5411 JFE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 | 1,950 | 1,969.5 | 1,913.5 | 1,920 | 2,944,100 | 1,920 |
| 2015-12-29 | 1,940 | 1,949 | 1,883 | 1,939.5 | 4,130,700 | 1,939.50 |
| 2015-12-28 | 1,915 | 1,970.5 | 1,895.5 | 1,961 | 4,292,900 | 1,961 |
| 2015-12-25 | 1,969 | 1,983 | 1,911.5 | 1,933.5 | 3,282,200 | 1,933.50 |
| 2015-12-24 | 1,990 | 2,027 | 1,969 | 1,986 | 6,498,200 | 1,986 |
| 2015-12-22 | 1,899.5 | 1,958.5 | 1,876 | 1,944.5 | 5,213,700 | 1,944.50 |
| 2015-12-21 | 1,850 | 1,910 | 1,837.5 | 1,897 | 5,982,000 | 1,897 |
| 2015-12-18 | 1,849.5 | 1,957.5 | 1,827.5 | 1,858 | 12,428,500 | 1,858 |
| 2015-12-17 | 1,860 | 1,861.5 | 1,810 | 1,815 | 5,573,700 | 1,815 |
| 2015-12-16 | 1,800 | 1,833.5 | 1,794 | 1,815.5 | 3,962,100 | 1,815.50 |
| 2015-12-15 | 1,796 | 1,801.5 | 1,756 | 1,757.5 | 3,708,400 | 1,757.50 |
| 2015-12-14 | 1,805 | 1,811 | 1,763.5 | 1,800 | 5,216,300 | 1,800 |
| 2015-12-11 | 1,836.5 | 1,879.5 | 1,836.5 | 1,865 | 4,853,800 | 1,865 |
| 2015-12-10 | 1,854.5 | 1,876.5 | 1,847.5 | 1,848 | 4,416,000 | 1,848 |
| 2015-12-09 | 1,892 | 1,903.5 | 1,860 | 1,875 | 5,797,900 | 1,875 |
| 2015-12-08 | 2,010 | 2,016 | 1,929 | 1,932 | 4,463,400 | 1,932 |
| 2015-12-07 | 2,030 | 2,044.5 | 2,010 | 2,013 | 2,405,500 | 2,013 |
| 2015-12-04 | 1,994 | 2,030.5 | 1,988 | 2,008.5 | 3,677,200 | 2,008.50 |
| 2015-12-03 | 2,012.5 | 2,066.5 | 2,003 | 2,052 | 3,581,100 | 2,052 |
| 2015-12-02 | 2,045 | 2,084.5 | 2,013 | 2,038 | 4,249,600 | 2,038 |
| 2015-12-01 | 1,948 | 2,015 | 1,946 | 2,015 | 4,610,000 | 2,015 |
| 2015-11-30 | 1,961 | 1,967 | 1,905.5 | 1,942 | 4,234,900 | 1,942 |
| 2015-11-27 | 1,979 | 2,008.5 | 1,965 | 1,967 | 3,181,100 | 1,967 |
| 2015-11-26 | 1,960.5 | 1,979.5 | 1,947.5 | 1,973 | 2,662,200 | 1,973 |
| 2015-11-25 | 1,942 | 1,994 | 1,942 | 1,970.5 | 2,828,000 | 1,970.50 |
| 2015-11-24 | 1,964 | 2,044 | 1,932 | 1,966.5 | 4,218,500 | 1,966.50 |
| 2015-11-20 | 1,963.5 | 1,979.5 | 1,931 | 1,971.5 | 3,870,600 | 1,971.50 |
| 2015-11-19 | 1,937 | 2,000 | 1,936 | 1,969 | 5,636,400 | 1,969 |
| 2015-11-18 | 1,923 | 1,932 | 1,875.5 | 1,912 | 4,692,500 | 1,912 |
| 2015-11-17 | 1,839.5 | 1,933 | 1,838.5 | 1,923 | 8,458,900 | 1,923 |
| 2015-11-16 | 1,785 | 1,820 | 1,781 | 1,801 | 3,109,200 | 1,801 |
| 2015-11-13 | 1,823 | 1,826 | 1,791 | 1,818.5 | 4,147,200 | 1,818.50 |
| 2015-11-12 | 1,838 | 1,868 | 1,829 | 1,853 | 4,322,500 | 1,853 |
| 2015-11-11 | 1,890.5 | 1,900 | 1,847 | 1,851 | 4,343,300 | 1,851 |
| 2015-11-10 | 1,893.5 | 1,913.5 | 1,877.5 | 1,907 | 2,931,800 | 1,907 |
| 2015-11-09 | 1,889 | 1,931 | 1,870 | 1,921 | 3,645,100 | 1,921 |
| 2015-11-06 | 1,890.5 | 1,905 | 1,861.5 | 1,875 | 2,587,900 | 1,875 |
| 2015-11-05 | 1,820.5 | 1,883.5 | 1,810 | 1,876 | 3,300,900 | 1,876 |
| 2015-11-04 | 1,839 | 1,865 | 1,831.5 | 1,836 | 4,637,200 | 1,836 |
| 2015-11-02 | 1,870 | 1,881 | 1,804.5 | 1,809 | 5,867,300 | 1,809 |
| 2015-10-30 | 1,800 | 1,944.5 | 1,800 | 1,916 | 8,085,800 | 1,916 |
| 2015-10-29 | 1,893 | 1,907 | 1,841 | 1,872 | 7,426,000 | 1,872 |
| 2015-10-28 | 1,901 | 1,921.5 | 1,870 | 1,884 | 4,322,600 | 1,884 |
| 2015-10-27 | 1,985 | 2,004 | 1,905.5 | 1,913.5 | 5,432,100 | 1,913.50 |
| 2015-10-26 | 2,001.5 | 2,016 | 1,974.5 | 1,998 | 2,914,700 | 1,998 |
| 2015-10-23 | 2,010 | 2,018.5 | 1,966.5 | 1,984 | 5,013,500 | 1,984 |
| 2015-10-22 | 1,880 | 1,975 | 1,873 | 1,957.5 | 7,312,700 | 1,957.50 |
| 2015-10-21 | 1,780 | 1,909.5 | 1,761 | 1,901.5 | 6,914,600 | 1,901.50 |
| 2015-10-20 | 1,804 | 1,813 | 1,765 | 1,801.5 | 2,958,400 | 1,801.50 |
| 2015-10-19 | 1,833 | 1,838.5 | 1,774 | 1,783.5 | 3,740,600 | 1,783.50 |
| 2015-10-16 | 1,840.5 | 1,856.5 | 1,786.5 | 1,841.5 | 4,418,900 | 1,841.50 |
| 2015-10-15 | 1,786 | 1,861 | 1,780 | 1,830.5 | 3,714,000 | 1,830.50 |
| 2015-10-14 | 1,851 | 1,874.5 | 1,791.5 | 1,807.5 | 5,768,500 | 1,807.50 |
| 2015-10-13 | 1,890 | 1,933.5 | 1,836 | 1,906.5 | 4,563,000 | 1,906.50 |
| 2015-10-09 | 1,853 | 1,921.5 | 1,853 | 1,921.5 | 6,746,600 | 1,921.50 |
| 2015-10-08 | 1,784 | 1,855 | 1,781.5 | 1,817.5 | 5,354,800 | 1,817.50 |
| 2015-10-07 | 1,715 | 1,810 | 1,691 | 1,800 | 5,936,100 | 1,800 |
| 2015-10-06 | 1,701.5 | 1,748.5 | 1,692.5 | 1,715 | 5,122,700 | 1,715 |
| 2015-10-05 | 1,629 | 1,715.5 | 1,620 | 1,667 | 5,153,200 | 1,667 |
| 2015-10-02 | 1,593.5 | 1,616 | 1,556.5 | 1,605 | 4,063,000 | 1,605 |
| 2015-10-01 | 1,592 | 1,633.5 | 1,583.5 | 1,625.5 | 5,409,300 | 1,625.50 |
| 2015-09-30 | 1,551 | 1,587.5 | 1,534 | 1,562.5 | 6,417,700 | 1,562.50 |
| 2015-09-29 | 1,600.5 | 1,604 | 1,538.5 | 1,538.5 | 7,075,800 | 1,538.50 |
| 2015-09-28 | 1,693 | 1,697.5 | 1,638.5 | 1,656 | 3,897,600 | 1,656 |
| 2015-09-25 | 1,678.5 | 1,731 | 1,654.5 | 1,730.5 | 5,041,800 | 1,730.50 |
| 2015-09-24 | 1,745 | 1,745 | 1,671.5 | 1,674.5 | 6,799,900 | 1,674.50 |
| 2015-09-18 | 1,842.5 | 1,850 | 1,777 | 1,781 | 6,392,300 | 1,781 |
| 2015-09-17 | 1,868 | 1,906 | 1,851 | 1,882.5 | 3,652,500 | 1,882.50 |
| 2015-09-16 | 1,815 | 1,842.5 | 1,795 | 1,832 | 2,992,000 | 1,832 |
| 2015-09-15 | 1,810 | 1,843 | 1,781.5 | 1,783.5 | 3,234,500 | 1,783.50 |
| 2015-09-14 | 1,845 | 1,852 | 1,791 | 1,797 | 2,601,800 | 1,797 |
| 2015-09-11 | 1,867 | 1,867 | 1,827 | 1,840 | 3,867,900 | 1,840 |
| 2015-09-10 | 1,841 | 1,874 | 1,812.5 | 1,868 | 4,674,200 | 1,868 |
| 2015-09-09 | 1,847.5 | 1,881 | 1,803 | 1,881 | 6,256,500 | 1,881 |
| 2015-09-08 | 1,766 | 1,837.5 | 1,760.5 | 1,790 | 5,795,400 | 1,790 |
| 2015-09-07 | 1,728 | 1,775.5 | 1,701.5 | 1,756 | 4,166,700 | 1,756 |
| 2015-09-04 | 1,800 | 1,840 | 1,731.5 | 1,744.5 | 4,874,500 | 1,744.50 |
| 2015-09-03 | 1,768 | 1,834.5 | 1,767.5 | 1,782 | 4,232,800 | 1,782 |
| 2015-09-02 | 1,754 | 1,789.5 | 1,724.5 | 1,737.5 | 6,896,400 | 1,737.50 |
| 2015-09-01 | 1,859 | 1,870 | 1,786 | 1,786 | 6,212,100 | 1,786 |
| 2015-08-31 | 1,907 | 1,933 | 1,871 | 1,882.5 | 5,093,800 | 1,882.50 |
| 2015-08-28 | 1,896 | 1,972 | 1,895 | 1,947 | 7,594,800 | 1,947 |
| 2015-08-27 | 1,890.5 | 1,892 | 1,812 | 1,813 | 5,195,300 | 1,813 |
| 2015-08-26 | 1,801.5 | 1,865.5 | 1,775 | 1,859 | 7,593,300 | 1,859 |
| 2015-08-25 | 1,824.5 | 1,880 | 1,733.5 | 1,771 | 8,853,900 | 1,771 |
| 2015-08-24 | 1,960 | 1,966 | 1,864 | 1,866 | 7,493,200 | 1,866 |
| 2015-08-21 | 1,990 | 2,056.5 | 1,989 | 2,010 | 5,253,000 | 2,010 |
| 2015-08-20 | 2,120 | 2,126 | 2,046 | 2,047 | 6,210,000 | 2,047 |
| 2015-08-19 | 2,147.5 | 2,179.5 | 2,135 | 2,137.5 | 3,318,800 | 2,137.50 |
| 2015-08-18 | 2,144 | 2,185 | 2,144 | 2,168 | 2,514,600 | 2,168 |
| 2015-08-17 | 2,152 | 2,164.5 | 2,132 | 2,144 | 3,081,900 | 2,144 |
| 2015-08-14 | 2,194 | 2,199 | 2,126 | 2,137 | 5,311,600 | 2,137 |
| 2015-08-13 | 2,205.5 | 2,229.5 | 2,186 | 2,207.5 | 5,129,500 | 2,207.50 |
| 2015-08-12 | 2,299 | 2,299.5 | 2,188 | 2,196 | 9,105,800 | 2,196 |
| 2015-08-11 | 2,355 | 2,424 | 2,346.5 | 2,362.5 | 5,824,400 | 2,362.50 |
| 2015-08-10 | 2,334 | 2,343 | 2,270.5 | 2,293 | 4,101,700 | 2,293 |
| 2015-08-07 | 2,333 | 2,390 | 2,321 | 2,374.5 | 2,814,000 | 2,374.50 |
| 2015-08-06 | 2,339.5 | 2,358.5 | 2,305 | 2,333.5 | 2,238,500 | 2,333.50 |
| 2015-08-05 | 2,240 | 2,313 | 2,225 | 2,296 | 3,793,100 | 2,296 |
| 2015-08-04 | 2,260 | 2,299.5 | 2,247 | 2,258 | 3,112,900 | 2,258 |
| 2015-08-03 | 2,332 | 2,339.5 | 2,266.5 | 2,273.5 | 3,917,400 | 2,273.50 |
| 2015-07-31 | 2,371 | 2,385.5 | 2,312 | 2,325.5 | 5,198,000 | 2,325.50 |
| 2015-07-30 | 2,314 | 2,447 | 2,313 | 2,418.5 | 5,582,400 | 2,418.50 |
| 2015-07-29 | 2,340 | 2,358 | 2,311 | 2,315.5 | 2,356,700 | 2,315.50 |
| 2015-07-28 | 2,325.5 | 2,343 | 2,303 | 2,316.5 | 2,086,500 | 2,316.50 |
| 2015-07-27 | 2,330 | 2,366 | 2,322 | 2,358 | 2,434,400 | 2,358 |
| 2015-07-24 | 2,380 | 2,384.5 | 2,339 | 2,348.5 | 3,121,000 | 2,348.50 |
| 2015-07-23 | 2,432.5 | 2,449 | 2,363 | 2,397 | 2,793,100 | 2,397 |
| 2015-07-22 | 2,380 | 2,427 | 2,379 | 2,415 | 2,738,300 | 2,415 |
| 2015-07-21 | 2,455 | 2,459 | 2,376.5 | 2,397.5 | 3,879,900 | 2,397.50 |
| 2015-07-17 | 2,463 | 2,467 | 2,442 | 2,461 | 1,685,100 | 2,461 |
| 2015-07-16 | 2,489.5 | 2,490 | 2,438 | 2,464 | 2,965,500 | 2,464 |
| 2015-07-15 | 2,540.5 | 2,550 | 2,477.5 | 2,498.5 | 2,989,900 | 2,498.50 |
| 2015-07-14 | 2,478 | 2,534 | 2,470 | 2,517 | 3,283,500 | 2,517 |
| 2015-07-13 | 2,442 | 2,465.5 | 2,425.5 | 2,430.5 | 2,320,300 | 2,430.50 |
| 2015-07-10 | 2,447 | 2,469 | 2,402 | 2,429 | 3,795,200 | 2,429 |
| 2015-07-09 | 2,352 | 2,417.5 | 2,341 | 2,417.5 | 4,954,900 | 2,417.50 |
| 2015-07-08 | 2,550 | 2,560 | 2,419.5 | 2,419.5 | 5,115,500 | 2,419.50 |
| 2015-07-07 | 2,591 | 2,593.5 | 2,560.5 | 2,565 | 2,616,600 | 2,565 |
| 2015-07-06 | 2,603 | 2,604.5 | 2,559 | 2,562.5 | 3,327,000 | 2,562.50 |
| 2015-07-03 | 2,661 | 2,663 | 2,624 | 2,643.5 | 3,196,300 | 2,643.50 |
| 2015-07-02 | 2,710 | 2,716.5 | 2,675 | 2,675.5 | 3,469,000 | 2,675.50 |
| 2015-07-01 | 2,730 | 2,741 | 2,709.5 | 2,719 | 1,977,300 | 2,719 |
| 2015-06-30 | 2,771.5 | 2,772 | 2,708 | 2,716.5 | 3,984,700 | 2,716.50 |
| 2015-06-29 | 2,785 | 2,818.5 | 2,760 | 2,798.5 | 2,177,500 | 2,798.50 |
| 2015-06-26 | 2,928.5 | 2,929 | 2,842 | 2,851.5 | 2,903,400 | 2,851.50 |
| 2015-06-25 | 2,946.5 | 2,964.5 | 2,927.5 | 2,952 | 1,321,400 | 2,952 |
| 2015-06-24 | 2,924 | 2,987 | 2,918 | 2,955 | 2,730,400 | 2,955 |
| 2015-06-23 | 2,888 | 2,913 | 2,865.5 | 2,909.5 | 1,708,200 | 2,909.50 |
| 2015-06-22 | 2,828 | 2,867 | 2,824 | 2,853.5 | 1,582,900 | 2,853.50 |
| 2015-06-19 | 2,821 | 2,850 | 2,807.5 | 2,849 | 2,515,500 | 2,849 |
| 2015-06-18 | 2,828 | 2,833 | 2,796.5 | 2,796.5 | 1,798,900 | 2,796.50 |
| 2015-06-17 | 2,904 | 2,905 | 2,839 | 2,848 | 1,952,400 | 2,848 |
| 2015-06-16 | 2,940 | 2,980.5 | 2,884 | 2,904 | 2,224,000 | 2,904 |
| 2015-06-15 | 2,863 | 2,939.5 | 2,845 | 2,929.5 | 2,676,200 | 2,929.50 |
| 2015-06-12 | 2,944 | 2,945 | 2,887 | 2,913 | 2,684,200 | 2,913 |
| 2015-06-11 | 2,919.5 | 2,956 | 2,890 | 2,904.5 | 3,893,700 | 2,904.50 |
| 2015-06-10 | 2,909 | 2,965 | 2,885 | 2,889.5 | 3,068,200 | 2,889.50 |
| 2015-06-09 | 2,932 | 2,962 | 2,904.5 | 2,909 | 3,548,000 | 2,909 |
| 2015-06-08 | 3,030 | 3,043.5 | 2,968.5 | 2,973.5 | 1,982,400 | 2,973.50 |
| 2015-06-05 | 3,011.5 | 3,021.5 | 2,982 | 3,015.5 | 2,032,200 | 3,015.50 |
| 2015-06-04 | 3,078.5 | 3,081 | 3,008.5 | 3,045 | 2,764,300 | 3,045 |
| 2015-06-03 | 2,991 | 3,074 | 2,978.5 | 3,048.5 | 2,786,200 | 3,048.50 |
| 2015-06-02 | 3,014 | 3,030 | 2,978 | 2,996 | 1,926,900 | 2,996 |
| 2015-06-01 | 2,954.5 | 3,025.5 | 2,953.5 | 3,015 | 2,136,300 | 3,015 |
| 2015-05-29 | 2,974 | 3,045 | 2,965.5 | 3,036.5 | 3,933,100 | 3,036.50 |
| 2015-05-28 | 2,983.5 | 3,021 | 2,961 | 2,975.5 | 2,679,900 | 2,975.50 |
| 2015-05-27 | 3,015.5 | 3,039 | 2,975 | 2,983 | 3,574,700 | 2,983 |
| 2015-05-26 | 2,894 | 3,019.5 | 2,894 | 3,015.5 | 5,484,300 | 3,015.50 |
| 2015-05-25 | 2,853.5 | 2,894 | 2,835 | 2,885 | 1,955,900 | 2,885 |
| 2015-05-22 | 2,819.5 | 2,863.5 | 2,818.5 | 2,859 | 2,198,200 | 2,859 |
| 2015-05-21 | 2,796 | 2,836 | 2,787.5 | 2,818.5 | 2,525,700 | 2,818.50 |
| 2015-05-20 | 2,832 | 2,837 | 2,803.5 | 2,809 | 2,314,800 | 2,809 |
| 2015-05-19 | 2,820 | 2,838 | 2,812 | 2,820.5 | 1,878,500 | 2,820.50 |
| 2015-05-18 | 2,780 | 2,829.5 | 2,780 | 2,829.5 | 1,854,500 | 2,829.50 |
| 2015-05-15 | 2,789.5 | 2,805 | 2,755.5 | 2,778.5 | 1,364,600 | 2,778.50 |
| 2015-05-14 | 2,781.5 | 2,793.5 | 2,768.5 | 2,789.5 | 1,405,800 | 2,789.50 |
| 2015-05-13 | 2,779 | 2,808 | 2,755.5 | 2,806.5 | 2,389,900 | 2,806.50 |
| 2015-05-12 | 2,733 | 2,773.5 | 2,717.5 | 2,773 | 1,991,700 | 2,773 |
| 2015-05-11 | 2,767 | 2,776 | 2,724.5 | 2,726.5 | 2,090,400 | 2,726.50 |
| 2015-05-08 | 2,694 | 2,736.5 | 2,657 | 2,727.5 | 2,126,400 | 2,727.50 |
| 2015-05-07 | 2,701 | 2,716 | 2,675.5 | 2,680 | 2,161,600 | 2,680 |
| 2015-05-01 | 2,680 | 2,698 | 2,666 | 2,691 | 1,653,400 | 2,691 |
| 2015-04-30 | 2,730 | 2,730 | 2,687.5 | 2,710 | 2,644,900 | 2,710 |
| 2015-04-28 | 2,701.5 | 2,753.5 | 2,701 | 2,743.5 | 2,739,900 | 2,743.50 |
| 2015-04-27 | 2,727 | 2,747.5 | 2,692.5 | 2,704 | 2,986,300 | 2,704 |
| 2015-04-24 | 2,763.5 | 2,809 | 2,738 | 2,740 | 4,421,300 | 2,740 |
| 2015-04-23 | 2,780.5 | 2,830 | 2,675 | 2,733 | 6,952,600 | 2,733 |
| 2015-04-22 | 2,865 | 2,865 | 2,731 | 2,780.5 | 5,948,900 | 2,780.50 |
| 2015-04-21 | 2,840 | 2,864 | 2,825 | 2,863.5 | 2,406,700 | 2,863.50 |
| 2015-04-20 | 2,813 | 2,837.5 | 2,787.5 | 2,828.5 | 1,748,100 | 2,828.50 |
| 2015-04-17 | 2,813 | 2,849 | 2,781 | 2,841.5 | 2,530,000 | 2,841.50 |
| 2015-04-16 | 2,759 | 2,818.5 | 2,751.5 | 2,814.5 | 2,615,000 | 2,814.50 |
| 2015-04-15 | 2,773 | 2,773 | 2,735 | 2,747.5 | 1,588,300 | 2,747.50 |
| 2015-04-14 | 2,700 | 2,758 | 2,686 | 2,757.5 | 1,810,400 | 2,757.50 |
| 2015-04-13 | 2,685 | 2,714 | 2,670.5 | 2,708 | 1,169,100 | 2,708 |
| 2015-04-10 | 2,740 | 2,744 | 2,691 | 2,700.5 | 1,987,600 | 2,700.50 |
| 2015-04-09 | 2,725 | 2,741.5 | 2,708.5 | 2,740.5 | 2,147,000 | 2,740.50 |
| 2015-04-08 | 2,752 | 2,754 | 2,702 | 2,720 | 2,686,100 | 2,720 |
| 2015-04-07 | 2,644 | 2,738.5 | 2,643.5 | 2,726.5 | 2,858,000 | 2,726.50 |
| 2015-04-06 | 2,632 | 2,650.5 | 2,611 | 2,638 | 1,522,400 | 2,638 |
| 2015-04-03 | 2,651 | 2,668 | 2,631.5 | 2,663 | 1,412,100 | 2,663 |
| 2015-04-02 | 2,655 | 2,689 | 2,632 | 2,662.5 | 2,612,600 | 2,662.50 |
| 2015-04-01 | 2,644 | 2,677 | 2,632 | 2,638 | 2,397,100 | 2,638 |
| 2015-03-31 | 2,713.5 | 2,722 | 2,648.5 | 2,654 | 2,543,400 | 2,654 |
| 2015-03-30 | 2,634 | 2,685.5 | 2,631 | 2,679 | 2,032,100 | 2,679 |
| 2015-03-27 | 2,681.5 | 2,713 | 2,620 | 2,659 | 3,866,200 | 2,659 |
| 2015-03-26 | 2,758.5 | 2,768 | 2,722 | 2,749.5 | 2,277,100 | 2,749.50 |
| 2015-03-25 | 2,782 | 2,789.5 | 2,748 | 2,783 | 2,932,600 | 2,783 |
| 2015-03-24 | 2,732 | 2,777 | 2,720.5 | 2,744.5 | 3,007,000 | 2,744.50 |
| 2015-03-23 | 2,760 | 2,764 | 2,721 | 2,742 | 2,410,400 | 2,742 |
| 2015-03-20 | 2,776 | 2,784 | 2,735 | 2,761 | 2,328,000 | 2,761 |
| 2015-03-19 | 2,727.5 | 2,769 | 2,687 | 2,754.5 | 4,842,100 | 2,754.50 |
| 2015-03-18 | 2,790.5 | 2,814.5 | 2,722 | 2,740.5 | 5,662,700 | 2,740.50 |
| 2015-03-17 | 2,873 | 2,873.5 | 2,768.5 | 2,776 | 4,896,400 | 2,776 |
| 2015-03-16 | 2,875 | 2,878.5 | 2,845.5 | 2,856.5 | 1,981,100 | 2,856.50 |
| 2015-03-13 | 2,915.5 | 2,921 | 2,880.5 | 2,887 | 3,554,200 | 2,887 |
| 2015-03-12 | 2,836.5 | 2,867.5 | 2,812.5 | 2,855 | 2,912,800 | 2,855 |
| 2015-03-11 | 2,785.5 | 2,822.5 | 2,761 | 2,803 | 2,330,300 | 2,803 |
| 2015-03-10 | 2,823.5 | 2,831.5 | 2,766.5 | 2,786 | 2,554,300 | 2,786 |
| 2015-03-09 | 2,813.5 | 2,815 | 2,784.5 | 2,790.5 | 2,515,400 | 2,790.50 |
| 2015-03-06 | 2,872.5 | 2,877.5 | 2,815 | 2,833.5 | 3,974,000 | 2,833.50 |
| 2015-03-05 | 2,855.5 | 2,894.5 | 2,829 | 2,861.5 | 3,325,700 | 2,861.50 |
| 2015-03-04 | 2,845.5 | 2,871 | 2,788.5 | 2,860.5 | 3,808,000 | 2,860.50 |
| 2015-03-03 | 2,927 | 2,936 | 2,825.5 | 2,862.5 | 5,472,400 | 2,862.50 |
| 2015-03-02 | 3,005 | 3,024.5 | 2,959 | 2,968.5 | 2,356,200 | 2,968.50 |
| 2015-02-27 | 3,021 | 3,027.5 | 2,958.5 | 2,987.5 | 3,298,200 | 2,987.50 |
| 2015-02-26 | 2,947 | 3,038.5 | 2,941.5 | 3,037.5 | 4,071,700 | 3,037.50 |
| 2015-02-25 | 2,986.5 | 2,997 | 2,929.5 | 2,934 | 2,090,200 | 2,934 |
| 2015-02-24 | 2,924 | 2,993 | 2,914.5 | 2,984 | 3,735,500 | 2,984 |
| 2015-02-23 | 2,882 | 2,954 | 2,882 | 2,929.5 | 4,311,300 | 2,929.50 |
| 2015-02-20 | 2,886 | 2,890 | 2,820 | 2,833 | 3,180,700 | 2,833 |
| 2015-02-19 | 2,867 | 2,915 | 2,856.5 | 2,900.5 | 3,214,100 | 2,900.50 |
| 2015-02-18 | 2,849 | 2,896 | 2,810.5 | 2,885.5 | 4,896,600 | 2,885.50 |
| 2015-02-17 | 2,730 | 2,873 | 2,710.5 | 2,853 | 4,374,100 | 2,853 |
| 2015-02-16 | 2,739 | 2,762.5 | 2,730 | 2,743.5 | 2,148,800 | 2,743.50 |
| 2015-02-13 | 2,712.5 | 2,724.5 | 2,682 | 2,710.5 | 2,881,000 | 2,710.50 |
| 2015-02-12 | 2,691.5 | 2,709.5 | 2,673 | 2,698.5 | 3,794,900 | 2,698.50 |
| 2015-02-10 | 2,665.5 | 2,690 | 2,608.5 | 2,637 | 3,085,400 | 2,637 |
| 2015-02-09 | 2,720 | 2,734.5 | 2,666 | 2,683 | 2,897,000 | 2,683 |
| 2015-02-06 | 2,617 | 2,666.5 | 2,608 | 2,662 | 3,696,700 | 2,662 |
| 2015-02-05 | 2,638.5 | 2,713 | 2,549.5 | 2,576 | 4,110,000 | 2,576 |
| 2015-02-04 | 2,560 | 2,602.5 | 2,550.5 | 2,591.5 | 4,101,400 | 2,591.50 |
| 2015-02-03 | 2,555 | 2,574.5 | 2,465 | 2,479 | 4,184,100 | 2,479 |
| 2015-02-02 | 2,511.5 | 2,562.5 | 2,477 | 2,544.5 | 3,879,500 | 2,544.50 |
| 2015-01-30 | 2,595.5 | 2,699.5 | 2,570 | 2,611.5 | 4,903,000 | 2,611.50 |
| 2015-01-29 | 2,599.5 | 2,660 | 2,572 | 2,585 | 3,101,000 | 2,585 |
| 2015-01-28 | 2,599.5 | 2,641.5 | 2,590 | 2,623.5 | 2,630,100 | 2,623.50 |
| 2015-01-27 | 2,560 | 2,640.5 | 2,551.5 | 2,640 | 4,865,100 | 2,640 |
| 2015-01-26 | 2,480 | 2,501.5 | 2,453 | 2,498 | 2,874,300 | 2,498 |
| 2015-01-23 | 2,478 | 2,527 | 2,470.5 | 2,515.5 | 3,802,800 | 2,515.50 |
| 2015-01-22 | 2,456 | 2,475 | 2,433.5 | 2,439 | 2,873,200 | 2,439 |
| 2015-01-21 | 2,476 | 2,479.5 | 2,421 | 2,442.5 | 3,968,900 | 2,442.50 |
| 2015-01-20 | 2,435 | 2,478.5 | 2,421.5 | 2,461.5 | 3,797,200 | 2,461.50 |
| 2015-01-19 | 2,422 | 2,430 | 2,394.5 | 2,418 | 3,164,700 | 2,418 |
| 2015-01-16 | 2,360 | 2,394.5 | 2,350 | 2,393.5 | 3,852,300 | 2,393.50 |
| 2015-01-15 | 2,434.5 | 2,447 | 2,382 | 2,409.5 | 4,925,200 | 2,409.50 |
| 2015-01-14 | 2,546 | 2,552 | 2,427.5 | 2,436.5 | 4,630,600 | 2,436.50 |
| 2015-01-13 | 2,570 | 2,597 | 2,524 | 2,573.5 | 3,122,200 | 2,573.50 |
| 2015-01-09 | 2,570 | 2,596 | 2,558 | 2,575 | 1,925,600 | 2,575 |
| 2015-01-08 | 2,628 | 2,639 | 2,557 | 2,564.5 | 2,733,800 | 2,564.50 |
| 2015-01-07 | 2,527 | 2,586 | 2,515 | 2,563.5 | 2,966,300 | 2,563.50 |
| 2015-01-06 | 2,624 | 2,634.5 | 2,558 | 2,562.5 | 3,612,300 | 2,562.50 |
| 2015-01-05 | 2,671 | 2,714 | 2,634.5 | 2,687 | 2,307,000 | 2,687 |
分割・併合履歴 ： なし
