7270 (株)SUBARU 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 | 5,050 | 5,062 | 5,007 | 5,027 | 2,577,300 | 5,027 |
| 2015-12-29 | 4,975 | 5,049 | 4,969 | 5,038 | 2,719,700 | 5,038 |
| 2015-12-28 | 4,937 | 4,985 | 4,892 | 4,961 | 2,334,400 | 4,961 |
| 2015-12-25 | 4,985 | 4,987 | 4,912 | 4,937 | 2,195,900 | 4,937 |
| 2015-12-24 | 5,020 | 5,027 | 4,929 | 4,937 | 2,333,000 | 4,937 |
| 2015-12-22 | 4,991 | 5,021 | 4,938 | 4,977 | 2,359,900 | 4,977 |
| 2015-12-21 | 4,901 | 5,000 | 4,885 | 4,973 | 3,337,000 | 4,973 |
| 2015-12-18 | 5,050 | 5,144 | 4,936 | 4,942 | 5,880,900 | 4,942 |
| 2015-12-17 | 5,168 | 5,172 | 5,058 | 5,065 | 3,775,200 | 5,065 |
| 2015-12-16 | 4,956 | 5,042 | 4,924 | 5,018 | 3,823,500 | 5,018 |
| 2015-12-15 | 4,948 | 4,975 | 4,851 | 4,861 | 3,771,700 | 4,861 |
| 2015-12-14 | 4,878 | 4,921 | 4,804 | 4,910 | 3,845,800 | 4,910 |
| 2015-12-11 | 4,896 | 5,038 | 4,893 | 5,005 | 4,474,600 | 5,005 |
| 2015-12-10 | 4,960 | 4,976 | 4,908 | 4,946 | 2,903,800 | 4,946 |
| 2015-12-09 | 5,031 | 5,095 | 5,017 | 5,029 | 2,967,100 | 5,029 |
| 2015-12-08 | 5,117 | 5,118 | 5,030 | 5,031 | 2,408,100 | 5,031 |
| 2015-12-07 | 5,113 | 5,147 | 5,062 | 5,097 | 2,271,100 | 5,097 |
| 2015-12-04 | 5,067 | 5,105 | 5,042 | 5,064 | 3,232,600 | 5,064 |
| 2015-12-03 | 5,180 | 5,195 | 5,140 | 5,153 | 2,860,100 | 5,153 |
| 2015-12-02 | 5,192 | 5,223 | 5,165 | 5,186 | 2,827,700 | 5,186 |
| 2015-12-01 | 5,125 | 5,200 | 5,110 | 5,200 | 4,022,400 | 5,200 |
| 2015-11-30 | 5,071 | 5,114 | 5,060 | 5,088 | 3,335,000 | 5,088 |
| 2015-11-27 | 5,119 | 5,135 | 5,051 | 5,058 | 2,384,100 | 5,058 |
| 2015-11-26 | 5,100 | 5,123 | 5,076 | 5,102 | 1,944,400 | 5,102 |
| 2015-11-25 | 5,087 | 5,099 | 5,036 | 5,080 | 2,788,700 | 5,080 |
| 2015-11-24 | 5,085 | 5,123 | 4,945 | 5,087 | 3,416,500 | 5,087 |
| 2015-11-20 | 5,103 | 5,117 | 5,040 | 5,085 | 3,786,900 | 5,085 |
| 2015-11-19 | 5,151 | 5,151 | 5,102 | 5,131 | 2,974,800 | 5,131 |
| 2015-11-18 | 5,170 | 5,193 | 5,082 | 5,100 | 3,805,800 | 5,100 |
| 2015-11-17 | 5,068 | 5,150 | 5,052 | 5,098 | 4,274,300 | 5,098 |
| 2015-11-16 | 4,930 | 5,019 | 4,930 | 4,998 | 3,479,700 | 4,998 |
| 2015-11-13 | 4,920 | 5,015 | 4,916 | 5,006 | 2,884,300 | 5,006 |
| 2015-11-12 | 5,012 | 5,042 | 4,991 | 4,996 | 2,417,300 | 4,996 |
| 2015-11-11 | 5,021 | 5,060 | 5,001 | 5,022 | 2,696,000 | 5,022 |
| 2015-11-10 | 4,960 | 5,045 | 4,956 | 5,036 | 3,142,500 | 5,036 |
| 2015-11-09 | 4,960 | 5,025 | 4,960 | 5,014 | 5,806,400 | 5,014 |
| 2015-11-06 | 4,840 | 4,894 | 4,788 | 4,856 | 4,134,900 | 4,856 |
| 2015-11-05 | 4,790 | 4,933 | 4,731 | 4,840 | 6,971,300 | 4,840 |
| 2015-11-04 | 4,790 | 4,790 | 4,739 | 4,747 | 3,030,200 | 4,747 |
| 2015-11-02 | 4,700 | 4,767 | 4,687 | 4,692 | 3,589,700 | 4,692 |
| 2015-10-30 | 4,685 | 4,780 | 4,633 | 4,728 | 4,304,600 | 4,728 |
| 2015-10-29 | 4,726 | 4,752 | 4,641 | 4,680 | 8,283,500 | 4,680 |
| 2015-10-28 | 4,685 | 4,717 | 4,664 | 4,715 | 2,988,200 | 4,715 |
| 2015-10-27 | 4,700 | 4,724 | 4,660 | 4,662 | 4,688,900 | 4,662 |
| 2015-10-26 | 4,676 | 4,701 | 4,632 | 4,639 | 2,885,400 | 4,639 |
| 2015-10-23 | 4,590 | 4,638 | 4,570 | 4,618 | 4,673,200 | 4,618 |
| 2015-10-22 | 4,529 | 4,563 | 4,473 | 4,487 | 2,634,900 | 4,487 |
| 2015-10-21 | 4,507 | 4,570 | 4,485 | 4,563 | 2,749,600 | 4,563 |
| 2015-10-20 | 4,530 | 4,549 | 4,468 | 4,498 | 2,014,300 | 4,498 |
| 2015-10-19 | 4,540 | 4,556 | 4,453 | 4,493 | 2,532,000 | 4,493 |
| 2015-10-16 | 4,546 | 4,585 | 4,514 | 4,541 | 3,855,400 | 4,541 |
| 2015-10-15 | 4,311 | 4,483 | 4,269 | 4,476 | 4,354,400 | 4,476 |
| 2015-10-14 | 4,477 | 4,502 | 4,338 | 4,343 | 5,337,100 | 4,343 |
| 2015-10-13 | 4,467 | 4,582 | 4,428 | 4,541 | 6,398,700 | 4,541 |
| 2015-10-09 | 4,362 | 4,435 | 4,332 | 4,423 | 6,269,600 | 4,423 |
| 2015-10-08 | 4,450 | 4,459 | 4,324 | 4,349 | 5,886,400 | 4,349 |
| 2015-10-07 | 4,462 | 4,522 | 4,427 | 4,498 | 3,334,100 | 4,498 |
| 2015-10-06 | 4,541 | 4,563 | 4,433 | 4,455 | 3,611,400 | 4,455 |
| 2015-10-05 | 4,573 | 4,578 | 4,423 | 4,471 | 3,186,700 | 4,471 |
| 2015-10-02 | 4,397 | 4,555 | 4,374 | 4,516 | 4,160,600 | 4,516 |
| 2015-10-01 | 4,325 | 4,443 | 4,256 | 4,413 | 4,329,500 | 4,413 |
| 2015-09-30 | 4,166 | 4,325 | 4,140 | 4,283 | 3,647,800 | 4,283 |
| 2015-09-29 | 4,162 | 4,168 | 4,060 | 4,071 | 3,976,800 | 4,071 |
| 2015-09-28 | 4,334 | 4,372 | 4,222 | 4,259 | 2,426,600 | 4,259 |
| 2015-09-25 | 4,232 | 4,337 | 4,179 | 4,337 | 3,668,200 | 4,337 |
| 2015-09-24 | 4,300 | 4,307 | 4,204 | 4,243 | 4,259,200 | 4,243 |
| 2015-09-18 | 4,347.5 | 4,388.5 | 4,276.5 | 4,386 | 4,300,600 | 4,386 |
| 2015-09-17 | 4,410 | 4,469 | 4,380 | 4,425 | 3,659,600 | 4,425 |
| 2015-09-16 | 4,260 | 4,369 | 4,235 | 4,346.5 | 4,255,000 | 4,346.50 |
| 2015-09-15 | 4,256.5 | 4,313.5 | 4,190 | 4,190 | 4,368,600 | 4,190 |
| 2015-09-14 | 4,259 | 4,299 | 4,223 | 4,233.5 | 3,021,400 | 4,233.50 |
| 2015-09-11 | 4,245 | 4,278 | 4,185.5 | 4,236.5 | 5,576,800 | 4,236.50 |
| 2015-09-10 | 4,208 | 4,296 | 4,180.5 | 4,289 | 4,329,300 | 4,289 |
| 2015-09-09 | 4,172.5 | 4,348 | 4,155 | 4,348 | 6,434,800 | 4,348 |
| 2015-09-08 | 4,022 | 4,064.5 | 3,946 | 3,962.5 | 3,325,700 | 3,962.50 |
| 2015-09-07 | 3,933 | 4,085 | 3,902 | 4,033 | 3,459,200 | 4,033 |
| 2015-09-04 | 4,118 | 4,139 | 3,939 | 3,979.5 | 3,401,900 | 3,979.50 |
| 2015-09-03 | 4,158 | 4,190 | 4,079.5 | 4,082.5 | 3,080,200 | 4,082.50 |
| 2015-09-02 | 3,988 | 4,192.5 | 3,972 | 4,075 | 5,123,300 | 4,075 |
| 2015-09-01 | 4,230 | 4,249 | 4,081 | 4,081 | 4,540,100 | 4,081 |
| 2015-08-31 | 4,288 | 4,294.5 | 4,226 | 4,270.5 | 3,770,100 | 4,270.50 |
| 2015-08-28 | 4,199 | 4,323 | 4,179.5 | 4,294 | 5,064,800 | 4,294 |
| 2015-08-27 | 4,199 | 4,202.5 | 4,039 | 4,067.5 | 4,812,800 | 4,067.50 |
| 2015-08-26 | 3,992 | 4,110.5 | 3,853 | 4,059 | 7,549,600 | 4,059 |
| 2015-08-25 | 3,825 | 4,081 | 3,669 | 3,802 | 10,039,900 | 3,802 |
| 2015-08-24 | 4,135 | 4,188 | 3,969.5 | 3,969.5 | 6,938,400 | 3,969.50 |
| 2015-08-21 | 4,494 | 4,519.5 | 4,319 | 4,333.5 | 5,667,000 | 4,333.50 |
| 2015-08-20 | 4,568 | 4,673 | 4,548 | 4,590 | 3,243,500 | 4,590 |
| 2015-08-19 | 4,650 | 4,654 | 4,558 | 4,600 | 4,766,900 | 4,600 |
| 2015-08-18 | 4,706 | 4,724.5 | 4,661 | 4,685 | 2,213,400 | 4,685 |
| 2015-08-17 | 4,677 | 4,705 | 4,627 | 4,705 | 2,664,900 | 4,705 |
| 2015-08-14 | 4,565 | 4,671.5 | 4,560 | 4,660 | 3,795,400 | 4,660 |
| 2015-08-13 | 4,551.5 | 4,604.5 | 4,549.5 | 4,582.5 | 3,169,700 | 4,582.50 |
| 2015-08-12 | 4,588 | 4,644 | 4,542 | 4,588 | 3,800,300 | 4,588 |
| 2015-08-11 | 4,618 | 4,668 | 4,586 | 4,602 | 2,654,900 | 4,602 |
| 2015-08-10 | 4,590 | 4,601.5 | 4,553 | 4,596 | 2,189,500 | 4,596 |
| 2015-08-07 | 4,525 | 4,630 | 4,510 | 4,622.5 | 3,683,200 | 4,622.50 |
| 2015-08-06 | 4,550 | 4,600 | 4,529.5 | 4,573 | 3,596,100 | 4,573 |
| 2015-08-05 | 4,417 | 4,510 | 4,402 | 4,500 | 3,346,600 | 4,500 |
| 2015-08-04 | 4,418.5 | 4,487 | 4,395 | 4,470 | 4,361,000 | 4,470 |
| 2015-08-03 | 4,540 | 4,549 | 4,396 | 4,405 | 5,489,600 | 4,405 |
| 2015-07-31 | 4,530 | 4,589 | 4,497 | 4,585 | 3,615,000 | 4,585 |
| 2015-07-30 | 4,508 | 4,548.5 | 4,492.5 | 4,536 | 2,770,600 | 4,536 |
| 2015-07-29 | 4,489 | 4,518.5 | 4,428 | 4,448.5 | 2,135,200 | 4,448.50 |
| 2015-07-28 | 4,435.5 | 4,470 | 4,363 | 4,437.5 | 3,681,900 | 4,437.50 |
| 2015-07-27 | 4,570 | 4,573.5 | 4,488 | 4,505.5 | 2,878,400 | 4,505.50 |
| 2015-07-24 | 4,512 | 4,545 | 4,482 | 4,521.5 | 1,485,400 | 4,521.50 |
| 2015-07-23 | 4,530.5 | 4,559.5 | 4,501.5 | 4,530 | 1,715,100 | 4,530 |
| 2015-07-22 | 4,541.5 | 4,579 | 4,519 | 4,520 | 2,191,900 | 4,520 |
| 2015-07-21 | 4,601 | 4,601 | 4,541 | 4,597 | 2,131,400 | 4,597 |
| 2015-07-17 | 4,585 | 4,590 | 4,543 | 4,558.5 | 1,750,800 | 4,558.50 |
| 2015-07-16 | 4,580.5 | 4,627.5 | 4,561 | 4,576.5 | 3,150,600 | 4,576.50 |
| 2015-07-15 | 4,609 | 4,627 | 4,514 | 4,546 | 3,242,100 | 4,546 |
| 2015-07-14 | 4,545 | 4,610 | 4,520 | 4,600 | 4,666,200 | 4,600 |
| 2015-07-13 | 4,470 | 4,494 | 4,406.5 | 4,450 | 2,915,700 | 4,450 |
| 2015-07-10 | 4,400 | 4,483 | 4,357 | 4,414.5 | 3,971,000 | 4,414.50 |
| 2015-07-09 | 4,230 | 4,376 | 4,122 | 4,369 | 5,280,100 | 4,369 |
| 2015-07-08 | 4,428.5 | 4,445 | 4,318.5 | 4,318.5 | 3,913,000 | 4,318.50 |
| 2015-07-07 | 4,487.5 | 4,505 | 4,426 | 4,428.5 | 2,887,800 | 4,428.50 |
| 2015-07-06 | 4,534.5 | 4,536 | 4,400.5 | 4,425.5 | 5,274,400 | 4,425.50 |
| 2015-07-03 | 4,612.5 | 4,629 | 4,558 | 4,604.5 | 2,610,300 | 4,604.50 |
| 2015-07-02 | 4,635 | 4,660 | 4,575 | 4,599.5 | 3,281,500 | 4,599.50 |
| 2015-07-01 | 4,549 | 4,582 | 4,508 | 4,566.5 | 3,171,000 | 4,566.50 |
| 2015-06-30 | 4,434 | 4,519 | 4,433 | 4,508 | 3,979,500 | 4,508 |
| 2015-06-29 | 4,370 | 4,464 | 4,362 | 4,412 | 3,277,500 | 4,412 |
| 2015-06-26 | 4,492.5 | 4,535 | 4,472 | 4,510 | 2,434,400 | 4,510 |
| 2015-06-25 | 4,524 | 4,541.5 | 4,491 | 4,500.5 | 4,159,600 | 4,500.50 |
| 2015-06-24 | 4,672 | 4,686 | 4,585 | 4,589.5 | 3,802,400 | 4,589.50 |
| 2015-06-23 | 4,590 | 4,659.5 | 4,571 | 4,640 | 3,659,300 | 4,640 |
| 2015-06-22 | 4,510 | 4,543.5 | 4,496 | 4,533.5 | 2,475,000 | 4,533.50 |
| 2015-06-19 | 4,500.5 | 4,569 | 4,500.5 | 4,532 | 2,889,200 | 4,532 |
| 2015-06-18 | 4,553.5 | 4,591.5 | 4,480 | 4,480 | 2,922,100 | 4,480 |
| 2015-06-17 | 4,575 | 4,615 | 4,524 | 4,552 | 2,912,600 | 4,552 |
| 2015-06-16 | 4,554 | 4,560.5 | 4,517 | 4,535 | 2,728,700 | 4,535 |
| 2015-06-15 | 4,526 | 4,554.5 | 4,491.5 | 4,539.5 | 2,875,100 | 4,539.50 |
| 2015-06-12 | 4,566.5 | 4,640.5 | 4,552.5 | 4,597 | 5,886,400 | 4,597 |
| 2015-06-11 | 4,540 | 4,584 | 4,520 | 4,566.5 | 3,584,200 | 4,566.50 |
| 2015-06-10 | 4,603.5 | 4,668.5 | 4,509.5 | 4,518.5 | 5,983,100 | 4,518.50 |
| 2015-06-09 | 4,680.5 | 4,692 | 4,558 | 4,576.5 | 5,461,200 | 4,576.50 |
| 2015-06-08 | 4,770 | 4,792 | 4,710 | 4,736.5 | 3,984,900 | 4,736.50 |
| 2015-06-05 | 4,728 | 4,745 | 4,667 | 4,708 | 3,173,600 | 4,708 |
| 2015-06-04 | 4,730 | 4,772.5 | 4,716.5 | 4,728.5 | 2,984,800 | 4,728.50 |
| 2015-06-03 | 4,750 | 4,774.5 | 4,706.5 | 4,715 | 3,816,600 | 4,715 |
| 2015-06-02 | 4,797.5 | 4,799 | 4,748.5 | 4,774.5 | 4,260,600 | 4,774.50 |
| 2015-06-01 | 4,697 | 4,720 | 4,641 | 4,707.5 | 2,680,200 | 4,707.50 |
| 2015-05-29 | 4,715 | 4,742 | 4,646 | 4,698 | 4,717,400 | 4,698 |
| 2015-05-28 | 4,800 | 4,827.5 | 4,705.5 | 4,727 | 6,707,000 | 4,727 |
| 2015-05-27 | 4,530 | 4,726 | 4,529 | 4,689.5 | 9,347,000 | 4,689.50 |
| 2015-05-26 | 4,500 | 4,523 | 4,460 | 4,494.5 | 2,981,300 | 4,494.50 |
| 2015-05-25 | 4,457.5 | 4,524 | 4,447 | 4,495 | 4,485,000 | 4,495 |
| 2015-05-22 | 4,440 | 4,457.5 | 4,381.5 | 4,412.5 | 2,701,900 | 4,412.50 |
| 2015-05-21 | 4,449 | 4,493 | 4,422 | 4,437 | 3,649,500 | 4,437 |
| 2015-05-20 | 4,400 | 4,448 | 4,385.5 | 4,429.5 | 4,317,800 | 4,429.50 |
| 2015-05-19 | 4,410 | 4,427 | 4,364.5 | 4,364.5 | 2,931,700 | 4,364.50 |
| 2015-05-18 | 4,371 | 4,407.5 | 4,335.5 | 4,399 | 2,625,800 | 4,399 |
| 2015-05-15 | 4,401 | 4,444 | 4,360.5 | 4,373.5 | 3,249,000 | 4,373.50 |
| 2015-05-14 | 4,387 | 4,448 | 4,363.5 | 4,405 | 6,113,600 | 4,405 |
| 2015-05-13 | 4,298 | 4,384 | 4,269 | 4,367 | 5,001,100 | 4,367 |
| 2015-05-12 | 4,282.5 | 4,317.5 | 4,222.5 | 4,311 | 3,965,500 | 4,311 |
| 2015-05-11 | 4,280 | 4,300 | 4,250 | 4,266 | 6,393,000 | 4,266 |
| 2015-05-08 | 3,990.5 | 4,219.5 | 3,967 | 4,144 | 8,484,500 | 4,144 |
| 2015-05-07 | 4,001.5 | 4,035 | 3,971 | 4,008.5 | 2,955,300 | 4,008.50 |
| 2015-05-01 | 4,006 | 4,052 | 3,998 | 4,049 | 2,538,600 | 4,049 |
| 2015-04-30 | 4,101.5 | 4,158 | 4,019.5 | 4,024.5 | 5,018,900 | 4,024.50 |
| 2015-04-28 | 4,098 | 4,138.5 | 3,987.5 | 4,132 | 4,113,400 | 4,132 |
| 2015-04-27 | 4,157 | 4,168.5 | 4,059 | 4,113.5 | 3,277,300 | 4,113.50 |
| 2015-04-24 | 4,200 | 4,235 | 4,140 | 4,155 | 3,166,200 | 4,155 |
| 2015-04-23 | 4,115 | 4,194.5 | 4,114.5 | 4,192.5 | 5,752,300 | 4,192.50 |
| 2015-04-22 | 4,088 | 4,109 | 4,076 | 4,087.5 | 3,163,700 | 4,087.50 |
| 2015-04-21 | 4,030 | 4,078 | 4,014 | 4,063 | 3,673,200 | 4,063 |
| 2015-04-20 | 3,968.5 | 4,042 | 3,909.5 | 3,994.5 | 3,693,300 | 3,994.50 |
| 2015-04-17 | 3,953 | 4,032 | 3,942.5 | 3,998.5 | 4,194,700 | 3,998.50 |
| 2015-04-16 | 3,947.5 | 3,963.5 | 3,900 | 3,953 | 4,791,000 | 3,953 |
| 2015-04-15 | 3,950 | 3,995 | 3,944.5 | 3,954 | 3,366,700 | 3,954 |
| 2015-04-14 | 3,994 | 4,004 | 3,953 | 3,960 | 3,741,300 | 3,960 |
| 2015-04-13 | 4,005 | 4,007 | 3,962.5 | 3,994.5 | 2,808,300 | 3,994.50 |
| 2015-04-10 | 4,050.5 | 4,052 | 3,993.5 | 4,006.5 | 4,000,200 | 4,006.50 |
| 2015-04-09 | 4,060.5 | 4,077.5 | 4,033.5 | 4,050.5 | 3,733,900 | 4,050.50 |
| 2015-04-08 | 4,114.5 | 4,115.5 | 4,013.5 | 4,040 | 6,058,900 | 4,040 |
| 2015-04-07 | 4,126 | 4,135 | 4,094.5 | 4,130.5 | 3,820,300 | 4,130.50 |
| 2015-04-06 | 4,065 | 4,127 | 4,054.5 | 4,069.5 | 2,758,300 | 4,069.50 |
| 2015-04-03 | 4,075 | 4,133 | 4,053.5 | 4,133 | 2,532,300 | 4,133 |
| 2015-04-02 | 3,994 | 4,131 | 3,992.5 | 4,101.5 | 5,646,900 | 4,101.50 |
| 2015-04-01 | 3,990 | 4,018.5 | 3,931.5 | 3,952.5 | 4,212,700 | 3,952.50 |
| 2015-03-31 | 4,089.5 | 4,110 | 3,991 | 3,991 | 3,839,900 | 3,991 |
| 2015-03-30 | 4,022 | 4,063 | 3,983.5 | 4,041.5 | 2,854,700 | 4,041.50 |
| 2015-03-27 | 4,009.5 | 4,066 | 3,950 | 4,000.5 | 3,465,400 | 4,000.50 |
| 2015-03-26 | 4,068.5 | 4,079.5 | 4,019 | 4,026 | 3,919,800 | 4,026 |
| 2015-03-25 | 4,137.5 | 4,170.5 | 4,040.5 | 4,106 | 3,834,500 | 4,106 |
| 2015-03-24 | 4,182 | 4,310 | 4,137 | 4,140.5 | 6,372,700 | 4,140.50 |
| 2015-03-23 | 4,050 | 4,188 | 4,050 | 4,182 | 5,256,500 | 4,182 |
| 2015-03-20 | 4,045 | 4,084 | 4,011 | 4,038.5 | 2,998,300 | 4,038.50 |
| 2015-03-19 | 4,044 | 4,045.5 | 3,981 | 4,022.5 | 4,288,900 | 4,022.50 |
| 2015-03-18 | 4,075 | 4,096 | 4,044 | 4,082 | 2,933,800 | 4,082 |
| 2015-03-17 | 4,155 | 4,156 | 4,084 | 4,089 | 2,760,500 | 4,089 |
| 2015-03-16 | 4,152 | 4,158 | 4,100.5 | 4,113 | 2,477,900 | 4,113 |
| 2015-03-13 | 4,151 | 4,160 | 4,115 | 4,121 | 6,031,300 | 4,121 |
| 2015-03-12 | 4,075 | 4,128 | 4,070.5 | 4,118 | 3,515,100 | 4,118 |
| 2015-03-11 | 4,021.5 | 4,098.5 | 4,016 | 4,055 | 3,831,300 | 4,055 |
| 2015-03-10 | 4,010 | 4,098 | 4,000 | 4,068 | 6,202,200 | 4,068 |
| 2015-03-09 | 3,991 | 4,015 | 3,950.5 | 3,972 | 5,899,400 | 3,972 |
| 2015-03-06 | 4,000 | 4,007 | 3,984 | 3,990.5 | 5,399,000 | 3,990.50 |
| 2015-03-05 | 4,040.5 | 4,044 | 4,002.5 | 4,015 | 4,072,500 | 4,015 |
| 2015-03-04 | 4,076 | 4,097.5 | 4,032 | 4,078.5 | 3,085,600 | 4,078.50 |
| 2015-03-03 | 4,115 | 4,137 | 4,080.5 | 4,109 | 3,467,800 | 4,109 |
| 2015-03-02 | 4,085 | 4,104 | 4,038.5 | 4,096.5 | 3,558,900 | 4,096.50 |
| 2015-02-27 | 4,119 | 4,119 | 4,027 | 4,061 | 5,258,600 | 4,061 |
| 2015-02-26 | 4,082.5 | 4,116.5 | 4,059 | 4,073 | 4,753,800 | 4,073 |
| 2015-02-25 | 4,100 | 4,148.5 | 4,073 | 4,116.5 | 4,031,400 | 4,116.50 |
| 2015-02-24 | 4,094.5 | 4,099 | 4,018.5 | 4,099 | 4,258,300 | 4,099 |
| 2015-02-23 | 4,080 | 4,099.5 | 4,066 | 4,082 | 4,892,400 | 4,082 |
| 2015-02-20 | 3,995 | 4,020 | 3,976 | 4,000.5 | 4,457,800 | 4,000.50 |
| 2015-02-19 | 3,992 | 3,992.5 | 3,955 | 3,970 | 4,357,100 | 3,970 |
| 2015-02-18 | 4,010 | 4,010.5 | 3,952 | 3,994 | 5,963,700 | 3,994 |
| 2015-02-17 | 3,925.5 | 3,998 | 3,893 | 3,994.5 | 4,815,500 | 3,994.50 |
| 2015-02-16 | 4,037 | 4,037 | 3,938 | 3,963 | 5,108,300 | 3,963 |
| 2015-02-13 | 4,040 | 4,065 | 4,007.5 | 4,039 | 4,503,800 | 4,039 |
| 2015-02-12 | 4,070 | 4,098 | 4,030 | 4,090.5 | 8,353,400 | 4,090.50 |
| 2015-02-10 | 3,970 | 4,010 | 3,941.5 | 3,956.5 | 4,231,600 | 3,956.50 |
| 2015-02-09 | 4,000 | 4,004 | 3,930 | 3,983 | 5,195,100 | 3,983 |
| 2015-02-06 | 4,055 | 4,057.5 | 3,924 | 3,952.5 | 6,278,200 | 3,952.50 |
| 2015-02-05 | 4,100 | 4,105.5 | 4,001.5 | 4,010 | 7,103,500 | 4,010 |
| 2015-02-04 | 4,169.5 | 4,228.5 | 4,012 | 4,100 | 8,932,000 | 4,100 |
| 2015-02-03 | 4,290 | 4,295 | 4,112.5 | 4,142 | 4,772,500 | 4,142 |
| 2015-02-02 | 4,250 | 4,284 | 4,212 | 4,265 | 2,607,500 | 4,265 |
| 2015-01-30 | 4,350 | 4,367 | 4,296.5 | 4,296.5 | 2,864,400 | 4,296.50 |
| 2015-01-29 | 4,320 | 4,347 | 4,280.5 | 4,291 | 3,042,200 | 4,291 |
| 2015-01-28 | 4,321 | 4,384 | 4,307 | 4,363.5 | 3,251,900 | 4,363.50 |
| 2015-01-27 | 4,375.5 | 4,389.5 | 4,342 | 4,363 | 3,056,000 | 4,363 |
| 2015-01-26 | 4,281 | 4,325.5 | 4,263 | 4,307.5 | 3,799,300 | 4,307.50 |
| 2015-01-23 | 4,307 | 4,382 | 4,306 | 4,346 | 5,392,100 | 4,346 |
| 2015-01-22 | 4,318 | 4,327.5 | 4,218.5 | 4,231.5 | 5,065,900 | 4,231.50 |
| 2015-01-21 | 4,359.5 | 4,360 | 4,291 | 4,318 | 5,608,800 | 4,318 |
| 2015-01-20 | 4,298 | 4,400 | 4,289 | 4,400 | 4,536,500 | 4,400 |
| 2015-01-19 | 4,225 | 4,294.5 | 4,221.5 | 4,279 | 4,650,200 | 4,279 |
| 2015-01-16 | 4,140 | 4,178.5 | 4,092 | 4,170.5 | 5,266,300 | 4,170.50 |
| 2015-01-15 | 4,215.5 | 4,257.5 | 4,179 | 4,241.5 | 3,914,600 | 4,241.50 |
| 2015-01-14 | 4,180.5 | 4,224.5 | 4,150 | 4,153 | 3,655,800 | 4,153 |
| 2015-01-13 | 4,204 | 4,251.5 | 4,122 | 4,249 | 5,076,200 | 4,249 |
| 2015-01-09 | 4,346.5 | 4,367 | 4,270 | 4,302 | 5,244,300 | 4,302 |
| 2015-01-08 | 4,247 | 4,314 | 4,229 | 4,276 | 4,460,000 | 4,276 |
| 2015-01-07 | 4,134 | 4,242 | 4,125.5 | 4,192.5 | 3,889,700 | 4,192.50 |
| 2015-01-06 | 4,155.5 | 4,210 | 4,150 | 4,165.5 | 5,158,300 | 4,165.50 |
| 2015-01-05 | 4,297.5 | 4,343 | 4,191 | 4,280 | 4,328,400 | 4,280 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
