | 1,148 |
| 2015-06-15 | 1,123 | 1,131 | 1,112 | 1,128 | 1,095,000 | 1,128 |
| 2015-06-12 | 1,125 | 1,128 | 1,120 | 1,123 | 1,200,000 | 1,123 |
| 2015-06-11 | 1,124 | 1,126 | 1,113 | 1,118 | 580,000 | 1,118 |
| 2015-06-10 | 1,128 | 1,129 | 1,117 | 1,118 | 492,000 | 1,118 |
| 2015-06-09 | 1,146 | 1,146 | 1,121 | 1,124 | 616,000 | 1,124 |
| 2015-06-08 | 1,155 | 1,155 | 1,141 | 1,144 | 484,000 | 1,144 |
| 2015-06-05 | 1,161 | 1,166 | 1,146 | 1,155 | 794,000 | 1,155 |
| 2015-06-04 | 1,162 | 1,176 | 1,148 | 1,154 | 808,000 | 1,154 |
| 2015-06-03 | 1,153 | 1,156 | 1,144 | 1,147 | 533,000 | 1,147 |
| 2015-06-02 | 1,164 | 1,164 | 1,137 | 1,156 | 783,000 | 1,156 |
| 2015-06-01 | 1,158 | 1,164 | 1,152 | 1,159 | 616,000 | 1,159 |
| 2015-05-29 | 1,162 | 1,183 | 1,162 | 1,164 | 1,068,000 | 1,164 |
| 2015-05-28 | 1,149 | 1,164 | 1,145 | 1,161 | 1,252,000 | 1,161 |
| 2015-05-27 | 1,149 | 1,154 | 1,134 | 1,152 | 721,000 | 1,152 |
| 2015-05-26 | 1,163 | 1,168 | 1,151 | 1,155 | 442,000 | 1,155 |
| 2015-05-25 | 1,184 | 1,185 | 1,157 | 1,159 | 585,000 | 1,159 |
| 2015-05-22 | 1,179 | 1,179 | 1,165 | 1,170 | 663,000 | 1,170 |
| 2015-05-21 | 1,167 | 1,184 | 1,160 | 1,178 | 754,000 | 1,178 |
| 2015-05-20 | 1,175 | 1,184 | 1,169 | 1,174 | 628,000 | 1,174 |
| 2015-05-19 | 1,142 | 1,172 | 1,142 | 1,168 | 1,299,000 | 1,168 |
| 2015-05-18 | 1,139 | 1,151 | 1,136 | 1,141 | 754,000 | 1,141 |
| 2015-05-15 | 1,120 | 1,138 | 1,117 | 1,137 | 815,000 | 1,137 |
| 2015-05-14 | 1,134 | 1,137 | 1,100 | 1,105 | 1,167,000 | 1,105 |
| 2015-05-13 | 1,131 | 1,136 | 1,122 | 1,136 | 816,000 | 1,136 |
| 2015-05-12 | 1,117 | 1,135 | 1,113 | 1,132 | 981,000 | 1,132 |
| 2015-05-11 | 1,155 | 1,161 | 1,115 | 1,116 | 1,595,000 | 1,116 |
| 2015-05-08 | 1,091 | 1,145 | 1,086 | 1,137 | 1,600,000 | 1,137 |
| 2015-05-07 | 1,077 | 1,091 | 1,075 | 1,088 | 741,000 | 1,088 |
| 2015-05-01 | 1,079 | 1,084 | 1,066 | 1,081 | 779,000 | 1,081 |
| 2015-04-30 | 1,106 | 1,111 | 1,076 | 1,078 | 1,156,000 | 1,078 |
| 2015-04-28 | 1,120 | 1,130 | 1,114 | 1,114 | 443,000 | 1,114 |
| 2015-04-27 | 1,110 | 1,117 | 1,106 | 1,117 | 424,000 | 1,117 |
| 2015-04-24 | 1,115 | 1,122 | 1,103 | 1,106 | 861,000 | 1,106 |
| 2015-04-23 | 1,125 | 1,135 | 1,103 | 1,114 | 1,629,000 | 1,114 |
| 2015-04-22 | 1,145 | 1,162 | 1,134 | 1,140 | 631,000 | 1,140 |
| 2015-04-21 | 1,132 | 1,141 | 1,131 | 1,137 | 594,000 | 1,137 |
| 2015-04-20 | 1,130 | 1,134 | 1,118 | 1,130 | 506,000 | 1,130 |
| 2015-04-17 | 1,128 | 1,130 | 1,121 | 1,123 | 558,000 | 1,123 |
| 2015-04-16 | 1,129 | 1,133 | 1,122 | 1,131 | 572,000 | 1,131 |
| 2015-04-15 | 1,132 | 1,134 | 1,127 | 1,128 | 540,000 | 1,128 |
| 2015-04-14 | 1,139 | 1,144 | 1,133 | 1,133 | 543,000 | 1,133 |
| 2015-04-13 | 1,152 | 1,162 | 1,137 | 1,139 | 544,000 | 1,139 |
| 2015-04-10 | 1,154 | 1,154 | 1,136 | 1,141 | 914,000 | 1,141 |
| 2015-04-09 | 1,170 | 1,170 | 1,155 | 1,158 | 579,000 | 1,158 |
| 2015-04-08 | 1,174 | 1,179 | 1,162 | 1,171 | 842,000 | 1,171 |
| 2015-04-07 | 1,159 | 1,172 | 1,152 | 1,167 | 1,013,000 | 1,167 |
| 2015-04-06 | 1,166 | 1,166 | 1,144 | 1,149 | 767,000 | 1,149 |
| 2015-04-03 | 1,150 | 1,168 | 1,145 | 1,168 | 1,236,000 | 1,168 |
| 2015-04-02 | 1,125 | 1,142 | 1,122 | 1,135 | 1,229,000 | 1,135 |
| 2015-04-01 | 1,120 | 1,137 | 1,111 | 1,120 | 2,208,000 | 1,120 |
| 2015-03-31 | 1,110 | 1,127 | 1,109 | 1,110 | 848,000 | 1,110 |
| 2015-03-30 | 1,110 | 1,110 | 1,090 | 1,100 | 939,000 | 1,100 |
| 2015-03-27 | 1,114 | 1,133 | 1,099 | 1,108 | 1,513,000 | 1,108 |
| 2015-03-26 | 1,117 | 1,117 | 1,099 | 1,105 | 900,000 | 1,105 |
| 2015-03-25 | 1,114 | 1,128 | 1,107 | 1,122 | 689,000 | 1,122 |
| 2015-03-24 | 1,108 | 1,118 | 1,103 | 1,107 | 1,113,000 | 1,107 |
| 2015-03-23 | 1,099 | 1,121 | 1,099 | 1,109 | 1,160,000 | 1,109 |
| 2015-03-20 | 1,119 | 1,119 | 1,095 | 1,111 | 1,265,000 | 1,111 |
| 2015-03-19 | 1,103 | 1,123 | 1,103 | 1,119 | 1,834,000 | 1,119 |
| 2015-03-18 | 1,071 | 1,100 | 1,070 | 1,098 | 1,597,000 | 1,098 |
| 2015-03-17 | 1,077 | 1,077 | 1,061 | 1,062 | 1,141,000 | 1,062 |
| 2015-03-16 | 1,077 | 1,081 | 1,054 | 1,059 | 1,475,000 | 1,059 |
| 2015-03-13 | 1,075 | 1,088 | 1,066 | 1,084 | 1,431,000 | 1,084 |
| 2015-03-12 | 1,075 | 1,078 | 1,058 | 1,065 | 1,193,000 | 1,065 |
| 2015-03-11 | 1,060 | 1,079 | 1,060 | 1,075 | 974,000 | 1,075 |
| 2015-03-10 | 1,091 | 1,094 | 1,068 | 1,071 | 823,000 | 1,071 |
| 2015-03-09 | 1,090 | 1,093 | 1,083 | 1,087 | 625,000 | 1,087 |
| 2015-03-06 | 1,091 | 1,102 | 1,087 | 1,102 | 946,000 | 1,102 |
| 2015-03-05 | 1,091 | 1,102 | 1,084 | 1,092 | 1,031,000 | 1,092 |
| 2015-03-04 | 1,095 | 1,106 | 1,083 | 1,101 | 803,000 | 1,101 |
| 2015-03-03 | 1,117 | 1,117 | 1,093 | 1,103 | 1,190,000 | 1,103 |
| 2015-03-02 | 1,112 | 1,121 | 1,108 | 1,112 | 1,091,000 | 1,112 |
| 2015-02-27 | 1,130 | 1,142 | 1,108 | 1,123 | 1,824,000 | 1,123 |
| 2015-02-26 | 1,133 | 1,142 | 1,130 | 1,136 | 791,000 | 1,136 |
| 2015-02-25 | 1,155 | 1,155 | 1,132 | 1,136 | 1,009,000 | 1,136 |
| 2015-02-24 | 1,147 | 1,151 | 1,124 | 1,127 | 2,032,000 | 1,127 |
| 2015-02-23 | 1,161 | 1,174 | 1,159 | 1,162 | 1,331,000 | 1,162 |
| 2015-02-20 | 1,145 | 1,150 | 1,132 | 1,139 | 1,162,000 | 1,139 |
| 2015-02-19 | 1,104 | 1,132 | 1,098 | 1,130 | 1,349,000 | 1,130 |
| 2015-02-18 | 1,091 | 1,097 | 1,078 | 1,091 | 1,480,000 | 1,091 |
| 2015-02-17 | 1,078 | 1,086 | 1,056 | 1,081 | 1,735,000 | 1,081 |
| 2015-02-16 | 1,087 | 1,087 | 1,060 | 1,070 | 1,300,000 | 1,070 |
| 2015-02-13 | 1,104 | 1,109 | 1,070 | 1,076 | 1,787,000 | 1,076 |
| 2015-02-12 | 1,129 | 1,139 | 1,104 | 1,105 | 1,362,000 | 1,105 |
| 2015-02-10 | 1,120 | 1,123 | 1,097 | 1,106 | 1,179,000 | 1,106 |
| 2015-02-09 | 1,109 | 1,124 | 1,085 | 1,123 | 1,442,000 | 1,123 |
| 2015-02-06 | 1,120 | 1,132 | 1,082 | 1,089 | 2,440,000 | 1,089 |
| 2015-02-05 | 1,171 | 1,178 | 1,145 | 1,148 | 1,120,000 | 1,148 |
| 2015-02-04 | 1,198 | 1,198 | 1,163 | 1,171 | 1,207,000 | 1,171 |
| 2015-02-03 | 1,205 | 1,206 | 1,168 | 1,177 | 1,250,000 | 1,177 |
| 2015-02-02 | 1,187 | 1,200 | 1,179 | 1,187 | 1,346,000 | 1,187 |
| 2015-01-30 | 1,215 | 1,227 | 1,200 | 1,211 | 1,203,000 | 1,211 |
| 2015-01-29 | 1,244 | 1,253 | 1,177 | 1,209 | 2,530,000 | 1,209 |
| 2015-01-28 | 1,203 | 1,256 | 1,203 | 1,251 | 1,372,000 | 1,251 |
| 2015-01-27 | 1,177 | 1,217 | 1,177 | 1,217 | 2,287,000 | 1,217 |
| 2015-01-26 | 1,151 | 1,168 | 1,140 | 1,165 | 1,372,000 | 1,165 |
| 2015-01-23 | 1,161 | 1,175 | 1,159 | 1,169 | 1,203,000 | 1,169 |
| 2015-01-22 | 1,158 | 1,161 | 1,135 | 1,156 | 1,137,000 | 1,156 |
| 2015-01-21 | 1,138 | 1,163 | 1,135 | 1,159 | 1,482,000 | 1,159 |
| 2015-01-20 | 1,123 | 1,150 | 1,121 | 1,150 | 976,000 | 1,150 |
| 2015-01-19 | 1,120 | 1,134 | 1,108 | 1,132 | 1,316,000 | 1,132 |
| 2015-01-16 | 1,089 | 1,121 | 1,085 | 1,120 | 1,767,000 | 1,120 |
| 2015-01-15 | 1,101 | 1,116 | 1,097 | 1,106 | 596,000 | 1,106 |
| 2015-01-14 | 1,086 | 1,107 | 1,083 | 1,087 | 478,000 | 1,087 |
| 2015-01-13 | 1,094 | 1,099 | 1,069 | 1,098 | 727,000 | 1,098 |
| 2015-01-09 | 1,096 | 1,109 | 1,096 | 1,105 | 1,065,000 | 1,105 |
| 2015-01-08 | 1,072 | 1,087 | 1,069 | 1,080 | 624,000 | 1,080 |
| 2015-01-07 | 1,040 | 1,066 | 1,040 | 1,060 | 963,000 | 1,060 |
| 2015-01-06 | 1,061 | 1,070 | 1,050 | 1,051 | 1,105,000 | 1,051 |
| 2015-01-05 | 1,081 | 1,098 | 1,068 | 1,087 | 617,000 | 1,087 |
分割・併合履歴 ： なし
