7269 スズキ(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 | 3,720 | 3,747 | 3,696 | 3,703 | 1,288,400 | 925.75 |
| 2015-12-29 | 3,671 | 3,717 | 3,654 | 3,705 | 1,106,900 | 926.25 |
| 2015-12-28 | 3,647 | 3,719 | 3,642 | 3,690 | 1,822,500 | 922.50 |
| 2015-12-25 | 3,671 | 3,676 | 3,601 | 3,622 | 579,300 | 905.50 |
| 2015-12-24 | 3,680 | 3,729 | 3,662 | 3,670 | 1,484,900 | 917.50 |
| 2015-12-22 | 3,674 | 3,685 | 3,625 | 3,656 | 1,298,400 | 914 |
| 2015-12-21 | 3,671 | 3,710 | 3,640 | 3,686 | 2,497,000 | 921.50 |
| 2015-12-18 | 3,750 | 3,838 | 3,660 | 3,666 | 2,410,000 | 916.50 |
| 2015-12-17 | 3,740 | 3,793 | 3,722 | 3,750 | 2,906,200 | 937.50 |
| 2015-12-16 | 3,676 | 3,727 | 3,661 | 3,705 | 2,279,500 | 926.25 |
| 2015-12-15 | 3,632 | 3,666 | 3,609 | 3,612 | 1,933,500 | 903 |
| 2015-12-14 | 3,610 | 3,647 | 3,576 | 3,640 | 1,852,800 | 910 |
| 2015-12-11 | 3,661 | 3,705 | 3,650 | 3,700 | 2,922,100 | 925 |
| 2015-12-10 | 3,668 | 3,715 | 3,641 | 3,700 | 1,604,800 | 925 |
| 2015-12-09 | 3,732 | 3,732 | 3,695 | 3,719 | 2,186,100 | 929.75 |
| 2015-12-08 | 3,767 | 3,795 | 3,718 | 3,729 | 1,155,200 | 932.25 |
| 2015-12-07 | 3,800 | 3,807 | 3,764 | 3,768 | 911,200 | 942 |
| 2015-12-04 | 3,815 | 3,826 | 3,755 | 3,770 | 1,897,300 | 942.50 |
| 2015-12-03 | 3,880 | 3,915 | 3,861 | 3,880 | 1,601,500 | 970 |
| 2015-12-02 | 3,905 | 3,923 | 3,884 | 3,884 | 1,363,900 | 971 |
| 2015-12-01 | 3,815 | 3,910 | 3,791 | 3,903 | 2,288,400 | 975.75 |
| 2015-11-30 | 3,828 | 3,836 | 3,783 | 3,785 | 1,945,000 | 946.25 |
| 2015-11-27 | 3,871 | 3,896 | 3,817 | 3,829 | 1,420,900 | 957.25 |
| 2015-11-26 | 3,807 | 3,868 | 3,802 | 3,841 | 1,152,000 | 960.25 |
| 2015-11-25 | 3,817 | 3,827 | 3,755 | 3,807 | 1,495,600 | 951.75 |
| 2015-11-24 | 3,851 | 3,860 | 3,822 | 3,858 | 1,162,600 | 964.50 |
| 2015-11-20 | 3,837 | 3,880 | 3,816 | 3,841 | 1,594,800 | 960.25 |
| 2015-11-19 | 3,903 | 3,903 | 3,858 | 3,892 | 1,284,300 | 973 |
| 2015-11-18 | 3,907 | 3,936 | 3,854 | 3,860 | 1,652,000 | 965 |
| 2015-11-17 | 3,893 | 3,915 | 3,865 | 3,880 | 1,544,900 | 970 |
| 2015-11-16 | 3,802 | 3,860 | 3,802 | 3,850 | 1,030,800 | 962.50 |
| 2015-11-13 | 3,906 | 3,906 | 3,842 | 3,883 | 1,714,400 | 970.75 |
| 2015-11-12 | 3,934 | 3,941 | 3,896 | 3,920 | 1,247,400 | 980 |
| 2015-11-11 | 3,943 | 3,970 | 3,924 | 3,940 | 1,349,400 | 985 |
| 2015-11-10 | 3,934 | 3,950 | 3,896 | 3,950 | 1,179,900 | 987.50 |
| 2015-11-09 | 3,933 | 3,970 | 3,924 | 3,960 | 1,960,200 | 990 |
| 2015-11-06 | 4,004 | 4,010 | 3,897 | 3,939 | 1,843,400 | 984.75 |
| 2015-11-05 | 4,019 | 4,057 | 3,961 | 3,971 | 2,364,300 | 992.75 |
| 2015-11-04 | 3,945 | 4,008 | 3,945 | 3,951 | 2,007,500 | 987.75 |
| 2015-11-02 | 3,920 | 3,962 | 3,882 | 3,894 | 1,237,900 | 973.50 |
| 2015-10-30 | 3,984 | 4,026 | 3,930 | 3,990 | 1,666,000 | 997.50 |
| 2015-10-29 | 4,069 | 4,097 | 3,973 | 3,995 | 2,014,200 | 998.75 |
| 2015-10-28 | 4,018 | 4,103 | 3,993 | 4,032 | 2,079,700 | 1,008 |
| 2015-10-27 | 3,969 | 4,014 | 3,957 | 3,998 | 1,796,300 | 999.50 |
| 2015-10-26 | 4,056 | 4,079 | 3,967 | 3,970 | 1,865,600 | 992.50 |
| 2015-10-23 | 4,000 | 4,036 | 3,985 | 4,013 | 1,445,300 | 1,003.25 |
| 2015-10-22 | 3,883 | 3,955 | 3,868 | 3,914 | 768,100 | 978.50 |
| 2015-10-21 | 3,884 | 3,955 | 3,851 | 3,943 | 1,407,000 | 985.75 |
| 2015-10-20 | 3,914 | 3,962 | 3,853 | 3,890 | 1,170,600 | 972.50 |
| 2015-10-19 | 3,925 | 3,969 | 3,833 | 3,864 | 1,438,900 | 966 |
| 2015-10-16 | 3,961 | 3,985 | 3,924 | 3,940 | 1,050,300 | 985 |
| 2015-10-15 | 3,841 | 3,953 | 3,820 | 3,910 | 1,941,200 | 977.50 |
| 2015-10-14 | 3,915 | 3,920 | 3,785 | 3,813 | 2,162,400 | 953.25 |
| 2015-10-13 | 3,968 | 3,986 | 3,885 | 3,919 | 2,092,700 | 979.75 |
| 2015-10-09 | 3,895 | 3,990 | 3,893 | 3,990 | 3,206,200 | 997.50 |
| 2015-10-08 | 3,850 | 3,912 | 3,841 | 3,856 | 2,217,500 | 964 |
| 2015-10-07 | 3,670 | 3,873 | 3,670 | 3,855 | 2,539,800 | 963.75 |
| 2015-10-06 | 3,744 | 3,784 | 3,702 | 3,713 | 2,693,300 | 928.25 |
| 2015-10-05 | 3,706 | 3,707 | 3,618 | 3,658 | 3,012,800 | 914.50 |
| 2015-10-02 | 3,742 | 3,752 | 3,642 | 3,670 | 2,807,400 | 917.50 |
| 2015-10-01 | 3,651 | 3,802 | 3,582 | 3,759 | 2,604,000 | 939.75 |
| 2015-09-30 | 3,640 | 3,697 | 3,608 | 3,662 | 2,554,000 | 915.50 |
| 2015-09-29 | 3,640 | 3,640 | 3,542 | 3,552 | 2,281,500 | 888 |
| 2015-09-28 | 3,772 | 3,809 | 3,673 | 3,693 | 1,874,000 | 923.25 |
| 2015-09-25 | 3,698 | 3,774 | 3,669 | 3,774 | 1,710,500 | 943.50 |
| 2015-09-24 | 3,719 | 3,757 | 3,694 | 3,699 | 2,441,500 | 924.75 |
| 2015-09-18 | 3,828 | 3,886 | 3,745 | 3,858.5 | 2,194,000 | 964.63 |
| 2015-09-17 | 3,905.5 | 4,024 | 3,831 | 3,846.5 | 3,453,300 | 961.63 |
| 2015-09-16 | 3,823.5 | 3,862.5 | 3,805.5 | 3,842.5 | 1,639,800 | 960.63 |
| 2015-09-15 | 3,794 | 3,846.5 | 3,776 | 3,783.5 | 2,360,300 | 945.88 |
| 2015-09-14 | 3,767.5 | 3,785 | 3,716 | 3,741.5 | 1,772,500 | 935.38 |
| 2015-09-11 | 3,792.5 | 3,836 | 3,753 | 3,786.5 | 3,532,900 | 946.63 |
| 2015-09-10 | 3,890.5 | 3,937 | 3,805.5 | 3,832.5 | 3,527,700 | 958.13 |
| 2015-09-09 | 3,909 | 4,083 | 3,892 | 4,083 | 2,378,500 | 1,020.75 |
| 2015-09-08 | 3,835 | 3,862 | 3,769.5 | 3,783.5 | 1,784,800 | 945.88 |
| 2015-09-07 | 3,782.5 | 3,872 | 3,737.5 | 3,837 | 1,271,200 | 959.25 |
| 2015-09-04 | 3,923 | 3,958 | 3,784.5 | 3,817 | 2,862,800 | 954.25 |
| 2015-09-03 | 3,930 | 3,961.5 | 3,860 | 3,863.5 | 2,094,100 | 965.88 |
| 2015-09-02 | 3,822.5 | 4,025 | 3,809.5 | 3,900.5 | 2,399,000 | 975.13 |
| 2015-09-01 | 4,043.5 | 4,045 | 3,889 | 3,892.5 | 3,662,000 | 973.13 |
| 2015-08-31 | 4,339.5 | 4,340.5 | 4,067.5 | 4,129.5 | 5,783,100 | 1,032.38 |
| 2015-08-28 | 4,081.5 | 4,163.5 | 4,051 | 4,151.5 | 2,024,100 | 1,037.88 |
| 2015-08-27 | 4,087.5 | 4,110 | 3,925 | 3,945.5 | 2,037,300 | 986.38 |
| 2015-08-26 | 3,834.5 | 4,038 | 3,827.5 | 4,038 | 2,625,200 | 1,009.50 |
| 2015-08-25 | 3,800 | 4,043 | 3,728 | 3,812.5 | 4,165,100 | 953.13 |
| 2015-08-24 | 4,039 | 4,120.5 | 3,949 | 3,949 | 3,783,500 | 987.25 |
| 2015-08-21 | 4,219.5 | 4,248 | 4,137.5 | 4,145.5 | 1,653,800 | 1,036.38 |
| 2015-08-20 | 4,337.5 | 4,356.5 | 4,296 | 4,303.5 | 1,382,500 | 1,075.88 |
| 2015-08-19 | 4,458 | 4,459.5 | 4,364.5 | 4,385 | 1,438,200 | 1,096.25 |
| 2015-08-18 | 4,489 | 4,529 | 4,462.5 | 4,471.5 | 657,400 | 1,117.88 |
| 2015-08-17 | 4,471.5 | 4,539.5 | 4,462 | 4,502 | 870,500 | 1,125.50 |
| 2015-08-14 | 4,467 | 4,493.5 | 4,419 | 4,449.5 | 1,248,900 | 1,112.38 |
| 2015-08-13 | 4,427.5 | 4,485 | 4,408.5 | 4,473 | 1,499,500 | 1,118.25 |
| 2015-08-12 | 4,538 | 4,572 | 4,405.5 | 4,447 | 1,951,600 | 1,111.75 |
| 2015-08-11 | 4,637.5 | 4,656 | 4,528 | 4,552 | 1,771,400 | 1,138 |
| 2015-08-10 | 4,578 | 4,626 | 4,553.5 | 4,609.5 | 1,466,900 | 1,152.38 |
| 2015-08-07 | 4,578.5 | 4,617.5 | 4,553 | 4,599 | 1,326,500 | 1,149.75 |
| 2015-08-06 | 4,689 | 4,780.5 | 4,569 | 4,575.5 | 2,469,200 | 1,143.88 |
| 2015-08-05 | 4,655 | 4,661 | 4,585 | 4,634 | 3,370,300 | 1,158.50 |
| 2015-08-04 | 4,675 | 4,705.5 | 4,564.5 | 4,661 | 4,805,000 | 1,165.25 |
| 2015-08-03 | 4,329.5 | 4,525.5 | 4,275 | 4,467.5 | 3,099,300 | 1,116.88 |
| 2015-07-31 | 4,260 | 4,320.5 | 4,224.5 | 4,320.5 | 1,188,800 | 1,080.12 |
| 2015-07-30 | 4,189.5 | 4,334 | 4,166.5 | 4,302.5 | 2,625,900 | 1,075.62 |
| 2015-07-29 | 4,145 | 4,170 | 4,102.5 | 4,128 | 1,620,300 | 1,032 |
| 2015-07-28 | 4,177 | 4,179 | 4,086 | 4,132.5 | 1,454,300 | 1,033.12 |
| 2015-07-27 | 4,118 | 4,185 | 4,107 | 4,152.5 | 842,100 | 1,038.12 |
| 2015-07-24 | 4,140 | 4,175.5 | 4,111 | 4,160.5 | 808,000 | 1,040.12 |
| 2015-07-23 | 4,181.5 | 4,193.5 | 4,141 | 4,168.5 | 865,200 | 1,042.12 |
| 2015-07-22 | 4,184 | 4,191 | 4,136 | 4,152 | 1,283,000 | 1,038 |
| 2015-07-21 | 4,252 | 4,264.5 | 4,163 | 4,216 | 1,376,500 | 1,054 |
| 2015-07-17 | 4,131 | 4,193 | 4,122.5 | 4,193 | 1,241,300 | 1,048.25 |
| 2015-07-16 | 4,125 | 4,149.5 | 4,107 | 4,135 | 927,600 | 1,033.75 |
| 2015-07-15 | 4,095 | 4,114.5 | 4,071.5 | 4,094 | 1,148,500 | 1,023.50 |
| 2015-07-14 | 4,107 | 4,132.5 | 4,078 | 4,095 | 1,993,500 | 1,023.75 |
| 2015-07-13 | 4,014 | 4,062 | 3,985 | 4,036 | 1,361,500 | 1,009 |
| 2015-07-10 | 3,955 | 4,044.5 | 3,916.5 | 4,000 | 3,289,800 | 1,000 |
| 2015-07-09 | 3,782 | 3,897.5 | 3,651 | 3,897 | 3,289,800 | 974.25 |
| 2015-07-08 | 4,022 | 4,028 | 3,852 | 3,852 | 3,271,500 | 963 |
| 2015-07-07 | 3,998 | 4,047 | 3,964.5 | 4,037.5 | 2,067,500 | 1,009.38 |
| 2015-07-06 | 4,002 | 4,016 | 3,942 | 3,946.5 | 1,874,400 | 986.63 |
| 2015-07-03 | 4,057 | 4,085 | 4,011 | 4,081 | 1,466,700 | 1,020.25 |
| 2015-07-02 | 4,038 | 4,075 | 4,001.5 | 4,056 | 2,100,800 | 1,014 |
| 2015-07-01 | 4,000 | 4,034.5 | 3,921.5 | 4,008.5 | 3,514,700 | 1,002.12 |
| 2015-06-30 | 4,053.5 | 4,248 | 3,993 | 4,135 | 4,808,000 | 1,033.75 |
| 2015-06-29 | 4,106 | 4,126.5 | 4,028 | 4,028 | 2,140,100 | 1,007 |
| 2015-06-26 | 4,121.5 | 4,261 | 4,072 | 4,208 | 3,796,400 | 1,052 |
| 2015-06-25 | 4,120 | 4,152 | 4,120 | 4,122 | 1,008,100 | 1,030.50 |
| 2015-06-24 | 4,230.5 | 4,236 | 4,156 | 4,157.5 | 1,684,700 | 1,039.38 |
| 2015-06-23 | 4,177 | 4,232 | 4,154.5 | 4,208 | 1,995,300 | 1,052 |
| 2015-06-22 | 4,046 | 4,128.5 | 4,042 | 4,102 | 1,875,200 | 1,025.50 |
| 2015-06-19 | 4,062 | 4,119 | 4,046 | 4,092 | 2,001,600 | 1,023 |
| 2015-06-18 | 4,133 | 4,138.5 | 4,029.5 | 4,029.5 | 1,918,300 | 1,007.38 |
| 2015-06-17 | 4,201 | 4,239 | 4,115 | 4,128.5 | 2,073,100 | 1,032.12 |
| 2015-06-16 | 4,268 | 4,302.5 | 4,204 | 4,222.5 | 1,754,100 | 1,055.62 |
| 2015-06-15 | 4,242 | 4,265 | 4,216.5 | 4,253 | 1,165,900 | 1,063.25 |
| 2015-06-12 | 4,317.5 | 4,321 | 4,260 | 4,276.5 | 2,783,000 | 1,069.12 |
| 2015-06-11 | 4,311.5 | 4,348 | 4,278.5 | 4,317 | 1,725,100 | 1,079.25 |
| 2015-06-10 | 4,320 | 4,342 | 4,300 | 4,310 | 3,231,200 | 1,077.50 |
| 2015-06-09 | 4,320 | 4,356.5 | 4,291.5 | 4,300 | 2,813,900 | 1,075 |
| 2015-06-08 | 4,366 | 4,384.5 | 4,316.5 | 4,357.5 | 2,217,200 | 1,089.38 |
| 2015-06-05 | 4,385 | 4,418.5 | 4,334 | 4,344.5 | 2,282,300 | 1,086.12 |
| 2015-06-04 | 4,369 | 4,435 | 4,347 | 4,427.5 | 2,350,800 | 1,106.88 |
| 2015-06-03 | 4,320 | 4,344 | 4,302.5 | 4,340 | 2,141,400 | 1,085 |
| 2015-06-02 | 4,320.5 | 4,371.5 | 4,295.5 | 4,360.5 | 2,126,800 | 1,090.12 |
| 2015-06-01 | 4,300 | 4,335 | 4,289 | 4,324.5 | 948,000 | 1,081.12 |
| 2015-05-29 | 4,318 | 4,363.5 | 4,303.5 | 4,334.5 | 1,940,700 | 1,083.62 |
| 2015-05-28 | 4,285 | 4,351.5 | 4,280 | 4,309.5 | 1,787,500 | 1,077.38 |
| 2015-05-27 | 4,210.5 | 4,282 | 4,180.5 | 4,274.5 | 1,945,900 | 1,068.62 |
| 2015-05-26 | 4,237 | 4,259.5 | 4,223 | 4,236 | 936,600 | 1,059 |
| 2015-05-25 | 4,230 | 4,258.5 | 4,212.5 | 4,226.5 | 811,900 | 1,056.62 |
| 2015-05-22 | 4,230 | 4,237.5 | 4,181 | 4,203.5 | 1,787,600 | 1,050.88 |
| 2015-05-21 | 4,234 | 4,264 | 4,206 | 4,226.5 | 1,773,800 | 1,056.62 |
| 2015-05-20 | 4,142 | 4,234.5 | 4,127 | 4,215 | 2,214,800 | 1,053.75 |
| 2015-05-19 | 4,150 | 4,157 | 4,104.5 | 4,119.5 | 1,499,000 | 1,029.88 |
| 2015-05-18 | 4,109 | 4,156 | 4,088.5 | 4,133 | 2,026,900 | 1,033.25 |
| 2015-05-15 | 4,092 | 4,114.5 | 4,054 | 4,100 | 1,474,400 | 1,025 |
| 2015-05-14 | 4,000.5 | 4,075.5 | 4,000.5 | 4,062.5 | 2,563,000 | 1,015.62 |
| 2015-05-13 | 4,035 | 4,086 | 4,016 | 4,060 | 3,875,100 | 1,015 |
| 2015-05-12 | 3,750 | 4,130 | 3,750 | 4,126.5 | 8,704,000 | 1,031.62 |
| 2015-05-11 | 3,934 | 3,972 | 3,815 | 3,827.5 | 2,519,000 | 956.88 |
| 2015-05-08 | 3,809 | 3,877 | 3,801 | 3,864 | 1,859,600 | 966 |
| 2015-05-07 | 3,810 | 3,875 | 3,782.5 | 3,856 | 2,131,800 | 964 |
| 2015-05-01 | 3,859 | 3,877 | 3,810.5 | 3,867 | 2,070,800 | 966.75 |
| 2015-04-30 | 4,015 | 4,065 | 3,882.5 | 3,882.5 | 4,328,800 | 970.63 |
| 2015-04-28 | 3,967 | 4,100 | 3,967 | 4,049.5 | 3,559,900 | 1,012.38 |
| 2015-04-27 | 3,915 | 3,939 | 3,855 | 3,927.5 | 2,734,300 | 981.88 |
| 2015-04-24 | 3,840 | 3,918 | 3,818 | 3,902 | 2,998,500 | 975.50 |
| 2015-04-23 | 3,780 | 3,836 | 3,775 | 3,834.5 | 1,679,200 | 958.63 |
| 2015-04-22 | 3,820 | 3,828 | 3,771 | 3,790 | 2,069,900 | 947.50 |
| 2015-04-21 | 3,799 | 3,825 | 3,772 | 3,824 | 1,590,700 | 956 |
| 2015-04-20 | 3,722 | 3,823.5 | 3,705 | 3,771.5 | 2,295,600 | 942.88 |
| 2015-04-17 | 3,800 | 3,834 | 3,785.5 | 3,789 | 1,782,700 | 947.25 |
| 2015-04-16 | 3,732 | 3,820 | 3,732 | 3,812 | 2,179,500 | 953 |
| 2015-04-15 | 3,659 | 3,740 | 3,651.5 | 3,726 | 2,010,900 | 931.50 |
| 2015-04-14 | 3,698 | 3,732 | 3,674.5 | 3,714 | 1,975,100 | 928.50 |
| 2015-04-13 | 3,678 | 3,735 | 3,641.5 | 3,725.5 | 2,545,300 | 931.38 |
| 2015-04-10 | 3,673.5 | 3,683 | 3,626.5 | 3,667 | 2,454,200 | 916.75 |
| 2015-04-09 | 3,678 | 3,700 | 3,650 | 3,676 | 2,592,500 | 919 |
| 2015-04-08 | 3,637 | 3,682.5 | 3,628 | 3,678.5 | 1,931,200 | 919.63 |
| 2015-04-07 | 3,665 | 3,673.5 | 3,627.5 | 3,644.5 | 1,827,700 | 911.13 |
| 2015-04-06 | 3,641 | 3,661 | 3,611 | 3,645 | 1,275,500 | 911.25 |
| 2015-04-03 | 3,612 | 3,668.5 | 3,591.5 | 3,667 | 1,188,100 | 916.75 |
| 2015-04-02 | 3,568 | 3,651 | 3,541 | 3,626.5 | 2,834,800 | 906.63 |
| 2015-04-01 | 3,612 | 3,637.5 | 3,528 | 3,546.5 | 4,171,900 | 886.63 |
| 2015-03-31 | 3,674 | 3,676.5 | 3,612.5 | 3,612.5 | 2,903,000 | 903.13 |
| 2015-03-30 | 3,629.5 | 3,666 | 3,585.5 | 3,656 | 2,835,500 | 914 |
| 2015-03-27 | 3,682.5 | 3,732.5 | 3,617.5 | 3,655 | 2,385,800 | 913.75 |
| 2015-03-26 | 3,668 | 3,694.5 | 3,642.5 | 3,666 | 2,003,900 | 916.50 |
| 2015-03-25 | 3,738.5 | 3,749 | 3,680.5 | 3,694 | 2,293,700 | 923.50 |
| 2015-03-24 | 3,762 | 3,787.5 | 3,708.5 | 3,720 | 2,753,800 | 930 |
| 2015-03-23 | 3,670.5 | 3,824.5 | 3,670.5 | 3,810 | 3,180,000 | 952.50 |
| 2015-03-20 | 3,662 | 3,665 | 3,611 | 3,645 | 2,679,700 | 911.25 |
| 2015-03-19 | 3,655.5 | 3,694.5 | 3,649.5 | 3,680 | 2,515,200 | 920 |
| 2015-03-18 | 3,637 | 3,683.5 | 3,613.5 | 3,683.5 | 1,442,100 | 920.88 |
| 2015-03-17 | 3,698.5 | 3,700 | 3,644 | 3,647.5 | 1,263,300 | 911.88 |
| 2015-03-16 | 3,595.5 | 3,679.5 | 3,585.5 | 3,672.5 | 2,581,600 | 918.13 |
| 2015-03-13 | 3,585 | 3,588.5 | 3,525.5 | 3,577 | 4,809,400 | 894.25 |
| 2015-03-12 | 3,603 | 3,603.5 | 3,558 | 3,569 | 1,860,100 | 892.25 |
| 2015-03-11 | 3,573.5 | 3,615.5 | 3,560 | 3,578.5 | 1,437,700 | 894.63 |
| 2015-03-10 | 3,649 | 3,693 | 3,594.5 | 3,607 | 2,212,400 | 901.75 |
| 2015-03-09 | 3,613 | 3,643 | 3,588 | 3,619 | 1,185,400 | 904.75 |
| 2015-03-06 | 3,627 | 3,644.5 | 3,585 | 3,633.5 | 1,998,600 | 908.38 |
| 2015-03-05 | 3,701 | 3,729 | 3,612 | 3,630.5 | 3,058,500 | 907.63 |
| 2015-03-04 | 3,761 | 3,812 | 3,681.5 | 3,769 | 1,782,000 | 942.25 |
| 2015-03-03 | 3,770 | 3,795 | 3,738 | 3,773.5 | 1,601,600 | 943.38 |
| 2015-03-02 | 3,798 | 3,812 | 3,754 | 3,765 | 1,662,300 | 941.25 |
| 2015-02-27 | 3,786.5 | 3,805 | 3,752 | 3,780 | 1,947,200 | 945 |
| 2015-02-26 | 3,768 | 3,802 | 3,762 | 3,797 | 1,323,700 | 949.25 |
| 2015-02-25 | 3,790 | 3,809.5 | 3,769 | 3,777 | 1,309,700 | 944.25 |
| 2015-02-24 | 3,794 | 3,794 | 3,747 | 3,773.5 | 1,321,000 | 943.38 |
| 2015-02-23 | 3,795 | 3,821 | 3,773 | 3,789.5 | 1,450,400 | 947.38 |
| 2015-02-20 | 3,707 | 3,767.5 | 3,701.5 | 3,748.5 | 1,572,900 | 937.13 |
| 2015-02-19 | 3,667.5 | 3,697.5 | 3,658 | 3,694.5 | 1,657,600 | 923.63 |
| 2015-02-18 | 3,553 | 3,672 | 3,552.5 | 3,661 | 2,360,000 | 915.25 |
| 2015-02-17 | 3,510 | 3,544.5 | 3,501.5 | 3,537 | 1,231,000 | 884.25 |
| 2015-02-16 | 3,552 | 3,552.5 | 3,505 | 3,525.5 | 1,559,900 | 881.38 |
| 2015-02-13 | 3,541 | 3,589 | 3,537 | 3,557 | 1,664,700 | 889.25 |
| 2015-02-12 | 3,511 | 3,584.5 | 3,511 | 3,558.5 | 2,037,000 | 889.63 |
| 2015-02-10 | 3,480 | 3,512 | 3,444.5 | 3,485.5 | 1,927,300 | 871.38 |
| 2015-02-09 | 3,456.5 | 3,479.5 | 3,420 | 3,474 | 2,399,400 | 868.50 |
| 2015-02-06 | 3,494 | 3,499.5 | 3,411.5 | 3,439.5 | 4,722,300 | 859.88 |
| 2015-02-05 | 3,689.5 | 3,714.5 | 3,649 | 3,652.5 | 1,721,300 | 913.13 |
| 2015-02-04 | 3,666 | 3,737.5 | 3,647 | 3,717 | 1,769,700 | 929.25 |
| 2015-02-03 | 3,730 | 3,747.5 | 3,607 | 3,620.5 | 2,505,500 | 905.13 |
| 2015-02-02 | 3,701 | 3,745.5 | 3,685 | 3,723 | 1,103,100 | 930.75 |
| 2015-01-30 | 3,790 | 3,815 | 3,751 | 3,756 | 1,658,600 | 939 |
| 2015-01-29 | 3,735 | 3,789 | 3,729.5 | 3,754.5 | 1,696,900 | 938.63 |
| 2015-01-28 | 3,792.5 | 3,815 | 3,760.5 | 3,794 | 1,360,200 | 948.50 |
| 2015-01-27 | 3,790 | 3,853.5 | 3,787 | 3,840.5 | 2,168,900 | 960.13 |
| 2015-01-26 | 3,691 | 3,753 | 3,656 | 3,750.5 | 895,300 | 937.63 |
| 2015-01-23 | 3,685 | 3,733.5 | 3,684.5 | 3,725.5 | 1,055,700 | 931.38 |
| 2015-01-22 | 3,677.5 | 3,691.5 | 3,643 | 3,666.5 | 1,620,100 | 916.63 |
| 2015-01-21 | 3,733 | 3,733 | 3,668 | 3,702 | 1,834,500 | 925.50 |
| 2015-01-20 | 3,730 | 3,786 | 3,720.5 | 3,781.5 | 1,551,100 | 945.38 |
| 2015-01-19 | 3,675 | 3,728 | 3,646.5 | 3,716.5 | 1,552,800 | 929.13 |
| 2015-01-16 | 3,601 | 3,635 | 3,553 | 3,632 | 2,750,700 | 908 |
| 2015-01-15 | 3,538.5 | 3,701.5 | 3,531.5 | 3,699.5 | 3,070,700 | 924.88 |
| 2015-01-14 | 3,561 | 3,609.5 | 3,530 | 3,539.5 | 1,588,500 | 884.88 |
| 2015-01-13 | 3,561.5 | 3,627 | 3,538 | 3,611.5 | 1,236,700 | 902.88 |
| 2015-01-09 | 3,689 | 3,697.5 | 3,614.5 | 3,631.5 | 2,759,700 | 907.88 |
| 2015-01-08 | 3,601.5 | 3,688.5 | 3,581.5 | 3,663.5 | 2,663,000 | 915.88 |
| 2015-01-07 | 3,444.5 | 3,575 | 3,431 | 3,556.5 | 2,590,400 | 889.13 |
| 2015-01-06 | 3,494 | 3,523.5 | 3,451.5 | 3,456 | 2,864,000 | 864 |
| 2015-01-05 | 3,640 | 3,647.5 | 3,554 | 3,587 | 1,845,100 | 896.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
