5108 (株)ブリヂストン 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 | 4,200 | 4,215 | 4,172 | 4,174 | 1,985,300 | 4,174 |
| 2015-12-29 | 4,127 | 4,167 | 4,110 | 4,157 | 1,560,200 | 4,157 |
| 2015-12-28 | 4,171 | 4,181 | 4,133 | 4,133 | 2,152,500 | 4,133 |
| 2015-12-25 | 4,228 | 4,245 | 4,197 | 4,217 | 1,758,300 | 4,217 |
| 2015-12-24 | 4,316 | 4,338 | 4,226 | 4,228 | 2,045,600 | 4,228 |
| 2015-12-22 | 4,278 | 4,308 | 4,257 | 4,273 | 1,940,000 | 4,273 |
| 2015-12-21 | 4,296 | 4,335 | 4,243 | 4,288 | 3,027,500 | 4,288 |
| 2015-12-18 | 4,430 | 4,474 | 4,310 | 4,311 | 3,999,900 | 4,311 |
| 2015-12-17 | 4,465 | 4,478 | 4,412 | 4,417 | 3,788,100 | 4,417 |
| 2015-12-16 | 4,201 | 4,309 | 4,196 | 4,305 | 2,960,000 | 4,305 |
| 2015-12-15 | 4,229 | 4,238 | 4,158 | 4,158 | 2,443,800 | 4,158 |
| 2015-12-14 | 4,219 | 4,238 | 4,182 | 4,229 | 2,746,100 | 4,229 |
| 2015-12-11 | 4,280 | 4,316 | 4,251 | 4,301 | 3,793,800 | 4,301 |
| 2015-12-10 | 4,292 | 4,309 | 4,230 | 4,257 | 2,762,300 | 4,257 |
| 2015-12-09 | 4,320 | 4,372 | 4,301 | 4,333 | 1,934,500 | 4,333 |
| 2015-12-08 | 4,370 | 4,376 | 4,331 | 4,334 | 2,050,900 | 4,334 |
| 2015-12-07 | 4,369 | 4,381 | 4,343 | 4,358 | 1,909,600 | 4,358 |
| 2015-12-04 | 4,365 | 4,386 | 4,338 | 4,355 | 2,556,100 | 4,355 |
| 2015-12-03 | 4,394 | 4,423 | 4,389 | 4,420 | 1,478,100 | 4,420 |
| 2015-12-02 | 4,418 | 4,439 | 4,404 | 4,405 | 1,658,700 | 4,405 |
| 2015-12-01 | 4,368 | 4,416 | 4,357 | 4,416 | 2,094,300 | 4,416 |
| 2015-11-30 | 4,390 | 4,425 | 4,380 | 4,380 | 2,356,800 | 4,380 |
| 2015-11-27 | 4,422 | 4,432 | 4,400 | 4,411 | 1,641,600 | 4,411 |
| 2015-11-26 | 4,440 | 4,443 | 4,410 | 4,422 | 1,460,300 | 4,422 |
| 2015-11-25 | 4,401 | 4,425 | 4,397 | 4,407 | 1,910,600 | 4,407 |
| 2015-11-24 | 4,433 | 4,440 | 4,390 | 4,433 | 2,094,800 | 4,433 |
| 2015-11-20 | 4,503 | 4,503 | 4,432 | 4,461 | 2,544,100 | 4,461 |
| 2015-11-19 | 4,492 | 4,526 | 4,477 | 4,505 | 2,419,300 | 4,505 |
| 2015-11-18 | 4,486 | 4,517 | 4,464 | 4,477 | 2,452,000 | 4,477 |
| 2015-11-17 | 4,482 | 4,488 | 4,435 | 4,449 | 2,190,200 | 4,449 |
| 2015-11-16 | 4,400 | 4,440 | 4,379 | 4,431 | 2,007,300 | 4,431 |
| 2015-11-13 | 4,486 | 4,499 | 4,458 | 4,487 | 2,188,500 | 4,487 |
| 2015-11-12 | 4,515 | 4,560 | 4,515 | 4,548 | 1,696,600 | 4,548 |
| 2015-11-11 | 4,520 | 4,556 | 4,507 | 4,520 | 2,702,300 | 4,520 |
| 2015-11-10 | 4,445 | 4,598 | 4,428 | 4,590 | 3,261,900 | 4,590 |
| 2015-11-09 | 4,591 | 4,620 | 4,548 | 4,560 | 3,052,700 | 4,560 |
| 2015-11-06 | 4,583 | 4,583 | 4,523 | 4,549 | 2,134,100 | 4,549 |
| 2015-11-05 | 4,541 | 4,593 | 4,521 | 4,562 | 2,807,100 | 4,562 |
| 2015-11-04 | 4,490 | 4,575 | 4,477 | 4,491 | 3,348,700 | 4,491 |
| 2015-11-02 | 4,417 | 4,477 | 4,411 | 4,418 | 1,920,300 | 4,418 |
| 2015-10-30 | 4,442 | 4,497 | 4,404 | 4,476 | 2,718,800 | 4,476 |
| 2015-10-29 | 4,435 | 4,464 | 4,397 | 4,421 | 2,003,900 | 4,421 |
| 2015-10-28 | 4,367 | 4,409 | 4,358 | 4,401 | 1,427,000 | 4,401 |
| 2015-10-27 | 4,420 | 4,436 | 4,387 | 4,408 | 2,130,600 | 4,408 |
| 2015-10-26 | 4,451 | 4,461 | 4,412 | 4,420 | 1,843,300 | 4,420 |
| 2015-10-23 | 4,370 | 4,426 | 4,356 | 4,398 | 2,612,800 | 4,398 |
| 2015-10-22 | 4,287 | 4,343 | 4,262 | 4,276 | 1,816,500 | 4,276 |
| 2015-10-21 | 4,245 | 4,336 | 4,230 | 4,322 | 1,640,200 | 4,322 |
| 2015-10-20 | 4,260 | 4,260 | 4,212 | 4,236 | 1,536,600 | 4,236 |
| 2015-10-19 | 4,319 | 4,319 | 4,216 | 4,241 | 2,328,500 | 4,241 |
| 2015-10-16 | 4,319 | 4,373 | 4,306 | 4,342 | 2,052,200 | 4,342 |
| 2015-10-15 | 4,140 | 4,302 | 4,137 | 4,289 | 2,754,500 | 4,289 |
| 2015-10-14 | 4,242 | 4,267 | 4,133 | 4,143 | 3,247,500 | 4,143 |
| 2015-10-13 | 4,372 | 4,372 | 4,266 | 4,284 | 3,294,000 | 4,284 |
| 2015-10-09 | 4,193 | 4,390 | 4,188 | 4,385 | 3,867,900 | 4,385 |
| 2015-10-08 | 4,225 | 4,293 | 4,185 | 4,255 | 1,852,200 | 4,255 |
| 2015-10-07 | 4,194 | 4,269 | 4,154 | 4,257 | 2,805,900 | 4,257 |
| 2015-10-06 | 4,350 | 4,367 | 4,194 | 4,208 | 3,330,500 | 4,208 |
| 2015-10-05 | 4,330 | 4,330 | 4,248 | 4,304 | 1,927,700 | 4,304 |
| 2015-10-02 | 4,172 | 4,323 | 4,154 | 4,310 | 2,689,100 | 4,310 |
| 2015-10-01 | 4,119 | 4,225 | 4,066 | 4,173 | 2,679,100 | 4,173 |
| 2015-09-30 | 4,079 | 4,175 | 4,079 | 4,126 | 2,918,400 | 4,126 |
| 2015-09-29 | 4,045 | 4,045 | 3,962 | 4,009 | 3,132,800 | 4,009 |
| 2015-09-28 | 4,197 | 4,230 | 4,075 | 4,093 | 2,018,200 | 4,093 |
| 2015-09-25 | 4,134 | 4,180 | 4,048 | 4,159 | 2,878,200 | 4,159 |
| 2015-09-24 | 4,207 | 4,277 | 4,151 | 4,151 | 3,393,600 | 4,151 |
| 2015-09-18 | 4,282.5 | 4,293.5 | 4,201 | 4,247.5 | 2,779,300 | 4,247.50 |
| 2015-09-17 | 4,291.5 | 4,344 | 4,257.5 | 4,327.5 | 3,245,900 | 4,327.50 |
| 2015-09-16 | 4,200 | 4,311.5 | 4,194 | 4,289.5 | 3,982,800 | 4,289.50 |
| 2015-09-15 | 4,029 | 4,184 | 4,016 | 4,134.5 | 2,570,500 | 4,134.50 |
| 2015-09-14 | 4,196 | 4,197 | 4,029.5 | 4,064 | 2,347,600 | 4,064 |
| 2015-09-11 | 4,216 | 4,230 | 4,108 | 4,126 | 4,770,900 | 4,126 |
| 2015-09-10 | 4,050 | 4,168 | 4,050 | 4,146 | 3,044,300 | 4,146 |
| 2015-09-09 | 4,010 | 4,176 | 4,001 | 4,176 | 4,099,600 | 4,176 |
| 2015-09-08 | 3,883.5 | 3,972.5 | 3,864 | 3,875 | 2,660,400 | 3,875 |
| 2015-09-07 | 3,800.5 | 3,923 | 3,755.5 | 3,878.5 | 2,797,500 | 3,878.50 |
| 2015-09-04 | 3,990 | 3,997.5 | 3,802.5 | 3,849.5 | 3,026,200 | 3,849.50 |
| 2015-09-03 | 3,939 | 3,991 | 3,898 | 3,905.5 | 2,377,200 | 3,905.50 |
| 2015-09-02 | 3,823 | 3,951 | 3,811.5 | 3,869 | 3,456,500 | 3,869 |
| 2015-09-01 | 4,041 | 4,044.5 | 3,878 | 3,878 | 3,945,800 | 3,878 |
| 2015-08-31 | 4,148 | 4,179.5 | 4,040.5 | 4,067.5 | 3,651,500 | 4,067.50 |
| 2015-08-28 | 4,100 | 4,178.5 | 4,073.5 | 4,145.5 | 3,263,000 | 4,145.50 |
| 2015-08-27 | 4,057 | 4,086.5 | 3,972 | 3,985 | 4,056,600 | 3,985 |
| 2015-08-26 | 3,857 | 3,962.5 | 3,843.5 | 3,945 | 6,680,500 | 3,945 |
| 2015-08-25 | 3,798 | 4,029 | 3,753.5 | 3,800 | 7,481,500 | 3,800 |
| 2015-08-24 | 4,080 | 4,129 | 3,981.5 | 3,981.5 | 4,892,200 | 3,981.50 |
| 2015-08-21 | 4,131.5 | 4,246 | 4,114.5 | 4,203 | 5,127,900 | 4,203 |
| 2015-08-20 | 4,471 | 4,471 | 4,340 | 4,341.5 | 4,035,400 | 4,341.50 |
| 2015-08-19 | 4,530 | 4,571 | 4,504.5 | 4,508 | 2,049,100 | 4,508 |
| 2015-08-18 | 4,519 | 4,558.5 | 4,515 | 4,542.5 | 1,865,000 | 4,542.50 |
| 2015-08-17 | 4,479.5 | 4,512 | 4,476.5 | 4,506 | 1,952,200 | 4,506 |
| 2015-08-14 | 4,470 | 4,497 | 4,450 | 4,459 | 2,806,900 | 4,459 |
| 2015-08-13 | 4,525 | 4,525.5 | 4,444 | 4,478 | 3,564,900 | 4,478 |
| 2015-08-12 | 4,540.5 | 4,552 | 4,495.5 | 4,523.5 | 3,794,800 | 4,523.50 |
| 2015-08-11 | 4,657 | 4,687.5 | 4,559 | 4,569.5 | 3,560,900 | 4,569.50 |
| 2015-08-10 | 4,652 | 4,687.5 | 4,592 | 4,631.5 | 3,739,600 | 4,631.50 |
| 2015-08-07 | 4,691.5 | 4,754.5 | 4,688 | 4,738.5 | 2,510,300 | 4,738.50 |
| 2015-08-06 | 4,790 | 4,805 | 4,742.5 | 4,752.5 | 3,038,000 | 4,752.50 |
| 2015-08-05 | 4,743 | 4,783 | 4,701 | 4,772.5 | 3,299,600 | 4,772.50 |
| 2015-08-04 | 4,703 | 4,734.5 | 4,674 | 4,721 | 2,057,600 | 4,721 |
| 2015-08-03 | 4,694.5 | 4,730 | 4,655.5 | 4,723 | 2,609,300 | 4,723 |
| 2015-07-31 | 4,642 | 4,691 | 4,615 | 4,678 | 3,177,000 | 4,678 |
| 2015-07-30 | 4,500 | 4,669.5 | 4,493 | 4,651 | 8,323,100 | 4,651 |
| 2015-07-29 | 4,540 | 4,548.5 | 4,434.5 | 4,453.5 | 3,729,800 | 4,453.50 |
| 2015-07-28 | 4,504.5 | 4,539.5 | 4,468 | 4,513 | 2,081,500 | 4,513 |
| 2015-07-27 | 4,510 | 4,558 | 4,476 | 4,544 | 2,306,000 | 4,544 |
| 2015-07-24 | 4,542.5 | 4,585 | 4,508 | 4,516.5 | 2,194,400 | 4,516.50 |
| 2015-07-23 | 4,558 | 4,596 | 4,535.5 | 4,579.5 | 3,330,500 | 4,579.50 |
| 2015-07-22 | 4,640 | 4,670 | 4,597 | 4,597 | 2,331,100 | 4,597 |
| 2015-07-21 | 4,693 | 4,698.5 | 4,632.5 | 4,677.5 | 2,051,600 | 4,677.50 |
| 2015-07-17 | 4,630 | 4,650 | 4,562 | 4,647 | 2,642,600 | 4,647 |
| 2015-07-16 | 4,603.5 | 4,658 | 4,595.5 | 4,630 | 3,793,800 | 4,630 |
| 2015-07-15 | 4,667.5 | 4,668 | 4,601 | 4,603.5 | 2,853,000 | 4,603.50 |
| 2015-07-14 | 4,600 | 4,647.5 | 4,573.5 | 4,646 | 4,138,000 | 4,646 |
| 2015-07-13 | 4,480 | 4,523.5 | 4,462.5 | 4,515.5 | 2,712,400 | 4,515.50 |
| 2015-07-10 | 4,440 | 4,483.5 | 4,386 | 4,407 | 5,829,800 | 4,407 |
| 2015-07-09 | 4,401 | 4,461.5 | 4,300 | 4,451 | 4,716,400 | 4,451 |
| 2015-07-08 | 4,577 | 4,614 | 4,492 | 4,492 | 4,212,600 | 4,492 |
| 2015-07-07 | 4,608 | 4,619 | 4,546 | 4,576.5 | 2,809,100 | 4,576.50 |
| 2015-07-06 | 4,536.5 | 4,559 | 4,507.5 | 4,538 | 2,670,000 | 4,538 |
| 2015-07-03 | 4,540 | 4,612.5 | 4,530.5 | 4,606.5 | 2,126,600 | 4,606.50 |
| 2015-07-02 | 4,547.5 | 4,578.5 | 4,512 | 4,541.5 | 3,074,900 | 4,541.50 |
| 2015-07-01 | 4,548 | 4,556 | 4,501 | 4,502 | 2,869,500 | 4,502 |
| 2015-06-30 | 4,540 | 4,558.5 | 4,511.5 | 4,527.5 | 3,964,200 | 4,527.50 |
| 2015-06-29 | 4,555 | 4,609 | 4,536.5 | 4,543.5 | 4,144,900 | 4,543.50 |
| 2015-06-26 | 4,701 | 4,729.5 | 4,661.5 | 4,695 | 3,417,100 | 4,695 |
| 2015-06-25 | 4,839.5 | 4,840 | 4,756 | 4,756 | 3,804,300 | 4,756 |
| 2015-06-24 | 4,850 | 4,859 | 4,831.5 | 4,838 | 3,324,700 | 4,838 |
| 2015-06-23 | 4,813 | 4,839.5 | 4,786 | 4,837 | 3,379,700 | 4,837 |
| 2015-06-22 | 4,760 | 4,780 | 4,735.5 | 4,780 | 2,488,700 | 4,780 |
| 2015-06-19 | 4,668.5 | 4,760 | 4,666.5 | 4,760 | 6,648,600 | 4,760 |
| 2015-06-18 | 4,700 | 4,702.5 | 4,661 | 4,661 | 2,801,400 | 4,661 |
| 2015-06-17 | 4,729 | 4,732 | 4,663 | 4,692.5 | 2,701,000 | 4,692.50 |
| 2015-06-16 | 4,700 | 4,702.5 | 4,654.5 | 4,689 | 3,101,200 | 4,689 |
| 2015-06-15 | 4,682 | 4,702 | 4,651.5 | 4,700 | 2,699,300 | 4,700 |
| 2015-06-12 | 4,644 | 4,730 | 4,644 | 4,705 | 6,361,800 | 4,705 |
| 2015-06-11 | 4,750 | 4,757.5 | 4,680 | 4,714 | 5,081,500 | 4,714 |
| 2015-06-10 | 4,703.5 | 4,779.5 | 4,700 | 4,703.5 | 4,298,500 | 4,703.50 |
| 2015-06-09 | 4,777 | 4,779 | 4,692.5 | 4,693.5 | 6,170,800 | 4,693.50 |
| 2015-06-08 | 4,897.5 | 4,898 | 4,803 | 4,817 | 3,140,300 | 4,817 |
| 2015-06-05 | 4,897.5 | 4,899.5 | 4,822.5 | 4,854.5 | 3,733,200 | 4,854.50 |
| 2015-06-04 | 4,929.5 | 4,934 | 4,857 | 4,862 | 5,193,500 | 4,862 |
| 2015-06-03 | 4,920 | 4,928.5 | 4,851 | 4,911.5 | 5,515,100 | 4,911.50 |
| 2015-06-02 | 5,104 | 5,105 | 4,995 | 5,007 | 5,558,900 | 5,007 |
| 2015-06-01 | 5,120 | 5,180 | 5,117 | 5,175 | 3,208,500 | 5,175 |
| 2015-05-29 | 5,133 | 5,182 | 5,080 | 5,176 | 5,654,600 | 5,176 |
| 2015-05-28 | 5,074 | 5,151 | 5,065 | 5,133 | 5,520,000 | 5,133 |
| 2015-05-27 | 4,940 | 5,019 | 4,913 | 5,001 | 3,714,300 | 5,001 |
| 2015-05-26 | 4,871.5 | 4,927.5 | 4,865 | 4,909 | 2,608,100 | 4,909 |
| 2015-05-25 | 4,880 | 4,897 | 4,852 | 4,868.5 | 2,193,200 | 4,868.50 |
| 2015-05-22 | 4,837.5 | 4,864.5 | 4,828.5 | 4,857 | 3,380,500 | 4,857 |
| 2015-05-21 | 4,847.5 | 4,869 | 4,793.5 | 4,798.5 | 3,211,100 | 4,798.50 |
| 2015-05-20 | 4,771.5 | 4,873 | 4,730 | 4,825 | 4,711,600 | 4,825 |
| 2015-05-19 | 4,750 | 4,751 | 4,721 | 4,722.5 | 3,826,400 | 4,722.50 |
| 2015-05-18 | 4,673 | 4,709.5 | 4,654 | 4,703 | 3,055,300 | 4,703 |
| 2015-05-15 | 4,650 | 4,657 | 4,625 | 4,641 | 2,528,500 | 4,641 |
| 2015-05-14 | 4,645 | 4,678.5 | 4,627 | 4,632.5 | 4,361,500 | 4,632.50 |
| 2015-05-13 | 4,681.5 | 4,700 | 4,635.5 | 4,650.5 | 6,776,100 | 4,650.50 |
| 2015-05-12 | 4,650 | 4,749.5 | 4,622.5 | 4,749.5 | 7,214,800 | 4,749.50 |
| 2015-05-11 | 4,950 | 4,977.5 | 4,887 | 4,911.5 | 2,325,000 | 4,911.50 |
| 2015-05-08 | 4,861 | 4,917.5 | 4,860.5 | 4,898 | 3,029,800 | 4,898 |
| 2015-05-07 | 4,952.5 | 4,968.5 | 4,892 | 4,898 | 2,819,900 | 4,898 |
| 2015-05-01 | 5,000 | 5,018 | 4,972 | 5,006 | 2,461,200 | 5,006 |
| 2015-04-30 | 5,035 | 5,089 | 5,011 | 5,021 | 2,690,900 | 5,021 |
| 2015-04-28 | 5,013 | 5,085 | 5,004 | 5,065 | 2,003,100 | 5,065 |
| 2015-04-27 | 5,044 | 5,065 | 5,021 | 5,050 | 1,931,500 | 5,050 |
| 2015-04-24 | 5,048 | 5,067 | 5,014 | 5,054 | 2,148,100 | 5,054 |
| 2015-04-23 | 5,135 | 5,157 | 5,017 | 5,050 | 3,418,800 | 5,050 |
| 2015-04-22 | 5,165 | 5,175 | 5,101 | 5,121 | 2,843,700 | 5,121 |
| 2015-04-21 | 5,068 | 5,166 | 5,051 | 5,166 | 3,274,000 | 5,166 |
| 2015-04-20 | 5,002 | 5,036 | 4,955.5 | 5,002 | 1,744,000 | 5,002 |
| 2015-04-17 | 5,070 | 5,092 | 5,035 | 5,041 | 2,220,300 | 5,041 |
| 2015-04-16 | 5,028 | 5,099 | 5,019 | 5,070 | 2,315,700 | 5,070 |
| 2015-04-15 | 4,990.5 | 5,009 | 4,957.5 | 5,009 | 2,236,100 | 5,009 |
| 2015-04-14 | 5,011 | 5,022 | 4,987 | 5,021 | 1,726,500 | 5,021 |
| 2015-04-13 | 5,033 | 5,045 | 4,972.5 | 5,028 | 1,833,600 | 5,028 |
| 2015-04-10 | 5,047 | 5,051 | 5,006 | 5,033 | 2,430,100 | 5,033 |
| 2015-04-09 | 5,057 | 5,077 | 5,040 | 5,065 | 1,783,900 | 5,065 |
| 2015-04-08 | 5,073 | 5,083 | 4,997.5 | 5,031 | 2,994,500 | 5,031 |
| 2015-04-07 | 5,050 | 5,104 | 5,018 | 5,060 | 3,087,000 | 5,060 |
| 2015-04-06 | 4,970 | 5,040 | 4,935 | 5,000 | 2,095,600 | 5,000 |
| 2015-04-03 | 4,887 | 5,000 | 4,882 | 5,000 | 3,891,500 | 5,000 |
| 2015-04-02 | 4,779.5 | 4,943 | 4,779.5 | 4,891 | 4,317,600 | 4,891 |
| 2015-04-01 | 4,808 | 4,820.5 | 4,742 | 4,755 | 3,660,700 | 4,755 |
| 2015-03-31 | 4,860 | 4,895 | 4,803.5 | 4,816 | 3,632,200 | 4,816 |
| 2015-03-30 | 4,789 | 4,792 | 4,716 | 4,770 | 1,902,600 | 4,770 |
| 2015-03-27 | 4,742.5 | 4,796.5 | 4,692 | 4,746 | 2,629,000 | 4,746 |
| 2015-03-26 | 4,788 | 4,795 | 4,744 | 4,768 | 2,591,800 | 4,768 |
| 2015-03-25 | 4,849 | 4,888.5 | 4,770 | 4,814 | 2,580,000 | 4,814 |
| 2015-03-24 | 4,850 | 4,916 | 4,839.5 | 4,839.5 | 2,738,100 | 4,839.50 |
| 2015-03-23 | 4,815 | 4,900 | 4,808 | 4,888.5 | 2,433,600 | 4,888.50 |
| 2015-03-20 | 4,840 | 4,846.5 | 4,776 | 4,806.5 | 2,075,800 | 4,806.50 |
| 2015-03-19 | 4,833.5 | 4,848 | 4,754 | 4,821 | 2,294,800 | 4,821 |
| 2015-03-18 | 4,830 | 4,848 | 4,754.5 | 4,836 | 2,228,200 | 4,836 |
| 2015-03-17 | 4,858.5 | 4,873 | 4,838 | 4,851 | 2,116,100 | 4,851 |
| 2015-03-16 | 4,850 | 4,868 | 4,810 | 4,830 | 2,353,200 | 4,830 |
| 2015-03-13 | 4,900 | 4,900 | 4,832 | 4,868.5 | 5,824,500 | 4,868.50 |
| 2015-03-12 | 4,772 | 4,847 | 4,772 | 4,842 | 2,993,800 | 4,842 |
| 2015-03-11 | 4,688 | 4,797 | 4,688 | 4,765 | 2,993,700 | 4,765 |
| 2015-03-10 | 4,737 | 4,778 | 4,689 | 4,728 | 3,821,700 | 4,728 |
| 2015-03-09 | 4,695 | 4,737.5 | 4,645.5 | 4,716 | 3,214,800 | 4,716 |
| 2015-03-06 | 4,612 | 4,687.5 | 4,603 | 4,687.5 | 3,227,500 | 4,687.50 |
| 2015-03-05 | 4,616 | 4,624 | 4,560.5 | 4,607 | 3,508,900 | 4,607 |
| 2015-03-04 | 4,621 | 4,621 | 4,546 | 4,616 | 3,197,500 | 4,616 |
| 2015-03-03 | 4,620 | 4,624 | 4,590 | 4,610 | 3,125,900 | 4,610 |
| 2015-03-02 | 4,580 | 4,605 | 4,560 | 4,592 | 3,191,000 | 4,592 |
| 2015-02-27 | 4,624 | 4,624.5 | 4,579 | 4,584 | 3,611,300 | 4,584 |
| 2015-02-26 | 4,580 | 4,610 | 4,570.5 | 4,602.5 | 4,579,700 | 4,602.50 |
| 2015-02-25 | 4,615 | 4,620 | 4,550 | 4,575 | 3,765,900 | 4,575 |
| 2015-02-24 | 4,630.5 | 4,638.5 | 4,560 | 4,620.5 | 4,688,200 | 4,620.50 |
| 2015-02-23 | 4,704 | 4,718 | 4,655.5 | 4,696 | 3,055,700 | 4,696 |
| 2015-02-20 | 4,700 | 4,719 | 4,647.5 | 4,659 | 2,703,600 | 4,659 |
| 2015-02-19 | 4,709 | 4,722 | 4,666 | 4,688 | 3,015,000 | 4,688 |
| 2015-02-18 | 4,660 | 4,735 | 4,586 | 4,660.5 | 5,761,200 | 4,660.50 |
| 2015-02-17 | 4,572 | 4,588 | 4,512.5 | 4,584 | 2,823,600 | 4,584 |
| 2015-02-16 | 4,589 | 4,604.5 | 4,560 | 4,601 | 3,073,300 | 4,601 |
| 2015-02-13 | 4,513 | 4,586 | 4,484 | 4,538.5 | 4,018,100 | 4,538.50 |
| 2015-02-12 | 4,594 | 4,620 | 4,499 | 4,512 | 5,804,800 | 4,512 |
| 2015-02-10 | 4,550 | 4,594.5 | 4,492 | 4,561 | 2,615,500 | 4,561 |
| 2015-02-09 | 4,526 | 4,566 | 4,512 | 4,559 | 2,294,900 | 4,559 |
| 2015-02-06 | 4,543.5 | 4,545 | 4,466 | 4,482.5 | 2,973,800 | 4,482.50 |
| 2015-02-05 | 4,537 | 4,567.5 | 4,494.5 | 4,505.5 | 2,815,900 | 4,505.50 |
| 2015-02-04 | 4,403 | 4,555.5 | 4,375.5 | 4,551.5 | 3,925,200 | 4,551.50 |
| 2015-02-03 | 4,581 | 4,595 | 4,422.5 | 4,480.5 | 6,250,300 | 4,480.50 |
| 2015-02-02 | 4,609 | 4,687 | 4,579 | 4,632.5 | 3,918,400 | 4,632.50 |
| 2015-01-30 | 4,722 | 4,774 | 4,710.5 | 4,738 | 3,101,700 | 4,738 |
| 2015-01-29 | 4,628 | 4,732.5 | 4,616.5 | 4,673.5 | 3,364,400 | 4,673.50 |
| 2015-01-28 | 4,623 | 4,721.5 | 4,620 | 4,698 | 2,554,100 | 4,698 |
| 2015-01-27 | 4,705 | 4,740 | 4,665 | 4,693 | 3,195,000 | 4,693 |
| 2015-01-26 | 4,535 | 4,667 | 4,530.5 | 4,666.5 | 3,962,000 | 4,666.50 |
| 2015-01-23 | 4,650 | 4,663 | 4,504 | 4,535 | 6,162,300 | 4,535 |
| 2015-01-22 | 4,664.5 | 4,698 | 4,602 | 4,622 | 4,643,800 | 4,622 |
| 2015-01-21 | 4,615 | 4,705 | 4,601 | 4,702.5 | 4,634,200 | 4,702.50 |
| 2015-01-20 | 4,526 | 4,620.5 | 4,515.5 | 4,614.5 | 4,496,800 | 4,614.50 |
| 2015-01-19 | 4,571.5 | 4,572.5 | 4,448 | 4,504 | 4,920,400 | 4,504 |
| 2015-01-16 | 4,414 | 4,546.5 | 4,410 | 4,538 | 6,665,200 | 4,538 |
| 2015-01-15 | 4,300 | 4,537 | 4,295 | 4,509.5 | 10,087,600 | 4,509.50 |
| 2015-01-14 | 4,278.5 | 4,299 | 4,221 | 4,225.5 | 4,715,800 | 4,225.50 |
| 2015-01-13 | 4,200 | 4,279.5 | 4,176.5 | 4,276.5 | 3,540,500 | 4,276.50 |
| 2015-01-09 | 4,223.5 | 4,258 | 4,212 | 4,245.5 | 3,402,800 | 4,245.50 |
| 2015-01-08 | 4,137 | 4,204 | 4,080.5 | 4,186 | 3,629,100 | 4,186 |
| 2015-01-07 | 4,010 | 4,097.5 | 3,990 | 4,070 | 2,779,400 | 4,070 |
| 2015-01-06 | 4,058 | 4,080 | 4,032 | 4,040 | 3,505,500 | 4,040 |
| 2015-01-05 | 4,169 | 4,183.5 | 4,107 | 4,158 | 2,357,700 | 4,158 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
