6752 パナソニック 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 | 1,259.5 | 1,267.5 | 1,237.5 | 1,240.5 | 7,209,200 | 1,240.50 |
| 2015-12-29 | 1,228 | 1,242.5 | 1,216 | 1,240 | 6,136,300 | 1,240 |
| 2015-12-28 | 1,202 | 1,244.5 | 1,200.5 | 1,238 | 10,829,000 | 1,238 |
| 2015-12-25 | 1,200 | 1,205.5 | 1,186.5 | 1,193 | 6,685,100 | 1,193 |
| 2015-12-24 | 1,216 | 1,219.5 | 1,202 | 1,203 | 6,943,200 | 1,203 |
| 2015-12-22 | 1,228 | 1,229.5 | 1,196.5 | 1,206.5 | 11,004,000 | 1,206.50 |
| 2015-12-21 | 1,228.5 | 1,232.5 | 1,198 | 1,214.5 | 17,684,000 | 1,214.50 |
| 2015-12-18 | 1,266 | 1,293.5 | 1,241 | 1,247.5 | 14,364,400 | 1,247.50 |
| 2015-12-17 | 1,287 | 1,288.5 | 1,261 | 1,265 | 12,364,100 | 1,265 |
| 2015-12-16 | 1,259.5 | 1,269.5 | 1,254.5 | 1,265 | 8,894,400 | 1,265 |
| 2015-12-15 | 1,261.5 | 1,273 | 1,236.5 | 1,236.5 | 7,568,900 | 1,236.50 |
| 2015-12-14 | 1,248.5 | 1,264 | 1,232.5 | 1,261.5 | 10,479,400 | 1,261.50 |
| 2015-12-11 | 1,257.5 | 1,301 | 1,257.5 | 1,280.5 | 14,802,500 | 1,280.50 |
| 2015-12-10 | 1,293 | 1,293 | 1,274.5 | 1,276.5 | 10,449,400 | 1,276.50 |
| 2015-12-09 | 1,330.5 | 1,331 | 1,296.5 | 1,300 | 15,948,700 | 1,300 |
| 2015-12-08 | 1,370 | 1,371.5 | 1,343 | 1,343 | 8,698,100 | 1,343 |
| 2015-12-07 | 1,381.5 | 1,388.5 | 1,371.5 | 1,377 | 5,780,400 | 1,377 |
| 2015-12-04 | 1,361 | 1,367 | 1,355 | 1,362 | 8,267,400 | 1,362 |
| 2015-12-03 | 1,395 | 1,396.5 | 1,377 | 1,391 | 9,064,700 | 1,391 |
| 2015-12-02 | 1,389.5 | 1,411.5 | 1,383 | 1,407.5 | 10,416,900 | 1,407.50 |
| 2015-12-01 | 1,398 | 1,399.5 | 1,382.5 | 1,389.5 | 9,429,300 | 1,389.50 |
| 2015-11-30 | 1,405 | 1,409 | 1,387 | 1,397.5 | 8,726,400 | 1,397.50 |
| 2015-11-27 | 1,400 | 1,409.5 | 1,394 | 1,403 | 6,553,700 | 1,403 |
| 2015-11-26 | 1,411.5 | 1,414 | 1,402 | 1,404 | 5,920,100 | 1,404 |
| 2015-11-25 | 1,419 | 1,420.5 | 1,403 | 1,404 | 5,306,200 | 1,404 |
| 2015-11-24 | 1,428 | 1,429 | 1,415.5 | 1,428 | 6,746,700 | 1,428 |
| 2015-11-20 | 1,415 | 1,430 | 1,401 | 1,428 | 6,898,300 | 1,428 |
| 2015-11-19 | 1,424 | 1,427 | 1,413 | 1,421.5 | 6,611,900 | 1,421.50 |
| 2015-11-18 | 1,401 | 1,420 | 1,400.5 | 1,404.5 | 8,765,000 | 1,404.50 |
| 2015-11-17 | 1,400 | 1,412 | 1,395 | 1,395 | 7,813,800 | 1,395 |
| 2015-11-16 | 1,375.5 | 1,392.5 | 1,370 | 1,383 | 6,142,200 | 1,383 |
| 2015-11-13 | 1,405 | 1,411 | 1,392 | 1,409 | 6,478,900 | 1,409 |
| 2015-11-12 | 1,405 | 1,422.5 | 1,395.5 | 1,419.5 | 8,538,000 | 1,419.50 |
| 2015-11-11 | 1,420 | 1,429.5 | 1,398 | 1,407 | 9,625,500 | 1,407 |
| 2015-11-10 | 1,415 | 1,436 | 1,410 | 1,434.5 | 6,481,200 | 1,434.50 |
| 2015-11-09 | 1,407.5 | 1,427.5 | 1,399 | 1,427.5 | 8,213,100 | 1,427.50 |
| 2015-11-06 | 1,399 | 1,400.5 | 1,380.5 | 1,392 | 5,900,000 | 1,392 |
| 2015-11-05 | 1,407.5 | 1,423.5 | 1,386.5 | 1,392 | 9,465,500 | 1,392 |
| 2015-11-04 | 1,429 | 1,439 | 1,409 | 1,412 | 10,304,000 | 1,412 |
| 2015-11-02 | 1,405.5 | 1,418 | 1,390.5 | 1,399 | 9,518,700 | 1,399 |
| 2015-10-30 | 1,408.5 | 1,453.5 | 1,399.5 | 1,435 | 19,031,800 | 1,435 |
| 2015-10-29 | 1,420 | 1,420 | 1,362 | 1,388 | 23,575,500 | 1,388 |
| 2015-10-28 | 1,360 | 1,388 | 1,359 | 1,381 | 13,011,000 | 1,381 |
| 2015-10-27 | 1,418.5 | 1,423 | 1,401 | 1,408 | 9,819,300 | 1,408 |
| 2015-10-26 | 1,464.5 | 1,466 | 1,408.5 | 1,419.5 | 22,284,600 | 1,419.50 |
| 2015-10-23 | 1,365 | 1,365 | 1,336.5 | 1,337.5 | 8,226,200 | 1,337.50 |
| 2015-10-22 | 1,342.5 | 1,364.5 | 1,326 | 1,326 | 8,225,800 | 1,326 |
| 2015-10-21 | 1,284.5 | 1,356 | 1,284.5 | 1,351.5 | 10,619,200 | 1,351.50 |
| 2015-10-20 | 1,291 | 1,296.5 | 1,278 | 1,295 | 5,403,200 | 1,295 |
| 2015-10-19 | 1,301.5 | 1,304 | 1,269 | 1,290.5 | 7,116,500 | 1,290.50 |
| 2015-10-16 | 1,310 | 1,317 | 1,298.5 | 1,304 | 8,643,100 | 1,304 |
| 2015-10-15 | 1,270.5 | 1,302.5 | 1,251 | 1,294.5 | 10,449,000 | 1,294.50 |
| 2015-10-14 | 1,315 | 1,322 | 1,281 | 1,298 | 11,056,200 | 1,298 |
| 2015-10-13 | 1,356.5 | 1,367 | 1,330.5 | 1,337 | 9,880,500 | 1,337 |
| 2015-10-09 | 1,340.5 | 1,367.5 | 1,325 | 1,367.5 | 11,415,600 | 1,367.50 |
| 2015-10-08 | 1,312 | 1,348 | 1,310 | 1,318 | 12,624,900 | 1,318 |
| 2015-10-07 | 1,264 | 1,303 | 1,259 | 1,296 | 7,617,900 | 1,296 |
| 2015-10-06 | 1,282 | 1,294.5 | 1,255 | 1,259 | 8,968,900 | 1,259 |
| 2015-10-05 | 1,252.5 | 1,265 | 1,244 | 1,250 | 6,700,400 | 1,250 |
| 2015-10-02 | 1,226 | 1,235 | 1,218 | 1,233 | 8,770,900 | 1,233 |
| 2015-10-01 | 1,212 | 1,257.5 | 1,212 | 1,248.5 | 9,300,100 | 1,248.50 |
| 2015-09-30 | 1,201 | 1,210.5 | 1,184 | 1,203.5 | 10,727,300 | 1,203.50 |
| 2015-09-29 | 1,222.5 | 1,224.5 | 1,177.5 | 1,179.5 | 12,544,500 | 1,179.50 |
| 2015-09-28 | 1,252 | 1,268 | 1,235.5 | 1,252.5 | 8,236,800 | 1,252.50 |
| 2015-09-25 | 1,241 | 1,261.5 | 1,216 | 1,261.5 | 11,483,500 | 1,261.50 |
| 2015-09-24 | 1,296.5 | 1,298 | 1,250 | 1,250 | 11,851,300 | 1,250 |
| 2015-09-18 | 1,340.5 | 1,344 | 1,311.5 | 1,326.5 | 9,106,600 | 1,326.50 |
| 2015-09-17 | 1,357 | 1,372.5 | 1,352 | 1,355.5 | 7,680,100 | 1,355.50 |
| 2015-09-16 | 1,320 | 1,352 | 1,304.5 | 1,346 | 9,922,200 | 1,346 |
| 2015-09-15 | 1,293.5 | 1,339 | 1,291 | 1,302 | 11,259,800 | 1,302 |
| 2015-09-14 | 1,291 | 1,298 | 1,263.5 | 1,271.5 | 5,592,400 | 1,271.50 |
| 2015-09-11 | 1,292.5 | 1,311.5 | 1,282.5 | 1,284.5 | 12,306,000 | 1,284.50 |
| 2015-09-10 | 1,276.5 | 1,297 | 1,270 | 1,292.5 | 10,495,700 | 1,292.50 |
| 2015-09-09 | 1,270.5 | 1,316.5 | 1,269.5 | 1,316.5 | 12,262,700 | 1,316.50 |
| 2015-09-08 | 1,245.5 | 1,256.5 | 1,225.5 | 1,227.5 | 7,420,900 | 1,227.50 |
| 2015-09-07 | 1,218 | 1,263.5 | 1,206 | 1,248.5 | 7,573,900 | 1,248.50 |
| 2015-09-04 | 1,278 | 1,280 | 1,209 | 1,222 | 10,761,700 | 1,222 |
| 2015-09-03 | 1,272.5 | 1,293 | 1,271.5 | 1,273 | 6,010,600 | 1,273 |
| 2015-09-02 | 1,268.5 | 1,294 | 1,251 | 1,257.5 | 9,562,700 | 1,257.50 |
| 2015-09-01 | 1,322 | 1,326.5 | 1,297 | 1,297 | 10,293,900 | 1,297 |
| 2015-08-31 | 1,350.5 | 1,355 | 1,321 | 1,337.5 | 10,011,100 | 1,337.50 |
| 2015-08-28 | 1,325 | 1,345 | 1,312 | 1,333 | 9,403,400 | 1,333 |
| 2015-08-27 | 1,325.5 | 1,335.5 | 1,276.5 | 1,279 | 11,218,000 | 1,279 |
| 2015-08-26 | 1,230 | 1,300 | 1,204.5 | 1,286.5 | 15,697,500 | 1,286.50 |
| 2015-08-25 | 1,200 | 1,294 | 1,180 | 1,210.5 | 18,431,700 | 1,210.50 |
| 2015-08-24 | 1,293 | 1,308 | 1,260.5 | 1,260.5 | 13,201,700 | 1,260.50 |
| 2015-08-21 | 1,320 | 1,359.5 | 1,320 | 1,335.5 | 14,157,600 | 1,335.50 |
| 2015-08-20 | 1,400 | 1,402 | 1,364 | 1,369.5 | 9,263,400 | 1,369.50 |
| 2015-08-19 | 1,415 | 1,437.5 | 1,410.5 | 1,411.5 | 6,643,900 | 1,411.50 |
| 2015-08-18 | 1,412.5 | 1,443.5 | 1,412 | 1,429 | 6,293,700 | 1,429 |
| 2015-08-17 | 1,405 | 1,417.5 | 1,401 | 1,415 | 4,329,400 | 1,415 |
| 2015-08-14 | 1,414.5 | 1,415 | 1,390 | 1,398 | 8,784,700 | 1,398 |
| 2015-08-13 | 1,425 | 1,430 | 1,415 | 1,423 | 6,864,000 | 1,423 |
| 2015-08-12 | 1,450 | 1,455 | 1,415.5 | 1,425 | 9,452,400 | 1,425 |
| 2015-08-11 | 1,462.5 | 1,492.5 | 1,455.5 | 1,468.5 | 8,839,800 | 1,468.50 |
| 2015-08-10 | 1,446.5 | 1,450 | 1,430 | 1,449.5 | 6,366,200 | 1,449.50 |
| 2015-08-07 | 1,436 | 1,456 | 1,427.5 | 1,452 | 7,918,200 | 1,452 |
| 2015-08-06 | 1,438.5 | 1,440 | 1,428 | 1,429.5 | 6,649,200 | 1,429.50 |
| 2015-08-05 | 1,426.5 | 1,442.5 | 1,415 | 1,431 | 8,219,200 | 1,431 |
| 2015-08-04 | 1,459 | 1,459.5 | 1,419.5 | 1,426.5 | 9,727,000 | 1,426.50 |
| 2015-08-03 | 1,460 | 1,466.5 | 1,449 | 1,462.5 | 7,157,600 | 1,462.50 |
| 2015-07-31 | 1,447 | 1,458 | 1,437.5 | 1,457 | 11,325,600 | 1,457 |
| 2015-07-30 | 1,470 | 1,504.5 | 1,423.5 | 1,447.5 | 25,066,600 | 1,447.50 |
| 2015-07-29 | 1,554 | 1,556.5 | 1,526 | 1,536.5 | 8,493,900 | 1,536.50 |
| 2015-07-28 | 1,528 | 1,534.5 | 1,509 | 1,524 | 8,413,900 | 1,524 |
| 2015-07-27 | 1,540 | 1,565.5 | 1,532.5 | 1,554 | 7,365,600 | 1,554 |
| 2015-07-24 | 1,558.5 | 1,569 | 1,549 | 1,553.5 | 4,692,000 | 1,553.50 |
| 2015-07-23 | 1,587.5 | 1,587.5 | 1,551 | 1,560.5 | 7,873,500 | 1,560.50 |
| 2015-07-22 | 1,580 | 1,588 | 1,563 | 1,570 | 6,625,200 | 1,570 |
| 2015-07-21 | 1,620 | 1,622.5 | 1,589 | 1,602.5 | 7,309,800 | 1,602.50 |
| 2015-07-17 | 1,596.5 | 1,606 | 1,589 | 1,601 | 6,383,300 | 1,601 |
| 2015-07-16 | 1,613.5 | 1,615 | 1,588 | 1,598.5 | 9,217,700 | 1,598.50 |
| 2015-07-15 | 1,654 | 1,654.5 | 1,598.5 | 1,621.5 | 9,953,400 | 1,621.50 |
| 2015-07-14 | 1,655.5 | 1,656 | 1,635.5 | 1,644 | 7,236,300 | 1,644 |
| 2015-07-13 | 1,602.5 | 1,626 | 1,595.5 | 1,620 | 7,653,000 | 1,620 |
| 2015-07-10 | 1,583.5 | 1,602.5 | 1,566 | 1,574 | 9,886,700 | 1,574 |
| 2015-07-09 | 1,528 | 1,588.5 | 1,516 | 1,584 | 12,860,700 | 1,584 |
| 2015-07-08 | 1,626 | 1,630.5 | 1,568 | 1,568 | 11,393,500 | 1,568 |
| 2015-07-07 | 1,650.5 | 1,660.5 | 1,641 | 1,644 | 5,532,900 | 1,644 |
| 2015-07-06 | 1,643 | 1,644 | 1,619.5 | 1,624 | 9,037,700 | 1,624 |
| 2015-07-03 | 1,677 | 1,683.5 | 1,665 | 1,669 | 6,898,500 | 1,669 |
| 2015-07-02 | 1,716.5 | 1,718 | 1,681 | 1,685 | 6,499,700 | 1,685 |
| 2015-07-01 | 1,682 | 1,696 | 1,673 | 1,690 | 4,901,600 | 1,690 |
| 2015-06-30 | 1,705 | 1,707 | 1,664.5 | 1,681.5 | 11,371,500 | 1,681.50 |
| 2015-06-29 | 1,700 | 1,729.5 | 1,700 | 1,709 | 8,394,000 | 1,709 |
| 2015-06-26 | 1,764.5 | 1,779 | 1,742 | 1,774 | 5,847,100 | 1,774 |
| 2015-06-25 | 1,756.5 | 1,786 | 1,754 | 1,774 | 6,668,700 | 1,774 |
| 2015-06-24 | 1,784 | 1,784.5 | 1,768.5 | 1,777.5 | 7,077,200 | 1,777.50 |
| 2015-06-23 | 1,733.5 | 1,781.5 | 1,725.5 | 1,781.5 | 8,375,200 | 1,781.50 |
| 2015-06-22 | 1,700.5 | 1,720.5 | 1,693 | 1,715 | 5,117,400 | 1,715 |
| 2015-06-19 | 1,721 | 1,734.5 | 1,708.5 | 1,708.5 | 5,251,600 | 1,708.50 |
| 2015-06-18 | 1,728 | 1,732.5 | 1,700 | 1,700 | 4,492,900 | 1,700 |
| 2015-06-17 | 1,755 | 1,763 | 1,718.5 | 1,724.5 | 5,070,800 | 1,724.50 |
| 2015-06-16 | 1,755 | 1,761 | 1,736 | 1,746.5 | 4,309,700 | 1,746.50 |
| 2015-06-15 | 1,751 | 1,761.5 | 1,748 | 1,759.5 | 4,530,700 | 1,759.50 |
| 2015-06-12 | 1,760.5 | 1,774 | 1,747 | 1,772 | 10,987,800 | 1,772 |
| 2015-06-11 | 1,730 | 1,767 | 1,727.5 | 1,760 | 10,623,900 | 1,760 |
| 2015-06-10 | 1,685 | 1,742 | 1,683.5 | 1,714 | 11,225,300 | 1,714 |
| 2015-06-09 | 1,717.5 | 1,733 | 1,696.5 | 1,696.5 | 10,347,200 | 1,696.50 |
| 2015-06-08 | 1,763 | 1,763.5 | 1,732 | 1,736 | 7,129,400 | 1,736 |
| 2015-06-05 | 1,775 | 1,776.5 | 1,750 | 1,758 | 6,758,400 | 1,758 |
| 2015-06-04 | 1,793.5 | 1,798 | 1,775.5 | 1,784 | 5,754,100 | 1,784 |
| 2015-06-03 | 1,805 | 1,806 | 1,787 | 1,790.5 | 5,396,700 | 1,790.50 |
| 2015-06-02 | 1,820 | 1,826.5 | 1,805.5 | 1,806.5 | 4,824,000 | 1,806.50 |
| 2015-06-01 | 1,810 | 1,822.5 | 1,804 | 1,816.5 | 6,255,700 | 1,816.50 |
| 2015-05-29 | 1,842 | 1,850 | 1,816.5 | 1,831 | 9,921,300 | 1,831 |
| 2015-05-28 | 1,850 | 1,853.5 | 1,835.5 | 1,843 | 7,947,100 | 1,843 |
| 2015-05-27 | 1,825 | 1,843 | 1,814 | 1,834.5 | 7,282,900 | 1,834.50 |
| 2015-05-26 | 1,834.5 | 1,842 | 1,816 | 1,821.5 | 6,614,100 | 1,821.50 |
| 2015-05-25 | 1,810 | 1,834.5 | 1,807 | 1,833 | 7,129,800 | 1,833 |
| 2015-05-22 | 1,792 | 1,803 | 1,778 | 1,798 | 7,130,600 | 1,798 |
| 2015-05-21 | 1,796 | 1,833 | 1,786 | 1,792 | 17,438,400 | 1,792 |
| 2015-05-20 | 1,730 | 1,765 | 1,730 | 1,752 | 11,366,900 | 1,752 |
| 2015-05-19 | 1,716 | 1,722.5 | 1,704 | 1,718.5 | 7,801,300 | 1,718.50 |
| 2015-05-18 | 1,689.5 | 1,703.5 | 1,678.5 | 1,702.5 | 6,097,300 | 1,702.50 |
| 2015-05-15 | 1,684 | 1,697 | 1,667.5 | 1,676.5 | 5,100,400 | 1,676.50 |
| 2015-05-14 | 1,684 | 1,687.5 | 1,665 | 1,666.5 | 5,470,400 | 1,666.50 |
| 2015-05-13 | 1,686 | 1,702 | 1,674.5 | 1,699.5 | 5,664,600 | 1,699.50 |
| 2015-05-12 | 1,712.5 | 1,719 | 1,670 | 1,688.5 | 7,900,000 | 1,688.50 |
| 2015-05-11 | 1,690 | 1,708 | 1,669.5 | 1,701 | 8,999,000 | 1,701 |
| 2015-05-08 | 1,656 | 1,673 | 1,645 | 1,661 | 9,395,800 | 1,661 |
| 2015-05-07 | 1,675 | 1,683.5 | 1,650 | 1,661 | 10,603,100 | 1,661 |
| 2015-05-01 | 1,712 | 1,718.5 | 1,674 | 1,696 | 11,719,900 | 1,696 |
| 2015-04-30 | 1,700 | 1,740 | 1,696 | 1,724 | 16,388,100 | 1,724 |
| 2015-04-28 | 1,709.5 | 1,720 | 1,696.5 | 1,716 | 8,503,900 | 1,716 |
| 2015-04-27 | 1,698.5 | 1,719 | 1,688.5 | 1,698.5 | 9,017,200 | 1,698.50 |
| 2015-04-24 | 1,701.5 | 1,708 | 1,680.5 | 1,685 | 8,546,300 | 1,685 |
| 2015-04-23 | 1,689 | 1,725 | 1,686 | 1,708 | 16,450,600 | 1,708 |
| 2015-04-22 | 1,648 | 1,672 | 1,647 | 1,670.5 | 13,830,900 | 1,670.50 |
| 2015-04-21 | 1,600 | 1,647 | 1,596 | 1,647 | 18,388,400 | 1,647 |
| 2015-04-20 | 1,569.5 | 1,602 | 1,560 | 1,588 | 13,096,600 | 1,588 |
| 2015-04-17 | 1,569.5 | 1,572 | 1,552.5 | 1,557.5 | 7,778,500 | 1,557.50 |
| 2015-04-16 | 1,559 | 1,580 | 1,553 | 1,569.5 | 8,419,100 | 1,569.50 |
| 2015-04-15 | 1,550 | 1,563 | 1,540.5 | 1,557.5 | 5,977,300 | 1,557.50 |
| 2015-04-14 | 1,551 | 1,568 | 1,551 | 1,558 | 6,880,800 | 1,558 |
| 2015-04-13 | 1,564.5 | 1,568.5 | 1,550 | 1,561.5 | 7,226,900 | 1,561.50 |
| 2015-04-10 | 1,589 | 1,591.5 | 1,569 | 1,574 | 9,434,000 | 1,574 |
| 2015-04-09 | 1,596 | 1,598 | 1,582 | 1,589 | 8,555,300 | 1,589 |
| 2015-04-08 | 1,593.5 | 1,603 | 1,585 | 1,592 | 9,211,700 | 1,592 |
| 2015-04-07 | 1,590 | 1,596.5 | 1,577.5 | 1,593 | 10,259,100 | 1,593 |
| 2015-04-06 | 1,559 | 1,577.5 | 1,547 | 1,575.5 | 5,441,500 | 1,575.50 |
| 2015-04-03 | 1,564 | 1,580 | 1,559 | 1,565.5 | 9,647,500 | 1,565.50 |
| 2015-04-02 | 1,584.5 | 1,593.5 | 1,564 | 1,570.5 | 13,827,200 | 1,570.50 |
| 2015-04-01 | 1,566 | 1,588.5 | 1,558.5 | 1,575 | 12,960,600 | 1,575 |
| 2015-03-31 | 1,598 | 1,603.5 | 1,577 | 1,577 | 15,782,700 | 1,577 |
| 2015-03-30 | 1,592.5 | 1,600 | 1,565 | 1,578 | 12,360,000 | 1,578 |
| 2015-03-27 | 1,569 | 1,614 | 1,556.5 | 1,576.5 | 22,248,800 | 1,576.50 |
| 2015-03-26 | 1,538.5 | 1,548.5 | 1,516.5 | 1,527.5 | 7,155,300 | 1,527.50 |
| 2015-03-25 | 1,540 | 1,551.5 | 1,525 | 1,546.5 | 6,512,300 | 1,546.50 |
| 2015-03-24 | 1,555 | 1,559 | 1,539 | 1,548.5 | 7,094,200 | 1,548.50 |
| 2015-03-23 | 1,566 | 1,575 | 1,558 | 1,560.5 | 5,611,500 | 1,560.50 |
| 2015-03-20 | 1,573 | 1,577 | 1,556.5 | 1,567.5 | 7,262,900 | 1,567.50 |
| 2015-03-19 | 1,558.5 | 1,579 | 1,547.5 | 1,564.5 | 11,244,500 | 1,564.50 |
| 2015-03-18 | 1,562 | 1,567 | 1,543 | 1,558 | 7,685,500 | 1,558 |
| 2015-03-17 | 1,545 | 1,565 | 1,538.5 | 1,558.5 | 10,660,600 | 1,558.50 |
| 2015-03-16 | 1,523 | 1,546.5 | 1,516 | 1,527.5 | 7,202,400 | 1,527.50 |
| 2015-03-13 | 1,529.5 | 1,536 | 1,521 | 1,528.5 | 14,457,300 | 1,528.50 |
| 2015-03-12 | 1,507 | 1,534 | 1,507 | 1,526.5 | 7,307,500 | 1,526.50 |
| 2015-03-11 | 1,494 | 1,513.5 | 1,488 | 1,506 | 6,438,400 | 1,506 |
| 2015-03-10 | 1,533 | 1,544.5 | 1,501 | 1,510 | 7,193,100 | 1,510 |
| 2015-03-09 | 1,520 | 1,525 | 1,507.5 | 1,515.5 | 6,263,600 | 1,515.50 |
| 2015-03-06 | 1,505.5 | 1,531.5 | 1,504.5 | 1,530 | 9,379,400 | 1,530 |
| 2015-03-05 | 1,500.5 | 1,509.5 | 1,495.5 | 1,500 | 5,795,200 | 1,500 |
| 2015-03-04 | 1,500 | 1,516 | 1,478 | 1,509 | 8,233,400 | 1,509 |
| 2015-03-03 | 1,523.5 | 1,527 | 1,496 | 1,506.5 | 8,151,500 | 1,506.50 |
| 2015-03-02 | 1,510 | 1,523.5 | 1,503 | 1,517.5 | 11,903,500 | 1,517.50 |
| 2015-02-27 | 1,469 | 1,497.5 | 1,465 | 1,495 | 16,610,300 | 1,495 |
| 2015-02-26 | 1,436 | 1,457.5 | 1,435 | 1,457 | 9,161,000 | 1,457 |
| 2015-02-25 | 1,449.5 | 1,464.5 | 1,443 | 1,447 | 9,409,000 | 1,447 |
| 2015-02-24 | 1,441.5 | 1,444.5 | 1,424.5 | 1,444 | 8,839,700 | 1,444 |
| 2015-02-23 | 1,467.5 | 1,468.5 | 1,439 | 1,442.5 | 9,812,400 | 1,442.50 |
| 2015-02-20 | 1,472 | 1,478 | 1,452 | 1,458 | 7,411,700 | 1,458 |
| 2015-02-19 | 1,460.5 | 1,477.5 | 1,446 | 1,465.5 | 12,513,600 | 1,465.50 |
| 2015-02-18 | 1,425.5 | 1,458 | 1,423 | 1,453.5 | 15,012,100 | 1,453.50 |
| 2015-02-17 | 1,380 | 1,407 | 1,380 | 1,404.5 | 7,953,200 | 1,404.50 |
| 2015-02-16 | 1,397 | 1,405.5 | 1,378 | 1,380 | 6,248,100 | 1,380 |
| 2015-02-13 | 1,379 | 1,393 | 1,373.5 | 1,381.5 | 10,218,900 | 1,381.50 |
| 2015-02-12 | 1,343 | 1,375 | 1,341.5 | 1,372.5 | 12,707,500 | 1,372.50 |
| 2015-02-10 | 1,307 | 1,320 | 1,305.5 | 1,318.5 | 6,820,300 | 1,318.50 |
| 2015-02-09 | 1,323.5 | 1,324.5 | 1,303 | 1,318.5 | 9,752,600 | 1,318.50 |
| 2015-02-06 | 1,316 | 1,332.5 | 1,313 | 1,323 | 7,941,200 | 1,323 |
| 2015-02-05 | 1,338 | 1,338 | 1,298 | 1,302.5 | 12,496,700 | 1,302.50 |
| 2015-02-04 | 1,376 | 1,383.5 | 1,324.5 | 1,330.5 | 15,298,900 | 1,330.50 |
| 2015-02-03 | 1,364.5 | 1,384 | 1,350.5 | 1,357.5 | 9,244,400 | 1,357.50 |
| 2015-02-02 | 1,327 | 1,356 | 1,323 | 1,347.5 | 7,288,500 | 1,347.50 |
| 2015-01-30 | 1,380.5 | 1,399 | 1,352 | 1,352 | 9,386,700 | 1,352 |
| 2015-01-29 | 1,380 | 1,393.5 | 1,367 | 1,370.5 | 5,509,300 | 1,370.50 |
| 2015-01-28 | 1,364 | 1,404 | 1,362.5 | 1,400 | 9,018,800 | 1,400 |
| 2015-01-27 | 1,355.5 | 1,373.5 | 1,345.5 | 1,372.5 | 9,426,400 | 1,372.50 |
| 2015-01-26 | 1,311 | 1,329 | 1,293 | 1,329 | 6,468,900 | 1,329 |
| 2015-01-23 | 1,336.5 | 1,339.5 | 1,326 | 1,333.5 | 6,963,800 | 1,333.50 |
| 2015-01-22 | 1,335 | 1,339 | 1,315 | 1,325 | 8,752,400 | 1,325 |
| 2015-01-21 | 1,355 | 1,368 | 1,331 | 1,339 | 9,347,900 | 1,339 |
| 2015-01-20 | 1,327 | 1,378.5 | 1,326 | 1,376 | 7,557,300 | 1,376 |
| 2015-01-19 | 1,348.5 | 1,350 | 1,321.5 | 1,325.5 | 7,446,900 | 1,325.50 |
| 2015-01-16 | 1,320 | 1,340.5 | 1,312 | 1,338.5 | 10,131,000 | 1,338.50 |
| 2015-01-15 | 1,334 | 1,349 | 1,322.5 | 1,343.5 | 8,103,300 | 1,343.50 |
| 2015-01-14 | 1,355 | 1,369 | 1,338.5 | 1,339.5 | 6,440,400 | 1,339.50 |
| 2015-01-13 | 1,368.5 | 1,378 | 1,343 | 1,370 | 8,472,900 | 1,370 |
| 2015-01-09 | 1,392 | 1,394.5 | 1,379 | 1,385.5 | 6,545,400 | 1,385.50 |
| 2015-01-08 | 1,386.5 | 1,398.5 | 1,383.5 | 1,387 | 8,177,200 | 1,387 |
| 2015-01-07 | 1,366 | 1,377.5 | 1,359 | 1,364 | 11,169,300 | 1,364 |
| 2015-01-06 | 1,396 | 1,400 | 1,378 | 1,382 | 11,477,900 | 1,382 |
| 2015-01-05 | 1,428.5 | 1,435.5 | 1,408.5 | 1,426 | 6,789,200 | 1,426 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
