7203 トヨタ自動車(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 | 7,497 | 7,521 | 7,463 | 7,488 | 5,710,600 | 1,497.60 |
| 2015-12-29 | 7,461 | 7,498 | 7,413 | 7,454 | 9,706,400 | 1,490.80 |
| 2015-12-28 | 7,489 | 7,524 | 7,460 | 7,484 | 4,516,400 | 1,496.80 |
| 2015-12-25 | 7,523 | 7,563 | 7,460 | 7,483 | 4,646,900 | 1,496.60 |
| 2015-12-24 | 7,665 | 7,676 | 7,540 | 7,540 | 5,943,100 | 1,508 |
| 2015-12-22 | 7,632 | 7,682 | 7,592 | 7,635 | 6,780,500 | 1,527 |
| 2015-12-21 | 7,570 | 7,631 | 7,473 | 7,579 | 11,392,500 | 1,515.80 |
| 2015-12-18 | 7,680 | 7,850 | 7,618 | 7,658 | 17,110,900 | 1,531.60 |
| 2015-12-17 | 7,718 | 7,777 | 7,682 | 7,703 | 12,229,800 | 1,540.60 |
| 2015-12-16 | 7,472 | 7,636 | 7,454 | 7,612 | 11,604,700 | 1,522.40 |
| 2015-12-15 | 7,459 | 7,469 | 7,324 | 7,324 | 10,502,300 | 1,464.80 |
| 2015-12-14 | 7,500 | 7,517 | 7,416 | 7,463 | 12,596,200 | 1,492.60 |
| 2015-12-11 | 7,540 | 7,685 | 7,540 | 7,685 | 11,942,500 | 1,537 |
| 2015-12-10 | 7,600 | 7,648 | 7,578 | 7,601 | 8,510,000 | 1,520.20 |
| 2015-12-09 | 7,593 | 7,745 | 7,578 | 7,654 | 11,247,400 | 1,530.80 |
| 2015-12-08 | 7,724 | 7,735 | 7,600 | 7,601 | 8,684,600 | 1,520.20 |
| 2015-12-07 | 7,751 | 7,751 | 7,704 | 7,704 | 5,967,000 | 1,540.80 |
| 2015-12-04 | 7,684 | 7,737 | 7,669 | 7,692 | 9,492,300 | 1,538.40 |
| 2015-12-03 | 7,806 | 7,851 | 7,785 | 7,827 | 7,017,500 | 1,565.40 |
| 2015-12-02 | 7,769 | 7,862 | 7,762 | 7,820 | 8,214,800 | 1,564 |
| 2015-12-01 | 7,691 | 7,762 | 7,682 | 7,762 | 7,795,700 | 1,552.40 |
| 2015-11-30 | 7,682 | 7,697 | 7,657 | 7,657 | 7,089,800 | 1,531.40 |
| 2015-11-27 | 7,700 | 7,717 | 7,647 | 7,670 | 7,456,600 | 1,534 |
| 2015-11-26 | 7,645 | 7,698 | 7,637 | 7,687 | 8,166,200 | 1,537.40 |
| 2015-11-25 | 7,610 | 7,629 | 7,570 | 7,600 | 7,080,300 | 1,520 |
| 2015-11-24 | 7,555 | 7,658 | 7,532 | 7,636 | 7,945,500 | 1,527.20 |
| 2015-11-20 | 7,526 | 7,600 | 7,526 | 7,583 | 8,595,000 | 1,516.60 |
| 2015-11-19 | 7,640 | 7,673 | 7,580 | 7,620 | 9,685,400 | 1,524 |
| 2015-11-18 | 7,593 | 7,627 | 7,575 | 7,599 | 7,839,700 | 1,519.80 |
| 2015-11-17 | 7,507 | 7,595 | 7,488 | 7,545 | 9,489,400 | 1,509 |
| 2015-11-16 | 7,380 | 7,432 | 7,331 | 7,411 | 6,940,400 | 1,482.20 |
| 2015-11-13 | 7,500 | 7,573 | 7,492 | 7,525 | 6,508,800 | 1,505 |
| 2015-11-12 | 7,571 | 7,624 | 7,569 | 7,588 | 4,871,200 | 1,517.60 |
| 2015-11-11 | 7,602 | 7,625 | 7,566 | 7,598 | 6,032,900 | 1,519.60 |
| 2015-11-10 | 7,588 | 7,638 | 7,576 | 7,629 | 5,954,200 | 1,525.80 |
| 2015-11-09 | 7,579 | 7,643 | 7,550 | 7,625 | 10,328,000 | 1,525 |
| 2015-11-06 | 7,560 | 7,561 | 7,421 | 7,502 | 7,897,500 | 1,500.40 |
| 2015-11-05 | 7,461 | 7,525 | 7,422 | 7,495 | 6,985,700 | 1,499 |
| 2015-11-04 | 7,459 | 7,523 | 7,431 | 7,456 | 8,217,900 | 1,491.20 |
| 2015-11-02 | 7,380 | 7,439 | 7,333 | 7,387 | 6,704,600 | 1,477.40 |
| 2015-10-30 | 7,431 | 7,512 | 7,341 | 7,469 | 10,627,800 | 1,493.80 |
| 2015-10-29 | 7,567 | 7,588 | 7,388 | 7,457 | 28,210,200 | 1,491.40 |
| 2015-10-28 | 7,522 | 7,564 | 7,507 | 7,550 | 9,049,700 | 1,510 |
| 2015-10-27 | 7,573 | 7,619 | 7,488 | 7,522 | 7,707,700 | 1,504.40 |
| 2015-10-26 | 7,650 | 7,668 | 7,560 | 7,560 | 7,363,400 | 1,512 |
| 2015-10-23 | 7,553 | 7,628 | 7,495 | 7,522 | 12,860,100 | 1,504.40 |
| 2015-10-22 | 7,406 | 7,483 | 7,394 | 7,428 | 6,470,000 | 1,485.60 |
| 2015-10-21 | 7,352 | 7,468 | 7,340 | 7,467 | 8,541,000 | 1,493.40 |
| 2015-10-20 | 7,400 | 7,401 | 7,303 | 7,320 | 5,532,300 | 1,464 |
| 2015-10-19 | 7,393 | 7,419 | 7,280 | 7,356 | 8,913,000 | 1,471.20 |
| 2015-10-16 | 7,292 | 7,417 | 7,269 | 7,400 | 10,786,800 | 1,480 |
| 2015-10-15 | 7,136 | 7,272 | 7,101 | 7,251 | 7,767,300 | 1,450.20 |
| 2015-10-14 | 7,220 | 7,255 | 7,136 | 7,188 | 10,441,500 | 1,437.60 |
| 2015-10-13 | 7,383 | 7,404 | 7,260 | 7,316 | 11,668,900 | 1,463.20 |
| 2015-10-09 | 7,383 | 7,500 | 7,372 | 7,500 | 11,243,300 | 1,500 |
| 2015-10-08 | 7,329 | 7,443 | 7,297 | 7,349 | 10,369,500 | 1,469.80 |
| 2015-10-07 | 7,264 | 7,371 | 7,251 | 7,351 | 9,634,400 | 1,470.20 |
| 2015-10-06 | 7,363 | 7,377 | 7,196 | 7,218 | 9,580,100 | 1,443.60 |
| 2015-10-05 | 7,319 | 7,359 | 7,227 | 7,246 | 8,648,100 | 1,449.20 |
| 2015-10-02 | 7,050 | 7,276 | 7,018 | 7,257 | 11,966,700 | 1,451.40 |
| 2015-10-01 | 7,020 | 7,238 | 6,961 | 7,151 | 14,072,700 | 1,430.20 |
| 2015-09-30 | 6,823 | 7,039 | 6,780 | 6,971 | 13,478,800 | 1,394.20 |
| 2015-09-29 | 6,910 | 6,922 | 6,669 | 6,719 | 15,795,500 | 1,343.80 |
| 2015-09-28 | 7,195 | 7,250 | 7,016 | 7,049 | 10,637,700 | 1,409.80 |
| 2015-09-25 | 7,113 | 7,270 | 7,037 | 7,195 | 12,788,400 | 1,439 |
| 2015-09-24 | 7,150 | 7,222 | 7,100 | 7,100 | 12,988,800 | 1,420 |
| 2015-09-18 | 7,251 | 7,283 | 7,160 | 7,234 | 10,209,100 | 1,446.80 |
| 2015-09-17 | 7,347 | 7,434 | 7,275 | 7,338 | 9,825,500 | 1,467.60 |
| 2015-09-16 | 7,273 | 7,368 | 7,201 | 7,297 | 9,274,500 | 1,459.40 |
| 2015-09-15 | 7,060 | 7,276 | 7,043 | 7,161 | 13,572,300 | 1,432.20 |
| 2015-09-14 | 7,100 | 7,145 | 7,005 | 7,007 | 10,029,500 | 1,401.40 |
| 2015-09-11 | 7,025 | 7,151 | 7,008 | 7,072 | 15,991,700 | 1,414.40 |
| 2015-09-10 | 7,220 | 7,340 | 7,103 | 7,175 | 16,163,500 | 1,435 |
| 2015-09-09 | 7,227 | 7,491 | 7,209 | 7,491 | 17,210,800 | 1,498.20 |
| 2015-09-08 | 7,088 | 7,165 | 7,030 | 7,050 | 11,084,400 | 1,410 |
| 2015-09-07 | 6,922 | 7,108 | 6,846 | 7,089 | 12,347,200 | 1,417.80 |
| 2015-09-04 | 7,215 | 7,258 | 6,911 | 7,004 | 11,865,100 | 1,400.80 |
| 2015-09-03 | 7,093 | 7,355 | 7,092 | 7,185 | 14,061,100 | 1,437 |
| 2015-09-02 | 6,860 | 7,168 | 6,840 | 7,015 | 13,797,900 | 1,403 |
| 2015-09-01 | 7,124 | 7,178 | 7,000 | 7,000 | 9,876,600 | 1,400 |
| 2015-08-31 | 7,326 | 7,328 | 7,146 | 7,192 | 10,698,500 | 1,438.40 |
| 2015-08-28 | 7,210 | 7,390 | 7,172 | 7,346 | 14,081,800 | 1,469.20 |
| 2015-08-27 | 7,170 | 7,190 | 7,007 | 7,026 | 14,393,100 | 1,405.20 |
| 2015-08-26 | 6,825 | 6,980 | 6,789 | 6,920 | 17,627,400 | 1,384 |
| 2015-08-25 | 6,700 | 7,196 | 6,650 | 6,725 | 20,309,700 | 1,345 |
| 2015-08-24 | 7,200 | 7,229 | 6,994 | 6,994 | 20,696,600 | 1,398.80 |
| 2015-08-21 | 7,481 | 7,585 | 7,480 | 7,500 | 12,400,800 | 1,500 |
| 2015-08-20 | 7,850 | 7,853 | 7,732 | 7,732 | 9,506,500 | 1,546.40 |
| 2015-08-19 | 7,931 | 7,971 | 7,897 | 7,897 | 6,102,800 | 1,579.40 |
| 2015-08-18 | 7,920 | 7,986 | 7,917 | 7,967 | 4,160,500 | 1,593.40 |
| 2015-08-17 | 7,945 | 7,971 | 7,920 | 7,932 | 5,049,200 | 1,586.40 |
| 2015-08-14 | 7,930 | 7,981 | 7,922 | 7,945 | 5,182,200 | 1,589 |
| 2015-08-13 | 7,907 | 7,959 | 7,903 | 7,941 | 8,420,700 | 1,588.20 |
| 2015-08-12 | 8,050 | 8,077 | 7,966 | 7,987 | 10,084,000 | 1,597.40 |
| 2015-08-11 | 8,160 | 8,203 | 8,083 | 8,122 | 8,161,900 | 1,624.40 |
| 2015-08-10 | 8,101 | 8,144 | 8,005 | 8,144 | 6,081,300 | 1,628.80 |
| 2015-08-07 | 8,000 | 8,126 | 7,985 | 8,118 | 6,682,700 | 1,623.60 |
| 2015-08-06 | 8,015 | 8,067 | 8,006 | 8,033 | 8,888,600 | 1,606.60 |
| 2015-08-05 | 7,990 | 8,001 | 7,864 | 7,930 | 17,468,200 | 1,586 |
| 2015-08-04 | 8,100 | 8,146 | 8,084 | 8,121 | 7,105,500 | 1,624.20 |
| 2015-08-03 | 8,239 | 8,239 | 8,162 | 8,200 | 4,719,000 | 1,640 |
| 2015-07-31 | 8,200 | 8,253 | 8,176 | 8,253 | 5,954,400 | 1,650.60 |
| 2015-07-30 | 8,172 | 8,204 | 8,140 | 8,163 | 5,563,900 | 1,632.60 |
| 2015-07-29 | 8,122 | 8,198 | 8,097 | 8,112 | 5,325,600 | 1,622.40 |
| 2015-07-28 | 8,062 | 8,153 | 8,033 | 8,077 | 7,446,900 | 1,615.40 |
| 2015-07-27 | 8,230 | 8,267 | 8,166 | 8,183 | 6,656,800 | 1,636.60 |
| 2015-07-24 | 8,230 | 8,313 | 8,217 | 8,277 | 3,538,600 | 1,655.40 |
| 2015-07-23 | 8,299 | 8,338 | 8,246 | 8,277 | 4,933,400 | 1,655.40 |
| 2015-07-22 | 8,317 | 8,356 | 8,273 | 8,278 | 4,791,600 | 1,655.60 |
| 2015-07-21 | 8,388 | 8,422 | 8,333 | 8,376 | 4,998,300 | 1,675.20 |
| 2015-07-17 | 8,390 | 8,399 | 8,300 | 8,345 | 7,505,900 | 1,669 |
| 2015-07-16 | 8,332 | 8,444 | 8,318 | 8,432 | 10,080,200 | 1,686.40 |
| 2015-07-15 | 8,216 | 8,273 | 8,191 | 8,273 | 5,706,700 | 1,654.60 |
| 2015-07-14 | 8,230 | 8,247 | 8,161 | 8,201 | 7,133,500 | 1,640.20 |
| 2015-07-13 | 8,047 | 8,129 | 8,033 | 8,113 | 6,775,800 | 1,622.60 |
| 2015-07-10 | 7,900 | 8,019 | 7,848 | 7,925 | 9,901,300 | 1,585 |
| 2015-07-09 | 7,747 | 7,906 | 7,630 | 7,898 | 13,611,800 | 1,579.60 |
| 2015-07-08 | 8,092 | 8,104 | 7,931 | 7,931 | 9,913,800 | 1,586.20 |
| 2015-07-07 | 8,130 | 8,136 | 8,101 | 8,116 | 5,204,500 | 1,623.20 |
| 2015-07-06 | 8,105 | 8,119 | 8,060 | 8,067 | 7,593,600 | 1,613.40 |
| 2015-07-03 | 8,153 | 8,219 | 8,130 | 8,182 | 5,170,600 | 1,636.40 |
| 2015-07-02 | 8,199 | 8,243 | 8,150 | 8,153 | 7,019,900 | 1,630.60 |
| 2015-07-01 | 8,178 | 8,192 | 8,127 | 8,140 | 5,400,800 | 1,628 |
| 2015-06-30 | 8,153 | 8,204 | 8,136 | 8,203 | 6,754,300 | 1,640.60 |
| 2015-06-29 | 8,100 | 8,220 | 8,095 | 8,151 | 7,266,800 | 1,630.20 |
| 2015-06-26 | 8,312 | 8,374 | 8,260 | 8,333 | 5,231,200 | 1,666.60 |
| 2015-06-25 | 8,363 | 8,397 | 8,331 | 8,338 | 5,500,800 | 1,667.60 |
| 2015-06-24 | 8,500 | 8,512 | 8,449 | 8,449 | 7,248,100 | 1,689.80 |
| 2015-06-23 | 8,355 | 8,475 | 8,335 | 8,475 | 8,707,700 | 1,695 |
| 2015-06-22 | 8,200 | 8,304 | 8,180 | 8,297 | 4,731,100 | 1,659.40 |
| 2015-06-19 | 8,205 | 8,289 | 8,195 | 8,234 | 8,190,900 | 1,646.80 |
| 2015-06-18 | 8,311 | 8,358 | 8,184 | 8,184 | 6,466,100 | 1,636.80 |
| 2015-06-17 | 8,406 | 8,432 | 8,305 | 8,311 | 5,258,900 | 1,662.20 |
| 2015-06-16 | 8,353 | 8,455 | 8,325 | 8,395 | 7,368,400 | 1,679 |
| 2015-06-15 | 8,312 | 8,419 | 8,305 | 8,409 | 5,006,900 | 1,681.80 |
| 2015-06-12 | 8,387 | 8,394 | 8,329 | 8,394 | 10,174,400 | 1,678.80 |
| 2015-06-11 | 8,250 | 8,326 | 8,241 | 8,322 | 7,625,300 | 1,664.40 |
| 2015-06-10 | 8,220 | 8,294 | 8,172 | 8,182 | 9,758,100 | 1,636.40 |
| 2015-06-09 | 8,340 | 8,342 | 8,215 | 8,215 | 8,195,700 | 1,643 |
| 2015-06-08 | 8,470 | 8,471 | 8,352 | 8,358 | 8,331,600 | 1,671.60 |
| 2015-06-05 | 8,451 | 8,479 | 8,427 | 8,470 | 5,809,400 | 1,694 |
| 2015-06-04 | 8,508 | 8,564 | 8,484 | 8,527 | 5,252,200 | 1,705.40 |
| 2015-06-03 | 8,500 | 8,548 | 8,447 | 8,515 | 4,928,700 | 1,703 |
| 2015-06-02 | 8,550 | 8,593 | 8,509 | 8,514 | 5,429,800 | 1,702.80 |
| 2015-06-01 | 8,573 | 8,580 | 8,491 | 8,520 | 5,938,800 | 1,704 |
| 2015-05-29 | 8,648 | 8,685 | 8,590 | 8,604 | 7,926,600 | 1,720.80 |
| 2015-05-28 | 8,580 | 8,700 | 8,552 | 8,637 | 12,092,200 | 1,727.40 |
| 2015-05-27 | 8,463 | 8,524 | 8,463 | 8,496 | 8,120,100 | 1,699.20 |
| 2015-05-26 | 8,465 | 8,494 | 8,413 | 8,451 | 4,471,000 | 1,690.20 |
| 2015-05-25 | 8,399 | 8,465 | 8,378 | 8,459 | 5,912,900 | 1,691.80 |
| 2015-05-22 | 8,439 | 8,439 | 8,336 | 8,346 | 5,957,900 | 1,669.20 |
| 2015-05-21 | 8,432 | 8,450 | 8,370 | 8,423 | 5,292,800 | 1,684.60 |
| 2015-05-20 | 8,400 | 8,475 | 8,399 | 8,405 | 7,931,800 | 1,681 |
| 2015-05-19 | 8,360 | 8,399 | 8,330 | 8,364 | 6,845,400 | 1,672.80 |
| 2015-05-18 | 8,280 | 8,352 | 8,262 | 8,352 | 6,202,500 | 1,670.40 |
| 2015-05-15 | 8,219 | 8,296 | 8,170 | 8,296 | 6,985,800 | 1,659.20 |
| 2015-05-14 | 8,151 | 8,188 | 8,150 | 8,179 | 6,411,100 | 1,635.80 |
| 2015-05-13 | 8,212 | 8,226 | 8,152 | 8,196 | 9,583,800 | 1,639.20 |
| 2015-05-12 | 8,235 | 8,284 | 8,192 | 8,284 | 7,056,300 | 1,656.80 |
| 2015-05-11 | 8,400 | 8,400 | 8,215 | 8,235 | 11,043,400 | 1,647 |
| 2015-05-08 | 8,212 | 8,348 | 8,190 | 8,279 | 8,814,700 | 1,655.80 |
| 2015-05-07 | 8,251 | 8,266 | 8,204 | 8,214 | 8,162,500 | 1,642.80 |
| 2015-05-01 | 8,298 | 8,315 | 8,212 | 8,315 | 7,445,700 | 1,663 |
| 2015-04-30 | 8,381 | 8,440 | 8,335 | 8,358 | 10,114,400 | 1,671.60 |
| 2015-04-28 | 8,384 | 8,535 | 8,381 | 8,515 | 11,311,600 | 1,703 |
| 2015-04-27 | 8,403 | 8,423 | 8,317 | 8,340 | 6,302,700 | 1,668 |
| 2015-04-24 | 8,456 | 8,469 | 8,387 | 8,413 | 5,223,300 | 1,682.60 |
| 2015-04-23 | 8,500 | 8,519 | 8,403 | 8,478 | 5,907,400 | 1,695.60 |
| 2015-04-22 | 8,458 | 8,524 | 8,397 | 8,462 | 8,395,600 | 1,692.40 |
| 2015-04-21 | 8,324 | 8,447 | 8,286 | 8,447 | 8,903,100 | 1,689.40 |
| 2015-04-20 | 8,220 | 8,311 | 8,175 | 8,262 | 5,940,100 | 1,652.40 |
| 2015-04-17 | 8,309 | 8,405 | 8,274 | 8,297 | 7,516,400 | 1,659.40 |
| 2015-04-16 | 8,285 | 8,320 | 8,246 | 8,309 | 4,803,100 | 1,661.80 |
| 2015-04-15 | 8,250 | 8,312 | 8,232 | 8,273 | 5,333,800 | 1,654.60 |
| 2015-04-14 | 8,216 | 8,296 | 8,210 | 8,285 | 4,683,500 | 1,657 |
| 2015-04-13 | 8,326 | 8,350 | 8,203 | 8,248 | 7,078,200 | 1,649.60 |
| 2015-04-10 | 8,386 | 8,410 | 8,322 | 8,326 | 7,874,200 | 1,665.20 |
| 2015-04-09 | 8,401 | 8,407 | 8,347 | 8,367 | 5,641,400 | 1,673.40 |
| 2015-04-08 | 8,391 | 8,433 | 8,357 | 8,372 | 7,219,300 | 1,674.40 |
| 2015-04-07 | 8,430 | 8,447 | 8,352 | 8,410 | 6,331,400 | 1,682 |
| 2015-04-06 | 8,335 | 8,376 | 8,302 | 8,333 | 4,461,600 | 1,666.60 |
| 2015-04-03 | 8,302 | 8,426 | 8,301 | 8,426 | 5,102,600 | 1,685.20 |
| 2015-04-02 | 8,250 | 8,450 | 8,230 | 8,377 | 10,162,600 | 1,675.40 |
| 2015-04-01 | 8,268 | 8,299 | 8,192 | 8,236 | 11,061,400 | 1,647.20 |
| 2015-03-31 | 8,576 | 8,608 | 8,383 | 8,383 | 10,265,700 | 1,676.60 |
| 2015-03-30 | 8,443 | 8,455 | 8,350 | 8,426 | 7,990,200 | 1,685.20 |
| 2015-03-27 | 8,492 | 8,616 | 8,402 | 8,481 | 10,643,200 | 1,696.20 |
| 2015-03-26 | 8,641 | 8,688 | 8,555 | 8,605 | 9,510,900 | 1,721 |
| 2015-03-25 | 8,680 | 8,738 | 8,570 | 8,695 | 8,430,000 | 1,739 |
| 2015-03-24 | 8,731 | 8,783 | 8,677 | 8,689 | 9,271,400 | 1,737.80 |
| 2015-03-23 | 8,604 | 8,771 | 8,589 | 8,741 | 9,195,500 | 1,748.20 |
| 2015-03-20 | 8,550 | 8,598 | 8,493 | 8,598 | 9,896,700 | 1,719.60 |
| 2015-03-19 | 8,489 | 8,567 | 8,375 | 8,491 | 12,207,200 | 1,698.20 |
| 2015-03-18 | 8,335 | 8,480 | 8,330 | 8,463 | 10,038,900 | 1,692.60 |
| 2015-03-17 | 8,320 | 8,369 | 8,310 | 8,338 | 7,601,600 | 1,667.60 |
| 2015-03-16 | 8,240 | 8,285 | 8,236 | 8,280 | 6,103,300 | 1,656 |
| 2015-03-13 | 8,290 | 8,300 | 8,257 | 8,257 | 13,404,300 | 1,651.40 |
| 2015-03-12 | 8,156 | 8,277 | 8,154 | 8,258 | 9,292,100 | 1,651.60 |
| 2015-03-11 | 8,100 | 8,188 | 8,078 | 8,158 | 7,977,600 | 1,631.60 |
| 2015-03-10 | 8,203 | 8,245 | 8,137 | 8,178 | 9,265,900 | 1,635.60 |
| 2015-03-09 | 8,160 | 8,197 | 8,110 | 8,193 | 6,891,000 | 1,638.60 |
| 2015-03-06 | 8,078 | 8,190 | 8,071 | 8,190 | 8,670,000 | 1,638 |
| 2015-03-05 | 8,090 | 8,108 | 8,040 | 8,063 | 7,330,200 | 1,612.60 |
| 2015-03-04 | 8,095 | 8,124 | 8,029 | 8,112 | 7,073,300 | 1,622.40 |
| 2015-03-03 | 8,189 | 8,193 | 8,070 | 8,136 | 8,132,200 | 1,627.20 |
| 2015-03-02 | 8,115 | 8,169 | 8,085 | 8,125 | 6,287,000 | 1,625 |
| 2015-02-27 | 8,184 | 8,195 | 8,053 | 8,063 | 10,210,300 | 1,612.60 |
| 2015-02-26 | 8,100 | 8,159 | 8,083 | 8,126 | 8,359,200 | 1,625.20 |
| 2015-02-25 | 8,225 | 8,229 | 8,098 | 8,127 | 8,547,900 | 1,625.40 |
| 2015-02-24 | 8,150 | 8,201 | 8,102 | 8,201 | 9,449,900 | 1,640.20 |
| 2015-02-23 | 8,148 | 8,184 | 8,086 | 8,130 | 8,850,000 | 1,626 |
| 2015-02-20 | 8,005 | 8,099 | 8,005 | 8,078 | 9,083,500 | 1,615.60 |
| 2015-02-19 | 7,935 | 8,003 | 7,935 | 7,998 | 9,084,900 | 1,599.60 |
| 2015-02-18 | 7,860 | 7,959 | 7,852 | 7,959 | 12,755,200 | 1,591.80 |
| 2015-02-17 | 7,750 | 7,826 | 7,744 | 7,802 | 7,112,100 | 1,560.40 |
| 2015-02-16 | 7,850 | 7,852 | 7,794 | 7,829 | 6,038,200 | 1,565.80 |
| 2015-02-13 | 7,844 | 7,858 | 7,791 | 7,808 | 7,934,800 | 1,561.60 |
| 2015-02-12 | 7,839 | 7,879 | 7,831 | 7,851 | 13,905,800 | 1,570.20 |
| 2015-02-10 | 7,701 | 7,715 | 7,652 | 7,713 | 5,945,000 | 1,542.60 |
| 2015-02-09 | 7,697 | 7,718 | 7,621 | 7,700 | 6,503,500 | 1,540 |
| 2015-02-06 | 7,715 | 7,716 | 7,605 | 7,623 | 6,976,300 | 1,524.60 |
| 2015-02-05 | 7,742 | 7,760 | 7,580 | 7,654 | 12,077,400 | 1,530.80 |
| 2015-02-04 | 7,610 | 7,752 | 7,608 | 7,728 | 9,562,600 | 1,545.60 |
| 2015-02-03 | 7,669 | 7,675 | 7,495 | 7,550 | 10,081,000 | 1,510 |
| 2015-02-02 | 7,551 | 7,670 | 7,543 | 7,660 | 7,932,800 | 1,532 |
| 2015-01-30 | 7,800 | 7,810 | 7,645 | 7,645 | 10,001,400 | 1,529 |
| 2015-01-29 | 7,748 | 7,804 | 7,713 | 7,729 | 8,845,600 | 1,545.80 |
| 2015-01-28 | 7,755 | 7,834 | 7,750 | 7,818 | 9,490,300 | 1,563.60 |
| 2015-01-27 | 7,795 | 7,832 | 7,790 | 7,825 | 9,608,300 | 1,565 |
| 2015-01-26 | 7,625 | 7,725 | 7,616 | 7,725 | 7,739,000 | 1,545 |
| 2015-01-23 | 7,690 | 7,714 | 7,645 | 7,685 | 9,858,000 | 1,537 |
| 2015-01-22 | 7,604 | 7,614 | 7,520 | 7,585 | 7,042,500 | 1,517 |
| 2015-01-21 | 7,635 | 7,635 | 7,503 | 7,588 | 10,910,000 | 1,517.60 |
| 2015-01-20 | 7,500 | 7,660 | 7,481 | 7,659 | 10,580,800 | 1,531.80 |
| 2015-01-19 | 7,534 | 7,547 | 7,450 | 7,465 | 9,933,500 | 1,493 |
| 2015-01-16 | 7,403 | 7,534 | 7,393 | 7,514 | 12,784,100 | 1,502.80 |
| 2015-01-15 | 7,437 | 7,548 | 7,435 | 7,526 | 8,929,500 | 1,505.20 |
| 2015-01-14 | 7,428 | 7,479 | 7,390 | 7,396 | 10,027,300 | 1,479.20 |
| 2015-01-13 | 7,440 | 7,526 | 7,368 | 7,519 | 11,110,000 | 1,503.80 |
| 2015-01-09 | 7,630 | 7,666 | 7,561 | 7,609 | 10,425,400 | 1,521.80 |
| 2015-01-08 | 7,500 | 7,556 | 7,495 | 7,554 | 10,054,500 | 1,510.80 |
| 2015-01-07 | 7,256 | 7,485 | 7,255 | 7,407 | 11,465,400 | 1,481.40 |
| 2015-01-06 | 7,322 | 7,391 | 7,300 | 7,300 | 12,387,900 | 1,460 |
| 2015-01-05 | 7,565 | 7,575 | 7,416 | 7,507 | 9,515,300 | 1,501.40 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
