7202 いすゞ自動車(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 | 1,330 | 1,348.5 | 1,314 | 1,314 | 2,727,100 | 1,314 |
| 2015-12-29 | 1,323 | 1,330 | 1,302 | 1,323.5 | 1,993,300 | 1,323.50 |
| 2015-12-28 | 1,307 | 1,340 | 1,297 | 1,324 | 2,449,300 | 1,324 |
| 2015-12-25 | 1,314 | 1,321.5 | 1,290 | 1,302.5 | 1,739,400 | 1,302.50 |
| 2015-12-24 | 1,359 | 1,359 | 1,318.5 | 1,321.5 | 1,964,800 | 1,321.50 |
| 2015-12-22 | 1,326.5 | 1,347 | 1,318 | 1,330 | 2,173,100 | 1,330 |
| 2015-12-21 | 1,320 | 1,329.5 | 1,293 | 1,320 | 3,850,300 | 1,320 |
| 2015-12-18 | 1,350 | 1,376 | 1,325.5 | 1,332.5 | 4,887,700 | 1,332.50 |
| 2015-12-17 | 1,370.5 | 1,380 | 1,349 | 1,351.5 | 3,455,300 | 1,351.50 |
| 2015-12-16 | 1,319 | 1,346.5 | 1,313 | 1,337 | 4,286,800 | 1,337 |
| 2015-12-15 | 1,321.5 | 1,326 | 1,293.5 | 1,294.5 | 2,799,400 | 1,294.50 |
| 2015-12-14 | 1,314.5 | 1,326 | 1,287 | 1,321 | 4,057,200 | 1,321 |
| 2015-12-11 | 1,325 | 1,356 | 1,324.5 | 1,343 | 3,348,500 | 1,343 |
| 2015-12-10 | 1,336 | 1,351.5 | 1,322 | 1,337 | 2,680,000 | 1,337 |
| 2015-12-09 | 1,348 | 1,366 | 1,337.5 | 1,353.5 | 3,270,900 | 1,353.50 |
| 2015-12-08 | 1,385 | 1,388.5 | 1,341 | 1,350 | 3,818,000 | 1,350 |
| 2015-12-07 | 1,386.5 | 1,400 | 1,383 | 1,384 | 2,876,900 | 1,384 |
| 2015-12-04 | 1,372 | 1,382 | 1,360 | 1,366.5 | 3,408,000 | 1,366.50 |
| 2015-12-03 | 1,391 | 1,401.5 | 1,385 | 1,396 | 2,224,700 | 1,396 |
| 2015-12-02 | 1,408 | 1,414 | 1,394 | 1,397.5 | 2,546,700 | 1,397.50 |
| 2015-12-01 | 1,405.5 | 1,425.5 | 1,395 | 1,410.5 | 3,187,500 | 1,410.50 |
| 2015-11-30 | 1,376 | 1,392.5 | 1,375 | 1,385 | 4,010,700 | 1,385 |
| 2015-11-27 | 1,370.5 | 1,389 | 1,370.5 | 1,372.5 | 2,406,500 | 1,372.50 |
| 2015-11-26 | 1,373 | 1,391.5 | 1,371.5 | 1,373.5 | 3,121,100 | 1,373.50 |
| 2015-11-25 | 1,380.5 | 1,385.5 | 1,363 | 1,368.5 | 3,987,900 | 1,368.50 |
| 2015-11-24 | 1,397.5 | 1,413.5 | 1,394.5 | 1,396 | 3,299,000 | 1,396 |
| 2015-11-20 | 1,401 | 1,403.5 | 1,377.5 | 1,394.5 | 4,174,900 | 1,394.50 |
| 2015-11-19 | 1,419.5 | 1,421.5 | 1,401 | 1,411.5 | 3,491,600 | 1,411.50 |
| 2015-11-18 | 1,440 | 1,440 | 1,401 | 1,405.5 | 4,552,400 | 1,405.50 |
| 2015-11-17 | 1,452.5 | 1,469.5 | 1,428.5 | 1,430 | 6,719,900 | 1,430 |
| 2015-11-16 | 1,446.5 | 1,472 | 1,443 | 1,454 | 2,459,700 | 1,454 |
| 2015-11-13 | 1,463 | 1,479 | 1,451 | 1,476.5 | 2,573,100 | 1,476.50 |
| 2015-11-12 | 1,485 | 1,491.5 | 1,472 | 1,488.5 | 2,036,000 | 1,488.50 |
| 2015-11-11 | 1,481 | 1,495.5 | 1,464 | 1,489 | 3,246,400 | 1,489 |
| 2015-11-10 | 1,474 | 1,484 | 1,459 | 1,477 | 2,607,700 | 1,477 |
| 2015-11-09 | 1,500 | 1,501.5 | 1,460 | 1,484 | 5,233,200 | 1,484 |
| 2015-11-06 | 1,438 | 1,455 | 1,422.5 | 1,430.5 | 2,043,100 | 1,430.50 |
| 2015-11-05 | 1,438 | 1,438.5 | 1,417 | 1,419 | 3,657,500 | 1,419 |
| 2015-11-04 | 1,410.5 | 1,435.5 | 1,401 | 1,417.5 | 3,561,100 | 1,417.50 |
| 2015-11-02 | 1,385 | 1,398.5 | 1,364.5 | 1,380.5 | 2,892,100 | 1,380.50 |
| 2015-10-30 | 1,411 | 1,426.5 | 1,390 | 1,421.5 | 3,494,200 | 1,421.50 |
| 2015-10-29 | 1,406 | 1,426.5 | 1,403 | 1,411.5 | 7,412,700 | 1,411.50 |
| 2015-10-28 | 1,371 | 1,402 | 1,351 | 1,401 | 4,534,900 | 1,401 |
| 2015-10-27 | 1,427.5 | 1,438 | 1,405 | 1,419 | 2,954,300 | 1,419 |
| 2015-10-26 | 1,437.5 | 1,451.5 | 1,419 | 1,422 | 3,750,600 | 1,422 |
| 2015-10-23 | 1,400.5 | 1,431.5 | 1,391.5 | 1,410 | 5,030,400 | 1,410 |
| 2015-10-22 | 1,340.5 | 1,373.5 | 1,338 | 1,359.5 | 2,345,800 | 1,359.50 |
| 2015-10-21 | 1,323.5 | 1,361.5 | 1,323.5 | 1,357.5 | 2,423,800 | 1,357.50 |
| 2015-10-20 | 1,345.5 | 1,350 | 1,321.5 | 1,330 | 1,949,000 | 1,330 |
| 2015-10-19 | 1,348.5 | 1,350.5 | 1,316.5 | 1,327 | 3,304,900 | 1,327 |
| 2015-10-16 | 1,360.5 | 1,373 | 1,353 | 1,361.5 | 3,324,900 | 1,361.50 |
| 2015-10-15 | 1,327.5 | 1,364.5 | 1,314 | 1,352 | 3,106,900 | 1,352 |
| 2015-10-14 | 1,377 | 1,377 | 1,328 | 1,342 | 5,349,400 | 1,342 |
| 2015-10-13 | 1,394.5 | 1,413.5 | 1,369 | 1,407 | 4,625,600 | 1,407 |
| 2015-10-09 | 1,350 | 1,417.5 | 1,347 | 1,406.5 | 6,503,800 | 1,406.50 |
| 2015-10-08 | 1,335 | 1,352 | 1,325.5 | 1,334.5 | 4,259,900 | 1,334.50 |
| 2015-10-07 | 1,295.5 | 1,353.5 | 1,268 | 1,344.5 | 5,088,600 | 1,344.50 |
| 2015-10-06 | 1,316.5 | 1,325.5 | 1,291.5 | 1,294.5 | 5,448,300 | 1,294.50 |
| 2015-10-05 | 1,260 | 1,285.5 | 1,244.5 | 1,259.5 | 3,620,600 | 1,259.50 |
| 2015-10-02 | 1,203.5 | 1,234 | 1,197 | 1,223.5 | 2,335,000 | 1,223.50 |
| 2015-10-01 | 1,202 | 1,235 | 1,176 | 1,214.5 | 3,495,800 | 1,214.50 |
| 2015-09-30 | 1,179 | 1,224.5 | 1,172.5 | 1,195 | 4,213,600 | 1,195 |
| 2015-09-29 | 1,190 | 1,191 | 1,153.5 | 1,158 | 3,941,600 | 1,158 |
| 2015-09-28 | 1,264.5 | 1,270 | 1,206.5 | 1,211 | 3,020,800 | 1,211 |
| 2015-09-25 | 1,236 | 1,270.5 | 1,236 | 1,269 | 2,593,900 | 1,269 |
| 2015-09-24 | 1,255.5 | 1,262 | 1,233 | 1,240 | 3,607,700 | 1,240 |
| 2015-09-18 | 1,313.5 | 1,333 | 1,285.5 | 1,294.5 | 2,685,200 | 1,294.50 |
| 2015-09-17 | 1,302 | 1,340 | 1,301.5 | 1,322 | 3,467,500 | 1,322 |
| 2015-09-16 | 1,267 | 1,304 | 1,254.5 | 1,293.5 | 3,898,500 | 1,293.50 |
| 2015-09-15 | 1,277 | 1,305.5 | 1,260.5 | 1,261.5 | 2,897,100 | 1,261.50 |
| 2015-09-14 | 1,310 | 1,310 | 1,266.5 | 1,276 | 2,475,600 | 1,276 |
| 2015-09-11 | 1,293.5 | 1,319 | 1,287 | 1,303 | 3,377,200 | 1,303 |
| 2015-09-10 | 1,313 | 1,327.5 | 1,290 | 1,315.5 | 3,506,500 | 1,315.50 |
| 2015-09-09 | 1,313.5 | 1,355 | 1,302 | 1,354.5 | 3,872,100 | 1,354.50 |
| 2015-09-08 | 1,275 | 1,301 | 1,265.5 | 1,267.5 | 1,794,700 | 1,267.50 |
| 2015-09-07 | 1,255 | 1,287.5 | 1,246 | 1,267 | 3,180,400 | 1,267 |
| 2015-09-04 | 1,302 | 1,313.5 | 1,261.5 | 1,279 | 3,122,800 | 1,279 |
| 2015-09-03 | 1,306 | 1,324 | 1,287.5 | 1,290 | 3,480,900 | 1,290 |
| 2015-09-02 | 1,294.5 | 1,327 | 1,286.5 | 1,297.5 | 3,450,400 | 1,297.50 |
| 2015-09-01 | 1,379.5 | 1,392.5 | 1,318.5 | 1,318.5 | 4,428,600 | 1,318.50 |
| 2015-08-31 | 1,419 | 1,419 | 1,367.5 | 1,381.5 | 3,542,800 | 1,381.50 |
| 2015-08-28 | 1,414 | 1,437.5 | 1,401 | 1,422.5 | 3,504,500 | 1,422.50 |
| 2015-08-27 | 1,388 | 1,401.5 | 1,361 | 1,362.5 | 3,135,900 | 1,362.50 |
| 2015-08-26 | 1,329.5 | 1,376 | 1,311.5 | 1,368 | 4,980,700 | 1,368 |
| 2015-08-25 | 1,327 | 1,403 | 1,294.5 | 1,319.5 | 6,316,700 | 1,319.50 |
| 2015-08-24 | 1,395 | 1,414.5 | 1,351.5 | 1,353 | 4,768,100 | 1,353 |
| 2015-08-21 | 1,482 | 1,483.5 | 1,442.5 | 1,446 | 5,654,100 | 1,446 |
| 2015-08-20 | 1,540 | 1,547 | 1,507 | 1,508 | 4,153,400 | 1,508 |
| 2015-08-19 | 1,600 | 1,600 | 1,541.5 | 1,546 | 4,802,400 | 1,546 |
| 2015-08-18 | 1,626.5 | 1,629.5 | 1,596 | 1,612.5 | 2,135,100 | 1,612.50 |
| 2015-08-17 | 1,635 | 1,639.5 | 1,615 | 1,620.5 | 2,501,500 | 1,620.50 |
| 2015-08-14 | 1,652 | 1,653 | 1,620.5 | 1,634.5 | 3,191,300 | 1,634.50 |
| 2015-08-13 | 1,654 | 1,658.5 | 1,637 | 1,650.5 | 2,444,300 | 1,650.50 |
| 2015-08-12 | 1,706 | 1,708.5 | 1,635 | 1,655 | 5,101,200 | 1,655 |
| 2015-08-11 | 1,732 | 1,734.5 | 1,706 | 1,715 | 2,761,500 | 1,715 |
| 2015-08-10 | 1,713 | 1,732.5 | 1,690 | 1,732.5 | 2,200,900 | 1,732.50 |
| 2015-08-07 | 1,733.5 | 1,734.5 | 1,713 | 1,725.5 | 1,926,500 | 1,725.50 |
| 2015-08-06 | 1,742.5 | 1,752 | 1,720 | 1,723.5 | 2,770,100 | 1,723.50 |
| 2015-08-05 | 1,723 | 1,738 | 1,675 | 1,723.5 | 5,609,400 | 1,723.50 |
| 2015-08-04 | 1,699.5 | 1,708.5 | 1,660.5 | 1,686 | 3,827,000 | 1,686 |
| 2015-08-03 | 1,699 | 1,718 | 1,676.5 | 1,713.5 | 3,591,800 | 1,713.50 |
| 2015-07-31 | 1,683 | 1,720 | 1,662.5 | 1,718 | 4,990,300 | 1,718 |
| 2015-07-30 | 1,654.5 | 1,703.5 | 1,653 | 1,683.5 | 6,233,300 | 1,683.50 |
| 2015-07-29 | 1,611 | 1,628.5 | 1,585.5 | 1,622.5 | 3,193,500 | 1,622.50 |
| 2015-07-28 | 1,559 | 1,609.5 | 1,555 | 1,597.5 | 4,299,200 | 1,597.50 |
| 2015-07-27 | 1,568 | 1,587.5 | 1,562.5 | 1,573 | 1,691,600 | 1,573 |
| 2015-07-24 | 1,569 | 1,589.5 | 1,553 | 1,574 | 1,628,800 | 1,574 |
| 2015-07-23 | 1,585.5 | 1,591.5 | 1,562.5 | 1,575.5 | 1,835,500 | 1,575.50 |
| 2015-07-22 | 1,594.5 | 1,597 | 1,572 | 1,581 | 2,187,500 | 1,581 |
| 2015-07-21 | 1,597 | 1,618 | 1,592 | 1,610 | 2,182,100 | 1,610 |
| 2015-07-17 | 1,590.5 | 1,602 | 1,580 | 1,590.5 | 1,475,100 | 1,590.50 |
| 2015-07-16 | 1,611 | 1,611.5 | 1,582 | 1,597.5 | 2,619,800 | 1,597.50 |
| 2015-07-15 | 1,625.5 | 1,630.5 | 1,597 | 1,606.5 | 2,176,200 | 1,606.50 |
| 2015-07-14 | 1,599.5 | 1,624.5 | 1,599.5 | 1,615 | 2,816,400 | 1,615 |
| 2015-07-13 | 1,560 | 1,576.5 | 1,555.5 | 1,563 | 1,917,600 | 1,563 |
| 2015-07-10 | 1,558.5 | 1,579 | 1,553 | 1,553.5 | 3,252,000 | 1,553.50 |
| 2015-07-09 | 1,532 | 1,546.5 | 1,473.5 | 1,544.5 | 4,637,800 | 1,544.50 |
| 2015-07-08 | 1,595.5 | 1,607 | 1,555 | 1,555 | 3,812,900 | 1,555 |
| 2015-07-07 | 1,619 | 1,624 | 1,600 | 1,602 | 2,002,500 | 1,602 |
| 2015-07-06 | 1,598 | 1,612.5 | 1,587 | 1,597 | 2,759,000 | 1,597 |
| 2015-07-03 | 1,621 | 1,643 | 1,608.5 | 1,638 | 2,331,100 | 1,638 |
| 2015-07-02 | 1,632.5 | 1,635 | 1,607 | 1,619.5 | 3,266,100 | 1,619.50 |
| 2015-07-01 | 1,616.5 | 1,637.5 | 1,593 | 1,631.5 | 3,250,700 | 1,631.50 |
| 2015-06-30 | 1,612.5 | 1,617 | 1,593 | 1,607.5 | 3,034,700 | 1,607.50 |
| 2015-06-29 | 1,625 | 1,640.5 | 1,610.5 | 1,618.5 | 3,803,900 | 1,618.50 |
| 2015-06-26 | 1,640 | 1,687.5 | 1,620 | 1,675 | 5,979,100 | 1,675 |
| 2015-06-25 | 1,618.5 | 1,654 | 1,612.5 | 1,645 | 4,669,500 | 1,645 |
| 2015-06-24 | 1,609.5 | 1,640 | 1,608.5 | 1,621.5 | 4,283,400 | 1,621.50 |
| 2015-06-23 | 1,588.5 | 1,595 | 1,573 | 1,590.5 | 2,171,800 | 1,590.50 |
| 2015-06-22 | 1,557 | 1,584.5 | 1,551 | 1,576 | 2,758,400 | 1,576 |
| 2015-06-19 | 1,550 | 1,573 | 1,537.5 | 1,539 | 2,706,800 | 1,539 |
| 2015-06-18 | 1,555.5 | 1,560.5 | 1,532.5 | 1,532.5 | 2,660,700 | 1,532.50 |
| 2015-06-17 | 1,579 | 1,580.5 | 1,547.5 | 1,555.5 | 2,356,600 | 1,555.50 |
| 2015-06-16 | 1,592 | 1,606.5 | 1,574.5 | 1,579.5 | 3,514,100 | 1,579.50 |
| 2015-06-15 | 1,550.5 | 1,586 | 1,550 | 1,581 | 4,217,800 | 1,581 |
| 2015-06-12 | 1,556.5 | 1,573 | 1,544.5 | 1,553 | 5,227,100 | 1,553 |
| 2015-06-11 | 1,545 | 1,557.5 | 1,538 | 1,543 | 3,223,700 | 1,543 |
| 2015-06-10 | 1,555 | 1,579 | 1,535 | 1,541 | 6,502,800 | 1,541 |
| 2015-06-09 | 1,613 | 1,622.5 | 1,577 | 1,586.5 | 3,038,600 | 1,586.50 |
| 2015-06-08 | 1,633.5 | 1,639 | 1,614 | 1,626.5 | 2,241,000 | 1,626.50 |
| 2015-06-05 | 1,645 | 1,657.5 | 1,626 | 1,642 | 2,221,300 | 1,642 |
| 2015-06-04 | 1,627.5 | 1,648 | 1,615 | 1,643 | 2,418,900 | 1,643 |
| 2015-06-03 | 1,640 | 1,657.5 | 1,629.5 | 1,640 | 2,991,900 | 1,640 |
| 2015-06-02 | 1,670 | 1,672.5 | 1,643 | 1,647.5 | 2,923,800 | 1,647.50 |
| 2015-06-01 | 1,665.5 | 1,675 | 1,650 | 1,668.5 | 2,723,200 | 1,668.50 |
| 2015-05-29 | 1,668.5 | 1,698.5 | 1,655 | 1,691.5 | 3,044,500 | 1,691.50 |
| 2015-05-28 | 1,700 | 1,704.5 | 1,676.5 | 1,685.5 | 2,282,300 | 1,685.50 |
| 2015-05-27 | 1,659 | 1,696.5 | 1,655 | 1,687.5 | 3,715,400 | 1,687.50 |
| 2015-05-26 | 1,652 | 1,661.5 | 1,629.5 | 1,654.5 | 1,659,200 | 1,654.50 |
| 2015-05-25 | 1,651 | 1,656.5 | 1,643 | 1,650 | 1,879,100 | 1,650 |
| 2015-05-22 | 1,645 | 1,670.5 | 1,638 | 1,646 | 3,068,100 | 1,646 |
| 2015-05-21 | 1,649 | 1,666.5 | 1,640.5 | 1,656 | 2,550,300 | 1,656 |
| 2015-05-20 | 1,664 | 1,668.5 | 1,638.5 | 1,651 | 2,433,900 | 1,651 |
| 2015-05-19 | 1,670 | 1,671 | 1,650.5 | 1,653 | 2,460,900 | 1,653 |
| 2015-05-18 | 1,646 | 1,679 | 1,643 | 1,662.5 | 2,326,400 | 1,662.50 |
| 2015-05-15 | 1,649 | 1,656.5 | 1,625 | 1,640 | 1,735,100 | 1,640 |
| 2015-05-14 | 1,616.5 | 1,649 | 1,610 | 1,640 | 2,599,600 | 1,640 |
| 2015-05-13 | 1,642.5 | 1,642.5 | 1,566 | 1,615 | 5,481,900 | 1,615 |
| 2015-05-12 | 1,640 | 1,646 | 1,615 | 1,642.5 | 2,664,300 | 1,642.50 |
| 2015-05-11 | 1,647 | 1,655.5 | 1,628.5 | 1,628.5 | 1,632,600 | 1,628.50 |
| 2015-05-08 | 1,599 | 1,620 | 1,596.5 | 1,615.5 | 2,088,900 | 1,615.50 |
| 2015-05-07 | 1,591 | 1,606.5 | 1,579 | 1,600.5 | 2,929,500 | 1,600.50 |
| 2015-05-01 | 1,568.5 | 1,592.5 | 1,563.5 | 1,592.5 | 2,257,300 | 1,592.50 |
| 2015-04-30 | 1,595 | 1,629.5 | 1,588.5 | 1,593.5 | 3,716,600 | 1,593.50 |
| 2015-04-28 | 1,626 | 1,638 | 1,615 | 1,625 | 2,360,900 | 1,625 |
| 2015-04-27 | 1,660 | 1,660 | 1,625 | 1,632.5 | 2,189,800 | 1,632.50 |
| 2015-04-24 | 1,646 | 1,664.5 | 1,641 | 1,645.5 | 2,787,100 | 1,645.50 |
| 2015-04-23 | 1,644.5 | 1,654 | 1,632.5 | 1,645.5 | 3,761,100 | 1,645.50 |
| 2015-04-22 | 1,610 | 1,636 | 1,593 | 1,612.5 | 3,005,800 | 1,612.50 |
| 2015-04-21 | 1,578.5 | 1,602 | 1,571 | 1,595 | 2,367,400 | 1,595 |
| 2015-04-20 | 1,582 | 1,582.5 | 1,553.5 | 1,566 | 2,469,100 | 1,566 |
| 2015-04-17 | 1,585 | 1,621 | 1,584 | 1,596 | 3,673,600 | 1,596 |
| 2015-04-16 | 1,560 | 1,577.5 | 1,553 | 1,576.5 | 2,743,700 | 1,576.50 |
| 2015-04-15 | 1,550 | 1,581.5 | 1,547 | 1,578 | 2,407,300 | 1,578 |
| 2015-04-14 | 1,550 | 1,556.5 | 1,530 | 1,555 | 3,231,000 | 1,555 |
| 2015-04-13 | 1,574 | 1,577 | 1,551 | 1,565 | 2,393,800 | 1,565 |
| 2015-04-10 | 1,590.5 | 1,597 | 1,576.5 | 1,579 | 2,761,000 | 1,579 |
| 2015-04-09 | 1,595 | 1,598.5 | 1,578 | 1,582 | 3,363,200 | 1,582 |
| 2015-04-08 | 1,606.5 | 1,607 | 1,590.5 | 1,597.5 | 2,853,400 | 1,597.50 |
| 2015-04-07 | 1,597.5 | 1,610.5 | 1,577 | 1,585.5 | 3,098,500 | 1,585.50 |
| 2015-04-06 | 1,580 | 1,593 | 1,569 | 1,583 | 2,228,500 | 1,583 |
| 2015-04-03 | 1,587.5 | 1,606.5 | 1,582 | 1,604 | 2,214,800 | 1,604 |
| 2015-04-02 | 1,568 | 1,608 | 1,566 | 1,591 | 3,740,300 | 1,591 |
| 2015-04-01 | 1,575 | 1,587.5 | 1,560 | 1,560 | 4,947,700 | 1,560 |
| 2015-03-31 | 1,627.5 | 1,633 | 1,597.5 | 1,597.5 | 4,165,700 | 1,597.50 |
| 2015-03-30 | 1,589.5 | 1,622.5 | 1,583.5 | 1,612.5 | 2,926,800 | 1,612.50 |
| 2015-03-27 | 1,605 | 1,621 | 1,568.5 | 1,596 | 5,177,000 | 1,596 |
| 2015-03-26 | 1,651 | 1,652 | 1,593 | 1,605.5 | 7,210,900 | 1,605.50 |
| 2015-03-25 | 1,694 | 1,697 | 1,672 | 1,682 | 3,056,200 | 1,682 |
| 2015-03-24 | 1,723.5 | 1,732 | 1,695.5 | 1,696.5 | 2,978,900 | 1,696.50 |
| 2015-03-23 | 1,684 | 1,758 | 1,680.5 | 1,742.5 | 4,591,600 | 1,742.50 |
| 2015-03-20 | 1,715 | 1,721.5 | 1,673.5 | 1,683 | 3,913,200 | 1,683 |
| 2015-03-19 | 1,725.5 | 1,732.5 | 1,690.5 | 1,708.5 | 3,885,800 | 1,708.50 |
| 2015-03-18 | 1,738 | 1,743.5 | 1,721 | 1,739.5 | 3,205,900 | 1,739.50 |
| 2015-03-17 | 1,787 | 1,789 | 1,740 | 1,745 | 3,521,100 | 1,745 |
| 2015-03-16 | 1,761.5 | 1,773 | 1,752.5 | 1,772 | 2,199,500 | 1,772 |
| 2015-03-13 | 1,780.5 | 1,785.5 | 1,758 | 1,778 | 4,874,000 | 1,778 |
| 2015-03-12 | 1,760 | 1,776.5 | 1,724 | 1,774.5 | 3,385,200 | 1,774.50 |
| 2015-03-11 | 1,772 | 1,789.5 | 1,756.5 | 1,761 | 3,250,900 | 1,761 |
| 2015-03-10 | 1,795 | 1,824 | 1,779.5 | 1,798 | 4,417,000 | 1,798 |
| 2015-03-09 | 1,769.5 | 1,780.5 | 1,753 | 1,777.5 | 3,516,500 | 1,777.50 |
| 2015-03-06 | 1,761.5 | 1,778 | 1,738.5 | 1,778 | 4,244,900 | 1,778 |
| 2015-03-05 | 1,750 | 1,774 | 1,744.5 | 1,771.5 | 3,148,100 | 1,771.50 |
| 2015-03-04 | 1,771 | 1,773.5 | 1,723 | 1,754 | 4,471,800 | 1,754 |
| 2015-03-03 | 1,772 | 1,804.5 | 1,769.5 | 1,791.5 | 6,045,400 | 1,791.50 |
| 2015-03-02 | 1,763 | 1,780 | 1,742 | 1,755.5 | 4,837,400 | 1,755.50 |
| 2015-02-27 | 1,740 | 1,754 | 1,714 | 1,737 | 5,347,000 | 1,737 |
| 2015-02-26 | 1,699 | 1,740 | 1,698 | 1,734.5 | 4,828,600 | 1,734.50 |
| 2015-02-25 | 1,690 | 1,700 | 1,684 | 1,692.5 | 3,464,700 | 1,692.50 |
| 2015-02-24 | 1,665.5 | 1,681.5 | 1,660 | 1,681.5 | 2,793,200 | 1,681.50 |
| 2015-02-23 | 1,691 | 1,695 | 1,669 | 1,682.5 | 4,439,800 | 1,682.50 |
| 2015-02-20 | 1,646 | 1,694 | 1,643 | 1,690.5 | 5,344,400 | 1,690.50 |
| 2015-02-19 | 1,636.5 | 1,640 | 1,620 | 1,638 | 2,524,700 | 1,638 |
| 2015-02-18 | 1,625 | 1,642.5 | 1,615 | 1,636.5 | 4,768,800 | 1,636.50 |
| 2015-02-17 | 1,645.5 | 1,646.5 | 1,587 | 1,602 | 7,070,800 | 1,602 |
| 2015-02-16 | 1,664 | 1,667.5 | 1,630 | 1,662 | 4,257,100 | 1,662 |
| 2015-02-13 | 1,637.5 | 1,663.5 | 1,629 | 1,655.5 | 4,907,200 | 1,655.50 |
| 2015-02-12 | 1,614 | 1,644 | 1,607.5 | 1,631.5 | 6,104,000 | 1,631.50 |
| 2015-02-10 | 1,607.5 | 1,609 | 1,587.5 | 1,600 | 3,902,300 | 1,600 |
| 2015-02-09 | 1,600 | 1,612 | 1,571.5 | 1,600 | 5,429,500 | 1,600 |
| 2015-02-06 | 1,590 | 1,604.5 | 1,546.5 | 1,557.5 | 3,562,000 | 1,557.50 |
| 2015-02-05 | 1,580 | 1,588.5 | 1,563 | 1,567 | 2,794,600 | 1,567 |
| 2015-02-04 | 1,559.5 | 1,591.5 | 1,558.5 | 1,580 | 2,721,000 | 1,580 |
| 2015-02-03 | 1,570 | 1,581.5 | 1,547 | 1,550 | 3,272,800 | 1,550 |
| 2015-02-02 | 1,570 | 1,590 | 1,563 | 1,573 | 2,578,900 | 1,573 |
| 2015-01-30 | 1,600 | 1,612.5 | 1,567.5 | 1,581.5 | 6,300,700 | 1,581.50 |
| 2015-01-29 | 1,570 | 1,594.5 | 1,568.5 | 1,586.5 | 5,462,600 | 1,586.50 |
| 2015-01-28 | 1,539 | 1,583.5 | 1,536.5 | 1,572 | 7,377,800 | 1,572 |
| 2015-01-27 | 1,514 | 1,522 | 1,503 | 1,515.5 | 2,644,700 | 1,515.50 |
| 2015-01-26 | 1,490.5 | 1,494 | 1,468.5 | 1,494 | 3,956,400 | 1,494 |
| 2015-01-23 | 1,529 | 1,534.5 | 1,505 | 1,519 | 5,319,600 | 1,519 |
| 2015-01-22 | 1,535 | 1,539 | 1,492 | 1,515.5 | 4,808,400 | 1,515.50 |
| 2015-01-21 | 1,522.5 | 1,541.5 | 1,510.5 | 1,540 | 4,760,700 | 1,540 |
| 2015-01-20 | 1,504.5 | 1,537.5 | 1,501 | 1,534 | 3,601,600 | 1,534 |
| 2015-01-19 | 1,498 | 1,506.5 | 1,483.5 | 1,498 | 4,313,400 | 1,498 |
| 2015-01-16 | 1,445.5 | 1,483 | 1,424 | 1,480.5 | 7,104,900 | 1,480.50 |
| 2015-01-15 | 1,458.5 | 1,475.5 | 1,449 | 1,466.5 | 5,595,100 | 1,466.50 |
| 2015-01-14 | 1,470.5 | 1,486.5 | 1,450 | 1,454 | 4,060,300 | 1,454 |
| 2015-01-13 | 1,472.5 | 1,490 | 1,458.5 | 1,486.5 | 4,571,500 | 1,486.50 |
| 2015-01-09 | 1,462.5 | 1,489 | 1,460 | 1,474.5 | 4,431,300 | 1,474.50 |
| 2015-01-08 | 1,455 | 1,466 | 1,446.5 | 1,450 | 2,898,400 | 1,450 |
| 2015-01-07 | 1,411.5 | 1,460 | 1,410.5 | 1,443.5 | 4,143,500 | 1,443.50 |
| 2015-01-06 | 1,432.5 | 1,437.5 | 1,414 | 1,418 | 3,608,500 | 1,418 |
| 2015-01-05 | 1,465 | 1,481.5 | 1,442.5 | 1,462.5 | 3,453,700 | 1,462.50 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
