7751 キヤノン(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 | 3,693 | 3,712 | 3,675 | 3,675 | 2,775,200 | 3,675 |
| 2015-12-29 | 3,680 | 3,695 | 3,667 | 3,693 | 2,671,700 | 3,693 |
| 2015-12-28 | 3,641 | 3,675 | 3,640 | 3,665 | 4,951,900 | 3,665 |
| 2015-12-25 | 3,760 | 3,765 | 3,730 | 3,730 | 6,695,100 | 3,730 |
| 2015-12-24 | 3,777 | 3,787 | 3,759 | 3,760 | 4,321,900 | 3,760 |
| 2015-12-22 | 3,724 | 3,759 | 3,716 | 3,747 | 3,853,800 | 3,747 |
| 2015-12-21 | 3,674 | 3,720 | 3,662 | 3,705 | 5,169,800 | 3,705 |
| 2015-12-18 | 3,700 | 3,790 | 3,680 | 3,680 | 7,428,700 | 3,680 |
| 2015-12-17 | 3,744 | 3,767 | 3,715 | 3,719 | 4,717,700 | 3,719 |
| 2015-12-16 | 3,678 | 3,707 | 3,664 | 3,705 | 4,044,600 | 3,705 |
| 2015-12-15 | 3,677 | 3,677 | 3,628 | 3,628 | 4,079,600 | 3,628 |
| 2015-12-14 | 3,646 | 3,673 | 3,625 | 3,666 | 4,410,400 | 3,666 |
| 2015-12-11 | 3,668 | 3,718 | 3,666 | 3,709 | 6,190,900 | 3,709 |
| 2015-12-10 | 3,653 | 3,679 | 3,644 | 3,668 | 4,299,500 | 3,668 |
| 2015-12-09 | 3,716 | 3,718 | 3,677 | 3,682 | 6,914,900 | 3,682 |
| 2015-12-08 | 3,772 | 3,780 | 3,735 | 3,736 | 3,559,500 | 3,736 |
| 2015-12-07 | 3,772 | 3,779 | 3,751 | 3,765 | 2,543,000 | 3,765 |
| 2015-12-04 | 3,744 | 3,752 | 3,722 | 3,750 | 3,852,000 | 3,750 |
| 2015-12-03 | 3,750 | 3,779 | 3,746 | 3,772 | 2,729,500 | 3,772 |
| 2015-12-02 | 3,760 | 3,770 | 3,746 | 3,759 | 2,686,700 | 3,759 |
| 2015-12-01 | 3,723 | 3,751 | 3,723 | 3,751 | 3,402,500 | 3,751 |
| 2015-11-30 | 3,740 | 3,750 | 3,707 | 3,716 | 4,850,400 | 3,716 |
| 2015-11-27 | 3,718 | 3,738 | 3,718 | 3,736 | 2,563,200 | 3,736 |
| 2015-11-26 | 3,712 | 3,736 | 3,712 | 3,717 | 2,958,900 | 3,717 |
| 2015-11-25 | 3,719 | 3,742 | 3,715 | 3,719 | 3,301,900 | 3,719 |
| 2015-11-24 | 3,740 | 3,742 | 3,706 | 3,730 | 3,246,600 | 3,730 |
| 2015-11-20 | 3,729 | 3,762 | 3,729 | 3,762 | 2,240,300 | 3,762 |
| 2015-11-19 | 3,748 | 3,772 | 3,737 | 3,758 | 3,351,000 | 3,758 |
| 2015-11-18 | 3,739 | 3,745 | 3,710 | 3,711 | 3,252,600 | 3,711 |
| 2015-11-17 | 3,743 | 3,747 | 3,723 | 3,726 | 3,433,900 | 3,726 |
| 2015-11-16 | 3,684 | 3,711 | 3,672 | 3,695 | 2,820,100 | 3,695 |
| 2015-11-13 | 3,706 | 3,742 | 3,705 | 3,738 | 2,661,800 | 3,738 |
| 2015-11-12 | 3,724 | 3,748 | 3,712 | 3,746 | 2,259,600 | 3,746 |
| 2015-11-11 | 3,731 | 3,743 | 3,692 | 3,725 | 4,606,200 | 3,725 |
| 2015-11-10 | 3,755 | 3,783 | 3,752 | 3,773 | 2,345,300 | 3,773 |
| 2015-11-09 | 3,739 | 3,780 | 3,736 | 3,775 | 3,596,100 | 3,775 |
| 2015-11-06 | 3,710 | 3,734 | 3,670 | 3,727 | 3,851,300 | 3,727 |
| 2015-11-05 | 3,630 | 3,670 | 3,611 | 3,654 | 3,485,800 | 3,654 |
| 2015-11-04 | 3,645 | 3,645 | 3,605 | 3,605 | 3,914,900 | 3,605 |
| 2015-11-02 | 3,601 | 3,610 | 3,589 | 3,590 | 4,184,100 | 3,590 |
| 2015-10-30 | 3,651 | 3,652 | 3,596 | 3,640 | 5,439,000 | 3,640 |
| 2015-10-29 | 3,645 | 3,677 | 3,614 | 3,645 | 4,569,800 | 3,645 |
| 2015-10-28 | 3,600 | 3,679 | 3,591 | 3,610 | 8,647,000 | 3,610 |
| 2015-10-27 | 3,750 | 3,753 | 3,718 | 3,731 | 5,189,500 | 3,731 |
| 2015-10-26 | 3,850 | 3,862 | 3,805 | 3,812 | 4,344,200 | 3,812 |
| 2015-10-23 | 3,821 | 3,837 | 3,793 | 3,803 | 3,910,500 | 3,803 |
| 2015-10-22 | 3,803 | 3,830 | 3,779 | 3,780 | 2,711,900 | 3,780 |
| 2015-10-21 | 3,757 | 3,846 | 3,740 | 3,829 | 4,362,100 | 3,829 |
| 2015-10-20 | 3,742 | 3,742 | 3,711 | 3,726 | 1,871,400 | 3,726 |
| 2015-10-19 | 3,748 | 3,754 | 3,700 | 3,712 | 1,978,400 | 3,712 |
| 2015-10-16 | 3,706 | 3,754 | 3,700 | 3,747 | 2,864,000 | 3,747 |
| 2015-10-15 | 3,648 | 3,690 | 3,632 | 3,675 | 2,347,700 | 3,675 |
| 2015-10-14 | 3,693 | 3,706 | 3,631 | 3,648 | 2,816,600 | 3,648 |
| 2015-10-13 | 3,701 | 3,715 | 3,682 | 3,706 | 2,728,900 | 3,706 |
| 2015-10-09 | 3,643 | 3,734 | 3,633 | 3,730 | 4,542,200 | 3,730 |
| 2015-10-08 | 3,600 | 3,649 | 3,590 | 3,614 | 3,232,100 | 3,614 |
| 2015-10-07 | 3,600 | 3,600 | 3,556 | 3,586 | 3,446,100 | 3,586 |
| 2015-10-06 | 3,597 | 3,619 | 3,554 | 3,569 | 3,188,800 | 3,569 |
| 2015-10-05 | 3,566 | 3,571 | 3,515 | 3,529 | 3,212,300 | 3,529 |
| 2015-10-02 | 3,515 | 3,564 | 3,470 | 3,549 | 3,070,000 | 3,549 |
| 2015-10-01 | 3,484 | 3,552 | 3,449 | 3,536 | 3,604,900 | 3,536 |
| 2015-09-30 | 3,455 | 3,490 | 3,433 | 3,454 | 4,773,400 | 3,454 |
| 2015-09-29 | 3,472 | 3,473 | 3,402 | 3,405 | 4,245,500 | 3,405 |
| 2015-09-28 | 3,575 | 3,575 | 3,495 | 3,511 | 3,702,800 | 3,511 |
| 2015-09-25 | 3,520 | 3,552 | 3,476 | 3,547 | 4,999,000 | 3,547 |
| 2015-09-24 | 3,599 | 3,622 | 3,520 | 3,520 | 5,306,700 | 3,520 |
| 2015-09-18 | 3,640 | 3,674.5 | 3,599 | 3,600 | 6,325,600 | 3,600 |
| 2015-09-17 | 3,730 | 3,754 | 3,677 | 3,678 | 3,993,600 | 3,678 |
| 2015-09-16 | 3,677 | 3,711.5 | 3,645.5 | 3,693 | 2,452,500 | 3,693 |
| 2015-09-15 | 3,658.5 | 3,685 | 3,622 | 3,622 | 2,643,900 | 3,622 |
| 2015-09-14 | 3,663 | 3,690 | 3,630 | 3,630 | 2,364,200 | 3,630 |
| 2015-09-11 | 3,642 | 3,712 | 3,625 | 3,633.5 | 6,913,600 | 3,633.50 |
| 2015-09-10 | 3,701 | 3,747 | 3,675 | 3,690 | 4,556,400 | 3,690 |
| 2015-09-09 | 3,700 | 3,796 | 3,690.5 | 3,796 | 4,449,400 | 3,796 |
| 2015-09-08 | 3,683 | 3,695 | 3,610 | 3,610.5 | 2,758,900 | 3,610.50 |
| 2015-09-07 | 3,630 | 3,708 | 3,613.5 | 3,685 | 2,961,000 | 3,685 |
| 2015-09-04 | 3,748.5 | 3,749 | 3,603.5 | 3,647 | 5,095,400 | 3,647 |
| 2015-09-03 | 3,716.5 | 3,752 | 3,691 | 3,693.5 | 3,783,600 | 3,693.50 |
| 2015-09-02 | 3,591.5 | 3,718.5 | 3,582 | 3,658 | 5,215,100 | 3,658 |
| 2015-09-01 | 3,697 | 3,704.5 | 3,627.5 | 3,627.5 | 4,204,200 | 3,627.50 |
| 2015-08-31 | 3,774 | 3,775.5 | 3,691 | 3,707 | 4,705,300 | 3,707 |
| 2015-08-28 | 3,728 | 3,795 | 3,705.5 | 3,773.5 | 4,427,500 | 3,773.50 |
| 2015-08-27 | 3,662 | 3,688.5 | 3,620 | 3,626 | 5,513,700 | 3,626 |
| 2015-08-26 | 3,590 | 3,620.5 | 3,523.5 | 3,595 | 7,486,300 | 3,595 |
| 2015-08-25 | 3,548.5 | 3,732 | 3,522.5 | 3,551 | 10,378,200 | 3,551 |
| 2015-08-24 | 3,750 | 3,765 | 3,672.5 | 3,677 | 6,578,800 | 3,677 |
| 2015-08-21 | 3,812 | 3,850 | 3,801 | 3,822 | 5,184,800 | 3,822 |
| 2015-08-20 | 3,990 | 3,990.5 | 3,875 | 3,879.5 | 4,739,900 | 3,879.50 |
| 2015-08-19 | 4,028.5 | 4,036.5 | 3,990.5 | 4,003.5 | 3,345,500 | 4,003.50 |
| 2015-08-18 | 4,045 | 4,076 | 4,038.5 | 4,055.5 | 2,677,900 | 4,055.50 |
| 2015-08-17 | 4,029 | 4,039 | 4,002.5 | 4,015 | 1,452,500 | 4,015 |
| 2015-08-14 | 4,033 | 4,043 | 4,002 | 4,016.5 | 2,098,800 | 4,016.50 |
| 2015-08-13 | 4,010 | 4,045 | 4,000 | 4,036.5 | 2,956,300 | 4,036.50 |
| 2015-08-12 | 4,002 | 4,022 | 3,952.5 | 4,010.5 | 3,429,300 | 4,010.50 |
| 2015-08-11 | 4,035 | 4,060 | 4,002 | 4,022.5 | 2,850,600 | 4,022.50 |
| 2015-08-10 | 4,052.5 | 4,052.5 | 3,986 | 4,018.5 | 3,694,200 | 4,018.50 |
| 2015-08-07 | 4,040 | 4,073.5 | 4,011.5 | 4,053 | 2,883,300 | 4,053 |
| 2015-08-06 | 4,080 | 4,096 | 4,054.5 | 4,054.5 | 3,080,500 | 4,054.50 |
| 2015-08-05 | 4,027.5 | 4,061 | 3,985 | 4,050 | 3,502,300 | 4,050 |
| 2015-08-04 | 4,008.5 | 4,084.5 | 4,000 | 4,030 | 4,720,400 | 4,030 |
| 2015-08-03 | 3,975 | 4,019 | 3,936 | 4,006.5 | 3,953,200 | 4,006.50 |
| 2015-07-31 | 3,939.5 | 3,972.5 | 3,923.5 | 3,972 | 5,119,300 | 3,972 |
| 2015-07-30 | 3,932 | 3,981.5 | 3,910 | 3,927 | 12,783,000 | 3,927 |
| 2015-07-29 | 3,919 | 3,982 | 3,917.5 | 3,965.5 | 4,725,900 | 3,965.50 |
| 2015-07-28 | 3,925 | 3,990.5 | 3,904 | 3,919 | 5,650,000 | 3,919 |
| 2015-07-27 | 3,930 | 3,931.5 | 3,887.5 | 3,909.5 | 3,040,000 | 3,909.50 |
| 2015-07-24 | 3,942.5 | 3,978.5 | 3,933.5 | 3,939 | 1,952,800 | 3,939 |
| 2015-07-23 | 3,989.5 | 4,013.5 | 3,948 | 3,956 | 3,132,000 | 3,956 |
| 2015-07-22 | 4,020 | 4,020.5 | 3,981 | 3,989 | 3,163,200 | 3,989 |
| 2015-07-21 | 4,050 | 4,055 | 4,026 | 4,048.5 | 2,137,100 | 4,048.50 |
| 2015-07-17 | 4,009.5 | 4,034 | 3,989.5 | 4,032.5 | 3,094,700 | 4,032.50 |
| 2015-07-16 | 4,030.5 | 4,032 | 3,955 | 3,976 | 3,702,600 | 3,976 |
| 2015-07-15 | 3,948.5 | 4,004.5 | 3,945 | 4,000 | 4,415,900 | 4,000 |
| 2015-07-14 | 3,969.5 | 3,969.5 | 3,915 | 3,928.5 | 4,160,800 | 3,928.50 |
| 2015-07-13 | 3,940.5 | 3,949.5 | 3,865 | 3,928.5 | 4,377,800 | 3,928.50 |
| 2015-07-10 | 3,881 | 3,919 | 3,848 | 3,864 | 4,421,200 | 3,864 |
| 2015-07-09 | 3,812 | 3,877 | 3,776.5 | 3,873 | 6,929,300 | 3,873 |
| 2015-07-08 | 3,950 | 3,963.5 | 3,882 | 3,882 | 6,128,100 | 3,882 |
| 2015-07-07 | 4,002 | 4,004.5 | 3,952.5 | 3,952.5 | 3,350,800 | 3,952.50 |
| 2015-07-06 | 3,933 | 3,997.5 | 3,930 | 3,948 | 4,076,700 | 3,948 |
| 2015-07-03 | 3,950 | 3,994 | 3,947.5 | 3,986 | 3,321,500 | 3,986 |
| 2015-07-02 | 3,977.5 | 3,984.5 | 3,941 | 3,947 | 4,514,100 | 3,947 |
| 2015-07-01 | 3,998.5 | 4,004.5 | 3,941.5 | 3,945 | 3,788,300 | 3,945 |
| 2015-06-30 | 3,965 | 4,033.5 | 3,954 | 3,982.5 | 4,940,900 | 3,982.50 |
| 2015-06-29 | 3,910 | 3,995.5 | 3,901 | 3,965 | 5,998,300 | 3,965 |
| 2015-06-26 | 4,110.5 | 4,134 | 4,079.5 | 4,079.5 | 7,474,200 | 4,079.50 |
| 2015-06-25 | 4,190 | 4,232.5 | 4,187 | 4,210 | 6,167,700 | 4,210 |
| 2015-06-24 | 4,237 | 4,237 | 4,200 | 4,200.5 | 5,669,900 | 4,200.50 |
| 2015-06-23 | 4,193.5 | 4,230 | 4,180 | 4,218.5 | 4,353,800 | 4,218.50 |
| 2015-06-22 | 4,151 | 4,207.5 | 4,138 | 4,187.5 | 3,372,300 | 4,187.50 |
| 2015-06-19 | 4,121 | 4,150 | 4,112.5 | 4,150 | 4,166,600 | 4,150 |
| 2015-06-18 | 4,121 | 4,143 | 4,113.5 | 4,115 | 3,660,700 | 4,115 |
| 2015-06-17 | 4,153.5 | 4,154.5 | 4,121 | 4,124 | 2,828,100 | 4,124 |
| 2015-06-16 | 4,139 | 4,168 | 4,130.5 | 4,131.5 | 3,816,600 | 4,131.50 |
| 2015-06-15 | 4,150 | 4,168.5 | 4,103.5 | 4,139 | 5,066,900 | 4,139 |
| 2015-06-12 | 4,161 | 4,193.5 | 4,153 | 4,170 | 6,971,100 | 4,170 |
| 2015-06-11 | 4,180 | 4,188 | 4,152 | 4,166 | 4,553,700 | 4,166 |
| 2015-06-10 | 4,182 | 4,223 | 4,160 | 4,160 | 4,670,900 | 4,160 |
| 2015-06-09 | 4,252 | 4,258.5 | 4,182 | 4,182 | 5,655,600 | 4,182 |
| 2015-06-08 | 4,260 | 4,268.5 | 4,242 | 4,251.5 | 3,247,300 | 4,251.50 |
| 2015-06-05 | 4,230 | 4,254.5 | 4,223 | 4,254.5 | 3,307,900 | 4,254.50 |
| 2015-06-04 | 4,279.5 | 4,279.5 | 4,234.5 | 4,240 | 4,017,800 | 4,240 |
| 2015-06-03 | 4,250 | 4,268.5 | 4,215 | 4,260 | 4,542,400 | 4,260 |
| 2015-06-02 | 4,323.5 | 4,324 | 4,250 | 4,251.5 | 5,823,700 | 4,251.50 |
| 2015-06-01 | 4,319.5 | 4,334 | 4,294 | 4,294 | 4,349,800 | 4,294 |
| 2015-05-29 | 4,320 | 4,323 | 4,286 | 4,292 | 8,065,800 | 4,292 |
| 2015-05-28 | 4,350 | 4,374 | 4,306.5 | 4,325 | 5,004,500 | 4,325 |
| 2015-05-27 | 4,278 | 4,333 | 4,262 | 4,323 | 5,816,700 | 4,323 |
| 2015-05-26 | 4,270 | 4,279.5 | 4,250.5 | 4,255 | 3,553,000 | 4,255 |
| 2015-05-25 | 4,268 | 4,290.5 | 4,261 | 4,261 | 3,785,900 | 4,261 |
| 2015-05-22 | 4,280 | 4,280 | 4,228 | 4,263 | 6,942,300 | 4,263 |
| 2015-05-21 | 4,365 | 4,380 | 4,328.5 | 4,338.5 | 3,897,800 | 4,338.50 |
| 2015-05-20 | 4,327 | 4,374 | 4,304 | 4,345.5 | 4,855,500 | 4,345.50 |
| 2015-05-19 | 4,305 | 4,329 | 4,286.5 | 4,286.5 | 3,501,700 | 4,286.50 |
| 2015-05-18 | 4,295 | 4,314 | 4,253.5 | 4,297.5 | 2,909,700 | 4,297.50 |
| 2015-05-15 | 4,249 | 4,289.5 | 4,221 | 4,261.5 | 3,133,100 | 4,261.50 |
| 2015-05-14 | 4,225 | 4,263 | 4,213 | 4,235 | 3,200,700 | 4,235 |
| 2015-05-13 | 4,240 | 4,281.5 | 4,224 | 4,253 | 4,160,300 | 4,253 |
| 2015-05-12 | 4,282 | 4,286 | 4,230.5 | 4,264 | 2,736,200 | 4,264 |
| 2015-05-11 | 4,292 | 4,297.5 | 4,258 | 4,262.5 | 2,801,900 | 4,262.50 |
| 2015-05-08 | 4,241.5 | 4,277 | 4,231.5 | 4,231.5 | 3,907,000 | 4,231.50 |
| 2015-05-07 | 4,273 | 4,297.5 | 4,250 | 4,250 | 4,591,600 | 4,250 |
| 2015-05-01 | 4,283 | 4,293.5 | 4,250 | 4,289 | 3,603,000 | 4,289 |
| 2015-04-30 | 4,300 | 4,341.5 | 4,254.5 | 4,283 | 6,117,700 | 4,283 |
| 2015-04-28 | 4,435 | 4,440 | 4,350 | 4,358.5 | 8,044,200 | 4,358.50 |
| 2015-04-27 | 4,510 | 4,522 | 4,469 | 4,505.5 | 3,984,300 | 4,505.50 |
| 2015-04-24 | 4,460 | 4,489.5 | 4,430 | 4,476.5 | 4,249,200 | 4,476.50 |
| 2015-04-23 | 4,467.5 | 4,486 | 4,442 | 4,449 | 4,269,200 | 4,449 |
| 2015-04-22 | 4,519.5 | 4,519.5 | 4,442 | 4,456 | 4,812,000 | 4,456 |
| 2015-04-21 | 4,460 | 4,524 | 4,434 | 4,524 | 5,177,600 | 4,524 |
| 2015-04-20 | 4,483.5 | 4,519.5 | 4,455 | 4,490.5 | 2,895,700 | 4,490.50 |
| 2015-04-17 | 4,484 | 4,535.5 | 4,462.5 | 4,521 | 4,826,700 | 4,521 |
| 2015-04-16 | 4,465 | 4,486 | 4,433 | 4,471.5 | 4,630,100 | 4,471.50 |
| 2015-04-15 | 4,490 | 4,516 | 4,478.5 | 4,493.5 | 3,148,700 | 4,493.50 |
| 2015-04-14 | 4,494 | 4,517 | 4,477 | 4,508.5 | 2,831,300 | 4,508.50 |
| 2015-04-13 | 4,500 | 4,539 | 4,477 | 4,478 | 3,878,900 | 4,478 |
| 2015-04-10 | 4,495 | 4,500 | 4,469.5 | 4,469.5 | 4,655,500 | 4,469.50 |
| 2015-04-09 | 4,460.5 | 4,495.5 | 4,457 | 4,491 | 3,654,700 | 4,491 |
| 2015-04-08 | 4,440 | 4,480 | 4,427 | 4,470 | 4,047,900 | 4,470 |
| 2015-04-07 | 4,466 | 4,500 | 4,428 | 4,460 | 4,540,600 | 4,460 |
| 2015-04-06 | 4,372.5 | 4,450 | 4,346 | 4,445.5 | 3,940,700 | 4,445.50 |
| 2015-04-03 | 4,337.5 | 4,401.5 | 4,333 | 4,401.5 | 5,263,900 | 4,401.50 |
| 2015-04-02 | 4,199 | 4,348.5 | 4,195 | 4,310 | 7,755,400 | 4,310 |
| 2015-04-01 | 4,216 | 4,220 | 4,165.5 | 4,178 | 5,332,900 | 4,178 |
| 2015-03-31 | 4,300 | 4,309.5 | 4,244.5 | 4,248 | 5,145,100 | 4,248 |
| 2015-03-30 | 4,221.5 | 4,287.5 | 4,189.5 | 4,269.5 | 5,429,700 | 4,269.50 |
| 2015-03-27 | 4,200 | 4,295 | 4,174.5 | 4,253 | 6,390,700 | 4,253 |
| 2015-03-26 | 4,197.5 | 4,213.5 | 4,166 | 4,199.5 | 4,596,000 | 4,199.50 |
| 2015-03-25 | 4,200 | 4,217.5 | 4,152 | 4,204 | 4,549,800 | 4,204 |
| 2015-03-24 | 4,250 | 4,279.5 | 4,181 | 4,211 | 6,670,400 | 4,211 |
| 2015-03-23 | 4,195 | 4,223 | 4,170 | 4,213 | 3,758,200 | 4,213 |
| 2015-03-20 | 4,100 | 4,166.5 | 4,044 | 4,166.5 | 4,671,100 | 4,166.50 |
| 2015-03-19 | 4,149.5 | 4,162.5 | 4,053 | 4,122 | 5,403,400 | 4,122 |
| 2015-03-18 | 4,067.5 | 4,147 | 4,051 | 4,134 | 6,046,000 | 4,134 |
| 2015-03-17 | 4,005 | 4,085 | 4,002.5 | 4,062.5 | 5,470,800 | 4,062.50 |
| 2015-03-16 | 4,001.5 | 4,005.5 | 3,985 | 3,985 | 3,106,300 | 3,985 |
| 2015-03-13 | 4,010 | 4,020 | 3,986.5 | 4,003.5 | 8,089,000 | 4,003.50 |
| 2015-03-12 | 4,000 | 4,008 | 3,981 | 4,002 | 3,448,800 | 4,002 |
| 2015-03-11 | 3,980 | 4,009.5 | 3,971 | 3,984.5 | 3,928,500 | 3,984.50 |
| 2015-03-10 | 3,998.5 | 3,998.5 | 3,968 | 3,990.5 | 4,629,700 | 3,990.50 |
| 2015-03-09 | 3,995 | 3,996 | 3,955 | 3,978.5 | 3,417,000 | 3,978.50 |
| 2015-03-06 | 3,920 | 4,000 | 3,920 | 4,000 | 6,373,300 | 4,000 |
| 2015-03-05 | 3,885.5 | 3,920 | 3,883 | 3,920 | 2,875,400 | 3,920 |
| 2015-03-04 | 3,900 | 3,906 | 3,861 | 3,900.5 | 3,503,700 | 3,900.50 |
| 2015-03-03 | 3,910 | 3,914.5 | 3,882 | 3,906 | 3,596,400 | 3,906 |
| 2015-03-02 | 3,900 | 3,915 | 3,890 | 3,897 | 3,207,400 | 3,897 |
| 2015-02-27 | 3,897 | 3,897 | 3,863.5 | 3,889 | 4,349,700 | 3,889 |
| 2015-02-26 | 3,872 | 3,882 | 3,840 | 3,882 | 3,655,300 | 3,882 |
| 2015-02-25 | 3,890.5 | 3,895 | 3,856 | 3,869 | 3,144,700 | 3,869 |
| 2015-02-24 | 3,840 | 3,868.5 | 3,822 | 3,868.5 | 3,864,700 | 3,868.50 |
| 2015-02-23 | 3,850 | 3,863.5 | 3,827.5 | 3,843 | 3,424,800 | 3,843 |
| 2015-02-20 | 3,820 | 3,843 | 3,820 | 3,832.5 | 3,639,500 | 3,832.50 |
| 2015-02-19 | 3,801 | 3,828.5 | 3,787.5 | 3,816.5 | 4,540,000 | 3,816.50 |
| 2015-02-18 | 3,832 | 3,836.5 | 3,800.5 | 3,801 | 4,610,200 | 3,801 |
| 2015-02-17 | 3,813 | 3,820.5 | 3,800 | 3,803 | 3,156,300 | 3,803 |
| 2015-02-16 | 3,834 | 3,839 | 3,811 | 3,821.5 | 2,912,100 | 3,821.50 |
| 2015-02-13 | 3,813 | 3,833 | 3,800 | 3,812.5 | 4,390,500 | 3,812.50 |
| 2015-02-12 | 3,880 | 3,895 | 3,822 | 3,835 | 6,493,100 | 3,835 |
| 2015-02-10 | 3,725 | 3,771 | 3,725 | 3,771 | 3,257,300 | 3,771 |
| 2015-02-09 | 3,746.5 | 3,756 | 3,711.5 | 3,732.5 | 3,572,700 | 3,732.50 |
| 2015-02-06 | 3,712 | 3,726.5 | 3,691 | 3,716 | 4,185,600 | 3,716 |
| 2015-02-05 | 3,702.5 | 3,704.5 | 3,653.5 | 3,669 | 4,848,700 | 3,669 |
| 2015-02-04 | 3,699 | 3,725 | 3,684.5 | 3,708.5 | 4,770,200 | 3,708.50 |
| 2015-02-03 | 3,724 | 3,725 | 3,657 | 3,669.5 | 4,979,900 | 3,669.50 |
| 2015-02-02 | 3,700 | 3,722.5 | 3,670 | 3,712.5 | 3,519,600 | 3,712.50 |
| 2015-01-30 | 3,759 | 3,769.5 | 3,740.5 | 3,740.5 | 4,772,600 | 3,740.50 |
| 2015-01-29 | 3,800 | 3,800 | 3,734 | 3,741 | 10,368,100 | 3,741 |
| 2015-01-28 | 3,880.5 | 3,950 | 3,880 | 3,942.5 | 3,754,500 | 3,942.50 |
| 2015-01-27 | 3,922 | 3,948.5 | 3,912 | 3,935 | 4,368,800 | 3,935 |
| 2015-01-26 | 3,845 | 3,888.5 | 3,841 | 3,884.5 | 2,578,400 | 3,884.50 |
| 2015-01-23 | 3,905 | 3,907.5 | 3,876.5 | 3,900 | 2,821,800 | 3,900 |
| 2015-01-22 | 3,901.5 | 3,904 | 3,851.5 | 3,880.5 | 2,593,800 | 3,880.50 |
| 2015-01-21 | 3,866 | 3,918 | 3,850 | 3,913.5 | 4,925,500 | 3,913.50 |
| 2015-01-20 | 3,817 | 3,852 | 3,806 | 3,850 | 3,775,200 | 3,850 |
| 2015-01-19 | 3,790 | 3,808.5 | 3,776 | 3,787.5 | 2,830,800 | 3,787.50 |
| 2015-01-16 | 3,726.5 | 3,766 | 3,708 | 3,757.5 | 3,659,900 | 3,757.50 |
| 2015-01-15 | 3,755.5 | 3,819 | 3,751 | 3,802.5 | 3,864,200 | 3,802.50 |
| 2015-01-14 | 3,710 | 3,749 | 3,701 | 3,738 | 4,081,500 | 3,738 |
| 2015-01-13 | 3,700 | 3,752.5 | 3,685 | 3,752.5 | 4,616,900 | 3,752.50 |
| 2015-01-09 | 3,765.5 | 3,785 | 3,690 | 3,715.5 | 4,534,800 | 3,715.50 |
| 2015-01-08 | 3,711 | 3,726.5 | 3,683 | 3,709.5 | 3,727,900 | 3,709.50 |
| 2015-01-07 | 3,678 | 3,702 | 3,663.5 | 3,676.5 | 3,610,300 | 3,676.50 |
| 2015-01-06 | 3,700 | 3,713 | 3,689 | 3,690.5 | 5,429,100 | 3,690.50 |
| 2015-01-05 | 3,825 | 3,830 | 3,744.5 | 3,787 | 4,351,900 | 3,787 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株