7201 日産自動車(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 | 1,280 | 1,293.5 | 1,279 | 1,279.5 | 6,740,600 | 1,279.50 |
| 2015-12-29 | 1,277 | 1,279.5 | 1,266 | 1,274.5 | 6,840,200 | 1,274.50 |
| 2015-12-28 | 1,260 | 1,276 | 1,254.5 | 1,268.5 | 7,692,900 | 1,268.50 |
| 2015-12-25 | 1,269 | 1,269 | 1,248 | 1,253.5 | 4,891,600 | 1,253.50 |
| 2015-12-24 | 1,276.5 | 1,278.5 | 1,258 | 1,260 | 8,505,000 | 1,260 |
| 2015-12-22 | 1,254 | 1,269 | 1,250 | 1,261.5 | 7,600,800 | 1,261.50 |
| 2015-12-21 | 1,245.5 | 1,259.5 | 1,235 | 1,250 | 13,877,200 | 1,250 |
| 2015-12-18 | 1,281.5 | 1,304.5 | 1,253.5 | 1,257 | 14,080,400 | 1,257 |
| 2015-12-17 | 1,293 | 1,295 | 1,277 | 1,278 | 11,492,800 | 1,278 |
| 2015-12-16 | 1,263 | 1,281 | 1,247 | 1,272.5 | 15,199,300 | 1,272.50 |
| 2015-12-15 | 1,267 | 1,269 | 1,214.5 | 1,218 | 15,445,000 | 1,218 |
| 2015-12-14 | 1,242.5 | 1,267 | 1,236 | 1,264 | 14,116,000 | 1,264 |
| 2015-12-11 | 1,234 | 1,270 | 1,234 | 1,263.5 | 13,773,500 | 1,263.50 |
| 2015-12-10 | 1,245 | 1,253 | 1,234 | 1,246.5 | 10,905,300 | 1,246.50 |
| 2015-12-09 | 1,249 | 1,267.5 | 1,248 | 1,260.5 | 10,119,700 | 1,260.50 |
| 2015-12-08 | 1,268 | 1,275 | 1,255 | 1,256 | 8,813,400 | 1,256 |
| 2015-12-07 | 1,274.5 | 1,286 | 1,266 | 1,267 | 9,452,100 | 1,267 |
| 2015-12-04 | 1,276 | 1,282.5 | 1,258 | 1,262 | 13,760,000 | 1,262 |
| 2015-12-03 | 1,285.5 | 1,298 | 1,277.5 | 1,295 | 9,206,300 | 1,295 |
| 2015-12-02 | 1,299.5 | 1,302 | 1,283.5 | 1,285.5 | 13,104,200 | 1,285.50 |
| 2015-12-01 | 1,300 | 1,302.5 | 1,267 | 1,289 | 27,634,300 | 1,289 |
| 2015-11-30 | 1,316 | 1,321.5 | 1,308.5 | 1,314.5 | 15,753,000 | 1,314.50 |
| 2015-11-27 | 1,305 | 1,317.5 | 1,303.5 | 1,310 | 9,089,200 | 1,310 |
| 2015-11-26 | 1,298 | 1,304 | 1,294 | 1,301 | 7,743,100 | 1,301 |
| 2015-11-25 | 1,283 | 1,292 | 1,275.5 | 1,282.5 | 8,192,400 | 1,282.50 |
| 2015-11-24 | 1,293.5 | 1,297.5 | 1,284 | 1,293 | 10,263,900 | 1,293 |
| 2015-11-20 | 1,298 | 1,305 | 1,286 | 1,304.5 | 10,515,600 | 1,304.50 |
| 2015-11-19 | 1,300 | 1,319.5 | 1,297 | 1,309.5 | 16,218,600 | 1,309.50 |
| 2015-11-18 | 1,282 | 1,294 | 1,274.5 | 1,283.5 | 11,289,200 | 1,283.50 |
| 2015-11-17 | 1,278 | 1,281.5 | 1,265 | 1,270 | 10,278,400 | 1,270 |
| 2015-11-16 | 1,248 | 1,259.5 | 1,241.5 | 1,256 | 9,217,400 | 1,256 |
| 2015-11-13 | 1,270 | 1,277 | 1,261 | 1,273 | 7,448,600 | 1,273 |
| 2015-11-12 | 1,281.5 | 1,287 | 1,275 | 1,281.5 | 6,484,400 | 1,281.50 |
| 2015-11-11 | 1,276 | 1,286.5 | 1,271 | 1,281 | 10,127,300 | 1,281 |
| 2015-11-10 | 1,272 | 1,285.5 | 1,271 | 1,284 | 8,640,900 | 1,284 |
| 2015-11-09 | 1,277 | 1,290 | 1,267.5 | 1,285 | 12,182,000 | 1,285 |
| 2015-11-06 | 1,285 | 1,285 | 1,247 | 1,259.5 | 14,668,500 | 1,259.50 |
| 2015-11-05 | 1,280 | 1,292 | 1,260 | 1,280 | 16,983,700 | 1,280 |
| 2015-11-04 | 1,280 | 1,299 | 1,272 | 1,272.5 | 18,401,300 | 1,272.50 |
| 2015-11-02 | 1,206.5 | 1,252.5 | 1,206 | 1,240 | 12,020,600 | 1,240 |
| 2015-10-30 | 1,256 | 1,274 | 1,244 | 1,266.5 | 10,219,700 | 1,266.50 |
| 2015-10-29 | 1,269.5 | 1,273 | 1,250 | 1,254.5 | 10,599,600 | 1,254.50 |
| 2015-10-28 | 1,240 | 1,266 | 1,238.5 | 1,262.5 | 12,058,000 | 1,262.50 |
| 2015-10-27 | 1,258.5 | 1,264.5 | 1,224 | 1,243 | 14,314,100 | 1,243 |
| 2015-10-26 | 1,262 | 1,269.5 | 1,242.5 | 1,244.5 | 9,125,100 | 1,244.50 |
| 2015-10-23 | 1,238 | 1,248 | 1,234.5 | 1,240.5 | 13,046,600 | 1,240.50 |
| 2015-10-22 | 1,218.5 | 1,226 | 1,209 | 1,213 | 8,406,600 | 1,213 |
| 2015-10-21 | 1,212 | 1,221 | 1,205.5 | 1,216 | 11,025,400 | 1,216 |
| 2015-10-20 | 1,203 | 1,204 | 1,178.5 | 1,190.5 | 7,660,800 | 1,190.50 |
| 2015-10-19 | 1,210 | 1,210 | 1,186 | 1,196 | 5,407,600 | 1,196 |
| 2015-10-16 | 1,216.5 | 1,219.5 | 1,206.5 | 1,210 | 8,861,800 | 1,210 |
| 2015-10-15 | 1,185.5 | 1,203 | 1,173.5 | 1,197 | 9,034,400 | 1,197 |
| 2015-10-14 | 1,203.5 | 1,207 | 1,177 | 1,186 | 12,135,300 | 1,186 |
| 2015-10-13 | 1,221.5 | 1,221.5 | 1,205 | 1,217 | 10,154,900 | 1,217 |
| 2015-10-09 | 1,209 | 1,224 | 1,202.5 | 1,222.5 | 16,882,600 | 1,222.50 |
| 2015-10-08 | 1,186 | 1,204 | 1,183 | 1,189 | 17,093,800 | 1,189 |
| 2015-10-07 | 1,167 | 1,177 | 1,152.5 | 1,173 | 15,066,600 | 1,173 |
| 2015-10-06 | 1,175.5 | 1,185 | 1,165.5 | 1,170 | 12,724,800 | 1,170 |
| 2015-10-05 | 1,175 | 1,181 | 1,154 | 1,161 | 10,738,800 | 1,161 |
| 2015-10-02 | 1,141 | 1,169.5 | 1,133 | 1,167.5 | 13,212,300 | 1,167.50 |
| 2015-10-01 | 1,107 | 1,164 | 1,101 | 1,150 | 24,246,500 | 1,150 |
| 2015-09-30 | 1,067 | 1,105.5 | 1,063.5 | 1,094 | 19,793,700 | 1,094 |
| 2015-09-29 | 1,064 | 1,064 | 1,029.5 | 1,036 | 17,122,800 | 1,036 |
| 2015-09-28 | 1,117 | 1,124.5 | 1,080 | 1,088 | 11,792,800 | 1,088 |
| 2015-09-25 | 1,117 | 1,132.5 | 1,101.5 | 1,120.5 | 15,711,200 | 1,120.50 |
| 2015-09-24 | 1,116.5 | 1,139.5 | 1,098 | 1,111.5 | 21,217,100 | 1,111.50 |
| 2015-09-18 | 1,150.5 | 1,159 | 1,125 | 1,140 | 24,513,700 | 1,140 |
| 2015-09-17 | 1,167 | 1,180 | 1,153.5 | 1,168 | 15,035,800 | 1,168 |
| 2015-09-16 | 1,136 | 1,162 | 1,136 | 1,157.5 | 14,504,400 | 1,157.50 |
| 2015-09-15 | 1,117.5 | 1,148.5 | 1,110 | 1,127.5 | 15,390,300 | 1,127.50 |
| 2015-09-14 | 1,119.5 | 1,122 | 1,094.5 | 1,107.5 | 10,681,600 | 1,107.50 |
| 2015-09-11 | 1,100 | 1,122 | 1,096 | 1,110.5 | 16,390,400 | 1,110.50 |
| 2015-09-10 | 1,108.5 | 1,130 | 1,108.5 | 1,120 | 13,971,000 | 1,120 |
| 2015-09-09 | 1,112 | 1,137 | 1,099.5 | 1,137 | 16,725,000 | 1,137 |
| 2015-09-08 | 1,059.5 | 1,097 | 1,057.5 | 1,073 | 13,355,500 | 1,073 |
| 2015-09-07 | 1,043 | 1,072.5 | 1,032 | 1,060 | 8,272,300 | 1,060 |
| 2015-09-04 | 1,069.5 | 1,077.5 | 1,043.5 | 1,053.5 | 13,029,600 | 1,053.50 |
| 2015-09-03 | 1,068 | 1,087.5 | 1,062.5 | 1,063.5 | 12,379,600 | 1,063.50 |
| 2015-09-02 | 1,032 | 1,072 | 1,025.5 | 1,049.5 | 12,683,300 | 1,049.50 |
| 2015-09-01 | 1,091 | 1,096 | 1,053 | 1,053 | 14,964,900 | 1,053 |
| 2015-08-31 | 1,120.5 | 1,121 | 1,090.5 | 1,097 | 12,155,000 | 1,097 |
| 2015-08-28 | 1,097 | 1,118 | 1,086 | 1,111 | 12,700,800 | 1,111 |
| 2015-08-27 | 1,104 | 1,116 | 1,060 | 1,064.5 | 16,987,000 | 1,064.50 |
| 2015-08-26 | 1,027.5 | 1,076.5 | 1,027.5 | 1,073.5 | 22,916,100 | 1,073.50 |
| 2015-08-25 | 1,000 | 1,105.5 | 999.1 | 1,020 | 23,975,900 | 1,020 |
| 2015-08-24 | 1,070.5 | 1,080 | 1,053 | 1,060 | 17,415,900 | 1,060 |
| 2015-08-21 | 1,115.5 | 1,131 | 1,106.5 | 1,110 | 12,557,500 | 1,110 |
| 2015-08-20 | 1,163 | 1,163 | 1,133 | 1,133 | 13,881,500 | 1,133 |
| 2015-08-19 | 1,165 | 1,173.5 | 1,154 | 1,154 | 11,069,200 | 1,154 |
| 2015-08-18 | 1,164.5 | 1,173.5 | 1,162.5 | 1,168 | 6,401,900 | 1,168 |
| 2015-08-17 | 1,162.5 | 1,178 | 1,160 | 1,162 | 10,486,300 | 1,162 |
| 2015-08-14 | 1,161.5 | 1,170 | 1,160 | 1,164 | 10,477,200 | 1,164 |
| 2015-08-13 | 1,168 | 1,175.5 | 1,163.5 | 1,169 | 11,958,600 | 1,169 |
| 2015-08-12 | 1,187.5 | 1,187.5 | 1,162 | 1,168.5 | 13,836,200 | 1,168.50 |
| 2015-08-11 | 1,203 | 1,217 | 1,184 | 1,193.5 | 12,500,700 | 1,193.50 |
| 2015-08-10 | 1,195 | 1,200 | 1,181 | 1,200 | 8,192,800 | 1,200 |
| 2015-08-07 | 1,188 | 1,205 | 1,187.5 | 1,200 | 11,398,800 | 1,200 |
| 2015-08-06 | 1,184 | 1,201.5 | 1,176 | 1,194.5 | 14,765,800 | 1,194.50 |
| 2015-08-05 | 1,156.5 | 1,174 | 1,150 | 1,166.5 | 15,782,000 | 1,166.50 |
| 2015-08-04 | 1,180 | 1,183 | 1,160.5 | 1,167.5 | 12,275,200 | 1,167.50 |
| 2015-08-03 | 1,189.5 | 1,190 | 1,171.5 | 1,174 | 12,683,600 | 1,174 |
| 2015-07-31 | 1,199 | 1,199 | 1,185.5 | 1,198.5 | 16,362,300 | 1,198.50 |
| 2015-07-30 | 1,242 | 1,243.5 | 1,176.5 | 1,186.5 | 27,061,000 | 1,186.50 |
| 2015-07-29 | 1,198 | 1,200 | 1,179 | 1,183.5 | 10,903,800 | 1,183.50 |
| 2015-07-28 | 1,197 | 1,203.5 | 1,181.5 | 1,181.5 | 19,427,600 | 1,181.50 |
| 2015-07-27 | 1,250 | 1,264 | 1,226.5 | 1,232 | 16,161,400 | 1,232 |
| 2015-07-24 | 1,230 | 1,239.5 | 1,221.5 | 1,239.5 | 9,021,000 | 1,239.50 |
| 2015-07-23 | 1,235 | 1,235.5 | 1,212 | 1,228 | 7,130,400 | 1,228 |
| 2015-07-22 | 1,220 | 1,228.5 | 1,216 | 1,224 | 10,057,600 | 1,224 |
| 2015-07-21 | 1,227 | 1,227 | 1,213 | 1,218 | 9,143,700 | 1,218 |
| 2015-07-17 | 1,228.5 | 1,231 | 1,204.5 | 1,210.5 | 8,599,200 | 1,210.50 |
| 2015-07-16 | 1,213 | 1,222 | 1,198 | 1,207 | 16,833,500 | 1,207 |
| 2015-07-15 | 1,235 | 1,242.5 | 1,215 | 1,221 | 9,636,500 | 1,221 |
| 2015-07-14 | 1,226 | 1,237.5 | 1,215.5 | 1,225 | 10,348,600 | 1,225 |
| 2015-07-13 | 1,192 | 1,203 | 1,183.5 | 1,197 | 12,250,200 | 1,197 |
| 2015-07-10 | 1,173.5 | 1,201.5 | 1,153 | 1,188 | 18,376,500 | 1,188 |
| 2015-07-09 | 1,161 | 1,188 | 1,127 | 1,184.5 | 23,453,800 | 1,184.50 |
| 2015-07-08 | 1,260 | 1,270 | 1,188 | 1,191 | 23,662,600 | 1,191 |
| 2015-07-07 | 1,295 | 1,303.5 | 1,269 | 1,274.5 | 12,190,900 | 1,274.50 |
| 2015-07-06 | 1,319 | 1,319 | 1,296.5 | 1,301.5 | 10,861,000 | 1,301.50 |
| 2015-07-03 | 1,307 | 1,331 | 1,305.5 | 1,327 | 14,478,500 | 1,327 |
| 2015-07-02 | 1,292.5 | 1,311.5 | 1,289 | 1,299.5 | 15,331,000 | 1,299.50 |
| 2015-07-01 | 1,279 | 1,282.5 | 1,260 | 1,265 | 9,681,500 | 1,265 |
| 2015-06-30 | 1,262 | 1,282.5 | 1,261.5 | 1,275 | 11,985,100 | 1,275 |
| 2015-06-29 | 1,249.5 | 1,275.5 | 1,245.5 | 1,260.5 | 11,396,700 | 1,260.50 |
| 2015-06-26 | 1,266 | 1,294.5 | 1,246 | 1,286 | 13,538,000 | 1,286 |
| 2015-06-25 | 1,267.5 | 1,269 | 1,255 | 1,257.5 | 7,301,100 | 1,257.50 |
| 2015-06-24 | 1,282 | 1,305 | 1,271.5 | 1,277.5 | 14,713,300 | 1,277.50 |
| 2015-06-23 | 1,251 | 1,281.5 | 1,241 | 1,263.5 | 14,121,000 | 1,263.50 |
| 2015-06-22 | 1,228.5 | 1,242 | 1,223.5 | 1,237 | 8,065,000 | 1,237 |
| 2015-06-19 | 1,239.5 | 1,252 | 1,232 | 1,235.5 | 10,801,500 | 1,235.50 |
| 2015-06-18 | 1,241 | 1,242.5 | 1,217 | 1,217 | 9,642,600 | 1,217 |
| 2015-06-17 | 1,255 | 1,255 | 1,240 | 1,246 | 5,534,400 | 1,246 |
| 2015-06-16 | 1,251 | 1,256.5 | 1,243.5 | 1,247 | 5,820,300 | 1,247 |
| 2015-06-15 | 1,255.5 | 1,261.5 | 1,246.5 | 1,258 | 5,917,100 | 1,258 |
| 2015-06-12 | 1,273.5 | 1,273.5 | 1,255 | 1,265 | 13,684,600 | 1,265 |
| 2015-06-11 | 1,263.5 | 1,272 | 1,252.5 | 1,260 | 9,833,400 | 1,260 |
| 2015-06-10 | 1,275 | 1,276.5 | 1,255 | 1,255.5 | 12,782,400 | 1,255.50 |
| 2015-06-09 | 1,295 | 1,299 | 1,271 | 1,272.5 | 10,118,500 | 1,272.50 |
| 2015-06-08 | 1,330 | 1,330 | 1,302 | 1,315 | 9,767,000 | 1,315 |
| 2015-06-05 | 1,333 | 1,336 | 1,315 | 1,322 | 8,354,800 | 1,322 |
| 2015-06-04 | 1,325 | 1,339.5 | 1,323 | 1,330.5 | 9,123,400 | 1,330.50 |
| 2015-06-03 | 1,322 | 1,350 | 1,319.5 | 1,319.5 | 16,815,000 | 1,319.50 |
| 2015-06-02 | 1,313 | 1,326.5 | 1,300.5 | 1,326 | 14,139,600 | 1,326 |
| 2015-06-01 | 1,293 | 1,304 | 1,282.5 | 1,302.5 | 8,270,000 | 1,302.50 |
| 2015-05-29 | 1,300 | 1,308.5 | 1,289.5 | 1,300.5 | 10,061,300 | 1,300.50 |
| 2015-05-28 | 1,298.5 | 1,312 | 1,293 | 1,299 | 14,069,200 | 1,299 |
| 2015-05-27 | 1,270 | 1,291 | 1,262 | 1,280.5 | 12,494,400 | 1,280.50 |
| 2015-05-26 | 1,265 | 1,274.5 | 1,261 | 1,269.5 | 5,348,200 | 1,269.50 |
| 2015-05-25 | 1,261.5 | 1,273 | 1,253 | 1,272 | 7,538,600 | 1,272 |
| 2015-05-22 | 1,263 | 1,263.5 | 1,246.5 | 1,250.5 | 8,365,300 | 1,250.50 |
| 2015-05-21 | 1,275 | 1,277 | 1,248.5 | 1,263 | 12,406,400 | 1,263 |
| 2015-05-20 | 1,280.5 | 1,284.5 | 1,270.5 | 1,270.5 | 10,092,500 | 1,270.50 |
| 2015-05-19 | 1,290 | 1,297 | 1,271 | 1,274.5 | 7,903,000 | 1,274.50 |
| 2015-05-18 | 1,278 | 1,287.5 | 1,277.5 | 1,287 | 5,298,700 | 1,287 |
| 2015-05-15 | 1,284 | 1,284 | 1,265 | 1,275.5 | 8,160,200 | 1,275.50 |
| 2015-05-14 | 1,295 | 1,298 | 1,260.5 | 1,276 | 17,863,700 | 1,276 |
| 2015-05-13 | 1,242.5 | 1,250.5 | 1,235 | 1,246.5 | 10,287,800 | 1,246.50 |
| 2015-05-12 | 1,260 | 1,262 | 1,245 | 1,258.5 | 6,814,200 | 1,258.50 |
| 2015-05-11 | 1,262 | 1,281 | 1,253 | 1,256 | 9,336,200 | 1,256 |
| 2015-05-08 | 1,223 | 1,239.5 | 1,217 | 1,235.5 | 9,451,600 | 1,235.50 |
| 2015-05-07 | 1,211 | 1,224.5 | 1,198.5 | 1,223 | 11,924,600 | 1,223 |
| 2015-05-01 | 1,229 | 1,249 | 1,220 | 1,242.5 | 12,039,000 | 1,242.50 |
| 2015-04-30 | 1,279.5 | 1,282.5 | 1,238 | 1,251 | 13,129,900 | 1,251 |
| 2015-04-28 | 1,278.5 | 1,289.5 | 1,271 | 1,283 | 6,775,400 | 1,283 |
| 2015-04-27 | 1,287.5 | 1,288.5 | 1,268.5 | 1,284 | 6,552,800 | 1,284 |
| 2015-04-24 | 1,294.5 | 1,294.5 | 1,276 | 1,278.5 | 7,291,700 | 1,278.50 |
| 2015-04-23 | 1,299 | 1,311.5 | 1,283.5 | 1,293 | 11,955,900 | 1,293 |
| 2015-04-22 | 1,290.5 | 1,295.5 | 1,279 | 1,284.5 | 8,805,900 | 1,284.50 |
| 2015-04-21 | 1,265.5 | 1,296 | 1,265 | 1,296 | 11,248,900 | 1,296 |
| 2015-04-20 | 1,236 | 1,267.5 | 1,226 | 1,266 | 10,264,000 | 1,266 |
| 2015-04-17 | 1,240 | 1,254 | 1,230.5 | 1,252 | 9,925,600 | 1,252 |
| 2015-04-16 | 1,243 | 1,248 | 1,235.5 | 1,245 | 9,604,900 | 1,245 |
| 2015-04-15 | 1,249 | 1,254 | 1,241.5 | 1,249 | 8,470,000 | 1,249 |
| 2015-04-14 | 1,252 | 1,264 | 1,240 | 1,256.5 | 7,311,000 | 1,256.50 |
| 2015-04-13 | 1,268.5 | 1,270 | 1,237.5 | 1,263 | 12,471,200 | 1,263 |
| 2015-04-10 | 1,274 | 1,287 | 1,251.5 | 1,279.5 | 16,620,600 | 1,279.50 |
| 2015-04-09 | 1,225 | 1,267 | 1,220.5 | 1,264 | 18,188,900 | 1,264 |
| 2015-04-08 | 1,225 | 1,227.5 | 1,208.5 | 1,208.5 | 9,535,300 | 1,208.50 |
| 2015-04-07 | 1,218 | 1,229 | 1,216.5 | 1,223.5 | 5,515,100 | 1,223.50 |
| 2015-04-06 | 1,205.5 | 1,215 | 1,202 | 1,209 | 4,850,000 | 1,209 |
| 2015-04-03 | 1,229 | 1,229 | 1,210 | 1,229 | 5,743,200 | 1,229 |
| 2015-04-02 | 1,200 | 1,234.5 | 1,199.5 | 1,223.5 | 10,545,900 | 1,223.50 |
| 2015-04-01 | 1,211 | 1,215.5 | 1,191.5 | 1,199 | 14,082,600 | 1,199 |
| 2015-03-31 | 1,243.5 | 1,250 | 1,224 | 1,224 | 9,340,600 | 1,224 |
| 2015-03-30 | 1,216 | 1,234 | 1,207 | 1,225.5 | 11,254,400 | 1,225.50 |
| 2015-03-27 | 1,234 | 1,250 | 1,210 | 1,217.5 | 15,539,100 | 1,217.50 |
| 2015-03-26 | 1,262.5 | 1,265.5 | 1,241 | 1,254.5 | 11,504,600 | 1,254.50 |
| 2015-03-25 | 1,272 | 1,281.5 | 1,261.5 | 1,281.5 | 9,583,700 | 1,281.50 |
| 2015-03-24 | 1,265 | 1,273 | 1,255.5 | 1,267.5 | 8,161,400 | 1,267.50 |
| 2015-03-23 | 1,275 | 1,290 | 1,270 | 1,277 | 7,357,800 | 1,277 |
| 2015-03-20 | 1,277.5 | 1,277.5 | 1,257 | 1,271 | 7,990,500 | 1,271 |
| 2015-03-19 | 1,281 | 1,285.5 | 1,262.5 | 1,265.5 | 9,216,900 | 1,265.50 |
| 2015-03-18 | 1,286 | 1,290 | 1,278.5 | 1,285 | 8,572,400 | 1,285 |
| 2015-03-17 | 1,299 | 1,299 | 1,282.5 | 1,283.5 | 9,755,200 | 1,283.50 |
| 2015-03-16 | 1,299.5 | 1,303 | 1,278 | 1,285 | 9,764,600 | 1,285 |
| 2015-03-13 | 1,290.5 | 1,303.5 | 1,275.5 | 1,299.5 | 20,978,800 | 1,299.50 |
| 2015-03-12 | 1,238 | 1,275 | 1,237.5 | 1,273 | 12,725,400 | 1,273 |
| 2015-03-11 | 1,238.5 | 1,242 | 1,230 | 1,238 | 10,057,400 | 1,238 |
| 2015-03-10 | 1,250 | 1,253.5 | 1,238 | 1,250 | 7,829,800 | 1,250 |
| 2015-03-09 | 1,239 | 1,247 | 1,229 | 1,246 | 7,466,500 | 1,246 |
| 2015-03-06 | 1,240 | 1,249.5 | 1,228 | 1,248 | 9,238,300 | 1,248 |
| 2015-03-05 | 1,231 | 1,244.5 | 1,226.5 | 1,237 | 8,075,000 | 1,237 |
| 2015-03-04 | 1,242.5 | 1,243.5 | 1,216.5 | 1,233.5 | 12,976,300 | 1,233.50 |
| 2015-03-03 | 1,260.5 | 1,265 | 1,246.5 | 1,256.5 | 8,987,100 | 1,256.50 |
| 2015-03-02 | 1,269 | 1,273 | 1,248 | 1,251.5 | 10,617,200 | 1,251.50 |
| 2015-02-27 | 1,265 | 1,275 | 1,250 | 1,264 | 16,591,100 | 1,264 |
| 2015-02-26 | 1,224 | 1,269 | 1,224 | 1,263.5 | 19,883,500 | 1,263.50 |
| 2015-02-25 | 1,234 | 1,238.5 | 1,219.5 | 1,224.5 | 12,009,900 | 1,224.50 |
| 2015-02-24 | 1,211.5 | 1,223.5 | 1,198 | 1,223.5 | 14,047,700 | 1,223.50 |
| 2015-02-23 | 1,220.5 | 1,229 | 1,216 | 1,224 | 13,150,700 | 1,224 |
| 2015-02-20 | 1,202 | 1,219 | 1,200.5 | 1,206 | 12,443,700 | 1,206 |
| 2015-02-19 | 1,206 | 1,210.5 | 1,197 | 1,206.5 | 13,900,400 | 1,206.50 |
| 2015-02-18 | 1,190 | 1,210 | 1,182 | 1,194.5 | 16,390,600 | 1,194.50 |
| 2015-02-17 | 1,148 | 1,179.5 | 1,146.5 | 1,176 | 18,172,800 | 1,176 |
| 2015-02-16 | 1,139.5 | 1,149 | 1,130 | 1,147 | 12,425,200 | 1,147 |
| 2015-02-13 | 1,127 | 1,142 | 1,127 | 1,136 | 16,920,000 | 1,136 |
| 2015-02-12 | 1,140 | 1,144 | 1,115.5 | 1,127 | 23,992,300 | 1,127 |
| 2015-02-10 | 1,096 | 1,111 | 1,088.5 | 1,104.5 | 21,508,100 | 1,104.50 |
| 2015-02-09 | 1,058 | 1,067.5 | 1,051.5 | 1,064 | 8,915,200 | 1,064 |
| 2015-02-06 | 1,045.5 | 1,054.5 | 1,043.5 | 1,049.5 | 8,876,900 | 1,049.50 |
| 2015-02-05 | 1,039.5 | 1,042.5 | 1,026 | 1,037 | 10,913,000 | 1,037 |
| 2015-02-04 | 1,019.5 | 1,032.5 | 1,019 | 1,029 | 11,811,300 | 1,029 |
| 2015-02-03 | 1,020 | 1,022 | 1,004 | 1,010 | 9,387,300 | 1,010 |
| 2015-02-02 | 1,002.5 | 1,016.5 | 996 | 1,014 | 9,687,800 | 1,014 |
| 2015-01-30 | 1,032 | 1,035 | 1,016 | 1,016.5 | 10,170,400 | 1,016.50 |
| 2015-01-29 | 1,036 | 1,043 | 1,023.5 | 1,028 | 9,722,000 | 1,028 |
| 2015-01-28 | 1,038 | 1,051 | 1,036 | 1,048.5 | 7,884,200 | 1,048.50 |
| 2015-01-27 | 1,042.5 | 1,050.5 | 1,040 | 1,050 | 10,757,600 | 1,050 |
| 2015-01-26 | 1,024 | 1,030.5 | 1,013.5 | 1,030 | 8,659,900 | 1,030 |
| 2015-01-23 | 1,048 | 1,050 | 1,032 | 1,035 | 10,075,100 | 1,035 |
| 2015-01-22 | 1,019.5 | 1,032.5 | 1,019 | 1,032.5 | 9,786,900 | 1,032.50 |
| 2015-01-21 | 1,010 | 1,024 | 1,008 | 1,021 | 15,273,700 | 1,021 |
| 2015-01-20 | 998.1 | 1,022 | 995.2 | 1,019.5 | 8,469,800 | 1,019.50 |
| 2015-01-19 | 996.5 | 1,002 | 990.8 | 996 | 8,430,500 | 996 |
| 2015-01-16 | 976 | 988.2 | 963.1 | 987.7 | 18,029,900 | 987.70 |
| 2015-01-15 | 988.5 | 996.6 | 983.5 | 992.6 | 17,202,200 | 992.60 |
| 2015-01-14 | 1,003 | 1,009.5 | 996.1 | 997 | 16,251,900 | 997 |
| 2015-01-13 | 1,000 | 1,005 | 989.2 | 1,005 | 15,947,700 | 1,005 |
| 2015-01-09 | 1,010 | 1,020.5 | 1,009 | 1,016 | 11,763,900 | 1,016 |
| 2015-01-08 | 1,018.5 | 1,022 | 1,001 | 1,003 | 13,021,900 | 1,003 |
| 2015-01-07 | 1,000 | 1,015 | 997.5 | 1,005.5 | 12,363,200 | 1,005.50 |
| 2015-01-06 | 1,018.5 | 1,020.5 | 1,000 | 1,000.5 | 18,730,400 | 1,000.50 |
| 2015-01-05 | 1,056 | 1,057.5 | 1,033.5 | 1,047 | 9,669,100 | 1,047 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株
