5802 住友電気工業(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 | 1,739 | 1,748 | 1,723.5 | 1,724 | 2,143,000 | 1,724 |
| 2015-12-29 | 1,713.5 | 1,734 | 1,696.5 | 1,727 | 1,789,500 | 1,727 |
| 2015-12-28 | 1,685 | 1,723 | 1,685 | 1,709 | 1,813,300 | 1,709 |
| 2015-12-25 | 1,703.5 | 1,711 | 1,681.5 | 1,687.5 | 1,435,600 | 1,687.50 |
| 2015-12-24 | 1,707 | 1,721.5 | 1,687.5 | 1,688 | 1,764,300 | 1,688 |
| 2015-12-22 | 1,675 | 1,706.5 | 1,665.5 | 1,694.5 | 2,279,500 | 1,694.50 |
| 2015-12-21 | 1,674 | 1,708 | 1,651 | 1,697.5 | 4,860,000 | 1,697.50 |
| 2015-12-18 | 1,698 | 1,736 | 1,663.5 | 1,667 | 4,433,900 | 1,667 |
| 2015-12-17 | 1,689.5 | 1,713.5 | 1,676.5 | 1,698.5 | 3,729,800 | 1,698.50 |
| 2015-12-16 | 1,644.5 | 1,679.5 | 1,643 | 1,669 | 4,204,000 | 1,669 |
| 2015-12-15 | 1,640 | 1,641 | 1,598.5 | 1,608 | 4,365,700 | 1,608 |
| 2015-12-14 | 1,624 | 1,635 | 1,589 | 1,633.5 | 4,318,200 | 1,633.50 |
| 2015-12-11 | 1,651 | 1,693 | 1,651 | 1,672.5 | 5,928,700 | 1,672.50 |
| 2015-12-10 | 1,668 | 1,682.5 | 1,657 | 1,660 | 3,279,500 | 1,660 |
| 2015-12-09 | 1,688.5 | 1,712 | 1,674 | 1,689 | 2,771,900 | 1,689 |
| 2015-12-08 | 1,742.5 | 1,745 | 1,702.5 | 1,715 | 1,746,000 | 1,715 |
| 2015-12-07 | 1,738 | 1,758 | 1,730.5 | 1,734 | 2,676,200 | 1,734 |
| 2015-12-04 | 1,721 | 1,724.5 | 1,706.5 | 1,713 | 2,519,300 | 1,713 |
| 2015-12-03 | 1,755 | 1,764 | 1,746.5 | 1,758 | 1,796,200 | 1,758 |
| 2015-12-02 | 1,765.5 | 1,772.5 | 1,747.5 | 1,753.5 | 2,746,500 | 1,753.50 |
| 2015-12-01 | 1,742 | 1,780 | 1,737 | 1,780 | 2,408,900 | 1,780 |
| 2015-11-30 | 1,752.5 | 1,758 | 1,732 | 1,752 | 3,980,900 | 1,752 |
| 2015-11-27 | 1,774.5 | 1,777 | 1,756 | 1,758.5 | 1,871,400 | 1,758.50 |
| 2015-11-26 | 1,765 | 1,794 | 1,746.5 | 1,775.5 | 2,401,400 | 1,775.50 |
| 2015-11-25 | 1,755.5 | 1,763.5 | 1,742 | 1,754 | 2,705,700 | 1,754 |
| 2015-11-24 | 1,746.5 | 1,764.5 | 1,745 | 1,761.5 | 2,413,800 | 1,761.50 |
| 2015-11-20 | 1,756 | 1,763 | 1,739.5 | 1,763 | 2,518,000 | 1,763 |
| 2015-11-19 | 1,747 | 1,777 | 1,747 | 1,766.5 | 4,311,400 | 1,766.50 |
| 2015-11-18 | 1,709.5 | 1,738.5 | 1,706.5 | 1,730.5 | 4,332,400 | 1,730.50 |
| 2015-11-17 | 1,700 | 1,706.5 | 1,683.5 | 1,692.5 | 3,069,500 | 1,692.50 |
| 2015-11-16 | 1,656 | 1,681.5 | 1,647 | 1,675.5 | 2,153,100 | 1,675.50 |
| 2015-11-13 | 1,690 | 1,696.5 | 1,673 | 1,691 | 2,384,700 | 1,691 |
| 2015-11-12 | 1,701.5 | 1,712 | 1,686 | 1,708.5 | 3,371,400 | 1,708.50 |
| 2015-11-11 | 1,685 | 1,699.5 | 1,675.5 | 1,694 | 2,096,900 | 1,694 |
| 2015-11-10 | 1,675 | 1,696.5 | 1,663 | 1,691.5 | 2,035,500 | 1,691.50 |
| 2015-11-09 | 1,661 | 1,699.5 | 1,656.5 | 1,695.5 | 3,074,100 | 1,695.50 |
| 2015-11-06 | 1,657 | 1,673.5 | 1,640.5 | 1,648 | 2,174,200 | 1,648 |
| 2015-11-05 | 1,643.5 | 1,657 | 1,628.5 | 1,652.5 | 2,890,200 | 1,652.50 |
| 2015-11-04 | 1,638 | 1,665.5 | 1,626 | 1,641.5 | 3,692,400 | 1,641.50 |
| 2015-11-02 | 1,630 | 1,650.5 | 1,586 | 1,589.5 | 4,499,400 | 1,589.50 |
| 2015-10-30 | 1,615 | 1,694 | 1,601 | 1,664.5 | 5,747,100 | 1,664.50 |
| 2015-10-29 | 1,705 | 1,705 | 1,630.5 | 1,650.5 | 8,002,700 | 1,650.50 |
| 2015-10-28 | 1,679.5 | 1,684.5 | 1,639 | 1,662 | 5,640,800 | 1,662 |
| 2015-10-27 | 1,722.5 | 1,733 | 1,685 | 1,690 | 3,132,700 | 1,690 |
| 2015-10-26 | 1,740.5 | 1,755 | 1,721 | 1,721.5 | 1,850,400 | 1,721.50 |
| 2015-10-23 | 1,710 | 1,722.5 | 1,700 | 1,701.5 | 3,249,100 | 1,701.50 |
| 2015-10-22 | 1,663 | 1,692.5 | 1,658 | 1,663.5 | 2,181,200 | 1,663.50 |
| 2015-10-21 | 1,647.5 | 1,698.5 | 1,647.5 | 1,691.5 | 2,349,200 | 1,691.50 |
| 2015-10-20 | 1,641.5 | 1,644 | 1,622 | 1,635.5 | 3,117,000 | 1,635.50 |
| 2015-10-19 | 1,672.5 | 1,686 | 1,639.5 | 1,645.5 | 2,942,500 | 1,645.50 |
| 2015-10-16 | 1,698 | 1,713.5 | 1,681.5 | 1,689 | 2,314,800 | 1,689 |
| 2015-10-15 | 1,648.5 | 1,673.5 | 1,624.5 | 1,659 | 2,723,400 | 1,659 |
| 2015-10-14 | 1,679 | 1,697.5 | 1,637 | 1,646.5 | 2,243,500 | 1,646.50 |
| 2015-10-13 | 1,672.5 | 1,698 | 1,671 | 1,685 | 2,032,500 | 1,685 |
| 2015-10-09 | 1,655 | 1,704.5 | 1,648.5 | 1,696 | 3,611,700 | 1,696 |
| 2015-10-08 | 1,618.5 | 1,653.5 | 1,611 | 1,621.5 | 3,142,300 | 1,621.50 |
| 2015-10-07 | 1,591 | 1,634.5 | 1,585 | 1,630.5 | 2,453,500 | 1,630.50 |
| 2015-10-06 | 1,605.5 | 1,617.5 | 1,583 | 1,588.5 | 2,603,000 | 1,588.50 |
| 2015-10-05 | 1,582.5 | 1,603 | 1,571.5 | 1,588.5 | 2,196,400 | 1,588.50 |
| 2015-10-02 | 1,547 | 1,574 | 1,533 | 1,564.5 | 2,793,300 | 1,564.50 |
| 2015-10-01 | 1,514 | 1,566 | 1,484.5 | 1,557.5 | 3,754,600 | 1,557.50 |
| 2015-09-30 | 1,511.5 | 1,536.5 | 1,502 | 1,523.5 | 3,839,500 | 1,523.50 |
| 2015-09-29 | 1,504.5 | 1,508 | 1,477.5 | 1,479.5 | 3,160,900 | 1,479.50 |
| 2015-09-28 | 1,560 | 1,577.5 | 1,523.5 | 1,531 | 3,387,800 | 1,531 |
| 2015-09-25 | 1,569 | 1,579 | 1,530.5 | 1,573 | 5,468,300 | 1,573 |
| 2015-09-24 | 1,583 | 1,598.5 | 1,567.5 | 1,569 | 4,364,200 | 1,569 |
| 2015-09-18 | 1,672 | 1,680 | 1,630.5 | 1,666.5 | 3,913,700 | 1,666.50 |
| 2015-09-17 | 1,702.5 | 1,733.5 | 1,680 | 1,694 | 3,109,700 | 1,694 |
| 2015-09-16 | 1,666.5 | 1,720 | 1,664.5 | 1,698.5 | 3,133,100 | 1,698.50 |
| 2015-09-15 | 1,634 | 1,657.5 | 1,617 | 1,634 | 2,634,000 | 1,634 |
| 2015-09-14 | 1,665 | 1,665.5 | 1,617.5 | 1,620.5 | 2,769,400 | 1,620.50 |
| 2015-09-11 | 1,663 | 1,678 | 1,648.5 | 1,652 | 6,215,300 | 1,652 |
| 2015-09-10 | 1,639 | 1,692.5 | 1,632 | 1,688 | 3,699,600 | 1,688 |
| 2015-09-09 | 1,614 | 1,700 | 1,611.5 | 1,700 | 4,808,300 | 1,700 |
| 2015-09-08 | 1,560 | 1,577 | 1,545.5 | 1,549.5 | 2,371,000 | 1,549.50 |
| 2015-09-07 | 1,540 | 1,570.5 | 1,510.5 | 1,546 | 2,272,200 | 1,546 |
| 2015-09-04 | 1,606 | 1,606 | 1,527.5 | 1,552 | 2,691,300 | 1,552 |
| 2015-09-03 | 1,593 | 1,617.5 | 1,577.5 | 1,578.5 | 2,524,700 | 1,578.50 |
| 2015-09-02 | 1,565 | 1,598 | 1,550 | 1,566 | 2,630,400 | 1,566 |
| 2015-09-01 | 1,650.5 | 1,663.5 | 1,593 | 1,593 | 2,792,100 | 1,593 |
| 2015-08-31 | 1,697.5 | 1,697.5 | 1,650.5 | 1,667 | 2,567,800 | 1,667 |
| 2015-08-28 | 1,681 | 1,727 | 1,658 | 1,707 | 3,491,400 | 1,707 |
| 2015-08-27 | 1,652.5 | 1,667 | 1,613.5 | 1,620 | 3,030,800 | 1,620 |
| 2015-08-26 | 1,568 | 1,627.5 | 1,552.5 | 1,612.5 | 4,524,400 | 1,612.50 |
| 2015-08-25 | 1,575 | 1,640 | 1,558 | 1,558 | 6,782,900 | 1,558 |
| 2015-08-24 | 1,705 | 1,719.5 | 1,649 | 1,649 | 3,913,000 | 1,649 |
| 2015-08-21 | 1,763.5 | 1,777.5 | 1,755.5 | 1,763.5 | 2,281,000 | 1,763.50 |
| 2015-08-20 | 1,852 | 1,852 | 1,809 | 1,810 | 1,897,000 | 1,810 |
| 2015-08-19 | 1,881.5 | 1,883 | 1,852.5 | 1,857 | 2,162,400 | 1,857 |
| 2015-08-18 | 1,883.5 | 1,902.5 | 1,869 | 1,889 | 1,625,600 | 1,889 |
| 2015-08-17 | 1,861.5 | 1,879.5 | 1,847 | 1,877.5 | 1,294,900 | 1,877.50 |
| 2015-08-14 | 1,856 | 1,882 | 1,851 | 1,861 | 1,604,000 | 1,861 |
| 2015-08-13 | 1,867 | 1,884 | 1,841 | 1,866 | 1,917,500 | 1,866 |
| 2015-08-12 | 1,867 | 1,881 | 1,847 | 1,858 | 1,891,000 | 1,858 |
| 2015-08-11 | 1,899 | 1,918 | 1,878 | 1,886 | 2,515,300 | 1,886 |
| 2015-08-10 | 1,900 | 1,902 | 1,866.5 | 1,885.5 | 2,798,300 | 1,885.50 |
| 2015-08-07 | 1,884 | 1,906 | 1,875.5 | 1,900 | 1,614,500 | 1,900 |
| 2015-08-06 | 1,899 | 1,918.5 | 1,891 | 1,896.5 | 2,835,800 | 1,896.50 |
| 2015-08-05 | 1,870.5 | 1,906 | 1,859.5 | 1,871 | 3,485,400 | 1,871 |
| 2015-08-04 | 1,856 | 1,858.5 | 1,827 | 1,839.5 | 3,238,100 | 1,839.50 |
| 2015-08-03 | 1,865.5 | 1,869 | 1,843.5 | 1,858 | 2,766,200 | 1,858 |
| 2015-07-31 | 1,805 | 1,855 | 1,796 | 1,849.5 | 6,506,800 | 1,849.50 |
| 2015-07-30 | 1,847.5 | 1,905 | 1,845.5 | 1,890 | 2,892,400 | 1,890 |
| 2015-07-29 | 1,855 | 1,866 | 1,841.5 | 1,848.5 | 1,478,900 | 1,848.50 |
| 2015-07-28 | 1,840.5 | 1,860 | 1,818 | 1,844.5 | 2,246,600 | 1,844.50 |
| 2015-07-27 | 1,860 | 1,877.5 | 1,845.5 | 1,849.5 | 2,366,400 | 1,849.50 |
| 2015-07-24 | 1,888 | 1,888 | 1,865 | 1,868 | 1,844,600 | 1,868 |
| 2015-07-23 | 1,899 | 1,913 | 1,884 | 1,895.5 | 2,015,300 | 1,895.50 |
| 2015-07-22 | 1,927 | 1,938.5 | 1,872.5 | 1,876.5 | 5,201,800 | 1,876.50 |
| 2015-07-21 | 1,977 | 1,977 | 1,922 | 1,936 | 2,762,700 | 1,936 |
| 2015-07-17 | 1,947 | 1,955 | 1,924 | 1,941 | 2,618,500 | 1,941 |
| 2015-07-16 | 1,941 | 1,964 | 1,933 | 1,958.5 | 2,636,300 | 1,958.50 |
| 2015-07-15 | 1,959 | 1,972 | 1,918.5 | 1,932.5 | 2,151,600 | 1,932.50 |
| 2015-07-14 | 1,922 | 1,960 | 1,921.5 | 1,945 | 4,115,300 | 1,945 |
| 2015-07-13 | 1,867 | 1,888.5 | 1,864 | 1,882 | 2,994,400 | 1,882 |
| 2015-07-10 | 1,842 | 1,863 | 1,820.5 | 1,831 | 4,010,600 | 1,831 |
| 2015-07-09 | 1,794 | 1,836.5 | 1,764 | 1,836 | 3,504,800 | 1,836 |
| 2015-07-08 | 1,879.5 | 1,890 | 1,849 | 1,849 | 3,586,200 | 1,849 |
| 2015-07-07 | 1,921 | 1,922 | 1,900 | 1,905 | 3,125,100 | 1,905 |
| 2015-07-06 | 1,892.5 | 1,911.5 | 1,882 | 1,893.5 | 2,783,500 | 1,893.50 |
| 2015-07-03 | 1,901 | 1,942 | 1,888 | 1,933 | 3,720,400 | 1,933 |
| 2015-07-02 | 1,902.5 | 1,918.5 | 1,897 | 1,906.5 | 3,040,100 | 1,906.50 |
| 2015-07-01 | 1,888.5 | 1,891.5 | 1,864.5 | 1,879.5 | 3,877,800 | 1,879.50 |
| 2015-06-30 | 1,944 | 1,944.5 | 1,888.5 | 1,897 | 6,914,500 | 1,897 |
| 2015-06-29 | 1,938 | 1,969.5 | 1,929.5 | 1,944 | 2,455,200 | 1,944 |
| 2015-06-26 | 2,001 | 2,015.5 | 1,985 | 2,005 | 1,766,700 | 2,005 |
| 2015-06-25 | 2,004.5 | 2,028 | 2,001 | 2,012 | 3,026,700 | 2,012 |
| 2015-06-24 | 2,015 | 2,037 | 2,000.5 | 2,002 | 3,521,300 | 2,002 |
| 2015-06-23 | 1,991 | 2,019.5 | 1,985 | 2,015 | 3,258,700 | 2,015 |
| 2015-06-22 | 1,975 | 1,997 | 1,971.5 | 1,979.5 | 2,501,000 | 1,979.50 |
| 2015-06-19 | 1,975 | 1,992.5 | 1,956 | 1,958 | 2,888,900 | 1,958 |
| 2015-06-18 | 1,987 | 1,987 | 1,955.5 | 1,958.5 | 2,834,800 | 1,958.50 |
| 2015-06-17 | 1,985 | 1,993.5 | 1,976 | 1,986.5 | 3,593,000 | 1,986.50 |
| 2015-06-16 | 1,981.5 | 1,984.5 | 1,963 | 1,964.5 | 3,264,800 | 1,964.50 |
| 2015-06-15 | 1,959 | 2,000 | 1,954.5 | 1,997 | 3,585,300 | 1,997 |
| 2015-06-12 | 1,976 | 1,981 | 1,952 | 1,978 | 5,794,600 | 1,978 |
| 2015-06-11 | 1,933.5 | 1,970 | 1,933.5 | 1,959 | 3,807,100 | 1,959 |
| 2015-06-10 | 1,920 | 1,943 | 1,916.5 | 1,924.5 | 4,298,700 | 1,924.50 |
| 2015-06-09 | 1,979 | 1,985 | 1,929 | 1,935 | 3,508,900 | 1,935 |
| 2015-06-08 | 1,993 | 1,996 | 1,964.5 | 1,990 | 2,379,200 | 1,990 |
| 2015-06-05 | 1,966.5 | 1,978 | 1,957.5 | 1,975 | 2,000,500 | 1,975 |
| 2015-06-04 | 1,985 | 1,987 | 1,965.5 | 1,982.5 | 2,153,000 | 1,982.50 |
| 2015-06-03 | 1,971 | 1,977 | 1,960.5 | 1,970.5 | 2,916,200 | 1,970.50 |
| 2015-06-02 | 1,994.5 | 1,995 | 1,977 | 1,985 | 2,710,900 | 1,985 |
| 2015-06-01 | 1,953.5 | 1,988 | 1,951.5 | 1,982.5 | 2,609,700 | 1,982.50 |
| 2015-05-29 | 1,985 | 2,007.5 | 1,972 | 1,987 | 5,102,000 | 1,987 |
| 2015-05-28 | 1,960 | 1,990 | 1,960 | 1,969.5 | 5,009,500 | 1,969.50 |
| 2015-05-27 | 1,904 | 1,985.5 | 1,903 | 1,985 | 7,254,300 | 1,985 |
| 2015-05-26 | 1,887 | 1,894 | 1,870.5 | 1,888 | 3,490,600 | 1,888 |
| 2015-05-25 | 1,902 | 1,909.5 | 1,893.5 | 1,898 | 1,665,000 | 1,898 |
| 2015-05-22 | 1,900 | 1,909.5 | 1,884 | 1,893 | 2,346,300 | 1,893 |
| 2015-05-21 | 1,860.5 | 1,900 | 1,856.5 | 1,897 | 4,269,200 | 1,897 |
| 2015-05-20 | 1,855 | 1,869.5 | 1,845.5 | 1,869.5 | 4,267,600 | 1,869.50 |
| 2015-05-19 | 1,845 | 1,858 | 1,829 | 1,846.5 | 5,211,700 | 1,846.50 |
| 2015-05-18 | 1,850 | 1,862.5 | 1,801 | 1,845 | 8,141,700 | 1,845 |
| 2015-05-15 | 1,708.5 | 1,718.5 | 1,696.5 | 1,715 | 3,091,200 | 1,715 |
| 2015-05-14 | 1,710.5 | 1,729.5 | 1,701.5 | 1,724 | 2,817,400 | 1,724 |
| 2015-05-13 | 1,687 | 1,720 | 1,677.5 | 1,719 | 3,326,000 | 1,719 |
| 2015-05-12 | 1,681 | 1,694.5 | 1,676 | 1,691 | 2,378,100 | 1,691 |
| 2015-05-11 | 1,700 | 1,702 | 1,674 | 1,680 | 3,677,100 | 1,680 |
| 2015-05-08 | 1,669 | 1,682 | 1,652 | 1,680 | 3,326,800 | 1,680 |
| 2015-05-07 | 1,674 | 1,679.5 | 1,642.5 | 1,671.5 | 4,468,300 | 1,671.50 |
| 2015-05-01 | 1,681.5 | 1,687 | 1,658.5 | 1,684 | 3,418,600 | 1,684 |
| 2015-04-30 | 1,697.5 | 1,707 | 1,681.5 | 1,698 | 4,365,500 | 1,698 |
| 2015-04-28 | 1,700 | 1,723.5 | 1,700 | 1,714 | 2,543,600 | 1,714 |
| 2015-04-27 | 1,702 | 1,706 | 1,688.5 | 1,705 | 2,999,100 | 1,705 |
| 2015-04-24 | 1,717 | 1,717 | 1,700 | 1,708 | 2,705,300 | 1,708 |
| 2015-04-23 | 1,695.5 | 1,712 | 1,687.5 | 1,701 | 4,378,600 | 1,701 |
| 2015-04-22 | 1,680 | 1,704.5 | 1,677 | 1,690.5 | 3,168,000 | 1,690.50 |
| 2015-04-21 | 1,670 | 1,676 | 1,659 | 1,674 | 2,999,400 | 1,674 |
| 2015-04-20 | 1,655 | 1,671.5 | 1,640.5 | 1,655.5 | 3,176,900 | 1,655.50 |
| 2015-04-17 | 1,654 | 1,666 | 1,640.5 | 1,660 | 4,709,800 | 1,660 |
| 2015-04-16 | 1,640 | 1,653 | 1,634 | 1,649 | 3,479,600 | 1,649 |
| 2015-04-15 | 1,618.5 | 1,643 | 1,618 | 1,639.5 | 3,161,500 | 1,639.50 |
| 2015-04-14 | 1,613.5 | 1,622.5 | 1,610 | 1,621.5 | 1,405,700 | 1,621.50 |
| 2015-04-13 | 1,612 | 1,619.5 | 1,604 | 1,618.5 | 2,212,000 | 1,618.50 |
| 2015-04-10 | 1,611 | 1,615 | 1,595.5 | 1,604 | 3,000,600 | 1,604 |
| 2015-04-09 | 1,604 | 1,615.5 | 1,603 | 1,609 | 2,444,200 | 1,609 |
| 2015-04-08 | 1,590 | 1,601.5 | 1,583 | 1,592 | 2,292,400 | 1,592 |
| 2015-04-07 | 1,576 | 1,586.5 | 1,569.5 | 1,578 | 1,787,900 | 1,578 |
| 2015-04-06 | 1,553.5 | 1,570.5 | 1,546.5 | 1,565 | 1,781,000 | 1,565 |
| 2015-04-03 | 1,556.5 | 1,563 | 1,541 | 1,563 | 2,500,300 | 1,563 |
| 2015-04-02 | 1,535.5 | 1,568.5 | 1,531.5 | 1,557.5 | 3,594,800 | 1,557.50 |
| 2015-04-01 | 1,569.5 | 1,579 | 1,534 | 1,534.5 | 5,172,300 | 1,534.50 |
| 2015-03-31 | 1,607 | 1,623.5 | 1,575 | 1,575 | 4,113,700 | 1,575 |
| 2015-03-30 | 1,583.5 | 1,590.5 | 1,566.5 | 1,587 | 2,503,500 | 1,587 |
| 2015-03-27 | 1,602.5 | 1,614 | 1,582 | 1,593.5 | 3,719,900 | 1,593.50 |
| 2015-03-26 | 1,595 | 1,614 | 1,584.5 | 1,608 | 4,343,000 | 1,608 |
| 2015-03-25 | 1,605.5 | 1,612 | 1,584 | 1,594.5 | 3,465,400 | 1,594.50 |
| 2015-03-24 | 1,610 | 1,614.5 | 1,598.5 | 1,608 | 2,766,800 | 1,608 |
| 2015-03-23 | 1,610.5 | 1,624 | 1,609 | 1,616 | 2,647,500 | 1,616 |
| 2015-03-20 | 1,599 | 1,612.5 | 1,581 | 1,611 | 3,169,700 | 1,611 |
| 2015-03-19 | 1,634 | 1,641.5 | 1,610 | 1,613.5 | 4,033,900 | 1,613.50 |
| 2015-03-18 | 1,610 | 1,633.5 | 1,603.5 | 1,633.5 | 3,710,000 | 1,633.50 |
| 2015-03-17 | 1,601 | 1,618 | 1,592.5 | 1,616 | 3,110,900 | 1,616 |
| 2015-03-16 | 1,585.5 | 1,598.5 | 1,576.5 | 1,594.5 | 3,070,300 | 1,594.50 |
| 2015-03-13 | 1,584 | 1,611.5 | 1,571 | 1,593 | 7,084,800 | 1,593 |
| 2015-03-12 | 1,569 | 1,588 | 1,551 | 1,583 | 5,211,500 | 1,583 |
| 2015-03-11 | 1,566.5 | 1,583.5 | 1,561 | 1,575.5 | 2,085,100 | 1,575.50 |
| 2015-03-10 | 1,567.5 | 1,584.5 | 1,565 | 1,575.5 | 3,708,500 | 1,575.50 |
| 2015-03-09 | 1,552.5 | 1,579.5 | 1,548.5 | 1,570 | 4,059,200 | 1,570 |
| 2015-03-06 | 1,569 | 1,583.5 | 1,557.5 | 1,565.5 | 4,425,500 | 1,565.50 |
| 2015-03-05 | 1,536.5 | 1,571.5 | 1,529 | 1,569.5 | 4,733,500 | 1,569.50 |
| 2015-03-04 | 1,551 | 1,553.5 | 1,540.5 | 1,547 | 3,383,600 | 1,547 |
| 2015-03-03 | 1,564 | 1,569.5 | 1,543.5 | 1,555.5 | 2,960,000 | 1,555.50 |
| 2015-03-02 | 1,551.5 | 1,560.5 | 1,536 | 1,552.5 | 4,224,100 | 1,552.50 |
| 2015-02-27 | 1,560 | 1,564 | 1,537.5 | 1,551 | 3,849,300 | 1,551 |
| 2015-02-26 | 1,539 | 1,556.5 | 1,533.5 | 1,554.5 | 3,468,600 | 1,554.50 |
| 2015-02-25 | 1,552.5 | 1,563.5 | 1,546.5 | 1,553 | 4,081,200 | 1,553 |
| 2015-02-24 | 1,544 | 1,554 | 1,536.5 | 1,552 | 3,360,800 | 1,552 |
| 2015-02-23 | 1,553 | 1,564.5 | 1,536.5 | 1,544.5 | 3,404,200 | 1,544.50 |
| 2015-02-20 | 1,540 | 1,551 | 1,536 | 1,547 | 3,341,400 | 1,547 |
| 2015-02-19 | 1,530 | 1,545 | 1,530 | 1,538 | 3,107,200 | 1,538 |
| 2015-02-18 | 1,523.5 | 1,535 | 1,500 | 1,530 | 5,150,900 | 1,530 |
| 2015-02-17 | 1,484 | 1,507 | 1,481 | 1,500 | 3,472,700 | 1,500 |
| 2015-02-16 | 1,490 | 1,497 | 1,476.5 | 1,494 | 4,862,500 | 1,494 |
| 2015-02-13 | 1,464 | 1,473 | 1,452 | 1,468 | 5,625,000 | 1,468 |
| 2015-02-12 | 1,467 | 1,468 | 1,450.5 | 1,457.5 | 4,131,600 | 1,457.50 |
| 2015-02-10 | 1,448 | 1,460 | 1,431 | 1,439 | 4,548,100 | 1,439 |
| 2015-02-09 | 1,418 | 1,443 | 1,410 | 1,441 | 6,031,300 | 1,441 |
| 2015-02-06 | 1,429.5 | 1,435 | 1,406 | 1,408 | 9,123,000 | 1,408 |
| 2015-02-05 | 1,450 | 1,457 | 1,404 | 1,421.5 | 8,819,800 | 1,421.50 |
| 2015-02-04 | 1,425.5 | 1,491 | 1,421 | 1,472.5 | 9,278,000 | 1,472.50 |
| 2015-02-03 | 1,530 | 1,537 | 1,513 | 1,519 | 3,432,300 | 1,519 |
| 2015-02-02 | 1,506 | 1,533.5 | 1,502 | 1,530 | 3,658,700 | 1,530 |
| 2015-01-30 | 1,533 | 1,539 | 1,525 | 1,530 | 3,767,300 | 1,530 |
| 2015-01-29 | 1,518.5 | 1,536.5 | 1,516 | 1,528 | 4,420,700 | 1,528 |
| 2015-01-28 | 1,522 | 1,533 | 1,514.5 | 1,527 | 3,235,400 | 1,527 |
| 2015-01-27 | 1,530 | 1,540 | 1,523 | 1,533.5 | 3,820,500 | 1,533.50 |
| 2015-01-26 | 1,495.5 | 1,517.5 | 1,490.5 | 1,515 | 2,147,300 | 1,515 |
| 2015-01-23 | 1,514 | 1,524.5 | 1,501 | 1,506 | 2,916,400 | 1,506 |
| 2015-01-22 | 1,487.5 | 1,497.5 | 1,475 | 1,490 | 3,412,500 | 1,490 |
| 2015-01-21 | 1,500 | 1,501 | 1,483 | 1,495.5 | 4,275,400 | 1,495.50 |
| 2015-01-20 | 1,484 | 1,513.5 | 1,483 | 1,502.5 | 3,009,400 | 1,502.50 |
| 2015-01-19 | 1,470.5 | 1,494 | 1,467.5 | 1,489 | 4,948,200 | 1,489 |
| 2015-01-16 | 1,434 | 1,449 | 1,414 | 1,446 | 5,926,000 | 1,446 |
| 2015-01-15 | 1,487.5 | 1,504 | 1,443.5 | 1,458.5 | 6,182,700 | 1,458.50 |
| 2015-01-14 | 1,484 | 1,487 | 1,465.5 | 1,476 | 5,646,700 | 1,476 |
| 2015-01-13 | 1,474 | 1,498 | 1,451.5 | 1,496.5 | 5,018,500 | 1,496.50 |
| 2015-01-09 | 1,512.5 | 1,517 | 1,476.5 | 1,492.5 | 5,027,400 | 1,492.50 |
| 2015-01-08 | 1,530 | 1,534.5 | 1,480 | 1,502.5 | 6,272,700 | 1,502.50 |
| 2015-01-07 | 1,442 | 1,471.5 | 1,442 | 1,452 | 2,337,600 | 1,452 |
| 2015-01-06 | 1,470 | 1,473.5 | 1,453 | 1,453.5 | 3,357,300 | 1,453.50 |
| 2015-01-05 | 1,506 | 1,515.5 | 1,472.5 | 1,504 | 4,104,100 | 1,504 |
分割・併合履歴 ： なし
