5020 ENEOS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 | 513 | 517 | 508 | 508.4 | 5,874,100 | 508.40 |
| 2015-12-29 | 503.9 | 510.5 | 499.8 | 509.7 | 5,892,100 | 509.70 |
| 2015-12-28 | 505.4 | 509.4 | 500 | 507.7 | 5,971,100 | 507.70 |
| 2015-12-25 | 513.4 | 513.4 | 503 | 504.4 | 6,515,100 | 504.40 |
| 2015-12-24 | 504.1 | 513.9 | 503.6 | 506.7 | 9,336,200 | 506.70 |
| 2015-12-22 | 493.1 | 498.4 | 487.5 | 496.9 | 8,201,000 | 496.90 |
| 2015-12-21 | 491.1 | 502.4 | 491 | 496.8 | 11,387,400 | 496.80 |
| 2015-12-18 | 508.1 | 513.1 | 491 | 491.3 | 16,748,100 | 491.30 |
| 2015-12-17 | 508.6 | 514.5 | 505.9 | 510.4 | 12,217,000 | 510.40 |
| 2015-12-16 | 496.6 | 507.3 | 496.6 | 505 | 10,960,700 | 505 |
| 2015-12-15 | 493.5 | 494.8 | 486.5 | 486.9 | 13,589,800 | 486.90 |
| 2015-12-14 | 501.1 | 502.7 | 492.2 | 497.8 | 13,199,100 | 497.80 |
| 2015-12-11 | 500 | 511.3 | 499.9 | 510.3 | 13,094,600 | 510.30 |
| 2015-12-10 | 507.9 | 515.4 | 505.1 | 509.1 | 14,253,100 | 509.10 |
| 2015-12-09 | 497.5 | 511.6 | 492.2 | 505.9 | 14,596,100 | 505.90 |
| 2015-12-08 | 511.7 | 511.7 | 496.2 | 498.2 | 15,147,800 | 498.20 |
| 2015-12-07 | 515.3 | 518.4 | 510.3 | 517.6 | 12,515,000 | 517.60 |
| 2015-12-04 | 513 | 517.4 | 510.5 | 516 | 14,705,900 | 516 |
| 2015-12-03 | 502.4 | 517.5 | 499.7 | 516.8 | 18,783,200 | 516.80 |
| 2015-12-02 | 504.1 | 507.4 | 500.4 | 503.3 | 9,624,700 | 503.30 |
| 2015-12-01 | 500 | 506.2 | 497.7 | 504.2 | 8,587,800 | 504.20 |
| 2015-11-30 | 501.2 | 502.4 | 495.5 | 499.3 | 11,739,300 | 499.30 |
| 2015-11-27 | 503.5 | 508.5 | 501.4 | 503.6 | 8,889,300 | 503.60 |
| 2015-11-26 | 504 | 508.2 | 498.6 | 501.4 | 9,471,700 | 501.40 |
| 2015-11-25 | 500.6 | 511.3 | 500.3 | 504 | 12,130,200 | 504 |
| 2015-11-24 | 497.8 | 499.1 | 492.5 | 497.9 | 9,012,200 | 497.90 |
| 2015-11-20 | 493.1 | 499.6 | 489.2 | 499.6 | 10,339,800 | 499.60 |
| 2015-11-19 | 499 | 503.5 | 492.5 | 497.2 | 10,994,900 | 497.20 |
| 2015-11-18 | 497.2 | 498.4 | 488.6 | 493 | 10,828,900 | 493 |
| 2015-11-17 | 484.8 | 501.4 | 482.2 | 498.5 | 25,435,000 | 498.50 |
| 2015-11-16 | 470.7 | 486.1 | 470 | 482.1 | 24,507,900 | 482.10 |
| 2015-11-13 | 465.4 | 467.9 | 458.8 | 462.7 | 9,183,700 | 462.70 |
| 2015-11-12 | 469 | 473.1 | 462.7 | 469.9 | 9,873,200 | 469.90 |
| 2015-11-11 | 470.6 | 478 | 469.7 | 471.7 | 11,644,800 | 471.70 |
| 2015-11-10 | 471.4 | 477.5 | 470.2 | 473.7 | 8,977,800 | 473.70 |
| 2015-11-09 | 477.2 | 479 | 472.2 | 479 | 10,356,300 | 479 |
| 2015-11-06 | 483.2 | 485 | 470.5 | 473.5 | 11,918,300 | 473.50 |
| 2015-11-05 | 484.7 | 490.8 | 479.1 | 480.1 | 16,237,600 | 480.10 |
| 2015-11-04 | 480 | 498.5 | 479.7 | 492.3 | 22,913,400 | 492.30 |
| 2015-11-02 | 473 | 475.7 | 468.3 | 474.2 | 10,739,700 | 474.20 |
| 2015-10-30 | 473 | 478 | 467.5 | 476 | 11,933,600 | 476 |
| 2015-10-29 | 478.3 | 480.3 | 467.5 | 470.4 | 21,296,700 | 470.40 |
| 2015-10-28 | 464.6 | 473.9 | 462.4 | 470.3 | 11,589,500 | 470.30 |
| 2015-10-27 | 482 | 483.9 | 465.7 | 466.6 | 17,946,800 | 466.60 |
| 2015-10-26 | 492.3 | 492.9 | 483.3 | 485.5 | 8,862,100 | 485.50 |
| 2015-10-23 | 488.8 | 490.6 | 482 | 485.8 | 10,735,800 | 485.80 |
| 2015-10-22 | 482 | 488.9 | 481 | 483.3 | 7,580,900 | 483.30 |
| 2015-10-21 | 476.8 | 488.9 | 475.4 | 486.4 | 9,835,200 | 486.40 |
| 2015-10-20 | 482 | 484.7 | 470.1 | 476.4 | 12,026,100 | 476.40 |
| 2015-10-19 | 485.5 | 487.2 | 476 | 480.7 | 8,659,100 | 480.70 |
| 2015-10-16 | 481.8 | 489.9 | 479.9 | 485.4 | 10,178,000 | 485.40 |
| 2015-10-15 | 477.1 | 481.9 | 473 | 478.8 | 9,445,900 | 478.80 |
| 2015-10-14 | 481.7 | 481.9 | 472.8 | 478.7 | 11,982,000 | 478.70 |
| 2015-10-13 | 474 | 489 | 470.4 | 487.1 | 14,351,200 | 487.10 |
| 2015-10-09 | 491 | 497.8 | 490.6 | 493.3 | 17,689,900 | 493.30 |
| 2015-10-08 | 474 | 482.7 | 470.3 | 479.4 | 14,308,000 | 479.40 |
| 2015-10-07 | 471 | 482.1 | 470.1 | 477.6 | 17,270,400 | 477.60 |
| 2015-10-06 | 458.3 | 469.9 | 455.2 | 463.6 | 14,418,000 | 463.60 |
| 2015-10-05 | 445.6 | 456.4 | 443.8 | 450.1 | 9,682,000 | 450.10 |
| 2015-10-02 | 432.6 | 439.8 | 432.4 | 438.8 | 7,126,400 | 438.80 |
| 2015-10-01 | 432 | 444.8 | 430.2 | 438.7 | 10,075,400 | 438.70 |
| 2015-09-30 | 427.3 | 432.1 | 423.8 | 430.9 | 11,042,100 | 430.90 |
| 2015-09-29 | 437.7 | 437.7 | 422.5 | 425.6 | 14,093,100 | 425.60 |
| 2015-09-28 | 449.1 | 450.2 | 440.4 | 444.8 | 9,502,100 | 444.80 |
| 2015-09-25 | 454.8 | 459.2 | 449.1 | 457.5 | 13,777,200 | 457.50 |
| 2015-09-24 | 451 | 460 | 447.1 | 454 | 20,774,900 | 454 |
| 2015-09-18 | 455.1 | 460.8 | 449.3 | 453.4 | 14,693,000 | 453.40 |
| 2015-09-17 | 459.1 | 463 | 450 | 453.3 | 13,357,000 | 453.30 |
| 2015-09-16 | 452 | 454.9 | 447.5 | 451.7 | 7,239,600 | 451.70 |
| 2015-09-15 | 448.4 | 452.5 | 441.1 | 445.5 | 8,604,600 | 445.50 |
| 2015-09-14 | 447.9 | 448.1 | 440.8 | 446.1 | 9,564,100 | 446.10 |
| 2015-09-11 | 452 | 456 | 447.7 | 451.1 | 16,220,800 | 451.10 |
| 2015-09-10 | 466 | 466.4 | 452.6 | 458.8 | 18,115,100 | 458.80 |
| 2015-09-09 | 468.8 | 480.8 | 463.2 | 479.1 | 21,245,000 | 479.10 |
| 2015-09-08 | 442.7 | 453.8 | 441.9 | 447.2 | 10,957,600 | 447.20 |
| 2015-09-07 | 438.5 | 444.4 | 435.1 | 441.8 | 7,612,600 | 441.80 |
| 2015-09-04 | 447.5 | 447.6 | 435.4 | 440.2 | 10,431,400 | 440.20 |
| 2015-09-03 | 446.3 | 452.6 | 445 | 446.1 | 8,042,100 | 446.10 |
| 2015-09-02 | 448 | 452.5 | 441.5 | 442.1 | 11,086,900 | 442.10 |
| 2015-09-01 | 470.1 | 473.6 | 455.2 | 455.5 | 12,981,200 | 455.50 |
| 2015-08-31 | 472 | 472.4 | 460 | 468.9 | 13,066,800 | 468.90 |
| 2015-08-28 | 459.5 | 478 | 456.2 | 469 | 32,802,300 | 469 |
| 2015-08-27 | 450 | 451.4 | 443 | 443.5 | 13,632,800 | 443.50 |
| 2015-08-26 | 443.9 | 449.4 | 432 | 445.8 | 20,800,000 | 445.80 |
| 2015-08-25 | 440 | 444.8 | 426.1 | 431.4 | 27,400,100 | 431.40 |
| 2015-08-24 | 454.1 | 455.8 | 445.2 | 447.9 | 22,094,500 | 447.90 |
| 2015-08-21 | 467.5 | 474.3 | 462.5 | 466.1 | 21,957,500 | 466.10 |
| 2015-08-20 | 475 | 475.1 | 464.1 | 468.3 | 14,262,900 | 468.30 |
| 2015-08-19 | 479.9 | 483.6 | 477.2 | 478.6 | 13,225,600 | 478.60 |
| 2015-08-18 | 490 | 490.1 | 478.2 | 479.9 | 20,252,800 | 479.90 |
| 2015-08-17 | 497.1 | 499 | 495 | 498 | 7,610,600 | 498 |
| 2015-08-14 | 502.5 | 502.6 | 496.5 | 498.2 | 11,248,900 | 498.20 |
| 2015-08-13 | 510.1 | 513.2 | 505.1 | 507.1 | 9,845,400 | 507.10 |
| 2015-08-12 | 511.1 | 512.7 | 506.7 | 509.8 | 8,939,400 | 509.80 |
| 2015-08-11 | 520 | 523.8 | 515.2 | 517 | 10,218,300 | 517 |
| 2015-08-10 | 507 | 512.9 | 504.3 | 509.8 | 10,888,500 | 509.80 |
| 2015-08-07 | 504 | 514.4 | 504 | 508.3 | 11,073,900 | 508.30 |
| 2015-08-06 | 503.9 | 509.8 | 501.1 | 506.7 | 8,623,700 | 506.70 |
| 2015-08-05 | 505.8 | 510.8 | 502.2 | 503.7 | 12,758,900 | 503.70 |
| 2015-08-04 | 503.4 | 512 | 499.6 | 504.7 | 12,542,500 | 504.70 |
| 2015-08-03 | 521 | 522.1 | 503.3 | 505.6 | 12,318,500 | 505.60 |
| 2015-07-31 | 524.8 | 529.5 | 518.9 | 529.1 | 12,802,300 | 529.10 |
| 2015-07-30 | 505.3 | 534 | 505.3 | 526.7 | 16,246,500 | 526.70 |
| 2015-07-29 | 506 | 511 | 499.7 | 500.5 | 6,261,900 | 500.50 |
| 2015-07-28 | 499.5 | 503.3 | 495.6 | 500.2 | 6,106,400 | 500.20 |
| 2015-07-27 | 501.5 | 505.8 | 499.1 | 502.7 | 6,332,000 | 502.70 |
| 2015-07-24 | 509 | 509.3 | 503.1 | 504.4 | 7,002,200 | 504.40 |
| 2015-07-23 | 511.8 | 512 | 504.5 | 505.4 | 14,258,400 | 505.40 |
| 2015-07-22 | 513.5 | 521.7 | 511.6 | 516.4 | 9,746,900 | 516.40 |
| 2015-07-21 | 529.9 | 530 | 507.2 | 510.3 | 17,987,200 | 510.30 |
| 2015-07-17 | 522.5 | 524.8 | 519 | 523.7 | 4,901,800 | 523.70 |
| 2015-07-16 | 527 | 527.2 | 518.5 | 525.4 | 8,752,100 | 525.40 |
| 2015-07-15 | 526.7 | 529.9 | 522.7 | 527 | 8,065,700 | 527 |
| 2015-07-14 | 513 | 526.1 | 510.1 | 521 | 13,920,300 | 521 |
| 2015-07-13 | 508.7 | 514.6 | 504 | 506.1 | 12,360,200 | 506.10 |
| 2015-07-10 | 501.9 | 509.5 | 500.4 | 505.4 | 11,286,600 | 505.40 |
| 2015-07-09 | 495.2 | 502.8 | 493 | 501.3 | 15,580,000 | 501.30 |
| 2015-07-08 | 512.2 | 513.8 | 501.5 | 502.1 | 11,742,900 | 502.10 |
| 2015-07-07 | 510 | 518.6 | 508.2 | 515.6 | 8,792,500 | 515.60 |
| 2015-07-06 | 513.8 | 516.4 | 509.5 | 514.1 | 7,963,400 | 514.10 |
| 2015-07-03 | 522.5 | 523 | 518.1 | 519.6 | 8,874,500 | 519.60 |
| 2015-07-02 | 525.6 | 526.3 | 521 | 525 | 9,817,400 | 525 |
| 2015-07-01 | 533.4 | 533.5 | 522.5 | 524.7 | 9,573,400 | 524.70 |
| 2015-06-30 | 528.1 | 533.7 | 526.4 | 528.2 | 8,398,600 | 528.20 |
| 2015-06-29 | 530.5 | 536.2 | 526 | 532.5 | 11,472,500 | 532.50 |
| 2015-06-26 | 540.3 | 540.7 | 528.1 | 537.7 | 10,742,500 | 537.70 |
| 2015-06-25 | 534.1 | 541.2 | 533.9 | 539.1 | 10,468,100 | 539.10 |
| 2015-06-24 | 537.6 | 539.6 | 532.5 | 534.1 | 8,845,400 | 534.10 |
| 2015-06-23 | 532.5 | 538 | 529.4 | 534.1 | 9,460,600 | 534.10 |
| 2015-06-22 | 526.9 | 531.8 | 521.6 | 527 | 8,800,400 | 527 |
| 2015-06-19 | 532 | 532.6 | 525.1 | 528.3 | 10,831,700 | 528.30 |
| 2015-06-18 | 539.8 | 545.4 | 529.6 | 532.7 | 12,173,100 | 532.70 |
| 2015-06-17 | 543.7 | 548.7 | 541.7 | 544.7 | 9,740,300 | 544.70 |
| 2015-06-16 | 542.5 | 544.9 | 532.4 | 541.6 | 9,983,000 | 541.60 |
| 2015-06-15 | 547.5 | 548.4 | 538.2 | 542.4 | 10,251,200 | 542.40 |
| 2015-06-12 | 555.6 | 555.6 | 547.5 | 550.6 | 16,915,500 | 550.60 |
| 2015-06-11 | 561.1 | 563.9 | 550.7 | 553 | 10,524,500 | 553 |
| 2015-06-10 | 560.2 | 564.3 | 555.4 | 558.1 | 13,157,900 | 558.10 |
| 2015-06-09 | 554 | 564.7 | 553.9 | 556.8 | 13,713,800 | 556.80 |
| 2015-06-08 | 553.9 | 561.4 | 551.3 | 558.4 | 10,436,500 | 558.40 |
| 2015-06-05 | 557.4 | 559 | 546.8 | 550.3 | 11,373,100 | 550.30 |
| 2015-06-04 | 564 | 566.8 | 556.3 | 560.4 | 11,586,000 | 560.40 |
| 2015-06-03 | 557.9 | 562.3 | 555.2 | 561.9 | 5,878,700 | 561.90 |
| 2015-06-02 | 559 | 568 | 558.7 | 558.8 | 13,456,400 | 558.80 |
| 2015-06-01 | 547.2 | 558.9 | 544.1 | 557.3 | 12,992,000 | 557.30 |
| 2015-05-29 | 550.1 | 556.4 | 548.3 | 549.5 | 14,288,300 | 549.50 |
| 2015-05-28 | 554 | 554 | 547.1 | 552 | 11,774,400 | 552 |
| 2015-05-27 | 549.6 | 553.5 | 545.7 | 553.5 | 13,650,600 | 553.50 |
| 2015-05-26 | 548.9 | 555.9 | 542.6 | 553.6 | 20,391,900 | 553.60 |
| 2015-05-25 | 530.7 | 539.8 | 525.7 | 538.6 | 14,051,100 | 538.60 |
| 2015-05-22 | 532.9 | 538.3 | 530 | 533.4 | 14,327,400 | 533.40 |
| 2015-05-21 | 531.2 | 533.9 | 526.3 | 527.9 | 13,380,800 | 527.90 |
| 2015-05-20 | 549 | 549 | 527.6 | 529.4 | 20,354,100 | 529.40 |
| 2015-05-19 | 546 | 546.8 | 540.9 | 544.8 | 8,861,900 | 544.80 |
| 2015-05-18 | 540.9 | 547.8 | 537.4 | 546.4 | 13,419,300 | 546.40 |
| 2015-05-15 | 542.3 | 542.4 | 533.9 | 538.4 | 9,186,100 | 538.40 |
| 2015-05-14 | 540.1 | 546.5 | 538.5 | 542.7 | 8,287,600 | 542.70 |
| 2015-05-13 | 540 | 547.9 | 539.9 | 545.2 | 13,027,200 | 545.20 |
| 2015-05-12 | 531 | 540 | 528.5 | 540 | 20,370,400 | 540 |
| 2015-05-11 | 521 | 533 | 520 | 528.8 | 15,511,000 | 528.80 |
| 2015-05-08 | 520.9 | 522.5 | 510.5 | 514.6 | 12,816,000 | 514.60 |
| 2015-05-07 | 520 | 525.3 | 518.2 | 523.1 | 12,145,900 | 523.10 |
| 2015-05-01 | 520.1 | 522.4 | 515.8 | 521.7 | 8,352,200 | 521.70 |
| 2015-04-30 | 527.1 | 528.4 | 520.7 | 522.7 | 11,214,000 | 522.70 |
| 2015-04-28 | 523.6 | 529.8 | 522.9 | 527.6 | 12,829,100 | 527.60 |
| 2015-04-27 | 522 | 524.7 | 519.2 | 521.2 | 9,709,000 | 521.20 |
| 2015-04-24 | 516.9 | 525.6 | 516.8 | 521 | 18,923,100 | 521 |
| 2015-04-23 | 510.5 | 517.5 | 510.2 | 512.5 | 12,224,600 | 512.50 |
| 2015-04-22 | 513.5 | 514 | 509 | 510 | 9,715,500 | 510 |
| 2015-04-21 | 518.5 | 518.5 | 512.2 | 517.6 | 13,172,600 | 517.60 |
| 2015-04-20 | 517.7 | 520.6 | 512.2 | 516.5 | 9,606,200 | 516.50 |
| 2015-04-17 | 514 | 524 | 513 | 519.1 | 23,732,600 | 519.10 |
| 2015-04-16 | 494.1 | 514.4 | 494.1 | 507.9 | 26,013,600 | 507.90 |
| 2015-04-15 | 491.7 | 491.9 | 486.5 | 488.7 | 9,889,500 | 488.70 |
| 2015-04-14 | 487 | 492.6 | 485.9 | 491.7 | 9,846,800 | 491.70 |
| 2015-04-13 | 486.1 | 489.1 | 484.1 | 487.4 | 8,538,800 | 487.40 |
| 2015-04-10 | 485.9 | 487.5 | 483.2 | 483.8 | 8,837,400 | 483.80 |
| 2015-04-09 | 483.4 | 486 | 478.5 | 483 | 11,324,200 | 483 |
| 2015-04-08 | 488.6 | 492.9 | 486.5 | 488.5 | 15,797,500 | 488.50 |
| 2015-04-07 | 470 | 483.8 | 470 | 482.5 | 15,165,900 | 482.50 |
| 2015-04-06 | 460.2 | 464.3 | 457.7 | 463.9 | 8,027,500 | 463.90 |
| 2015-04-03 | 464.4 | 466 | 460.8 | 463.7 | 8,672,800 | 463.70 |
| 2015-04-02 | 459.1 | 464.3 | 458.3 | 460.5 | 11,374,900 | 460.50 |
| 2015-04-01 | 463 | 464 | 455.8 | 456.4 | 14,234,700 | 456.40 |
| 2015-03-31 | 467 | 469.8 | 461.7 | 462.2 | 12,699,300 | 462.20 |
| 2015-03-30 | 470 | 471 | 456.9 | 462.9 | 14,529,700 | 462.90 |
| 2015-03-27 | 483.8 | 490.1 | 472.6 | 476.4 | 18,058,000 | 476.40 |
| 2015-03-26 | 483.3 | 492.9 | 481.4 | 488.9 | 16,254,500 | 488.90 |
| 2015-03-25 | 489.4 | 489.9 | 480.8 | 482 | 15,579,700 | 482 |
| 2015-03-24 | 481.8 | 487.9 | 480 | 486.4 | 11,205,900 | 486.40 |
| 2015-03-23 | 482.6 | 484.8 | 480.4 | 481.8 | 8,488,800 | 481.80 |
| 2015-03-20 | 480.8 | 480.9 | 475.7 | 478.5 | 10,087,500 | 478.50 |
| 2015-03-19 | 481.3 | 486.2 | 478.1 | 480.5 | 9,447,000 | 480.50 |
| 2015-03-18 | 475.1 | 479.1 | 473.1 | 479.1 | 9,229,200 | 479.10 |
| 2015-03-17 | 478.6 | 479.6 | 475 | 478.1 | 8,310,100 | 478.10 |
| 2015-03-16 | 480.5 | 483.4 | 476.1 | 476.7 | 15,901,100 | 476.70 |
| 2015-03-13 | 483.7 | 487 | 480.4 | 484.5 | 18,865,600 | 484.50 |
| 2015-03-12 | 481.1 | 483 | 475.2 | 482.6 | 14,781,000 | 482.60 |
| 2015-03-11 | 487 | 487.1 | 480.7 | 484.2 | 12,465,600 | 484.20 |
| 2015-03-10 | 494 | 494.9 | 489.5 | 490.5 | 11,144,500 | 490.50 |
| 2015-03-09 | 490.5 | 494.4 | 487.1 | 492.3 | 10,594,000 | 492.30 |
| 2015-03-06 | 489.6 | 491 | 487 | 489.6 | 7,901,900 | 489.60 |
| 2015-03-05 | 486 | 491 | 485 | 489.5 | 10,470,200 | 489.50 |
| 2015-03-04 | 486.9 | 491.8 | 485 | 486.8 | 11,083,600 | 486.80 |
| 2015-03-03 | 487 | 487.4 | 482.5 | 487.3 | 8,057,100 | 487.30 |
| 2015-03-02 | 485 | 489.7 | 480 | 487 | 9,679,000 | 487 |
| 2015-02-27 | 492 | 492.2 | 484.2 | 484.9 | 12,528,000 | 484.90 |
| 2015-02-26 | 485 | 491.6 | 485 | 490.6 | 14,711,900 | 490.60 |
| 2015-02-25 | 478.3 | 483.6 | 478.3 | 483 | 13,815,300 | 483 |
| 2015-02-24 | 467.7 | 475.3 | 467.1 | 475.1 | 14,951,200 | 475.10 |
| 2015-02-23 | 467.1 | 468.6 | 465.2 | 467 | 11,203,200 | 467 |
| 2015-02-20 | 468.1 | 473.9 | 465.2 | 466.7 | 16,357,500 | 466.70 |
| 2015-02-19 | 471.1 | 472.8 | 466.7 | 468.5 | 12,351,700 | 468.50 |
| 2015-02-18 | 477.7 | 477.8 | 470.4 | 471.1 | 11,625,600 | 471.10 |
| 2015-02-17 | 475.7 | 480.4 | 475.1 | 476.7 | 8,733,300 | 476.70 |
| 2015-02-16 | 471.1 | 476.2 | 469 | 475 | 11,434,500 | 475 |
| 2015-02-13 | 464.1 | 470.4 | 464 | 468.5 | 14,118,100 | 468.50 |
| 2015-02-12 | 472.5 | 475 | 463.1 | 464.1 | 13,896,400 | 464.10 |
| 2015-02-10 | 463.1 | 471.2 | 460.6 | 471.2 | 12,114,900 | 471.20 |
| 2015-02-09 | 469.3 | 473.7 | 461 | 468.8 | 12,998,300 | 468.80 |
| 2015-02-06 | 462 | 474.5 | 462 | 473.2 | 19,219,000 | 473.20 |
| 2015-02-05 | 451.3 | 458.3 | 450 | 455.2 | 13,396,200 | 455.20 |
| 2015-02-04 | 462 | 463.5 | 451 | 457.4 | 20,258,400 | 457.40 |
| 2015-02-03 | 446.7 | 458.6 | 443.5 | 452.2 | 18,461,100 | 452.20 |
| 2015-02-02 | 436 | 446 | 436 | 438.2 | 11,242,800 | 438.20 |
| 2015-01-30 | 438.5 | 438.9 | 435 | 435.8 | 10,330,100 | 435.80 |
| 2015-01-29 | 440.1 | 443.3 | 435.2 | 435.8 | 10,292,900 | 435.80 |
| 2015-01-28 | 439.1 | 444.7 | 438.1 | 443.3 | 8,374,100 | 443.30 |
| 2015-01-27 | 445.1 | 445.6 | 437 | 445.1 | 9,579,000 | 445.10 |
| 2015-01-26 | 445 | 445.2 | 437.5 | 443.6 | 8,823,200 | 443.60 |
| 2015-01-23 | 448 | 449.6 | 445.2 | 447.5 | 7,972,400 | 447.50 |
| 2015-01-22 | 441.5 | 446.9 | 440.1 | 446.9 | 9,536,200 | 446.90 |
| 2015-01-21 | 437.9 | 440.6 | 433.7 | 439.5 | 9,134,600 | 439.50 |
| 2015-01-20 | 431.7 | 438.9 | 429 | 438.9 | 7,720,100 | 438.90 |
| 2015-01-19 | 430.4 | 436.4 | 429.3 | 430 | 11,153,600 | 430 |
| 2015-01-16 | 420 | 425.7 | 417.1 | 425.6 | 17,076,600 | 425.60 |
| 2015-01-15 | 423.3 | 429 | 420.1 | 426.1 | 13,815,000 | 426.10 |
| 2015-01-14 | 435 | 435.2 | 419.2 | 420.4 | 31,791,600 | 420.40 |
| 2015-01-13 | 440 | 446.8 | 435 | 437.8 | 16,599,500 | 437.80 |
| 2015-01-09 | 447.4 | 448.2 | 441.1 | 444.7 | 12,399,100 | 444.70 |
| 2015-01-08 | 450.5 | 450.6 | 444 | 444.9 | 11,774,300 | 444.90 |
| 2015-01-07 | 449.9 | 450.5 | 443.4 | 443.8 | 17,546,000 | 443.80 |
| 2015-01-06 | 459.1 | 460 | 452.1 | 454.1 | 12,644,800 | 454.10 |
| 2015-01-05 | 468.7 | 471 | 462.3 | 467.1 | 7,940,500 | 467.10 |
分割・併合履歴 ： なし
