4755 楽天グループ(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 | 1,401.5 | 1,407.5 | 1,390.5 | 1,403 | 3,321,700 | 1,403 |
| 2015-12-29 | 1,401.5 | 1,402.5 | 1,374.5 | 1,398.5 | 4,066,400 | 1,398.50 |
| 2015-12-28 | 1,374.5 | 1,393 | 1,360 | 1,387.5 | 4,375,900 | 1,387.50 |
| 2015-12-25 | 1,360.5 | 1,384.5 | 1,355 | 1,369 | 5,189,700 | 1,369 |
| 2015-12-24 | 1,398 | 1,409 | 1,364.5 | 1,370.5 | 4,908,000 | 1,370.50 |
| 2015-12-22 | 1,387 | 1,407.5 | 1,380.5 | 1,388.5 | 6,609,400 | 1,388.50 |
| 2015-12-21 | 1,380.5 | 1,391 | 1,347.5 | 1,372 | 7,411,700 | 1,372 |
| 2015-12-18 | 1,402.5 | 1,449 | 1,382.5 | 1,385 | 8,345,300 | 1,385 |
| 2015-12-17 | 1,410 | 1,441.5 | 1,398.5 | 1,422 | 9,458,800 | 1,422 |
| 2015-12-16 | 1,410 | 1,412 | 1,352.5 | 1,372.5 | 11,909,800 | 1,372.50 |
| 2015-12-15 | 1,414.5 | 1,424.5 | 1,397.5 | 1,402.5 | 5,870,000 | 1,402.50 |
| 2015-12-14 | 1,428.5 | 1,429.5 | 1,398 | 1,417 | 7,803,900 | 1,417 |
| 2015-12-11 | 1,456 | 1,492.5 | 1,456 | 1,468.5 | 4,537,500 | 1,468.50 |
| 2015-12-10 | 1,488 | 1,494 | 1,466.5 | 1,476.5 | 3,984,400 | 1,476.50 |
| 2015-12-09 | 1,498 | 1,518.5 | 1,491.5 | 1,501.5 | 5,084,300 | 1,501.50 |
| 2015-12-08 | 1,532 | 1,543.5 | 1,498.5 | 1,507.5 | 4,859,600 | 1,507.50 |
| 2015-12-07 | 1,508 | 1,535 | 1,508 | 1,517 | 3,414,600 | 1,517 |
| 2015-12-04 | 1,496.5 | 1,506.5 | 1,486 | 1,496 | 4,769,500 | 1,496 |
| 2015-12-03 | 1,541 | 1,547 | 1,499.5 | 1,519.5 | 8,808,300 | 1,519.50 |
| 2015-12-02 | 1,560 | 1,560.5 | 1,540 | 1,547.5 | 5,012,800 | 1,547.50 |
| 2015-12-01 | 1,558.5 | 1,569.5 | 1,545 | 1,563 | 5,185,400 | 1,563 |
| 2015-11-30 | 1,581.5 | 1,585 | 1,548 | 1,552 | 4,241,900 | 1,552 |
| 2015-11-27 | 1,610 | 1,619 | 1,581 | 1,590.5 | 2,972,100 | 1,590.50 |
| 2015-11-26 | 1,602 | 1,626.5 | 1,585 | 1,605 | 3,167,100 | 1,605 |
| 2015-11-25 | 1,633.5 | 1,638 | 1,602 | 1,605.5 | 2,839,100 | 1,605.50 |
| 2015-11-24 | 1,629 | 1,644.5 | 1,620.5 | 1,629 | 4,009,400 | 1,629 |
| 2015-11-20 | 1,595.5 | 1,639.5 | 1,593.5 | 1,624.5 | 5,954,300 | 1,624.50 |
| 2015-11-19 | 1,578 | 1,612 | 1,559.5 | 1,605 | 9,256,700 | 1,605 |
| 2015-11-18 | 1,538 | 1,568.5 | 1,537 | 1,553.5 | 4,773,200 | 1,553.50 |
| 2015-11-17 | 1,537 | 1,551.5 | 1,518 | 1,532.5 | 6,687,000 | 1,532.50 |
| 2015-11-16 | 1,513 | 1,523.5 | 1,507 | 1,515 | 4,058,700 | 1,515 |
| 2015-11-13 | 1,558 | 1,558.5 | 1,525 | 1,541.5 | 7,699,000 | 1,541.50 |
| 2015-11-12 | 1,590 | 1,597.5 | 1,568 | 1,573.5 | 5,308,200 | 1,573.50 |
| 2015-11-11 | 1,574 | 1,624.5 | 1,571 | 1,601 | 6,607,100 | 1,601 |
| 2015-11-10 | 1,565 | 1,569 | 1,543 | 1,564 | 5,071,200 | 1,564 |
| 2015-11-09 | 1,589 | 1,589 | 1,567.5 | 1,570 | 6,532,800 | 1,570 |
| 2015-11-06 | 1,595 | 1,600 | 1,556.5 | 1,562 | 10,011,100 | 1,562 |
| 2015-11-05 | 1,648 | 1,648 | 1,610 | 1,613.5 | 6,141,400 | 1,613.50 |
| 2015-11-04 | 1,644.5 | 1,652 | 1,609 | 1,621.5 | 7,995,700 | 1,621.50 |
| 2015-11-02 | 1,665 | 1,680 | 1,616 | 1,623.5 | 8,278,300 | 1,623.50 |
| 2015-10-30 | 1,713 | 1,713 | 1,672 | 1,687.5 | 5,204,400 | 1,687.50 |
| 2015-10-29 | 1,709 | 1,712 | 1,687.5 | 1,699 | 3,357,200 | 1,699 |
| 2015-10-28 | 1,699 | 1,704.5 | 1,687.5 | 1,694 | 3,973,700 | 1,694 |
| 2015-10-27 | 1,735 | 1,735 | 1,693.5 | 1,698 | 3,775,300 | 1,698 |
| 2015-10-26 | 1,739 | 1,751.5 | 1,733 | 1,738 | 4,046,300 | 1,738 |
| 2015-10-23 | 1,748.5 | 1,752 | 1,710.5 | 1,717 | 6,554,800 | 1,717 |
| 2015-10-22 | 1,702.5 | 1,722.5 | 1,683.5 | 1,713.5 | 3,944,200 | 1,713.50 |
| 2015-10-21 | 1,697.5 | 1,733 | 1,686.5 | 1,723.5 | 3,843,000 | 1,723.50 |
| 2015-10-20 | 1,698 | 1,703.5 | 1,660.5 | 1,687 | 2,915,800 | 1,687 |
| 2015-10-19 | 1,690 | 1,699.5 | 1,665 | 1,681.5 | 5,119,000 | 1,681.50 |
| 2015-10-16 | 1,658.5 | 1,719.5 | 1,657.5 | 1,708 | 9,286,600 | 1,708 |
| 2015-10-15 | 1,557 | 1,654 | 1,555 | 1,652 | 6,046,200 | 1,652 |
| 2015-10-14 | 1,562.5 | 1,586 | 1,560 | 1,577 | 3,492,000 | 1,577 |
| 2015-10-13 | 1,636 | 1,650 | 1,585 | 1,588.5 | 5,139,400 | 1,588.50 |
| 2015-10-09 | 1,626.5 | 1,646 | 1,601.5 | 1,642 | 4,091,800 | 1,642 |
| 2015-10-08 | 1,655 | 1,659 | 1,604 | 1,623 | 5,696,600 | 1,623 |
| 2015-10-07 | 1,631 | 1,649 | 1,617.5 | 1,640.5 | 5,302,600 | 1,640.50 |
| 2015-10-06 | 1,662.5 | 1,672 | 1,607.5 | 1,611 | 6,120,600 | 1,611 |
| 2015-10-05 | 1,606 | 1,636 | 1,594.5 | 1,623 | 5,725,800 | 1,623 |
| 2015-10-02 | 1,545 | 1,591.5 | 1,542 | 1,584 | 5,493,300 | 1,584 |
| 2015-10-01 | 1,524 | 1,563 | 1,523 | 1,558 | 6,771,500 | 1,558 |
| 2015-09-30 | 1,518 | 1,546 | 1,511.5 | 1,524 | 6,673,100 | 1,524 |
| 2015-09-29 | 1,479 | 1,484.5 | 1,452.5 | 1,470 | 7,941,300 | 1,470 |
| 2015-09-28 | 1,500 | 1,515 | 1,475 | 1,505.5 | 3,745,700 | 1,505.50 |
| 2015-09-25 | 1,492 | 1,518.5 | 1,469 | 1,500 | 5,403,900 | 1,500 |
| 2015-09-24 | 1,508 | 1,547 | 1,494.5 | 1,496 | 8,225,200 | 1,496 |
| 2015-09-18 | 1,516.5 | 1,534 | 1,494.5 | 1,522.5 | 9,148,600 | 1,522.50 |
| 2015-09-17 | 1,499 | 1,525 | 1,480.5 | 1,516.5 | 9,236,300 | 1,516.50 |
| 2015-09-16 | 1,501 | 1,506.5 | 1,460 | 1,474 | 9,053,100 | 1,474 |
| 2015-09-15 | 1,556 | 1,556.5 | 1,506.5 | 1,510 | 6,823,000 | 1,510 |
| 2015-09-14 | 1,566.5 | 1,574.5 | 1,541 | 1,544 | 4,874,500 | 1,544 |
| 2015-09-11 | 1,548.5 | 1,608.5 | 1,542 | 1,582 | 8,379,700 | 1,582 |
| 2015-09-10 | 1,564 | 1,565 | 1,531 | 1,560 | 7,302,900 | 1,560 |
| 2015-09-09 | 1,587 | 1,609 | 1,552 | 1,609 | 8,942,000 | 1,609 |
| 2015-09-08 | 1,598.5 | 1,617 | 1,544.5 | 1,548 | 5,964,100 | 1,548 |
| 2015-09-07 | 1,585 | 1,604 | 1,552 | 1,595 | 5,689,900 | 1,595 |
| 2015-09-04 | 1,670 | 1,679 | 1,597.5 | 1,617 | 6,516,100 | 1,617 |
| 2015-09-03 | 1,638 | 1,661 | 1,620.5 | 1,646.5 | 5,368,300 | 1,646.50 |
| 2015-09-02 | 1,604.5 | 1,665 | 1,595.5 | 1,631 | 7,852,300 | 1,631 |
| 2015-09-01 | 1,712 | 1,714 | 1,633 | 1,633.5 | 6,935,600 | 1,633.50 |
| 2015-08-31 | 1,733.5 | 1,735 | 1,690 | 1,734 | 5,196,400 | 1,734 |
| 2015-08-28 | 1,745 | 1,748.5 | 1,707 | 1,733.5 | 7,561,000 | 1,733.50 |
| 2015-08-27 | 1,663.5 | 1,687.5 | 1,646 | 1,662 | 6,279,000 | 1,662 |
| 2015-08-26 | 1,608 | 1,633 | 1,563.5 | 1,623.5 | 11,221,400 | 1,623.50 |
| 2015-08-25 | 1,542.5 | 1,666 | 1,531.5 | 1,594.5 | 9,928,300 | 1,594.50 |
| 2015-08-24 | 1,614.5 | 1,672 | 1,600 | 1,600 | 8,276,200 | 1,600 |
| 2015-08-21 | 1,715 | 1,723.5 | 1,682 | 1,684 | 8,108,300 | 1,684 |
| 2015-08-20 | 1,799 | 1,815 | 1,765 | 1,765.5 | 4,705,300 | 1,765.50 |
| 2015-08-19 | 1,819 | 1,834.5 | 1,799 | 1,801.5 | 3,369,400 | 1,801.50 |
| 2015-08-18 | 1,870 | 1,879 | 1,810 | 1,819 | 5,122,900 | 1,819 |
| 2015-08-17 | 1,856.5 | 1,864.5 | 1,840.5 | 1,851 | 2,922,400 | 1,851 |
| 2015-08-14 | 1,860 | 1,863 | 1,836 | 1,841.5 | 3,490,800 | 1,841.50 |
| 2015-08-13 | 1,857 | 1,874 | 1,844.5 | 1,863.5 | 5,389,100 | 1,863.50 |
| 2015-08-12 | 1,900 | 1,900 | 1,843 | 1,860 | 9,129,300 | 1,860 |
| 2015-08-11 | 1,969.5 | 1,977 | 1,913.5 | 1,920 | 6,067,600 | 1,920 |
| 2015-08-10 | 1,952 | 1,957 | 1,931 | 1,954 | 4,430,400 | 1,954 |
| 2015-08-07 | 1,968 | 1,992 | 1,895.5 | 1,952 | 16,845,400 | 1,952 |
| 2015-08-06 | 2,080 | 2,093.5 | 2,061.5 | 2,082.5 | 4,808,900 | 2,082.50 |
| 2015-08-05 | 2,075 | 2,091.5 | 2,048 | 2,060 | 2,909,400 | 2,060 |
| 2015-08-04 | 2,060 | 2,068 | 2,037 | 2,062.5 | 3,118,900 | 2,062.50 |
| 2015-08-03 | 2,011 | 2,057 | 2,004 | 2,053.5 | 4,568,500 | 2,053.50 |
| 2015-07-31 | 2,020 | 2,020 | 1,985.5 | 1,995.5 | 3,424,900 | 1,995.50 |
| 2015-07-30 | 2,000.5 | 2,012 | 1,991 | 1,998.5 | 3,380,100 | 1,998.50 |
| 2015-07-29 | 2,000 | 2,007.5 | 1,976 | 1,985 | 2,703,700 | 1,985 |
| 2015-07-28 | 1,963 | 1,998 | 1,947.5 | 1,979 | 4,250,600 | 1,979 |
| 2015-07-27 | 2,039 | 2,039 | 1,980.5 | 1,995 | 4,749,800 | 1,995 |
| 2015-07-24 | 2,079 | 2,092.5 | 2,048 | 2,054 | 4,518,500 | 2,054 |
| 2015-07-23 | 2,039 | 2,061 | 2,028.5 | 2,047.5 | 3,429,800 | 2,047.50 |
| 2015-07-22 | 2,070 | 2,070 | 2,020.5 | 2,028.5 | 4,252,900 | 2,028.50 |
| 2015-07-21 | 2,097 | 2,129.5 | 2,067 | 2,079.5 | 7,001,300 | 2,079.50 |
| 2015-07-17 | 2,048.5 | 2,072.5 | 2,030 | 2,070 | 5,201,200 | 2,070 |
| 2015-07-16 | 2,008 | 2,047.5 | 2,001 | 2,041.5 | 6,270,200 | 2,041.50 |
| 2015-07-15 | 2,021 | 2,023 | 1,963 | 1,990 | 5,392,300 | 1,990 |
| 2015-07-14 | 2,035.5 | 2,042 | 1,991 | 2,001.5 | 4,682,500 | 2,001.50 |
| 2015-07-13 | 1,990 | 2,016 | 1,967 | 2,005.5 | 4,055,900 | 2,005.50 |
| 2015-07-10 | 2,011.5 | 2,015 | 1,955 | 1,960.5 | 5,472,600 | 1,960.50 |
| 2015-07-09 | 1,919.5 | 1,996 | 1,885.5 | 1,991 | 9,180,100 | 1,991 |
| 2015-07-08 | 2,005 | 2,013.5 | 1,912 | 1,928 | 10,464,700 | 1,928 |
| 2015-07-07 | 2,044 | 2,044 | 2,007 | 2,021.5 | 6,129,900 | 2,021.50 |
| 2015-07-06 | 2,006 | 2,029 | 1,963 | 1,980.5 | 4,763,000 | 1,980.50 |
| 2015-07-03 | 2,011.5 | 2,047 | 1,985 | 2,040 | 5,780,800 | 2,040 |
| 2015-07-02 | 2,070 | 2,071.5 | 2,002 | 2,012 | 8,952,400 | 2,012 |
| 2015-07-01 | 1,978 | 2,033.5 | 1,965 | 2,031 | 27,980,900 | 2,031 |
| 2015-06-30 | 1,949.5 | 1,992.5 | 1,948.5 | 1,977.5 | 11,283,900 | 1,977.50 |
| 2015-06-29 | 1,933.5 | 1,979 | 1,933 | 1,939.5 | 7,215,000 | 1,939.50 |
| 2015-06-26 | 2,015 | 2,044 | 2,006 | 2,008.5 | 5,503,600 | 2,008.50 |
| 2015-06-25 | 2,010.5 | 2,050 | 1,985 | 2,038.5 | 12,418,900 | 2,038.50 |
| 2015-06-24 | 1,982 | 2,045.5 | 1,970 | 2,021.5 | 30,160,200 | 2,021.50 |
| 2015-06-23 | 1,899.5 | 1,964.5 | 1,893 | 1,964.5 | 13,728,600 | 1,964.50 |
| 2015-06-22 | 1,889 | 1,909 | 1,886.5 | 1,895 | 5,774,600 | 1,895 |
| 2015-06-19 | 1,884 | 1,915 | 1,876.5 | 1,901 | 6,013,400 | 1,901 |
| 2015-06-18 | 1,832 | 1,893.5 | 1,830 | 1,868.5 | 8,236,400 | 1,868.50 |
| 2015-06-17 | 1,860.5 | 1,867 | 1,827 | 1,831 | 5,921,200 | 1,831 |
| 2015-06-16 | 1,902 | 1,915 | 1,846.5 | 1,850 | 6,873,100 | 1,850 |
| 2015-06-15 | 1,911 | 1,941 | 1,908 | 1,920 | 3,339,600 | 1,920 |
| 2015-06-12 | 1,900 | 1,911.5 | 1,893 | 1,911 | 4,843,400 | 1,911 |
| 2015-06-11 | 1,895 | 1,907.5 | 1,892 | 1,905 | 4,010,900 | 1,905 |
| 2015-06-10 | 1,859 | 1,898 | 1,857.5 | 1,883.5 | 4,749,700 | 1,883.50 |
| 2015-06-09 | 1,900 | 1,901 | 1,850.5 | 1,853 | 3,864,500 | 1,853 |
| 2015-06-08 | 1,885 | 1,906.5 | 1,862.5 | 1,900 | 5,943,300 | 1,900 |
| 2015-06-05 | 1,942 | 1,946.5 | 1,883 | 1,896 | 10,666,100 | 1,896 |
| 2015-06-04 | 1,976.5 | 1,996.5 | 1,936 | 1,951.5 | 18,216,500 | 1,951.50 |
| 2015-06-03 | 2,090 | 2,097.5 | 2,075 | 2,080.5 | 2,288,200 | 2,080.50 |
| 2015-06-02 | 2,050.5 | 2,091 | 2,040.5 | 2,085.5 | 3,530,900 | 2,085.50 |
| 2015-06-01 | 2,037 | 2,062.5 | 2,017.5 | 2,059.5 | 2,438,300 | 2,059.50 |
| 2015-05-29 | 2,025 | 2,052 | 2,021.5 | 2,043 | 3,703,400 | 2,043 |
| 2015-05-28 | 2,062 | 2,065 | 2,000 | 2,024.5 | 7,234,500 | 2,024.50 |
| 2015-05-27 | 2,069 | 2,075.5 | 2,040.5 | 2,069 | 2,870,700 | 2,069 |
| 2015-05-26 | 2,083.5 | 2,084.5 | 2,063 | 2,069.5 | 1,748,300 | 2,069.50 |
| 2015-05-25 | 2,079.5 | 2,091 | 2,076.5 | 2,085.5 | 1,628,700 | 2,085.50 |
| 2015-05-22 | 2,074 | 2,090 | 2,056 | 2,079 | 2,003,200 | 2,079 |
| 2015-05-21 | 2,090 | 2,092.5 | 2,067 | 2,067.5 | 1,903,000 | 2,067.50 |
| 2015-05-20 | 2,100 | 2,104.5 | 2,077 | 2,085.5 | 3,610,900 | 2,085.50 |
| 2015-05-19 | 2,090 | 2,109 | 2,081.5 | 2,084 | 4,709,700 | 2,084 |
| 2015-05-18 | 2,095 | 2,108 | 2,075.5 | 2,090 | 3,831,500 | 2,090 |
| 2015-05-15 | 2,036.5 | 2,092 | 2,031.5 | 2,090 | 4,187,600 | 2,090 |
| 2015-05-14 | 2,029 | 2,052.5 | 2,004 | 2,019 | 3,883,900 | 2,019 |
| 2015-05-13 | 2,055 | 2,059 | 2,027 | 2,033.5 | 4,034,300 | 2,033.50 |
| 2015-05-12 | 2,090 | 2,094 | 2,049.5 | 2,077 | 3,566,400 | 2,077 |
| 2015-05-11 | 2,182 | 2,185 | 2,085 | 2,087 | 6,060,600 | 2,087 |
| 2015-05-08 | 2,040 | 2,058.5 | 2,024.5 | 2,032 | 3,468,300 | 2,032 |
| 2015-05-07 | 2,074 | 2,082 | 2,017 | 2,032 | 5,039,300 | 2,032 |
| 2015-05-01 | 2,098.5 | 2,110 | 2,058.5 | 2,089 | 2,835,000 | 2,089 |
| 2015-04-30 | 2,113 | 2,126.5 | 2,081 | 2,096.5 | 5,127,700 | 2,096.50 |
| 2015-04-28 | 2,179.5 | 2,196.5 | 2,165.5 | 2,186 | 2,559,800 | 2,186 |
| 2015-04-27 | 2,167 | 2,206.5 | 2,148 | 2,179.5 | 2,647,400 | 2,179.50 |
| 2015-04-24 | 2,179 | 2,181.5 | 2,144.5 | 2,161 | 3,117,100 | 2,161 |
| 2015-04-23 | 2,235 | 2,245 | 2,172.5 | 2,188 | 2,473,500 | 2,188 |
| 2015-04-22 | 2,200 | 2,236 | 2,189.5 | 2,210 | 3,998,500 | 2,210 |
| 2015-04-21 | 2,183 | 2,231.5 | 2,168.5 | 2,231.5 | 3,916,100 | 2,231.50 |
| 2015-04-20 | 2,133 | 2,184 | 2,112.5 | 2,144.5 | 4,087,100 | 2,144.50 |
| 2015-04-17 | 2,196 | 2,201 | 2,111.5 | 2,164 | 7,660,100 | 2,164 |
| 2015-04-16 | 2,311 | 2,317 | 2,231 | 2,246 | 6,025,500 | 2,246 |
| 2015-04-15 | 2,325 | 2,352 | 2,315.5 | 2,321.5 | 4,045,800 | 2,321.50 |
| 2015-04-14 | 2,305 | 2,362.5 | 2,300.5 | 2,357 | 3,543,900 | 2,357 |
| 2015-04-13 | 2,333 | 2,346 | 2,285 | 2,319 | 4,812,200 | 2,319 |
| 2015-04-10 | 2,379.5 | 2,395 | 2,354 | 2,357.5 | 4,997,600 | 2,357.50 |
| 2015-04-09 | 2,316.5 | 2,356.5 | 2,312.5 | 2,352.5 | 7,676,500 | 2,352.50 |
| 2015-04-08 | 2,249 | 2,313 | 2,237 | 2,297 | 5,789,000 | 2,297 |
| 2015-04-07 | 2,257.5 | 2,288 | 2,218.5 | 2,235.5 | 6,859,100 | 2,235.50 |
| 2015-04-06 | 2,150 | 2,219 | 2,149 | 2,214 | 4,138,200 | 2,214 |
| 2015-04-03 | 2,115 | 2,143 | 2,105.5 | 2,143 | 2,196,200 | 2,143 |
| 2015-04-02 | 2,085.5 | 2,132.5 | 2,080.5 | 2,112 | 3,548,200 | 2,112 |
| 2015-04-01 | 2,110 | 2,115 | 2,051.5 | 2,076 | 4,269,000 | 2,076 |
| 2015-03-31 | 2,170 | 2,185 | 2,118.5 | 2,118.5 | 4,275,500 | 2,118.50 |
| 2015-03-30 | 2,108 | 2,153 | 2,101 | 2,132 | 3,471,200 | 2,132 |
| 2015-03-27 | 2,147 | 2,170 | 2,093 | 2,113 | 3,416,000 | 2,113 |
| 2015-03-26 | 2,113.5 | 2,142 | 2,101 | 2,135.5 | 3,892,500 | 2,135.50 |
| 2015-03-25 | 2,148.5 | 2,169.5 | 2,113.5 | 2,133 | 4,980,100 | 2,133 |
| 2015-03-24 | 2,165.5 | 2,191.5 | 2,154 | 2,161.5 | 3,741,900 | 2,161.50 |
| 2015-03-23 | 2,190.5 | 2,229 | 2,167 | 2,173 | 5,813,300 | 2,173 |
| 2015-03-20 | 2,154 | 2,212 | 2,073 | 2,206.5 | 8,562,900 | 2,206.50 |
| 2015-03-19 | 2,134.5 | 2,159 | 2,086 | 2,129.5 | 7,611,300 | 2,129.50 |
| 2015-03-18 | 2,091.5 | 2,140.5 | 2,080.5 | 2,110.5 | 3,488,200 | 2,110.50 |
| 2015-03-17 | 2,102.5 | 2,110 | 2,061 | 2,077.5 | 3,398,100 | 2,077.50 |
| 2015-03-16 | 2,077 | 2,115 | 2,070 | 2,084 | 4,097,600 | 2,084 |
| 2015-03-13 | 2,056 | 2,097.5 | 2,050 | 2,091.5 | 6,247,600 | 2,091.50 |
| 2015-03-12 | 1,966 | 2,055 | 1,961 | 2,046 | 6,081,900 | 2,046 |
| 2015-03-11 | 1,957 | 1,976 | 1,936 | 1,962.5 | 3,195,600 | 1,962.50 |
| 2015-03-10 | 1,985 | 2,008 | 1,959 | 1,973 | 4,622,400 | 1,973 |
| 2015-03-09 | 1,991.5 | 2,003 | 1,952 | 1,970 | 3,435,600 | 1,970 |
| 2015-03-06 | 2,010 | 2,031.5 | 1,980.5 | 1,994.5 | 4,709,300 | 1,994.50 |
| 2015-03-05 | 1,951 | 2,050 | 1,934 | 2,017 | 9,814,000 | 2,017 |
| 2015-03-04 | 1,946 | 2,031.5 | 1,921.5 | 2,011.5 | 5,900,400 | 2,011.50 |
| 2015-03-03 | 1,946 | 1,985 | 1,936.5 | 1,969.5 | 5,194,300 | 1,969.50 |
| 2015-03-02 | 1,990 | 2,007.5 | 1,923 | 1,925 | 6,586,600 | 1,925 |
| 2015-02-27 | 1,950 | 2,008 | 1,938.5 | 1,992 | 7,250,100 | 1,992 |
| 2015-02-26 | 1,880.5 | 1,932.5 | 1,880.5 | 1,927 | 3,514,900 | 1,927 |
| 2015-02-25 | 1,917 | 1,939.5 | 1,886 | 1,896 | 4,589,200 | 1,896 |
| 2015-02-24 | 1,918.5 | 1,945 | 1,901.5 | 1,917 | 4,562,400 | 1,917 |
| 2015-02-23 | 1,947 | 1,958.5 | 1,900.5 | 1,920 | 4,626,000 | 1,920 |
| 2015-02-20 | 1,895 | 1,971.5 | 1,893.5 | 1,963.5 | 11,133,600 | 1,963.50 |
| 2015-02-19 | 1,843 | 1,877.5 | 1,833 | 1,869.5 | 4,582,400 | 1,869.50 |
| 2015-02-18 | 1,780 | 1,846 | 1,780 | 1,842 | 6,793,700 | 1,842 |
| 2015-02-17 | 1,743.5 | 1,779.5 | 1,703 | 1,763.5 | 3,815,700 | 1,763.50 |
| 2015-02-16 | 1,770 | 1,772 | 1,735 | 1,741 | 6,092,600 | 1,741 |
| 2015-02-13 | 1,700 | 1,800 | 1,695 | 1,770 | 13,621,400 | 1,770 |
| 2015-02-12 | 1,697.5 | 1,698.5 | 1,677 | 1,682 | 4,320,600 | 1,682 |
| 2015-02-10 | 1,672 | 1,689 | 1,659 | 1,688 | 2,220,900 | 1,688 |
| 2015-02-09 | 1,730 | 1,734 | 1,656.5 | 1,667 | 5,216,200 | 1,667 |
| 2015-02-06 | 1,695 | 1,705 | 1,674 | 1,691.5 | 2,324,900 | 1,691.50 |
| 2015-02-05 | 1,656 | 1,680.5 | 1,650.5 | 1,678 | 3,333,000 | 1,678 |
| 2015-02-04 | 1,646.5 | 1,659.5 | 1,618.5 | 1,635.5 | 3,018,500 | 1,635.50 |
| 2015-02-03 | 1,690.5 | 1,698 | 1,617 | 1,625.5 | 3,334,800 | 1,625.50 |
| 2015-02-02 | 1,632.5 | 1,677 | 1,630 | 1,676 | 3,081,500 | 1,676 |
| 2015-01-30 | 1,637 | 1,673 | 1,635.5 | 1,642 | 3,160,800 | 1,642 |
| 2015-01-29 | 1,672 | 1,675.5 | 1,624 | 1,627 | 4,276,100 | 1,627 |
| 2015-01-28 | 1,618 | 1,683 | 1,617.5 | 1,677.5 | 4,763,900 | 1,677.50 |
| 2015-01-27 | 1,604.5 | 1,654.5 | 1,601 | 1,646 | 5,431,900 | 1,646 |
| 2015-01-26 | 1,524 | 1,580 | 1,524 | 1,574 | 2,921,200 | 1,574 |
| 2015-01-23 | 1,589 | 1,593 | 1,541.5 | 1,546.5 | 3,522,900 | 1,546.50 |
| 2015-01-22 | 1,580.5 | 1,586 | 1,563.5 | 1,572.5 | 2,389,000 | 1,572.50 |
| 2015-01-21 | 1,612 | 1,619.5 | 1,587.5 | 1,595 | 2,459,200 | 1,595 |
| 2015-01-20 | 1,580 | 1,620 | 1,576.5 | 1,620 | 2,559,000 | 1,620 |
| 2015-01-19 | 1,609.5 | 1,610 | 1,572 | 1,589 | 2,801,400 | 1,589 |
| 2015-01-16 | 1,601 | 1,637.5 | 1,570.5 | 1,603.5 | 4,837,900 | 1,603.50 |
| 2015-01-15 | 1,600 | 1,648.5 | 1,600 | 1,637.5 | 3,642,600 | 1,637.50 |
| 2015-01-14 | 1,655 | 1,662 | 1,596 | 1,598.5 | 4,090,600 | 1,598.50 |
| 2015-01-13 | 1,628 | 1,675.5 | 1,602 | 1,673 | 4,934,900 | 1,673 |
| 2015-01-09 | 1,632.5 | 1,650 | 1,630 | 1,643 | 3,120,900 | 1,643 |
| 2015-01-08 | 1,637.5 | 1,650.5 | 1,623 | 1,628 | 3,191,700 | 1,628 |
| 2015-01-07 | 1,593 | 1,650 | 1,592.5 | 1,616.5 | 4,593,400 | 1,616.50 |
| 2015-01-06 | 1,643 | 1,658.5 | 1,609.5 | 1,609.5 | 3,934,700 | 1,609.50 |
| 2015-01-05 | 1,673.5 | 1,696.5 | 1,649 | 1,682 | 3,038,700 | 1,682 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
