6326 (株)クボタ 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 | 1,890 | 1,911 | 1,871 | 1,888 | 2,937,000 | 1,888 |
| 2015-12-29 | 1,855.5 | 1,882 | 1,848.5 | 1,877 | 3,322,000 | 1,877 |
| 2015-12-28 | 1,851.5 | 1,899.5 | 1,851.5 | 1,879.5 | 3,173,000 | 1,879.50 |
| 2015-12-25 | 1,900 | 1,903 | 1,857 | 1,857.5 | 3,004,000 | 1,857.50 |
| 2015-12-24 | 1,926 | 1,937 | 1,895 | 1,899 | 3,018,000 | 1,899 |
| 2015-12-22 | 1,949.5 | 1,969.5 | 1,917.5 | 1,917.5 | 3,785,000 | 1,917.50 |
| 2015-12-21 | 1,930.5 | 1,955 | 1,906.5 | 1,918.5 | 5,685,000 | 1,918.50 |
| 2015-12-18 | 2,011 | 2,033 | 1,944 | 1,947.5 | 6,522,000 | 1,947.50 |
| 2015-12-17 | 2,025 | 2,062.5 | 2,014.5 | 2,019.5 | 5,936,000 | 2,019.50 |
| 2015-12-16 | 1,952 | 1,996 | 1,939.5 | 1,987 | 4,254,000 | 1,987 |
| 2015-12-15 | 1,968 | 1,983 | 1,923 | 1,924.5 | 4,787,000 | 1,924.50 |
| 2015-12-14 | 1,970 | 1,991.5 | 1,937 | 1,987 | 3,999,000 | 1,987 |
| 2015-12-11 | 2,001.5 | 2,054 | 2,001.5 | 2,036 | 4,634,000 | 2,036 |
| 2015-12-10 | 2,026.5 | 2,051 | 2,021.5 | 2,021.5 | 2,627,000 | 2,021.50 |
| 2015-12-09 | 2,062.5 | 2,076 | 2,036.5 | 2,044.5 | 3,786,000 | 2,044.50 |
| 2015-12-08 | 2,090 | 2,096.5 | 2,036.5 | 2,050 | 2,902,000 | 2,050 |
| 2015-12-07 | 2,076 | 2,100 | 2,074.5 | 2,087 | 2,423,000 | 2,087 |
| 2015-12-04 | 2,079.5 | 2,085.5 | 2,039 | 2,048.5 | 3,861,000 | 2,048.50 |
| 2015-12-03 | 2,114.5 | 2,128.5 | 2,100 | 2,111 | 3,045,000 | 2,111 |
| 2015-12-02 | 2,111.5 | 2,118 | 2,095.5 | 2,112.5 | 3,153,000 | 2,112.50 |
| 2015-12-01 | 2,090 | 2,131.5 | 2,086.5 | 2,125.5 | 5,089,000 | 2,125.50 |
| 2015-11-30 | 2,069.5 | 2,089.5 | 2,051.5 | 2,053.5 | 4,219,000 | 2,053.50 |
| 2015-11-27 | 2,048 | 2,059.5 | 2,039 | 2,055.5 | 4,583,000 | 2,055.50 |
| 2015-11-26 | 2,011 | 2,032.5 | 2,002.5 | 2,028 | 2,460,000 | 2,028 |
| 2015-11-25 | 2,007 | 2,014 | 1,987.5 | 2,006 | 2,616,000 | 2,006 |
| 2015-11-24 | 2,005.5 | 2,022 | 1,989.5 | 2,020.5 | 2,917,000 | 2,020.50 |
| 2015-11-20 | 2,010.5 | 2,010.5 | 1,983 | 2,005.5 | 3,144,000 | 2,005.50 |
| 2015-11-19 | 2,053 | 2,053 | 2,012.5 | 2,014 | 4,461,000 | 2,014 |
| 2015-11-18 | 2,030 | 2,063.5 | 2,027 | 2,032 | 3,954,000 | 2,032 |
| 2015-11-17 | 2,035 | 2,035 | 2,004 | 2,010 | 3,343,000 | 2,010 |
| 2015-11-16 | 1,963.5 | 1,994.5 | 1,961 | 1,981.5 | 2,984,000 | 1,981.50 |
| 2015-11-13 | 2,005.5 | 2,009.5 | 1,983 | 1,998 | 3,519,000 | 1,998 |
| 2015-11-12 | 2,003.5 | 2,032 | 1,992 | 2,027 | 2,621,000 | 2,027 |
| 2015-11-11 | 2,000 | 2,024.5 | 1,987.5 | 2,006.5 | 2,801,000 | 2,006.50 |
| 2015-11-10 | 1,959.5 | 1,997.5 | 1,956 | 1,992 | 1,943,000 | 1,992 |
| 2015-11-09 | 1,976.5 | 1,999.5 | 1,964.5 | 1,994.5 | 3,699,000 | 1,994.50 |
| 2015-11-06 | 1,940 | 1,968.5 | 1,923 | 1,963 | 5,214,000 | 1,963 |
| 2015-11-05 | 1,872.5 | 1,894 | 1,863 | 1,871 | 2,700,000 | 1,871 |
| 2015-11-04 | 1,885 | 1,907 | 1,862.5 | 1,864 | 3,593,000 | 1,864 |
| 2015-11-02 | 1,858 | 1,864.5 | 1,830.5 | 1,839 | 3,171,000 | 1,839 |
| 2015-10-30 | 1,872.5 | 1,912.5 | 1,854.5 | 1,891 | 4,279,000 | 1,891 |
| 2015-10-29 | 1,895 | 1,895 | 1,857 | 1,870 | 2,436,000 | 1,870 |
| 2015-10-28 | 1,871.5 | 1,872 | 1,848.5 | 1,857.5 | 2,556,000 | 1,857.50 |
| 2015-10-27 | 1,900.5 | 1,907 | 1,868 | 1,870 | 3,111,000 | 1,870 |
| 2015-10-26 | 1,925 | 1,938.5 | 1,903 | 1,905.5 | 3,789,000 | 1,905.50 |
| 2015-10-23 | 1,842 | 1,872.5 | 1,836 | 1,866.5 | 5,339,000 | 1,866.50 |
| 2015-10-22 | 1,811.5 | 1,829 | 1,798 | 1,802 | 2,121,000 | 1,802 |
| 2015-10-21 | 1,780 | 1,829 | 1,759.5 | 1,824.5 | 2,618,000 | 1,824.50 |
| 2015-10-20 | 1,790 | 1,790 | 1,756.5 | 1,778.5 | 1,842,000 | 1,778.50 |
| 2015-10-19 | 1,761.5 | 1,787 | 1,747 | 1,775 | 2,956,000 | 1,775 |
| 2015-10-16 | 1,782 | 1,799 | 1,754 | 1,777 | 3,057,000 | 1,777 |
| 2015-10-15 | 1,729 | 1,758.5 | 1,713 | 1,751.5 | 3,398,000 | 1,751.50 |
| 2015-10-14 | 1,768 | 1,781.5 | 1,722.5 | 1,745.5 | 4,931,000 | 1,745.50 |
| 2015-10-13 | 1,841.5 | 1,850.5 | 1,770 | 1,790 | 7,701,000 | 1,790 |
| 2015-10-09 | 1,835 | 1,867.5 | 1,820 | 1,864.5 | 5,617,000 | 1,864.50 |
| 2015-10-08 | 1,797.5 | 1,836 | 1,780 | 1,787.5 | 3,979,000 | 1,787.50 |
| 2015-10-07 | 1,769.5 | 1,817.5 | 1,769 | 1,813 | 5,338,000 | 1,813 |
| 2015-10-06 | 1,825.5 | 1,830 | 1,756.5 | 1,760 | 7,363,000 | 1,760 |
| 2015-10-05 | 1,711 | 1,718.5 | 1,684 | 1,705.5 | 5,441,000 | 1,705.50 |
| 2015-10-02 | 1,623 | 1,656.5 | 1,594.5 | 1,648 | 6,045,000 | 1,648 |
| 2015-10-01 | 1,620.5 | 1,672 | 1,609.5 | 1,661.5 | 5,315,000 | 1,661.50 |
| 2015-09-30 | 1,629 | 1,651 | 1,623 | 1,635.5 | 4,977,000 | 1,635.50 |
| 2015-09-29 | 1,638 | 1,648 | 1,581 | 1,581.5 | 8,572,000 | 1,581.50 |
| 2015-09-28 | 1,713 | 1,730.5 | 1,691 | 1,702 | 3,755,000 | 1,702 |
| 2015-09-25 | 1,620.5 | 1,707 | 1,618.5 | 1,704 | 7,162,000 | 1,704 |
| 2015-09-24 | 1,694 | 1,728 | 1,685.5 | 1,705.5 | 7,065,000 | 1,705.50 |
| 2015-09-18 | 1,775 | 1,775 | 1,722.5 | 1,728.5 | 6,551,000 | 1,728.50 |
| 2015-09-17 | 1,770 | 1,804.5 | 1,765 | 1,787 | 5,180,000 | 1,787 |
| 2015-09-16 | 1,742 | 1,797 | 1,740.5 | 1,747.5 | 5,617,000 | 1,747.50 |
| 2015-09-15 | 1,771.5 | 1,782.5 | 1,716 | 1,716 | 6,294,000 | 1,716 |
| 2015-09-14 | 1,817.5 | 1,824 | 1,764.5 | 1,766 | 4,203,000 | 1,766 |
| 2015-09-11 | 1,771 | 1,835 | 1,771 | 1,814.5 | 7,486,000 | 1,814.50 |
| 2015-09-10 | 1,835 | 1,843 | 1,791.5 | 1,838 | 5,037,000 | 1,838 |
| 2015-09-09 | 1,865 | 1,891.5 | 1,821.5 | 1,891.5 | 7,960,000 | 1,891.50 |
| 2015-09-08 | 1,836 | 1,871.5 | 1,830 | 1,830 | 4,258,000 | 1,830 |
| 2015-09-07 | 1,833 | 1,844 | 1,802.5 | 1,836 | 3,728,000 | 1,836 |
| 2015-09-04 | 1,918.5 | 1,922.5 | 1,825.5 | 1,849.5 | 4,659,000 | 1,849.50 |
| 2015-09-03 | 1,877.5 | 1,919 | 1,873.5 | 1,891.5 | 6,053,000 | 1,891.50 |
| 2015-09-02 | 1,797.5 | 1,873 | 1,794 | 1,824.5 | 3,998,000 | 1,824.50 |
| 2015-09-01 | 1,875 | 1,885 | 1,831 | 1,831 | 3,664,000 | 1,831 |
| 2015-08-31 | 1,900.5 | 1,910 | 1,874.5 | 1,898.5 | 4,033,000 | 1,898.50 |
| 2015-08-28 | 1,883.5 | 1,914.5 | 1,873 | 1,909 | 3,559,000 | 1,909 |
| 2015-08-27 | 1,838 | 1,858.5 | 1,823.5 | 1,824 | 4,158,000 | 1,824 |
| 2015-08-26 | 1,762.5 | 1,818 | 1,751 | 1,800 | 5,789,000 | 1,800 |
| 2015-08-25 | 1,720.5 | 1,839.5 | 1,698.5 | 1,744 | 9,015,000 | 1,744 |
| 2015-08-24 | 1,885 | 1,891.5 | 1,811 | 1,812 | 7,199,000 | 1,812 |
| 2015-08-21 | 1,961.5 | 1,962 | 1,927 | 1,945 | 5,082,000 | 1,945 |
| 2015-08-20 | 2,031 | 2,034.5 | 1,994 | 2,002.5 | 4,075,000 | 2,002.50 |
| 2015-08-19 | 2,076 | 2,085.5 | 2,046 | 2,049 | 3,563,000 | 2,049 |
| 2015-08-18 | 2,083.5 | 2,114 | 2,071.5 | 2,089.5 | 3,072,000 | 2,089.50 |
| 2015-08-17 | 2,050.5 | 2,087.5 | 2,038.5 | 2,071 | 3,639,000 | 2,071 |
| 2015-08-14 | 2,122.5 | 2,126 | 2,014 | 2,036 | 7,377,000 | 2,036 |
| 2015-08-13 | 2,121 | 2,129.5 | 2,085 | 2,116.5 | 4,542,000 | 2,116.50 |
| 2015-08-12 | 2,089 | 2,133.5 | 2,077 | 2,126 | 5,576,000 | 2,126 |
| 2015-08-11 | 2,099 | 2,143 | 2,090 | 2,105 | 4,030,000 | 2,105 |
| 2015-08-10 | 2,099 | 2,099 | 2,062.5 | 2,078 | 3,627,000 | 2,078 |
| 2015-08-07 | 2,094.5 | 2,107.5 | 2,078 | 2,105 | 3,734,000 | 2,105 |
| 2015-08-06 | 2,100 | 2,131 | 2,081 | 2,113 | 4,760,000 | 2,113 |
| 2015-08-05 | 1,988 | 2,052.5 | 1,980 | 2,034 | 5,144,000 | 2,034 |
| 2015-08-04 | 2,078.5 | 2,078.5 | 1,999 | 2,008 | 5,607,000 | 2,008 |
| 2015-08-03 | 2,098 | 2,098 | 2,030.5 | 2,067 | 5,144,000 | 2,067 |
| 2015-07-31 | 2,097.5 | 2,123.5 | 2,083.5 | 2,123.5 | 3,249,000 | 2,123.50 |
| 2015-07-30 | 2,094 | 2,120 | 2,081.5 | 2,098 | 3,909,000 | 2,098 |
| 2015-07-29 | 2,052 | 2,083 | 2,049 | 2,070 | 3,925,000 | 2,070 |
| 2015-07-28 | 2,033 | 2,057.5 | 2,008.5 | 2,037.5 | 4,583,000 | 2,037.50 |
| 2015-07-27 | 2,054.5 | 2,062.5 | 2,028.5 | 2,047 | 3,420,000 | 2,047 |
| 2015-07-24 | 2,086 | 2,093.5 | 2,041.5 | 2,054.5 | 5,544,000 | 2,054.50 |
| 2015-07-23 | 2,121 | 2,121.5 | 2,073.5 | 2,081 | 4,275,000 | 2,081 |
| 2015-07-22 | 2,138 | 2,138 | 2,105.5 | 2,117.5 | 3,634,000 | 2,117.50 |
| 2015-07-21 | 2,186.5 | 2,193.5 | 2,151.5 | 2,159.5 | 3,272,000 | 2,159.50 |
| 2015-07-17 | 2,153.5 | 2,187.5 | 2,147 | 2,171.5 | 4,043,000 | 2,171.50 |
| 2015-07-16 | 2,110.5 | 2,177 | 2,108 | 2,166.5 | 7,109,000 | 2,166.50 |
| 2015-07-15 | 2,093.5 | 2,099.5 | 2,076 | 2,098 | 4,630,000 | 2,098 |
| 2015-07-14 | 2,075 | 2,098 | 2,061.5 | 2,073.5 | 3,664,000 | 2,073.50 |
| 2015-07-13 | 2,024 | 2,039.5 | 1,999.5 | 2,029.5 | 3,472,000 | 2,029.50 |
| 2015-07-10 | 1,980 | 2,011 | 1,940.5 | 1,977 | 4,145,000 | 1,977 |
| 2015-07-09 | 1,939 | 1,973 | 1,910 | 1,972 | 5,331,000 | 1,972 |
| 2015-07-08 | 2,026 | 2,049.5 | 1,963.5 | 1,983 | 6,244,000 | 1,983 |
| 2015-07-07 | 2,027 | 2,072 | 2,027 | 2,042.5 | 5,299,000 | 2,042.50 |
| 2015-07-06 | 2,004.5 | 2,027 | 1,998.5 | 2,014 | 3,528,000 | 2,014 |
| 2015-07-03 | 2,011 | 2,039.5 | 1,989 | 2,034.5 | 3,122,000 | 2,034.50 |
| 2015-07-02 | 2,008.5 | 2,041.5 | 1,996.5 | 2,028 | 4,306,000 | 2,028 |
| 2015-07-01 | 1,949.5 | 1,995 | 1,944.5 | 1,987.5 | 4,285,000 | 1,987.50 |
| 2015-06-30 | 1,940.5 | 1,955.5 | 1,921 | 1,941.5 | 3,760,000 | 1,941.50 |
| 2015-06-29 | 1,903.5 | 1,946 | 1,900 | 1,934.5 | 3,904,000 | 1,934.50 |
| 2015-06-26 | 1,971.5 | 1,979 | 1,951.5 | 1,971 | 3,269,000 | 1,971 |
| 2015-06-25 | 1,964.5 | 1,995.5 | 1,952 | 1,987 | 4,073,000 | 1,987 |
| 2015-06-24 | 1,971.5 | 1,984.5 | 1,961.5 | 1,976 | 4,189,000 | 1,976 |
| 2015-06-23 | 1,925 | 1,954 | 1,915.5 | 1,948.5 | 4,010,000 | 1,948.50 |
| 2015-06-22 | 1,910 | 1,929 | 1,902 | 1,917.5 | 2,748,000 | 1,917.50 |
| 2015-06-19 | 1,901 | 1,924.5 | 1,880.5 | 1,912.5 | 6,755,000 | 1,912.50 |
| 2015-06-18 | 1,941 | 1,941.5 | 1,896.5 | 1,896.5 | 3,515,000 | 1,896.50 |
| 2015-06-17 | 1,945 | 1,955.5 | 1,912.5 | 1,921 | 3,436,000 | 1,921 |
| 2015-06-16 | 1,984.5 | 1,990.5 | 1,939.5 | 1,945 | 4,171,000 | 1,945 |
| 2015-06-15 | 1,988 | 1,999.5 | 1,973 | 1,995 | 2,633,000 | 1,995 |
| 2015-06-12 | 2,013 | 2,013 | 1,986.5 | 1,995.5 | 5,730,000 | 1,995.50 |
| 2015-06-11 | 2,002 | 2,016.5 | 1,993 | 2,003.5 | 3,256,000 | 2,003.50 |
| 2015-06-10 | 1,994 | 2,012 | 1,970 | 1,983.5 | 4,921,000 | 1,983.50 |
| 2015-06-09 | 2,019.5 | 2,033.5 | 2,001.5 | 2,005.5 | 3,540,000 | 2,005.50 |
| 2015-06-08 | 2,061.5 | 2,078.5 | 2,047 | 2,059.5 | 2,394,000 | 2,059.50 |
| 2015-06-05 | 2,062 | 2,080.5 | 2,049 | 2,064.5 | 3,116,000 | 2,064.50 |
| 2015-06-04 | 2,069.5 | 2,083.5 | 2,063.5 | 2,074.5 | 3,502,000 | 2,074.50 |
| 2015-06-03 | 2,048 | 2,069.5 | 2,045.5 | 2,058.5 | 3,702,000 | 2,058.50 |
| 2015-06-02 | 2,063 | 2,066 | 2,047 | 2,051.5 | 2,906,000 | 2,051.50 |
| 2015-06-01 | 2,048 | 2,066 | 2,042.5 | 2,063.5 | 3,768,000 | 2,063.50 |
| 2015-05-29 | 2,022 | 2,074.5 | 2,020 | 2,074 | 8,285,000 | 2,074 |
| 2015-05-28 | 1,988 | 2,028.5 | 1,976 | 1,995 | 6,649,000 | 1,995 |
| 2015-05-27 | 1,969.5 | 1,978.5 | 1,964 | 1,968 | 4,375,000 | 1,968 |
| 2015-05-26 | 1,970 | 1,982.5 | 1,958 | 1,964.5 | 3,227,000 | 1,964.50 |
| 2015-05-25 | 1,955 | 1,969 | 1,940 | 1,963.5 | 4,208,000 | 1,963.50 |
| 2015-05-22 | 1,944 | 1,950 | 1,924 | 1,948.5 | 4,695,000 | 1,948.50 |
| 2015-05-21 | 1,935 | 1,949 | 1,921.5 | 1,941.5 | 3,590,000 | 1,941.50 |
| 2015-05-20 | 1,955 | 1,964 | 1,940 | 1,945 | 4,033,000 | 1,945 |
| 2015-05-19 | 1,909.5 | 1,955 | 1,906 | 1,940.5 | 5,248,000 | 1,940.50 |
| 2015-05-18 | 1,920 | 1,921 | 1,891.5 | 1,914 | 3,896,000 | 1,914 |
| 2015-05-15 | 1,928 | 1,928.5 | 1,901 | 1,920 | 2,323,000 | 1,920 |
| 2015-05-14 | 1,934 | 1,941.5 | 1,902.5 | 1,907 | 3,501,000 | 1,907 |
| 2015-05-13 | 1,850 | 1,940 | 1,841 | 1,928 | 6,222,000 | 1,928 |
| 2015-05-12 | 1,867.5 | 1,884 | 1,850 | 1,882.5 | 5,609,000 | 1,882.50 |
| 2015-05-11 | 1,928 | 1,928 | 1,870.5 | 1,882 | 4,034,000 | 1,882 |
| 2015-05-08 | 1,883 | 1,900 | 1,871 | 1,897.5 | 3,455,000 | 1,897.50 |
| 2015-05-07 | 1,885.5 | 1,914.5 | 1,869.5 | 1,883 | 3,437,000 | 1,883 |
| 2015-05-01 | 1,870.5 | 1,898 | 1,858.5 | 1,895.5 | 3,630,000 | 1,895.50 |
| 2015-04-30 | 1,933 | 1,933.5 | 1,868 | 1,876.5 | 5,679,000 | 1,876.50 |
| 2015-04-28 | 1,928.5 | 1,955 | 1,921 | 1,953 | 3,491,000 | 1,953 |
| 2015-04-27 | 1,912 | 1,928 | 1,891.5 | 1,928 | 3,093,000 | 1,928 |
| 2015-04-24 | 1,977.5 | 1,977.5 | 1,931.5 | 1,936 | 3,106,000 | 1,936 |
| 2015-04-23 | 1,984.5 | 1,992 | 1,969 | 1,975 | 2,350,000 | 1,975 |
| 2015-04-22 | 1,952 | 1,982 | 1,944.5 | 1,971.5 | 2,911,000 | 1,971.50 |
| 2015-04-21 | 1,925 | 1,957.5 | 1,921 | 1,952 | 4,613,000 | 1,952 |
| 2015-04-20 | 1,898 | 1,910 | 1,877 | 1,898 | 2,448,000 | 1,898 |
| 2015-04-17 | 1,932 | 1,944 | 1,902.5 | 1,909 | 4,505,000 | 1,909 |
| 2015-04-16 | 1,975 | 1,987.5 | 1,936.5 | 1,951 | 2,825,000 | 1,951 |
| 2015-04-15 | 1,937 | 1,973 | 1,933 | 1,963 | 3,796,000 | 1,963 |
| 2015-04-14 | 1,939 | 1,942 | 1,909 | 1,933.5 | 3,691,000 | 1,933.50 |
| 2015-04-13 | 1,978 | 1,978.5 | 1,930 | 1,938 | 5,139,000 | 1,938 |
| 2015-04-10 | 2,012.5 | 2,014 | 1,978.5 | 1,982 | 3,895,000 | 1,982 |
| 2015-04-09 | 2,009 | 2,016.5 | 1,996.5 | 2,012 | 2,892,000 | 2,012 |
| 2015-04-08 | 2,004.5 | 2,010 | 1,988.5 | 1,998.5 | 3,602,000 | 1,998.50 |
| 2015-04-07 | 1,973 | 2,000 | 1,960 | 1,992.5 | 3,246,000 | 1,992.50 |
| 2015-04-06 | 1,963 | 1,965.5 | 1,944.5 | 1,961 | 2,534,000 | 1,961 |
| 2015-04-03 | 1,956 | 1,990 | 1,952 | 1,983 | 3,404,000 | 1,983 |
| 2015-04-02 | 1,940 | 1,964 | 1,930 | 1,940.5 | 4,805,000 | 1,940.50 |
| 2015-04-01 | 1,903 | 1,933.5 | 1,874.5 | 1,911 | 6,931,000 | 1,911 |
| 2015-03-31 | 1,949 | 1,965.5 | 1,901.5 | 1,903 | 5,376,000 | 1,903 |
| 2015-03-30 | 1,920 | 1,939.5 | 1,909 | 1,931.5 | 3,530,000 | 1,931.50 |
| 2015-03-27 | 1,945 | 1,980.5 | 1,912 | 1,931.5 | 4,142,000 | 1,931.50 |
| 2015-03-26 | 1,999 | 2,003.5 | 1,956.5 | 1,964.5 | 3,546,000 | 1,964.50 |
| 2015-03-25 | 1,987.5 | 2,019.5 | 1,981 | 2,008.5 | 3,878,000 | 2,008.50 |
| 2015-03-24 | 1,973 | 1,993 | 1,964.5 | 1,988.5 | 4,346,000 | 1,988.50 |
| 2015-03-23 | 1,946 | 1,995 | 1,938 | 1,992 | 4,081,000 | 1,992 |
| 2015-03-20 | 1,953 | 1,959.5 | 1,928 | 1,946 | 3,356,000 | 1,946 |
| 2015-03-19 | 1,945 | 1,958 | 1,924 | 1,941 | 3,741,000 | 1,941 |
| 2015-03-18 | 1,972.5 | 1,973 | 1,930.5 | 1,958.5 | 5,322,000 | 1,958.50 |
| 2015-03-17 | 1,996 | 1,998 | 1,969.5 | 1,973.5 | 3,305,000 | 1,973.50 |
| 2015-03-16 | 1,981.5 | 1,988.5 | 1,967.5 | 1,976 | 3,587,000 | 1,976 |
| 2015-03-13 | 2,009.5 | 2,009.5 | 1,987 | 1,995 | 7,703,000 | 1,995 |
| 2015-03-12 | 1,969.5 | 2,005.5 | 1,968.5 | 1,994 | 4,930,000 | 1,994 |
| 2015-03-11 | 1,954 | 1,974 | 1,945 | 1,966 | 4,058,000 | 1,966 |
| 2015-03-10 | 1,959.5 | 1,984 | 1,952.5 | 1,958 | 5,303,000 | 1,958 |
| 2015-03-09 | 1,941.5 | 1,964.5 | 1,932.5 | 1,953 | 4,468,000 | 1,953 |
| 2015-03-06 | 1,922.5 | 1,962 | 1,915 | 1,959 | 5,082,000 | 1,959 |
| 2015-03-05 | 1,911 | 1,930 | 1,897 | 1,920 | 3,139,000 | 1,920 |
| 2015-03-04 | 1,925 | 1,925 | 1,891 | 1,910 | 3,920,000 | 1,910 |
| 2015-03-03 | 1,946 | 1,949.5 | 1,913.5 | 1,934.5 | 4,139,000 | 1,934.50 |
| 2015-03-02 | 1,950 | 1,962.5 | 1,920 | 1,922.5 | 3,550,000 | 1,922.50 |
| 2015-02-27 | 1,916 | 1,950 | 1,898 | 1,944.5 | 6,487,000 | 1,944.50 |
| 2015-02-26 | 1,904.5 | 1,916.5 | 1,884 | 1,911.5 | 3,606,000 | 1,911.50 |
| 2015-02-25 | 1,934.5 | 1,934.5 | 1,898 | 1,905.5 | 3,914,000 | 1,905.50 |
| 2015-02-24 | 1,902.5 | 1,935.5 | 1,889 | 1,930 | 5,789,000 | 1,930 |
| 2015-02-23 | 1,903 | 1,913 | 1,894.5 | 1,903.5 | 4,535,000 | 1,903.50 |
| 2015-02-20 | 1,847 | 1,908.5 | 1,842.5 | 1,907 | 6,577,000 | 1,907 |
| 2015-02-19 | 1,849.5 | 1,854.5 | 1,834 | 1,837.5 | 4,213,000 | 1,837.50 |
| 2015-02-18 | 1,870 | 1,870 | 1,833 | 1,842.5 | 6,764,000 | 1,842.50 |
| 2015-02-17 | 1,837.5 | 1,852 | 1,831 | 1,846 | 3,890,000 | 1,846 |
| 2015-02-16 | 1,849.5 | 1,853 | 1,834.5 | 1,837.5 | 3,084,000 | 1,837.50 |
| 2015-02-13 | 1,819 | 1,848 | 1,811 | 1,838 | 6,037,000 | 1,838 |
| 2015-02-12 | 1,823 | 1,824 | 1,803 | 1,810.5 | 5,047,000 | 1,810.50 |
| 2015-02-10 | 1,784.5 | 1,804 | 1,770 | 1,778 | 4,628,000 | 1,778 |
| 2015-02-09 | 1,769 | 1,803 | 1,747 | 1,789 | 6,290,000 | 1,789 |
| 2015-02-06 | 1,738 | 1,748 | 1,694 | 1,700.5 | 5,210,000 | 1,700.50 |
| 2015-02-05 | 1,769 | 1,771.5 | 1,720.5 | 1,723 | 3,890,000 | 1,723 |
| 2015-02-04 | 1,743 | 1,778.5 | 1,735.5 | 1,764 | 4,459,000 | 1,764 |
| 2015-02-03 | 1,750.5 | 1,755 | 1,698 | 1,705 | 4,185,000 | 1,705 |
| 2015-02-02 | 1,723.5 | 1,751 | 1,718 | 1,741.5 | 3,310,000 | 1,741.50 |
| 2015-01-30 | 1,757.5 | 1,773.5 | 1,745.5 | 1,763.5 | 4,136,000 | 1,763.50 |
| 2015-01-29 | 1,755 | 1,774 | 1,741 | 1,745.5 | 4,764,000 | 1,745.50 |
| 2015-01-28 | 1,789.5 | 1,799 | 1,774.5 | 1,784 | 4,232,000 | 1,784 |
| 2015-01-27 | 1,806.5 | 1,813 | 1,786 | 1,813 | 4,429,000 | 1,813 |
| 2015-01-26 | 1,758.5 | 1,785 | 1,746.5 | 1,782.5 | 3,929,000 | 1,782.50 |
| 2015-01-23 | 1,770 | 1,785 | 1,764.5 | 1,773.5 | 4,977,000 | 1,773.50 |
| 2015-01-22 | 1,705 | 1,741.5 | 1,703 | 1,740.5 | 4,629,000 | 1,740.50 |
| 2015-01-21 | 1,716 | 1,721 | 1,695 | 1,704.5 | 5,290,000 | 1,704.50 |
| 2015-01-20 | 1,715 | 1,741 | 1,704 | 1,737 | 7,055,000 | 1,737 |
| 2015-01-19 | 1,695 | 1,717.5 | 1,682.5 | 1,694 | 6,904,000 | 1,694 |
| 2015-01-16 | 1,620 | 1,655 | 1,615 | 1,652 | 6,083,000 | 1,652 |
| 2015-01-15 | 1,638 | 1,665 | 1,636 | 1,658 | 4,923,000 | 1,658 |
| 2015-01-14 | 1,668.5 | 1,682.5 | 1,650.5 | 1,654 | 5,948,000 | 1,654 |
| 2015-01-13 | 1,674 | 1,674 | 1,638.5 | 1,665 | 4,199,000 | 1,665 |
| 2015-01-09 | 1,683.5 | 1,703 | 1,674.5 | 1,693.5 | 6,156,000 | 1,693.50 |
| 2015-01-08 | 1,672 | 1,688 | 1,656 | 1,678.5 | 6,585,000 | 1,678.50 |
| 2015-01-07 | 1,655.5 | 1,681.5 | 1,646.5 | 1,657.5 | 7,865,000 | 1,657.50 |
| 2015-01-06 | 1,715 | 1,719 | 1,672.5 | 1,675.5 | 7,227,000 | 1,675.50 |
| 2015-01-05 | 1,721.5 | 1,758.5 | 1,717.5 | 1,745 | 4,610,000 | 1,745 |
分割・併合履歴 ： なし
