4578 大塚ホールディングス(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 | 4,350 | 4,365 | 4,280 | 4,317 | 773,300 | 4,317 |
| 2015-12-29 | 4,263 | 4,343 | 4,256 | 4,330 | 829,000 | 4,330 |
| 2015-12-28 | 4,252 | 4,317 | 4,224 | 4,278 | 648,300 | 4,278 |
| 2015-12-25 | 4,370 | 4,370 | 4,307 | 4,321 | 809,600 | 4,321 |
| 2015-12-24 | 4,398 | 4,416 | 4,319 | 4,327 | 1,281,200 | 4,327 |
| 2015-12-22 | 4,400 | 4,430 | 4,375 | 4,411 | 884,200 | 4,411 |
| 2015-12-21 | 4,400 | 4,468 | 4,330 | 4,395 | 2,240,300 | 4,395 |
| 2015-12-18 | 4,431 | 4,577 | 4,399 | 4,422 | 2,491,500 | 4,422 |
| 2015-12-17 | 4,355 | 4,435 | 4,346 | 4,417 | 1,878,600 | 4,417 |
| 2015-12-16 | 4,264 | 4,306 | 4,231 | 4,285 | 1,846,500 | 4,285 |
| 2015-12-15 | 4,254 | 4,311 | 4,215 | 4,231 | 1,307,100 | 4,231 |
| 2015-12-14 | 4,227 | 4,270 | 4,201 | 4,270 | 1,335,000 | 4,270 |
| 2015-12-11 | 4,200 | 4,298 | 4,197 | 4,298 | 1,868,200 | 4,298 |
| 2015-12-10 | 4,170 | 4,205 | 4,156 | 4,186 | 1,127,400 | 4,186 |
| 2015-12-09 | 4,259 | 4,307 | 4,212 | 4,225 | 1,466,900 | 4,225 |
| 2015-12-08 | 4,340 | 4,359 | 4,260 | 4,277 | 1,308,400 | 4,277 |
| 2015-12-07 | 4,286 | 4,325 | 4,265 | 4,276 | 1,042,700 | 4,276 |
| 2015-12-04 | 4,200 | 4,246 | 4,174 | 4,240 | 1,702,300 | 4,240 |
| 2015-12-03 | 4,274 | 4,287 | 4,240 | 4,265 | 1,434,400 | 4,265 |
| 2015-12-02 | 4,225 | 4,319 | 4,206 | 4,282 | 2,515,300 | 4,282 |
| 2015-12-01 | 4,119 | 4,172 | 4,095 | 4,172 | 1,590,400 | 4,172 |
| 2015-11-30 | 4,213 | 4,213 | 4,078 | 4,078 | 2,776,700 | 4,078 |
| 2015-11-27 | 4,247 | 4,248 | 4,168 | 4,213 | 1,918,300 | 4,213 |
| 2015-11-26 | 4,276 | 4,298 | 4,244 | 4,253 | 866,200 | 4,253 |
| 2015-11-25 | 4,241 | 4,258 | 4,207 | 4,252 | 1,363,400 | 4,252 |
| 2015-11-24 | 4,262 | 4,284 | 4,243 | 4,269 | 1,393,300 | 4,269 |
| 2015-11-20 | 4,226 | 4,240 | 4,193 | 4,240 | 1,000,500 | 4,240 |
| 2015-11-19 | 4,287 | 4,293 | 4,222 | 4,226 | 990,000 | 4,226 |
| 2015-11-18 | 4,247 | 4,294 | 4,216 | 4,250 | 1,499,500 | 4,250 |
| 2015-11-17 | 4,297 | 4,298 | 4,194 | 4,200 | 1,474,400 | 4,200 |
| 2015-11-16 | 4,175 | 4,257 | 4,163 | 4,238 | 1,517,800 | 4,238 |
| 2015-11-13 | 4,280 | 4,390 | 4,165 | 4,293 | 2,855,400 | 4,293 |
| 2015-11-12 | 4,175 | 4,223 | 4,161 | 4,194 | 889,100 | 4,194 |
| 2015-11-11 | 4,160 | 4,217 | 4,141 | 4,181 | 977,400 | 4,181 |
| 2015-11-10 | 4,122 | 4,191 | 4,101 | 4,191 | 1,133,800 | 4,191 |
| 2015-11-09 | 4,128 | 4,130 | 4,087 | 4,124 | 1,142,500 | 4,124 |
| 2015-11-06 | 4,100 | 4,105 | 4,054 | 4,100 | 1,212,700 | 4,100 |
| 2015-11-05 | 4,100 | 4,139 | 4,075 | 4,090 | 1,500,000 | 4,090 |
| 2015-11-04 | 4,065 | 4,127 | 4,050 | 4,078 | 1,837,900 | 4,078 |
| 2015-11-02 | 3,940 | 3,998 | 3,937 | 3,985 | 1,444,500 | 3,985 |
| 2015-10-30 | 4,043 | 4,079 | 4,011 | 4,044 | 1,301,800 | 4,044 |
| 2015-10-29 | 4,007 | 4,019 | 3,971 | 4,008 | 1,203,600 | 4,008 |
| 2015-10-28 | 3,942 | 4,021 | 3,914 | 3,975 | 2,864,800 | 3,975 |
| 2015-10-27 | 3,900 | 3,917 | 3,878 | 3,882 | 1,205,100 | 3,882 |
| 2015-10-26 | 3,900 | 3,917 | 3,865 | 3,871 | 1,073,800 | 3,871 |
| 2015-10-23 | 3,840 | 3,859 | 3,799 | 3,841 | 919,500 | 3,841 |
| 2015-10-22 | 3,795 | 3,825 | 3,758 | 3,764 | 953,700 | 3,764 |
| 2015-10-21 | 3,770 | 3,811 | 3,734 | 3,808 | 878,400 | 3,808 |
| 2015-10-20 | 3,822 | 3,834 | 3,777 | 3,786 | 961,800 | 3,786 |
| 2015-10-19 | 3,850 | 3,879 | 3,798 | 3,798 | 730,600 | 3,798 |
| 2015-10-16 | 3,830 | 3,858 | 3,817 | 3,842 | 945,300 | 3,842 |
| 2015-10-15 | 3,777 | 3,809 | 3,767 | 3,799 | 1,281,600 | 3,799 |
| 2015-10-14 | 3,782 | 3,828 | 3,735 | 3,742 | 1,247,800 | 3,742 |
| 2015-10-13 | 3,774 | 3,850 | 3,765 | 3,835 | 1,642,800 | 3,835 |
| 2015-10-09 | 3,786 | 3,790 | 3,711 | 3,775 | 1,865,800 | 3,775 |
| 2015-10-08 | 3,814 | 3,820 | 3,727 | 3,730 | 1,618,800 | 3,730 |
| 2015-10-07 | 3,880 | 3,884 | 3,789 | 3,832 | 1,374,800 | 3,832 |
| 2015-10-06 | 3,960 | 3,964 | 3,859 | 3,873 | 1,153,700 | 3,873 |
| 2015-10-05 | 3,879 | 3,930 | 3,869 | 3,900 | 1,063,100 | 3,900 |
| 2015-10-02 | 3,840 | 3,866 | 3,799 | 3,846 | 1,352,900 | 3,846 |
| 2015-10-01 | 3,855 | 3,863 | 3,781 | 3,827 | 1,789,300 | 3,827 |
| 2015-09-30 | 3,815 | 3,857 | 3,780 | 3,808 | 1,429,600 | 3,808 |
| 2015-09-29 | 3,874 | 3,876 | 3,731 | 3,748 | 1,513,500 | 3,748 |
| 2015-09-28 | 4,045 | 4,085 | 3,949 | 3,960 | 1,425,000 | 3,960 |
| 2015-09-25 | 3,991 | 4,017 | 3,917 | 4,004 | 1,663,000 | 4,004 |
| 2015-09-24 | 3,940 | 4,005 | 3,895 | 3,895 | 1,645,800 | 3,895 |
| 2015-09-18 | 4,065 | 4,073.5 | 3,954.5 | 3,954.5 | 2,012,100 | 3,954.50 |
| 2015-09-17 | 4,077.5 | 4,083 | 4,003 | 4,073 | 1,117,600 | 4,073 |
| 2015-09-16 | 4,114 | 4,114 | 4,017.5 | 4,049.5 | 965,900 | 4,049.50 |
| 2015-09-15 | 4,096.5 | 4,146.5 | 4,055 | 4,083 | 1,182,100 | 4,083 |
| 2015-09-14 | 4,128.5 | 4,208 | 4,094.5 | 4,094.5 | 1,221,600 | 4,094.50 |
| 2015-09-11 | 4,000 | 4,112.5 | 3,981 | 4,073.5 | 2,005,200 | 4,073.50 |
| 2015-09-10 | 4,012 | 4,046.5 | 3,955 | 4,003 | 1,184,700 | 4,003 |
| 2015-09-09 | 3,999 | 4,126.5 | 3,988.5 | 4,126.5 | 1,920,400 | 4,126.50 |
| 2015-09-08 | 3,966 | 3,966 | 3,762 | 3,765 | 1,778,100 | 3,765 |
| 2015-09-07 | 3,904 | 3,988 | 3,867.5 | 3,966 | 1,902,500 | 3,966 |
| 2015-09-04 | 3,985 | 4,011 | 3,870 | 3,909 | 2,787,100 | 3,909 |
| 2015-09-03 | 3,913.5 | 3,999 | 3,870 | 3,892 | 1,591,600 | 3,892 |
| 2015-09-02 | 3,857.5 | 3,991 | 3,821.5 | 3,913.5 | 2,939,200 | 3,913.50 |
| 2015-09-01 | 4,101 | 4,107 | 3,851 | 3,851 | 2,298,800 | 3,851 |
| 2015-08-31 | 4,095 | 4,150 | 4,035 | 4,135.5 | 1,955,800 | 4,135.50 |
| 2015-08-28 | 4,160 | 4,160 | 4,009 | 4,093.5 | 1,788,400 | 4,093.50 |
| 2015-08-27 | 4,018 | 4,077 | 3,937.5 | 3,954.5 | 1,435,600 | 3,954.50 |
| 2015-08-26 | 3,951 | 3,974 | 3,845 | 3,914.5 | 3,151,800 | 3,914.50 |
| 2015-08-25 | 3,828 | 4,013 | 3,764 | 3,764 | 4,260,500 | 3,764 |
| 2015-08-24 | 4,118 | 4,228 | 4,029 | 4,029 | 2,461,700 | 4,029 |
| 2015-08-21 | 4,408 | 4,408.5 | 4,328 | 4,328 | 1,783,600 | 4,328 |
| 2015-08-20 | 4,610 | 4,654 | 4,521.5 | 4,521.5 | 1,225,300 | 4,521.50 |
| 2015-08-19 | 4,678 | 4,739 | 4,626.5 | 4,632.5 | 1,229,700 | 4,632.50 |
| 2015-08-18 | 4,638.5 | 4,709 | 4,621.5 | 4,688 | 1,168,900 | 4,688 |
| 2015-08-17 | 4,649 | 4,694 | 4,625 | 4,672.5 | 903,700 | 4,672.50 |
| 2015-08-14 | 4,667.5 | 4,667.5 | 4,610 | 4,621 | 970,400 | 4,621 |
| 2015-08-13 | 4,639 | 4,674 | 4,583.5 | 4,658 | 1,190,700 | 4,658 |
| 2015-08-12 | 4,681 | 4,716.5 | 4,621 | 4,660.5 | 1,142,100 | 4,660.50 |
| 2015-08-11 | 4,722 | 4,734 | 4,642 | 4,732 | 1,655,200 | 4,732 |
| 2015-08-10 | 4,568 | 4,731 | 4,516 | 4,731 | 2,003,000 | 4,731 |
| 2015-08-07 | 4,577.5 | 4,690 | 4,539.5 | 4,638 | 1,734,700 | 4,638 |
| 2015-08-06 | 4,650.5 | 4,774 | 4,628.5 | 4,647.5 | 1,617,100 | 4,647.50 |
| 2015-08-05 | 4,698 | 4,740 | 4,622 | 4,718.5 | 1,785,600 | 4,718.50 |
| 2015-08-04 | 4,587 | 4,708 | 4,585.5 | 4,703.5 | 1,828,800 | 4,703.50 |
| 2015-08-03 | 4,485.5 | 4,589.5 | 4,480 | 4,587 | 1,392,200 | 4,587 |
| 2015-07-31 | 4,567 | 4,571 | 4,450 | 4,453 | 2,608,100 | 4,453 |
| 2015-07-30 | 4,569.5 | 4,569.5 | 4,436 | 4,492.5 | 3,662,200 | 4,492.50 |
| 2015-07-29 | 4,551.5 | 4,555 | 4,468.5 | 4,522 | 1,197,800 | 4,522 |
| 2015-07-28 | 4,440 | 4,536.5 | 4,340 | 4,494.5 | 1,846,700 | 4,494.50 |
| 2015-07-27 | 4,570 | 4,570 | 4,458.5 | 4,550 | 2,001,400 | 4,550 |
| 2015-07-24 | 4,693 | 4,693 | 4,590 | 4,633.5 | 1,363,800 | 4,633.50 |
| 2015-07-23 | 4,600 | 4,696.5 | 4,541 | 4,685.5 | 2,462,900 | 4,685.50 |
| 2015-07-22 | 4,500 | 4,619.5 | 4,489.5 | 4,564 | 2,364,000 | 4,564 |
| 2015-07-21 | 4,484.5 | 4,488.5 | 4,444 | 4,458 | 1,440,300 | 4,458 |
| 2015-07-17 | 4,419 | 4,435.5 | 4,386.5 | 4,434 | 909,900 | 4,434 |
| 2015-07-16 | 4,447 | 4,466 | 4,398 | 4,424.5 | 1,759,800 | 4,424.50 |
| 2015-07-15 | 4,320 | 4,430 | 4,315 | 4,402 | 2,065,500 | 4,402 |
| 2015-07-14 | 4,300 | 4,369.5 | 4,266 | 4,328 | 2,683,300 | 4,328 |
| 2015-07-13 | 4,167.5 | 4,276.5 | 4,140 | 4,262.5 | 2,546,200 | 4,262.50 |
| 2015-07-10 | 4,020 | 4,118 | 4,010.5 | 4,044 | 1,608,700 | 4,044 |
| 2015-07-09 | 3,949.5 | 3,997 | 3,901.5 | 3,980.5 | 1,848,600 | 3,980.50 |
| 2015-07-08 | 4,082.5 | 4,163 | 4,061 | 4,068.5 | 2,739,600 | 4,068.50 |
| 2015-07-07 | 3,999.5 | 4,109 | 3,999.5 | 4,094.5 | 2,884,700 | 4,094.50 |
| 2015-07-06 | 3,913.5 | 3,958 | 3,894 | 3,940 | 1,108,700 | 3,940 |
| 2015-07-03 | 3,929 | 3,945 | 3,892 | 3,933.5 | 1,161,600 | 3,933.50 |
| 2015-07-02 | 3,915.5 | 3,944 | 3,877 | 3,926.5 | 1,275,200 | 3,926.50 |
| 2015-07-01 | 3,912 | 3,923 | 3,860.5 | 3,896.5 | 973,200 | 3,896.50 |
| 2015-06-30 | 3,878 | 3,927 | 3,870.5 | 3,903.5 | 1,427,500 | 3,903.50 |
| 2015-06-29 | 3,880 | 3,903.5 | 3,858 | 3,865 | 1,047,500 | 3,865 |
| 2015-06-26 | 3,950 | 3,980 | 3,913 | 3,957.5 | 1,093,300 | 3,957.50 |
| 2015-06-25 | 4,070 | 4,070 | 4,020 | 4,020 | 1,131,400 | 4,020 |
| 2015-06-24 | 4,079 | 4,098.5 | 4,065.5 | 4,084 | 1,036,800 | 4,084 |
| 2015-06-23 | 4,000 | 4,059 | 3,986 | 4,059 | 1,443,900 | 4,059 |
| 2015-06-22 | 3,934 | 4,000 | 3,928 | 3,999.5 | 1,055,000 | 3,999.50 |
| 2015-06-19 | 3,915.5 | 3,948 | 3,900 | 3,925.5 | 1,101,000 | 3,925.50 |
| 2015-06-18 | 3,900 | 3,910 | 3,880 | 3,898.5 | 1,058,500 | 3,898.50 |
| 2015-06-17 | 3,945 | 3,949 | 3,894.5 | 3,896.5 | 886,900 | 3,896.50 |
| 2015-06-16 | 3,914.5 | 3,930 | 3,911.5 | 3,912.5 | 990,600 | 3,912.50 |
| 2015-06-15 | 3,857.5 | 3,936 | 3,854 | 3,928 | 1,014,700 | 3,928 |
| 2015-06-12 | 3,889 | 3,916 | 3,871.5 | 3,912.5 | 1,738,600 | 3,912.50 |
| 2015-06-11 | 3,857.5 | 3,881 | 3,841.5 | 3,857.5 | 1,960,200 | 3,857.50 |
| 2015-06-10 | 3,880 | 3,934 | 3,838.5 | 3,858 | 2,470,600 | 3,858 |
| 2015-06-09 | 3,921 | 3,938.5 | 3,896 | 3,913 | 1,811,000 | 3,913 |
| 2015-06-08 | 3,983.5 | 3,987.5 | 3,915.5 | 3,927.5 | 1,196,900 | 3,927.50 |
| 2015-06-05 | 3,961 | 3,990 | 3,956 | 3,983.5 | 975,400 | 3,983.50 |
| 2015-06-04 | 3,993.5 | 4,000 | 3,965 | 4,000 | 1,988,700 | 4,000 |
| 2015-06-03 | 3,966.5 | 3,995 | 3,947 | 3,974 | 1,280,100 | 3,974 |
| 2015-06-02 | 3,950 | 3,974.5 | 3,936.5 | 3,967 | 934,800 | 3,967 |
| 2015-06-01 | 3,891.5 | 3,941 | 3,882 | 3,938.5 | 1,030,100 | 3,938.50 |
| 2015-05-29 | 3,968.5 | 3,978 | 3,892 | 3,892 | 2,089,900 | 3,892 |
| 2015-05-28 | 3,944.5 | 3,976.5 | 3,927.5 | 3,968.5 | 1,161,200 | 3,968.50 |
| 2015-05-27 | 3,957 | 3,960 | 3,907 | 3,909 | 1,104,200 | 3,909 |
| 2015-05-26 | 3,925.5 | 3,949 | 3,920 | 3,932 | 526,700 | 3,932 |
| 2015-05-25 | 3,914.5 | 3,964 | 3,900 | 3,934 | 762,600 | 3,934 |
| 2015-05-22 | 3,945 | 3,949 | 3,885 | 3,914 | 1,762,400 | 3,914 |
| 2015-05-21 | 3,950 | 3,974 | 3,935 | 3,949.5 | 1,531,100 | 3,949.50 |
| 2015-05-20 | 3,899.5 | 3,942.5 | 3,854.5 | 3,905.5 | 2,183,300 | 3,905.50 |
| 2015-05-19 | 3,851.5 | 3,897.5 | 3,850 | 3,871 | 1,752,000 | 3,871 |
| 2015-05-18 | 3,849 | 3,856.5 | 3,821 | 3,849.5 | 1,241,200 | 3,849.50 |
| 2015-05-15 | 3,834 | 3,853.5 | 3,810 | 3,821 | 1,390,000 | 3,821 |
| 2015-05-14 | 3,800.5 | 3,837.5 | 3,772 | 3,811 | 1,730,300 | 3,811 |
| 2015-05-13 | 3,826 | 3,866 | 3,782 | 3,839.5 | 1,844,000 | 3,839.50 |
| 2015-05-12 | 3,843 | 3,867.5 | 3,775.5 | 3,813.5 | 1,717,300 | 3,813.50 |
| 2015-05-11 | 3,815 | 3,815 | 3,779.5 | 3,807.5 | 1,671,100 | 3,807.50 |
| 2015-05-08 | 3,784.5 | 3,786 | 3,732 | 3,734 | 2,497,000 | 3,734 |
| 2015-05-07 | 3,811 | 3,853.5 | 3,760.5 | 3,780.5 | 3,166,900 | 3,780.50 |
| 2015-05-01 | 3,795.5 | 3,819.5 | 3,786 | 3,814.5 | 2,890,500 | 3,814.50 |
| 2015-04-30 | 3,860 | 3,881.5 | 3,786 | 3,793.5 | 5,070,400 | 3,793.50 |
| 2015-04-28 | 4,139.5 | 4,166.5 | 4,108 | 4,150 | 1,827,300 | 4,150 |
| 2015-04-27 | 4,100 | 4,140 | 4,070 | 4,140 | 2,157,200 | 4,140 |
| 2015-04-24 | 4,094.5 | 4,112 | 4,020 | 4,076 | 2,384,000 | 4,076 |
| 2015-04-23 | 4,100 | 4,133.5 | 4,027.5 | 4,067 | 2,984,400 | 4,067 |
| 2015-04-22 | 3,990 | 4,035.5 | 3,953 | 4,016.5 | 2,751,400 | 4,016.50 |
| 2015-04-21 | 3,930 | 3,979.5 | 3,903.5 | 3,971 | 2,221,500 | 3,971 |
| 2015-04-20 | 3,930 | 3,959 | 3,908 | 3,942 | 1,854,600 | 3,942 |
| 2015-04-17 | 3,940 | 3,986 | 3,920.5 | 3,970 | 3,659,900 | 3,970 |
| 2015-04-16 | 3,850 | 3,923 | 3,841 | 3,915 | 3,471,300 | 3,915 |
| 2015-04-15 | 3,837 | 3,882 | 3,797.5 | 3,820 | 1,341,800 | 3,820 |
| 2015-04-14 | 3,832 | 3,846.5 | 3,810 | 3,825 | 977,500 | 3,825 |
| 2015-04-13 | 3,850 | 3,855 | 3,808 | 3,833.5 | 1,262,000 | 3,833.50 |
| 2015-04-10 | 3,895 | 3,900 | 3,847 | 3,886 | 2,440,300 | 3,886 |
| 2015-04-09 | 3,888 | 3,895 | 3,835.5 | 3,858.5 | 1,676,300 | 3,858.50 |
| 2015-04-08 | 3,868.5 | 3,877.5 | 3,813.5 | 3,871 | 2,198,400 | 3,871 |
| 2015-04-07 | 3,820 | 3,820 | 3,738 | 3,807 | 1,988,500 | 3,807 |
| 2015-04-06 | 3,747.5 | 3,782.5 | 3,730.5 | 3,781.5 | 1,162,000 | 3,781.50 |
| 2015-04-03 | 3,750 | 3,760 | 3,703.5 | 3,747.5 | 1,324,100 | 3,747.50 |
| 2015-04-02 | 3,736.5 | 3,749.5 | 3,690 | 3,725 | 1,695,300 | 3,725 |
| 2015-04-01 | 3,726 | 3,727.5 | 3,601 | 3,688.5 | 2,094,700 | 3,688.50 |
| 2015-03-31 | 3,850 | 3,892.5 | 3,759 | 3,759.5 | 1,966,900 | 3,759.50 |
| 2015-03-30 | 3,768 | 3,840 | 3,768 | 3,794.5 | 1,711,300 | 3,794.50 |
| 2015-03-27 | 3,745 | 3,779 | 3,715 | 3,760 | 2,280,000 | 3,760 |
| 2015-03-26 | 3,740 | 3,758 | 3,687.5 | 3,721 | 1,533,700 | 3,721 |
| 2015-03-25 | 3,785.5 | 3,789 | 3,707 | 3,749.5 | 1,932,000 | 3,749.50 |
| 2015-03-24 | 3,729.5 | 3,789 | 3,729.5 | 3,789 | 1,280,100 | 3,789 |
| 2015-03-23 | 3,717.5 | 3,774.5 | 3,710.5 | 3,760 | 1,571,100 | 3,760 |
| 2015-03-20 | 3,700 | 3,749.5 | 3,696 | 3,730.5 | 1,338,400 | 3,730.50 |
| 2015-03-19 | 3,715 | 3,721.5 | 3,580 | 3,678 | 2,381,000 | 3,678 |
| 2015-03-18 | 3,748 | 3,775 | 3,721 | 3,749.5 | 1,075,400 | 3,749.50 |
| 2015-03-17 | 3,725.5 | 3,747 | 3,712 | 3,732.5 | 1,055,200 | 3,732.50 |
| 2015-03-16 | 3,711 | 3,735 | 3,685 | 3,699 | 1,154,400 | 3,699 |
| 2015-03-13 | 3,740 | 3,748.5 | 3,707.5 | 3,739.5 | 2,239,500 | 3,739.50 |
| 2015-03-12 | 3,650 | 3,728 | 3,648.5 | 3,707.5 | 1,790,300 | 3,707.50 |
| 2015-03-11 | 3,581 | 3,646 | 3,575.5 | 3,632 | 1,160,300 | 3,632 |
| 2015-03-10 | 3,606 | 3,622 | 3,575 | 3,609.5 | 1,416,300 | 3,609.50 |
| 2015-03-09 | 3,679.5 | 3,687 | 3,563 | 3,565.5 | 2,119,400 | 3,565.50 |
| 2015-03-06 | 3,602 | 3,683 | 3,590.5 | 3,674.5 | 1,634,100 | 3,674.50 |
| 2015-03-05 | 3,615 | 3,654.5 | 3,590 | 3,621.5 | 1,249,600 | 3,621.50 |
| 2015-03-04 | 3,645.5 | 3,646.5 | 3,600 | 3,619 | 918,200 | 3,619 |
| 2015-03-03 | 3,618.5 | 3,651 | 3,587 | 3,646.5 | 1,678,800 | 3,646.50 |
| 2015-03-02 | 3,600 | 3,617.5 | 3,562.5 | 3,597 | 1,277,800 | 3,597 |
| 2015-02-27 | 3,610 | 3,633.5 | 3,580 | 3,584.5 | 2,284,600 | 3,584.50 |
| 2015-02-26 | 3,629.5 | 3,647.5 | 3,573 | 3,625.5 | 2,151,700 | 3,625.50 |
| 2015-02-25 | 3,713 | 3,720 | 3,661 | 3,669 | 1,076,400 | 3,669 |
| 2015-02-24 | 3,685 | 3,701.5 | 3,619.5 | 3,701.5 | 1,686,000 | 3,701.50 |
| 2015-02-23 | 3,665.5 | 3,717 | 3,642.5 | 3,670.5 | 2,271,900 | 3,670.50 |
| 2015-02-20 | 3,601 | 3,661.5 | 3,601 | 3,655 | 2,929,800 | 3,655 |
| 2015-02-19 | 3,565 | 3,579.5 | 3,523 | 3,572 | 1,649,100 | 3,572 |
| 2015-02-18 | 3,544.5 | 3,567.5 | 3,521 | 3,564 | 2,269,800 | 3,564 |
| 2015-02-17 | 3,480 | 3,500 | 3,444 | 3,493.5 | 2,869,300 | 3,493.50 |
| 2015-02-16 | 3,616 | 3,625 | 3,432.5 | 3,452.5 | 3,676,700 | 3,452.50 |
| 2015-02-13 | 3,675.5 | 3,729 | 3,601 | 3,641 | 2,040,000 | 3,641 |
| 2015-02-12 | 3,729 | 3,758 | 3,682 | 3,709 | 2,057,700 | 3,709 |
| 2015-02-10 | 3,725 | 3,730 | 3,639.5 | 3,659 | 1,574,900 | 3,659 |
| 2015-02-09 | 3,770 | 3,774.5 | 3,711.5 | 3,731 | 1,283,300 | 3,731 |
| 2015-02-06 | 3,728.5 | 3,760 | 3,717.5 | 3,727.5 | 883,000 | 3,727.50 |
| 2015-02-05 | 3,745 | 3,786 | 3,708 | 3,711 | 1,379,400 | 3,711 |
| 2015-02-04 | 3,706.5 | 3,739 | 3,684.5 | 3,732 | 1,628,400 | 3,732 |
| 2015-02-03 | 3,731.5 | 3,739 | 3,675 | 3,690 | 1,135,400 | 3,690 |
| 2015-02-02 | 3,633 | 3,697.5 | 3,622.5 | 3,687 | 674,700 | 3,687 |
| 2015-01-30 | 3,730.5 | 3,759 | 3,655 | 3,657.5 | 2,027,600 | 3,657.50 |
| 2015-01-29 | 3,658 | 3,737 | 3,646 | 3,723.5 | 1,245,600 | 3,723.50 |
| 2015-01-28 | 3,651 | 3,699 | 3,641.5 | 3,693 | 801,500 | 3,693 |
| 2015-01-27 | 3,610 | 3,689.5 | 3,588 | 3,680 | 1,129,800 | 3,680 |
| 2015-01-26 | 3,609.5 | 3,617 | 3,570.5 | 3,581.5 | 1,359,900 | 3,581.50 |
| 2015-01-23 | 3,699 | 3,699.5 | 3,595 | 3,647.5 | 1,096,900 | 3,647.50 |
| 2015-01-22 | 3,689 | 3,689 | 3,631 | 3,647.5 | 1,235,100 | 3,647.50 |
| 2015-01-21 | 3,780 | 3,794 | 3,685.5 | 3,689.5 | 1,658,700 | 3,689.50 |
| 2015-01-20 | 3,738 | 3,779.5 | 3,708.5 | 3,775.5 | 878,900 | 3,775.50 |
| 2015-01-19 | 3,720 | 3,743 | 3,699 | 3,738.5 | 910,200 | 3,738.50 |
| 2015-01-16 | 3,700 | 3,749 | 3,641 | 3,698.5 | 1,574,700 | 3,698.50 |
| 2015-01-15 | 3,749.5 | 3,797.5 | 3,718 | 3,795.5 | 1,521,400 | 3,795.50 |
| 2015-01-14 | 3,719 | 3,778 | 3,713.5 | 3,768.5 | 1,977,700 | 3,768.50 |
| 2015-01-13 | 3,690.5 | 3,739.5 | 3,676.5 | 3,739.5 | 1,302,600 | 3,739.50 |
| 2015-01-09 | 3,718 | 3,729 | 3,685.5 | 3,703 | 1,116,100 | 3,703 |
| 2015-01-08 | 3,618.5 | 3,709.5 | 3,615 | 3,695.5 | 1,631,300 | 3,695.50 |
| 2015-01-07 | 3,555 | 3,615 | 3,551.5 | 3,592 | 1,375,600 | 3,592 |
| 2015-01-06 | 3,574 | 3,616.5 | 3,561 | 3,589.5 | 1,874,200 | 3,589.50 |
| 2015-01-05 | 3,647 | 3,656 | 3,592.5 | 3,617 | 1,546,700 | 3,617 |
分割・併合履歴 ： なし
