4503 アステラス製薬(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 | 1,739 | 1,745.5 | 1,723 | 1,731.5 | 3,769,500 | 1,731.50 |
| 2015-12-29 | 1,704 | 1,739 | 1,704 | 1,733 | 3,537,500 | 1,733 |
| 2015-12-28 | 1,692.5 | 1,711 | 1,685.5 | 1,704 | 3,038,700 | 1,704 |
| 2015-12-25 | 1,691.5 | 1,694.5 | 1,678 | 1,681 | 2,816,000 | 1,681 |
| 2015-12-24 | 1,710 | 1,718.5 | 1,680 | 1,685 | 6,830,000 | 1,685 |
| 2015-12-22 | 1,699 | 1,706 | 1,681.5 | 1,683 | 4,560,800 | 1,683 |
| 2015-12-21 | 1,682 | 1,695.5 | 1,668 | 1,681.5 | 8,556,100 | 1,681.50 |
| 2015-12-18 | 1,725 | 1,797.5 | 1,700.5 | 1,701 | 13,274,600 | 1,701 |
| 2015-12-17 | 1,750 | 1,750 | 1,718.5 | 1,720 | 8,373,000 | 1,720 |
| 2015-12-16 | 1,680 | 1,716 | 1,674 | 1,710 | 9,803,800 | 1,710 |
| 2015-12-15 | 1,674 | 1,674 | 1,641.5 | 1,646 | 5,998,800 | 1,646 |
| 2015-12-14 | 1,641 | 1,659.5 | 1,640.5 | 1,655.5 | 6,588,500 | 1,655.50 |
| 2015-12-11 | 1,653 | 1,694 | 1,652 | 1,691 | 12,304,100 | 1,691 |
| 2015-12-10 | 1,650 | 1,671.5 | 1,631.5 | 1,660 | 6,007,600 | 1,660 |
| 2015-12-09 | 1,715 | 1,715 | 1,670.5 | 1,674 | 7,519,300 | 1,674 |
| 2015-12-08 | 1,756.5 | 1,761 | 1,704.5 | 1,715 | 7,357,800 | 1,715 |
| 2015-12-07 | 1,722.5 | 1,733.5 | 1,715 | 1,726 | 4,503,000 | 1,726 |
| 2015-12-04 | 1,732 | 1,748.5 | 1,705.5 | 1,713 | 8,305,500 | 1,713 |
| 2015-12-03 | 1,756 | 1,758.5 | 1,741 | 1,755 | 4,435,800 | 1,755 |
| 2015-12-02 | 1,752 | 1,765 | 1,746 | 1,754.5 | 6,177,200 | 1,754.50 |
| 2015-12-01 | 1,715 | 1,759.5 | 1,713 | 1,749.5 | 9,037,700 | 1,749.50 |
| 2015-11-30 | 1,746.5 | 1,753.5 | 1,722 | 1,733.5 | 8,397,600 | 1,733.50 |
| 2015-11-27 | 1,755 | 1,759 | 1,741.5 | 1,743.5 | 4,638,200 | 1,743.50 |
| 2015-11-26 | 1,759.5 | 1,774.5 | 1,752 | 1,755.5 | 6,568,000 | 1,755.50 |
| 2015-11-25 | 1,740 | 1,752 | 1,732.5 | 1,744 | 8,023,200 | 1,744 |
| 2015-11-24 | 1,743 | 1,758 | 1,737 | 1,748 | 10,353,600 | 1,748 |
| 2015-11-20 | 1,720 | 1,744 | 1,718 | 1,740.5 | 7,192,400 | 1,740.50 |
| 2015-11-19 | 1,760 | 1,765 | 1,730 | 1,734 | 9,589,300 | 1,734 |
| 2015-11-18 | 1,730 | 1,753 | 1,725.5 | 1,732 | 8,682,800 | 1,732 |
| 2015-11-17 | 1,752 | 1,754.5 | 1,721.5 | 1,726.5 | 10,090,900 | 1,726.50 |
| 2015-11-16 | 1,730.5 | 1,748 | 1,708.5 | 1,737 | 6,267,900 | 1,737 |
| 2015-11-13 | 1,762 | 1,762 | 1,735 | 1,753 | 7,800,800 | 1,753 |
| 2015-11-12 | 1,764 | 1,793 | 1,745 | 1,770 | 7,977,700 | 1,770 |
| 2015-11-11 | 1,784 | 1,784 | 1,731 | 1,764 | 9,881,100 | 1,764 |
| 2015-11-10 | 1,773 | 1,801.5 | 1,770.5 | 1,801 | 8,662,200 | 1,801 |
| 2015-11-09 | 1,776 | 1,804 | 1,772 | 1,802 | 8,390,200 | 1,802 |
| 2015-11-06 | 1,768.5 | 1,789.5 | 1,762 | 1,786.5 | 4,487,800 | 1,786.50 |
| 2015-11-05 | 1,765 | 1,784 | 1,761 | 1,768 | 7,400,400 | 1,768 |
| 2015-11-04 | 1,740.5 | 1,782 | 1,740.5 | 1,751 | 9,608,200 | 1,751 |
| 2015-11-02 | 1,748 | 1,759 | 1,708 | 1,718 | 7,785,500 | 1,718 |
| 2015-10-30 | 1,744.5 | 1,780 | 1,720 | 1,765 | 10,337,100 | 1,765 |
| 2015-10-29 | 1,710 | 1,742 | 1,706 | 1,732.5 | 8,358,600 | 1,732.50 |
| 2015-10-28 | 1,700 | 1,704.5 | 1,672.5 | 1,694 | 5,193,300 | 1,694 |
| 2015-10-27 | 1,699 | 1,703.5 | 1,682.5 | 1,687.5 | 4,998,300 | 1,687.50 |
| 2015-10-26 | 1,689.5 | 1,696 | 1,674 | 1,684 | 7,323,800 | 1,684 |
| 2015-10-23 | 1,660 | 1,661 | 1,628.5 | 1,649.5 | 7,694,600 | 1,649.50 |
| 2015-10-22 | 1,631 | 1,641.5 | 1,611.5 | 1,612 | 6,140,500 | 1,612 |
| 2015-10-21 | 1,650 | 1,652.5 | 1,619 | 1,648 | 6,014,700 | 1,648 |
| 2015-10-20 | 1,661 | 1,679.5 | 1,647.5 | 1,655.5 | 7,061,800 | 1,655.50 |
| 2015-10-19 | 1,642 | 1,649 | 1,613.5 | 1,621 | 5,472,500 | 1,621 |
| 2015-10-16 | 1,607 | 1,638.5 | 1,602 | 1,625.5 | 5,915,200 | 1,625.50 |
| 2015-10-15 | 1,635.5 | 1,635.5 | 1,580 | 1,591 | 7,291,200 | 1,591 |
| 2015-10-14 | 1,585 | 1,586 | 1,542 | 1,555.5 | 7,626,500 | 1,555.50 |
| 2015-10-13 | 1,569.5 | 1,593 | 1,558 | 1,583.5 | 7,334,800 | 1,583.50 |
| 2015-10-09 | 1,547 | 1,582.5 | 1,539.5 | 1,582 | 11,818,300 | 1,582 |
| 2015-10-08 | 1,554.5 | 1,558 | 1,520.5 | 1,524 | 6,844,500 | 1,524 |
| 2015-10-07 | 1,564.5 | 1,581 | 1,541.5 | 1,554.5 | 8,340,500 | 1,554.50 |
| 2015-10-06 | 1,588 | 1,613.5 | 1,570.5 | 1,585 | 6,947,700 | 1,585 |
| 2015-10-05 | 1,570 | 1,598 | 1,560 | 1,577 | 7,375,600 | 1,577 |
| 2015-10-02 | 1,543.5 | 1,572 | 1,537.5 | 1,544 | 6,304,200 | 1,544 |
| 2015-10-01 | 1,559 | 1,584.5 | 1,536.5 | 1,575 | 11,899,500 | 1,575 |
| 2015-09-30 | 1,558 | 1,566 | 1,527.5 | 1,545 | 11,052,900 | 1,545 |
| 2015-09-29 | 1,580.5 | 1,585.5 | 1,514.5 | 1,518 | 9,674,500 | 1,518 |
| 2015-09-28 | 1,630 | 1,645 | 1,591.5 | 1,609.5 | 6,224,400 | 1,609.50 |
| 2015-09-25 | 1,609 | 1,661.5 | 1,597.5 | 1,628 | 10,255,500 | 1,628 |
| 2015-09-24 | 1,633 | 1,636 | 1,577.5 | 1,577.5 | 11,923,100 | 1,577.50 |
| 2015-09-18 | 1,669 | 1,683.5 | 1,649.5 | 1,650 | 7,930,200 | 1,650 |
| 2015-09-17 | 1,678 | 1,688 | 1,652 | 1,667 | 5,645,400 | 1,667 |
| 2015-09-16 | 1,668 | 1,675 | 1,646.5 | 1,669.5 | 7,517,900 | 1,669.50 |
| 2015-09-15 | 1,713.5 | 1,718.5 | 1,656.5 | 1,663.5 | 6,683,300 | 1,663.50 |
| 2015-09-14 | 1,736.5 | 1,737 | 1,663.5 | 1,666 | 5,291,300 | 1,666 |
| 2015-09-11 | 1,658 | 1,726.5 | 1,656.5 | 1,686 | 16,222,900 | 1,686 |
| 2015-09-10 | 1,681 | 1,710.5 | 1,662.5 | 1,697 | 7,665,700 | 1,697 |
| 2015-09-09 | 1,666 | 1,753 | 1,647 | 1,753 | 9,492,000 | 1,753 |
| 2015-09-08 | 1,683.5 | 1,692 | 1,597 | 1,597 | 6,718,400 | 1,597 |
| 2015-09-07 | 1,673 | 1,700 | 1,659.5 | 1,675 | 5,739,500 | 1,675 |
| 2015-09-04 | 1,694 | 1,705.5 | 1,650.5 | 1,665.5 | 7,149,900 | 1,665.50 |
| 2015-09-03 | 1,715 | 1,756 | 1,699 | 1,700 | 6,734,100 | 1,700 |
| 2015-09-02 | 1,667.5 | 1,731.5 | 1,660 | 1,684.5 | 8,978,900 | 1,684.50 |
| 2015-09-01 | 1,783.5 | 1,790.5 | 1,693.5 | 1,695.5 | 8,818,900 | 1,695.50 |
| 2015-08-31 | 1,813.5 | 1,813.5 | 1,778 | 1,800 | 8,238,300 | 1,800 |
| 2015-08-28 | 1,821 | 1,821.5 | 1,781 | 1,804 | 8,024,000 | 1,804 |
| 2015-08-27 | 1,808 | 1,837 | 1,769 | 1,781 | 6,751,700 | 1,781 |
| 2015-08-26 | 1,701 | 1,780 | 1,664.5 | 1,768 | 14,743,300 | 1,768 |
| 2015-08-25 | 1,727.5 | 1,824 | 1,717.5 | 1,719.5 | 15,270,200 | 1,719.50 |
| 2015-08-24 | 1,860 | 1,869 | 1,780.5 | 1,780.5 | 16,135,600 | 1,780.50 |
| 2015-08-21 | 1,900 | 1,910 | 1,878.5 | 1,884 | 10,391,600 | 1,884 |
| 2015-08-20 | 1,940 | 1,960.5 | 1,917.5 | 1,919 | 6,527,100 | 1,919 |
| 2015-08-19 | 1,951.5 | 1,971.5 | 1,938.5 | 1,939.5 | 5,895,500 | 1,939.50 |
| 2015-08-18 | 1,949 | 1,977 | 1,946 | 1,969 | 5,144,800 | 1,969 |
| 2015-08-17 | 1,949 | 1,967 | 1,932.5 | 1,942.5 | 5,134,400 | 1,942.50 |
| 2015-08-14 | 1,950 | 1,951.5 | 1,922.5 | 1,939 | 6,648,000 | 1,939 |
| 2015-08-13 | 1,915 | 1,941.5 | 1,901.5 | 1,936 | 6,876,300 | 1,936 |
| 2015-08-12 | 1,933 | 1,953 | 1,918 | 1,932.5 | 6,034,000 | 1,932.50 |
| 2015-08-11 | 1,949 | 1,950.5 | 1,916 | 1,941 | 5,877,900 | 1,941 |
| 2015-08-10 | 1,920.5 | 1,957.5 | 1,910.5 | 1,956.5 | 5,826,400 | 1,956.50 |
| 2015-08-07 | 1,940 | 1,940 | 1,896.5 | 1,918.5 | 10,507,500 | 1,918.50 |
| 2015-08-06 | 1,997 | 2,002.5 | 1,961 | 1,961 | 7,075,000 | 1,961 |
| 2015-08-05 | 1,980 | 2,009 | 1,947.5 | 1,980 | 9,543,500 | 1,980 |
| 2015-08-04 | 1,932.5 | 1,978 | 1,917 | 1,975 | 8,022,600 | 1,975 |
| 2015-08-03 | 1,919 | 1,939.5 | 1,901 | 1,921.5 | 7,865,600 | 1,921.50 |
| 2015-07-31 | 1,800 | 1,867 | 1,800 | 1,867 | 10,615,400 | 1,867 |
| 2015-07-30 | 1,895.5 | 1,899 | 1,809.5 | 1,852 | 14,373,700 | 1,852 |
| 2015-07-29 | 1,952.5 | 1,954 | 1,921.5 | 1,930.5 | 3,464,900 | 1,930.50 |
| 2015-07-28 | 1,926 | 1,939.5 | 1,912 | 1,927.5 | 5,475,300 | 1,927.50 |
| 2015-07-27 | 1,943.5 | 1,962 | 1,925 | 1,940.5 | 5,531,100 | 1,940.50 |
| 2015-07-24 | 1,972.5 | 1,979 | 1,956 | 1,967.5 | 5,109,500 | 1,967.50 |
| 2015-07-23 | 1,933 | 1,975 | 1,927.5 | 1,972.5 | 8,871,300 | 1,972.50 |
| 2015-07-22 | 1,910 | 1,922 | 1,899 | 1,910 | 7,576,200 | 1,910 |
| 2015-07-21 | 1,880 | 1,904.5 | 1,872.5 | 1,904.5 | 6,142,700 | 1,904.50 |
| 2015-07-17 | 1,862.5 | 1,876.5 | 1,861 | 1,869 | 3,519,500 | 1,869 |
| 2015-07-16 | 1,890 | 1,897 | 1,860 | 1,870.5 | 5,676,000 | 1,870.50 |
| 2015-07-15 | 1,847 | 1,871 | 1,844 | 1,863 | 6,021,000 | 1,863 |
| 2015-07-14 | 1,833.5 | 1,848 | 1,817.5 | 1,830.5 | 5,645,200 | 1,830.50 |
| 2015-07-13 | 1,782 | 1,820.5 | 1,778 | 1,815.5 | 5,150,500 | 1,815.50 |
| 2015-07-10 | 1,768 | 1,822 | 1,762.5 | 1,780 | 11,164,000 | 1,780 |
| 2015-07-09 | 1,720 | 1,751 | 1,705 | 1,749.5 | 12,428,800 | 1,749.50 |
| 2015-07-08 | 1,807 | 1,818 | 1,770.5 | 1,771 | 9,464,900 | 1,771 |
| 2015-07-07 | 1,797 | 1,807.5 | 1,781 | 1,807 | 5,572,300 | 1,807 |
| 2015-07-06 | 1,772.5 | 1,792.5 | 1,763 | 1,775.5 | 6,274,700 | 1,775.50 |
| 2015-07-03 | 1,783.5 | 1,793.5 | 1,775 | 1,791 | 3,871,500 | 1,791 |
| 2015-07-02 | 1,770.5 | 1,786 | 1,758 | 1,783.5 | 5,943,100 | 1,783.50 |
| 2015-07-01 | 1,745.5 | 1,759.5 | 1,739 | 1,754.5 | 5,095,900 | 1,754.50 |
| 2015-06-30 | 1,736 | 1,758.5 | 1,734.5 | 1,745.5 | 7,289,600 | 1,745.50 |
| 2015-06-29 | 1,760 | 1,770 | 1,738 | 1,743 | 10,451,100 | 1,743 |
| 2015-06-26 | 1,798.5 | 1,814.5 | 1,787.5 | 1,800 | 6,304,900 | 1,800 |
| 2015-06-25 | 1,815.5 | 1,833 | 1,811 | 1,817 | 5,125,600 | 1,817 |
| 2015-06-24 | 1,845 | 1,845 | 1,827.5 | 1,831 | 5,923,100 | 1,831 |
| 2015-06-23 | 1,810 | 1,838.5 | 1,792 | 1,838.5 | 6,728,600 | 1,838.50 |
| 2015-06-22 | 1,775.5 | 1,803 | 1,772.5 | 1,801 | 5,465,200 | 1,801 |
| 2015-06-19 | 1,798.5 | 1,801.5 | 1,775 | 1,775.5 | 9,235,100 | 1,775.50 |
| 2015-06-18 | 1,794 | 1,804 | 1,785.5 | 1,790 | 5,335,200 | 1,790 |
| 2015-06-17 | 1,797 | 1,801.5 | 1,778.5 | 1,793 | 5,125,300 | 1,793 |
| 2015-06-16 | 1,796 | 1,798 | 1,775 | 1,789 | 5,442,400 | 1,789 |
| 2015-06-15 | 1,766.5 | 1,796.5 | 1,763.5 | 1,793 | 5,040,700 | 1,793 |
| 2015-06-12 | 1,768.5 | 1,802 | 1,760 | 1,785.5 | 15,334,000 | 1,785.50 |
| 2015-06-11 | 1,768.5 | 1,784.5 | 1,755 | 1,760.5 | 8,800,400 | 1,760.50 |
| 2015-06-10 | 1,751 | 1,786.5 | 1,750.5 | 1,763.5 | 7,216,500 | 1,763.50 |
| 2015-06-09 | 1,773 | 1,790 | 1,756.5 | 1,757 | 7,217,700 | 1,757 |
| 2015-06-08 | 1,810 | 1,811 | 1,778 | 1,778 | 7,615,400 | 1,778 |
| 2015-06-05 | 1,813.5 | 1,820.5 | 1,805.5 | 1,816 | 6,692,300 | 1,816 |
| 2015-06-04 | 1,827 | 1,830 | 1,810 | 1,814.5 | 6,267,900 | 1,814.50 |
| 2015-06-03 | 1,829 | 1,830 | 1,810.5 | 1,826.5 | 6,529,500 | 1,826.50 |
| 2015-06-02 | 1,828 | 1,841 | 1,819.5 | 1,834 | 6,927,300 | 1,834 |
| 2015-06-01 | 1,788.5 | 1,814.5 | 1,786 | 1,807.5 | 6,551,400 | 1,807.50 |
| 2015-05-29 | 1,820 | 1,826 | 1,806.5 | 1,812 | 10,264,000 | 1,812 |
| 2015-05-28 | 1,825 | 1,833 | 1,815.5 | 1,820 | 8,346,100 | 1,820 |
| 2015-05-27 | 1,846 | 1,846 | 1,809.5 | 1,816 | 9,282,300 | 1,816 |
| 2015-05-26 | 1,805 | 1,824 | 1,801.5 | 1,815 | 5,006,400 | 1,815 |
| 2015-05-25 | 1,820.5 | 1,824 | 1,808 | 1,817.5 | 5,939,200 | 1,817.50 |
| 2015-05-22 | 1,830 | 1,837 | 1,818 | 1,821 | 5,065,200 | 1,821 |
| 2015-05-21 | 1,839 | 1,839.5 | 1,813 | 1,821.5 | 7,138,900 | 1,821.50 |
| 2015-05-20 | 1,809.5 | 1,832.5 | 1,801 | 1,819 | 9,197,400 | 1,819 |
| 2015-05-19 | 1,775 | 1,792.5 | 1,765 | 1,785 | 7,353,100 | 1,785 |
| 2015-05-18 | 1,775 | 1,780.5 | 1,756.5 | 1,775 | 7,226,400 | 1,775 |
| 2015-05-15 | 1,720 | 1,767 | 1,720 | 1,760 | 8,627,100 | 1,760 |
| 2015-05-14 | 1,725 | 1,748.5 | 1,715 | 1,719 | 14,532,500 | 1,719 |
| 2015-05-13 | 1,733 | 1,758.5 | 1,721 | 1,755 | 11,418,300 | 1,755 |
| 2015-05-12 | 1,800 | 1,811 | 1,748 | 1,755.5 | 13,539,100 | 1,755.50 |
| 2015-05-11 | 1,894 | 1,894.5 | 1,802 | 1,813 | 8,175,000 | 1,813 |
| 2015-05-08 | 1,799.5 | 1,842.5 | 1,791 | 1,832 | 7,795,400 | 1,832 |
| 2015-05-07 | 1,850 | 1,855.5 | 1,800.5 | 1,825 | 9,477,500 | 1,825 |
| 2015-05-01 | 1,860 | 1,882 | 1,856.5 | 1,875 | 4,976,100 | 1,875 |
| 2015-04-30 | 1,890 | 1,899.5 | 1,859.5 | 1,869.5 | 8,639,600 | 1,869.50 |
| 2015-04-28 | 1,921 | 1,937 | 1,916 | 1,924.5 | 5,784,700 | 1,924.50 |
| 2015-04-27 | 1,936 | 1,945.5 | 1,923 | 1,933.5 | 5,047,900 | 1,933.50 |
| 2015-04-24 | 1,965 | 1,967 | 1,943 | 1,948 | 5,337,900 | 1,948 |
| 2015-04-23 | 1,996 | 1,997 | 1,966.5 | 1,975.5 | 4,889,300 | 1,975.50 |
| 2015-04-22 | 1,985.5 | 1,990 | 1,966 | 1,983 | 6,490,900 | 1,983 |
| 2015-04-21 | 1,910 | 1,964 | 1,896 | 1,957.5 | 9,407,300 | 1,957.50 |
| 2015-04-20 | 1,896 | 1,905 | 1,880 | 1,883 | 6,794,500 | 1,883 |
| 2015-04-17 | 1,888 | 1,914 | 1,888 | 1,896.5 | 5,736,600 | 1,896.50 |
| 2015-04-16 | 1,880 | 1,916 | 1,866 | 1,916 | 6,700,800 | 1,916 |
| 2015-04-15 | 1,949 | 1,949 | 1,915 | 1,923 | 4,406,500 | 1,923 |
| 2015-04-14 | 1,942.5 | 1,948.5 | 1,931 | 1,943.5 | 3,690,300 | 1,943.50 |
| 2015-04-13 | 1,942.5 | 1,947 | 1,925 | 1,939.5 | 4,225,800 | 1,939.50 |
| 2015-04-10 | 1,982.5 | 1,985 | 1,944.5 | 1,944.5 | 10,214,600 | 1,944.50 |
| 2015-04-09 | 1,995.5 | 2,000 | 1,986.5 | 1,996 | 5,466,900 | 1,996 |
| 2015-04-08 | 1,971 | 1,981 | 1,962 | 1,976 | 5,482,500 | 1,976 |
| 2015-04-07 | 1,960 | 1,966.5 | 1,945.5 | 1,961 | 4,783,400 | 1,961 |
| 2015-04-06 | 1,946 | 1,965 | 1,932 | 1,956 | 3,953,600 | 1,956 |
| 2015-04-03 | 1,950 | 1,955 | 1,936 | 1,954.5 | 5,664,900 | 1,954.50 |
| 2015-04-02 | 1,918 | 1,952.5 | 1,918 | 1,932 | 8,668,000 | 1,932 |
| 2015-04-01 | 1,944 | 1,974 | 1,905.5 | 1,917.5 | 10,137,000 | 1,917.50 |
| 2015-03-31 | 2,013 | 2,017 | 1,967.5 | 1,967.5 | 10,611,100 | 1,967.50 |
| 2015-03-30 | 1,973 | 1,997.5 | 1,970 | 1,988 | 9,022,500 | 1,988 |
| 2015-03-27 | 1,948 | 1,988 | 1,932 | 1,950 | 7,027,800 | 1,950 |
| 2015-03-26 | 1,998 | 2,002.5 | 1,963.5 | 1,977.5 | 7,391,500 | 1,977.50 |
| 2015-03-25 | 2,014 | 2,017.5 | 1,981 | 2,000 | 6,841,800 | 2,000 |
| 2015-03-24 | 2,010 | 2,026.5 | 2,007 | 2,014 | 7,355,600 | 2,014 |
| 2015-03-23 | 2,010 | 2,033 | 1,990 | 2,030 | 6,704,900 | 2,030 |
| 2015-03-20 | 1,997 | 2,004 | 1,977 | 2,000 | 6,012,300 | 2,000 |
| 2015-03-19 | 1,989.5 | 2,003 | 1,973 | 1,988 | 6,020,500 | 1,988 |
| 2015-03-18 | 1,975 | 2,007 | 1,975 | 2,006 | 6,475,200 | 2,006 |
| 2015-03-17 | 1,984 | 2,001.5 | 1,974 | 2,000 | 7,488,500 | 2,000 |
| 2015-03-16 | 1,988 | 1,991 | 1,965 | 1,965 | 7,160,900 | 1,965 |
| 2015-03-13 | 2,009 | 2,010 | 1,976.5 | 1,994.5 | 18,940,700 | 1,994.50 |
| 2015-03-12 | 1,980 | 2,016 | 1,980 | 2,009 | 8,937,000 | 2,009 |
| 2015-03-11 | 1,950 | 1,976.5 | 1,944.5 | 1,964 | 7,089,100 | 1,964 |
| 2015-03-10 | 1,955.5 | 1,981.5 | 1,935.5 | 1,950 | 8,165,900 | 1,950 |
| 2015-03-09 | 2,010 | 2,022.5 | 1,950 | 1,953 | 11,672,800 | 1,953 |
| 2015-03-06 | 1,996.5 | 2,047 | 1,996.5 | 2,027 | 9,770,400 | 2,027 |
| 2015-03-05 | 1,971 | 2,010 | 1,969 | 2,000 | 9,853,800 | 2,000 |
| 2015-03-04 | 1,970 | 1,984 | 1,961.5 | 1,980 | 8,152,200 | 1,980 |
| 2015-03-03 | 1,950 | 1,977 | 1,950 | 1,977 | 11,188,000 | 1,977 |
| 2015-03-02 | 1,933.5 | 1,965.5 | 1,930.5 | 1,950 | 11,350,200 | 1,950 |
| 2015-02-27 | 1,900 | 1,933 | 1,894 | 1,901 | 7,628,900 | 1,901 |
| 2015-02-26 | 1,875.5 | 1,899 | 1,866 | 1,898 | 5,999,900 | 1,898 |
| 2015-02-25 | 1,885 | 1,894 | 1,873 | 1,879 | 5,284,100 | 1,879 |
| 2015-02-24 | 1,874 | 1,884.5 | 1,845.5 | 1,884.5 | 6,714,300 | 1,884.50 |
| 2015-02-23 | 1,876.5 | 1,884.5 | 1,863 | 1,871.5 | 6,582,200 | 1,871.50 |
| 2015-02-20 | 1,872 | 1,884 | 1,856 | 1,863.5 | 6,729,900 | 1,863.50 |
| 2015-02-19 | 1,845 | 1,869 | 1,844 | 1,862 | 6,137,700 | 1,862 |
| 2015-02-18 | 1,820 | 1,845 | 1,816 | 1,845 | 7,398,700 | 1,845 |
| 2015-02-17 | 1,800.5 | 1,811 | 1,792 | 1,807.5 | 6,692,900 | 1,807.50 |
| 2015-02-16 | 1,830 | 1,831 | 1,796.5 | 1,812 | 6,439,800 | 1,812 |
| 2015-02-13 | 1,811.5 | 1,832 | 1,811 | 1,823.5 | 7,290,700 | 1,823.50 |
| 2015-02-12 | 1,842 | 1,846.5 | 1,823.5 | 1,831 | 9,063,700 | 1,831 |
| 2015-02-10 | 1,830 | 1,834.5 | 1,803.5 | 1,822 | 6,240,400 | 1,822 |
| 2015-02-09 | 1,833 | 1,839 | 1,809 | 1,830 | 7,433,900 | 1,830 |
| 2015-02-06 | 1,790 | 1,826.5 | 1,790 | 1,820 | 6,270,600 | 1,820 |
| 2015-02-05 | 1,805 | 1,811.5 | 1,784 | 1,787.5 | 9,340,800 | 1,787.50 |
| 2015-02-04 | 1,872.5 | 1,874 | 1,822 | 1,828 | 9,567,600 | 1,828 |
| 2015-02-03 | 1,906 | 1,906 | 1,835 | 1,845 | 9,155,400 | 1,845 |
| 2015-02-02 | 1,821.5 | 1,865 | 1,820.5 | 1,852 | 6,947,100 | 1,852 |
| 2015-01-30 | 1,840 | 1,862.5 | 1,828.5 | 1,829.5 | 8,889,700 | 1,829.50 |
| 2015-01-29 | 1,807 | 1,833 | 1,804 | 1,823 | 5,789,100 | 1,823 |
| 2015-01-28 | 1,780 | 1,817 | 1,780 | 1,809 | 6,519,600 | 1,809 |
| 2015-01-27 | 1,783.5 | 1,811 | 1,762.5 | 1,810 | 5,376,900 | 1,810 |
| 2015-01-26 | 1,760.5 | 1,779 | 1,756 | 1,767 | 4,873,900 | 1,767 |
| 2015-01-23 | 1,820 | 1,822 | 1,757.5 | 1,784 | 8,023,000 | 1,784 |
| 2015-01-22 | 1,797.5 | 1,819.5 | 1,788 | 1,817 | 8,730,500 | 1,817 |
| 2015-01-21 | 1,803 | 1,803.5 | 1,770 | 1,788 | 8,372,200 | 1,788 |
| 2015-01-20 | 1,764.5 | 1,805.5 | 1,752.5 | 1,804.5 | 7,826,600 | 1,804.50 |
| 2015-01-19 | 1,754.5 | 1,763 | 1,735.5 | 1,755 | 4,852,400 | 1,755 |
| 2015-01-16 | 1,722 | 1,748 | 1,700 | 1,744 | 9,089,600 | 1,744 |
| 2015-01-15 | 1,749 | 1,759.5 | 1,732 | 1,753.5 | 7,777,200 | 1,753.50 |
| 2015-01-14 | 1,732 | 1,746 | 1,723 | 1,729.5 | 6,746,700 | 1,729.50 |
| 2015-01-13 | 1,753 | 1,763.5 | 1,732 | 1,756.5 | 6,999,000 | 1,756.50 |
| 2015-01-09 | 1,788 | 1,790 | 1,764 | 1,778 | 12,768,900 | 1,778 |
| 2015-01-08 | 1,695.5 | 1,757 | 1,695 | 1,749.5 | 8,230,200 | 1,749.50 |
| 2015-01-07 | 1,670 | 1,703.5 | 1,669 | 1,686.5 | 6,673,000 | 1,686.50 |
| 2015-01-06 | 1,660 | 1,702 | 1,658 | 1,673 | 8,365,900 | 1,673 |
| 2015-01-05 | 1,673.5 | 1,699.5 | 1,663.5 | 1,688.5 | 5,874,100 | 1,688.50 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
