8766 東京海上ホールディングス(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 | 4,762 | 4,763 | 4,707 | 4,712 | 1,510,300 | 1,570.67 |
| 2015-12-29 | 4,680 | 4,775 | 4,671 | 4,753 | 1,609,900 | 1,584.33 |
| 2015-12-28 | 4,662 | 4,690 | 4,631 | 4,668 | 1,079,000 | 1,556 |
| 2015-12-25 | 4,617 | 4,673 | 4,606 | 4,651 | 1,203,000 | 1,550.33 |
| 2015-12-24 | 4,620 | 4,626 | 4,577 | 4,586 | 1,394,800 | 1,528.67 |
| 2015-12-22 | 4,497 | 4,579 | 4,492 | 4,550 | 1,453,700 | 1,516.67 |
| 2015-12-21 | 4,490 | 4,547 | 4,422 | 4,510 | 3,046,400 | 1,503.33 |
| 2015-12-18 | 4,644 | 4,795 | 4,522 | 4,525 | 3,169,000 | 1,508.33 |
| 2015-12-17 | 4,661 | 4,738 | 4,626 | 4,649 | 3,353,900 | 1,549.67 |
| 2015-12-16 | 4,492 | 4,610 | 4,479 | 4,547 | 2,789,500 | 1,515.67 |
| 2015-12-15 | 4,450 | 4,459 | 4,377 | 4,377 | 2,236,200 | 1,459 |
| 2015-12-14 | 4,433 | 4,477 | 4,385 | 4,467 | 2,759,600 | 1,489 |
| 2015-12-11 | 4,563 | 4,606 | 4,556 | 4,573 | 3,611,800 | 1,524.33 |
| 2015-12-10 | 4,535 | 4,644 | 4,513 | 4,609 | 3,810,100 | 1,536.33 |
| 2015-12-09 | 4,600 | 4,604 | 4,551 | 4,576 | 3,399,200 | 1,525.33 |
| 2015-12-08 | 4,649 | 4,649 | 4,607 | 4,618 | 2,294,500 | 1,539.33 |
| 2015-12-07 | 4,683 | 4,695 | 4,610 | 4,628 | 2,590,100 | 1,542.67 |
| 2015-12-04 | 4,589 | 4,628 | 4,579 | 4,616 | 2,669,800 | 1,538.67 |
| 2015-12-03 | 4,674 | 4,713 | 4,656 | 4,691 | 2,107,000 | 1,563.67 |
| 2015-12-02 | 4,608 | 4,694 | 4,600 | 4,643 | 3,310,700 | 1,547.67 |
| 2015-12-01 | 4,572 | 4,617 | 4,523 | 4,610 | 2,668,400 | 1,536.67 |
| 2015-11-30 | 4,700 | 4,701 | 4,533 | 4,540 | 3,820,200 | 1,513.33 |
| 2015-11-27 | 4,747 | 4,761 | 4,701 | 4,710 | 1,600,700 | 1,570 |
| 2015-11-26 | 4,780 | 4,847 | 4,732 | 4,743 | 1,799,600 | 1,581 |
| 2015-11-25 | 4,758 | 4,763 | 4,706 | 4,731 | 1,749,700 | 1,577 |
| 2015-11-24 | 4,795 | 4,821 | 4,738 | 4,758 | 2,806,900 | 1,586 |
| 2015-11-20 | 4,792 | 4,812 | 4,739 | 4,791 | 2,170,300 | 1,597 |
| 2015-11-19 | 4,790 | 4,850 | 4,744 | 4,809 | 3,478,700 | 1,603 |
| 2015-11-18 | 4,904 | 4,947 | 4,722 | 4,738 | 3,672,100 | 1,579.33 |
| 2015-11-17 | 4,959 | 4,969 | 4,840 | 4,845 | 2,185,600 | 1,615 |
| 2015-11-16 | 4,833 | 4,907 | 4,828 | 4,892 | 1,326,200 | 1,630.67 |
| 2015-11-13 | 4,911 | 4,959 | 4,902 | 4,944 | 1,234,800 | 1,648 |
| 2015-11-12 | 4,982 | 4,998 | 4,945 | 4,975 | 1,025,300 | 1,658.33 |
| 2015-11-11 | 4,941 | 5,030 | 4,933 | 4,999 | 1,618,300 | 1,666.33 |
| 2015-11-10 | 4,899 | 4,960 | 4,858 | 4,945 | 1,364,400 | 1,648.33 |
| 2015-11-09 | 4,883 | 5,017 | 4,856 | 4,964 | 2,434,700 | 1,654.67 |
| 2015-11-06 | 4,864 | 4,865 | 4,795 | 4,815 | 1,183,700 | 1,605 |
| 2015-11-05 | 4,830 | 4,858 | 4,761 | 4,817 | 1,914,100 | 1,605.67 |
| 2015-11-04 | 4,805 | 4,830 | 4,768 | 4,787 | 2,611,200 | 1,595.67 |
| 2015-11-02 | 4,630 | 4,675 | 4,604 | 4,621 | 1,480,000 | 1,540.33 |
| 2015-10-30 | 4,678 | 4,748 | 4,607 | 4,692 | 2,026,000 | 1,564 |
| 2015-10-29 | 4,747 | 4,765 | 4,657 | 4,689 | 1,781,900 | 1,563 |
| 2015-10-28 | 4,679 | 4,729 | 4,652 | 4,685 | 1,536,400 | 1,561.67 |
| 2015-10-27 | 4,793 | 4,793 | 4,669 | 4,673 | 2,239,200 | 1,557.67 |
| 2015-10-26 | 4,875 | 4,900 | 4,791 | 4,793 | 1,985,200 | 1,597.67 |
| 2015-10-23 | 4,740 | 4,789 | 4,730 | 4,747 | 1,853,100 | 1,582.33 |
| 2015-10-22 | 4,583 | 4,653 | 4,567 | 4,599 | 939,200 | 1,533 |
| 2015-10-21 | 4,513 | 4,660 | 4,495 | 4,644 | 1,741,800 | 1,548 |
| 2015-10-20 | 4,505 | 4,517 | 4,469 | 4,511 | 1,242,400 | 1,503.67 |
| 2015-10-19 | 4,479 | 4,531 | 4,430 | 4,450 | 1,671,000 | 1,483.33 |
| 2015-10-16 | 4,494 | 4,530 | 4,447 | 4,511 | 2,614,000 | 1,503.67 |
| 2015-10-15 | 4,414 | 4,461 | 4,355 | 4,454 | 1,690,400 | 1,484.67 |
| 2015-10-14 | 4,462 | 4,506 | 4,378 | 4,428 | 2,113,800 | 1,476 |
| 2015-10-13 | 4,578 | 4,618 | 4,536 | 4,548 | 1,382,000 | 1,516 |
| 2015-10-09 | 4,591 | 4,625 | 4,539 | 4,602 | 2,331,900 | 1,534 |
| 2015-10-08 | 4,615 | 4,618 | 4,526 | 4,545 | 1,376,500 | 1,515 |
| 2015-10-07 | 4,570 | 4,638 | 4,524 | 4,617 | 1,242,100 | 1,539 |
| 2015-10-06 | 4,615 | 4,629 | 4,542 | 4,557 | 1,696,600 | 1,519 |
| 2015-10-05 | 4,548 | 4,589 | 4,468 | 4,500 | 1,202,100 | 1,500 |
| 2015-10-02 | 4,461 | 4,534 | 4,391 | 4,482 | 1,464,700 | 1,494 |
| 2015-10-01 | 4,417 | 4,510 | 4,331 | 4,445 | 2,411,000 | 1,481.67 |
| 2015-09-30 | 4,350 | 4,474 | 4,256 | 4,442 | 3,270,100 | 1,480.67 |
| 2015-09-29 | 4,312 | 4,356 | 4,197 | 4,240 | 2,728,900 | 1,413.33 |
| 2015-09-28 | 4,431 | 4,482 | 4,327 | 4,381 | 2,167,900 | 1,460.33 |
| 2015-09-25 | 4,382 | 4,495 | 4,354 | 4,481 | 2,566,300 | 1,493.67 |
| 2015-09-24 | 4,346 | 4,389 | 4,318 | 4,318 | 2,811,000 | 1,439.33 |
| 2015-09-18 | 4,467 | 4,489.5 | 4,350 | 4,416 | 3,884,200 | 1,472 |
| 2015-09-17 | 4,611 | 4,650 | 4,515 | 4,590.5 | 2,457,000 | 1,530.17 |
| 2015-09-16 | 4,650 | 4,685.5 | 4,564 | 4,592 | 1,421,500 | 1,530.67 |
| 2015-09-15 | 4,601.5 | 4,759 | 4,571 | 4,602.5 | 1,821,500 | 1,534.17 |
| 2015-09-14 | 4,681 | 4,681 | 4,547 | 4,558.5 | 1,598,400 | 1,519.50 |
| 2015-09-11 | 4,571 | 4,667 | 4,542 | 4,629 | 3,913,700 | 1,543 |
| 2015-09-10 | 4,636 | 4,682.5 | 4,552.5 | 4,641 | 2,495,500 | 1,547 |
| 2015-09-09 | 4,566.5 | 4,834 | 4,500.5 | 4,822.5 | 3,240,100 | 1,607.50 |
| 2015-09-08 | 4,580 | 4,585.5 | 4,401.5 | 4,409 | 2,324,700 | 1,469.67 |
| 2015-09-07 | 4,532 | 4,594 | 4,482 | 4,552 | 1,812,600 | 1,517.33 |
| 2015-09-04 | 4,760 | 4,832 | 4,529.5 | 4,572 | 2,510,800 | 1,524 |
| 2015-09-03 | 4,690 | 4,782 | 4,660.5 | 4,670.5 | 2,193,400 | 1,556.83 |
| 2015-09-02 | 4,540 | 4,682.5 | 4,519.5 | 4,568 | 3,018,400 | 1,522.67 |
| 2015-09-01 | 4,820 | 4,856.5 | 4,656 | 4,656 | 2,759,100 | 1,552 |
| 2015-08-31 | 4,798 | 4,892 | 4,764 | 4,876 | 3,151,400 | 1,625.33 |
| 2015-08-28 | 4,930 | 4,932.5 | 4,824 | 4,896 | 2,485,300 | 1,632 |
| 2015-08-27 | 4,763.5 | 4,863.5 | 4,730 | 4,784.5 | 4,069,600 | 1,594.83 |
| 2015-08-26 | 4,417 | 4,623.5 | 4,415 | 4,586.5 | 4,606,800 | 1,528.83 |
| 2015-08-25 | 4,404 | 4,624.5 | 4,316 | 4,378.5 | 4,345,600 | 1,459.50 |
| 2015-08-24 | 4,670 | 4,700 | 4,470.5 | 4,474 | 3,931,500 | 1,491.33 |
| 2015-08-21 | 4,850 | 4,917.5 | 4,800.5 | 4,802 | 3,133,700 | 1,600.67 |
| 2015-08-20 | 5,180 | 5,186 | 5,013 | 5,013 | 2,915,500 | 1,671 |
| 2015-08-19 | 5,372 | 5,405 | 5,230 | 5,231 | 2,433,600 | 1,743.67 |
| 2015-08-18 | 5,400 | 5,438 | 5,377 | 5,395 | 1,255,800 | 1,798.33 |
| 2015-08-17 | 5,400 | 5,504 | 5,388 | 5,404 | 1,695,000 | 1,801.33 |
| 2015-08-14 | 5,367 | 5,401 | 5,352 | 5,380 | 1,805,900 | 1,793.33 |
| 2015-08-13 | 5,289 | 5,397 | 5,271 | 5,388 | 1,887,600 | 1,796 |
| 2015-08-12 | 5,352 | 5,396 | 5,254 | 5,336 | 2,470,900 | 1,778.67 |
| 2015-08-11 | 5,400 | 5,414 | 5,251 | 5,294 | 2,650,300 | 1,764.67 |
| 2015-08-10 | 5,310 | 5,390 | 5,255 | 5,390 | 1,540,400 | 1,796.67 |
| 2015-08-07 | 5,250 | 5,354 | 5,213 | 5,318 | 2,401,600 | 1,772.67 |
| 2015-08-06 | 5,200 | 5,250 | 5,179 | 5,213 | 1,982,300 | 1,737.67 |
| 2015-08-05 | 5,090 | 5,161 | 5,076 | 5,116 | 1,211,500 | 1,705.33 |
| 2015-08-04 | 5,092 | 5,132 | 5,068 | 5,123 | 1,263,000 | 1,707.67 |
| 2015-08-03 | 5,154 | 5,155 | 5,042 | 5,142 | 1,631,300 | 1,714 |
| 2015-07-31 | 5,169 | 5,194 | 5,127 | 5,165 | 2,026,800 | 1,721.67 |
| 2015-07-30 | 5,108 | 5,170 | 5,090 | 5,118 | 1,489,100 | 1,706 |
| 2015-07-29 | 5,089 | 5,107 | 5,059 | 5,082 | 1,598,000 | 1,694 |
| 2015-07-28 | 5,007 | 5,077 | 4,983 | 5,011 | 2,339,100 | 1,670.33 |
| 2015-07-27 | 5,115 | 5,138 | 5,041 | 5,109 | 1,537,700 | 1,703 |
| 2015-07-24 | 5,186 | 5,202 | 5,125 | 5,138 | 1,812,600 | 1,712.67 |
| 2015-07-23 | 5,265 | 5,277 | 5,212 | 5,248 | 1,351,300 | 1,749.33 |
| 2015-07-22 | 5,299 | 5,300 | 5,228 | 5,230 | 2,225,400 | 1,743.33 |
| 2015-07-21 | 5,327 | 5,353 | 5,291 | 5,336 | 1,569,300 | 1,778.67 |
| 2015-07-17 | 5,209 | 5,342 | 5,204 | 5,342 | 2,306,400 | 1,780.67 |
| 2015-07-16 | 5,168 | 5,230 | 5,150 | 5,188 | 1,795,100 | 1,729.33 |
| 2015-07-15 | 5,163 | 5,195 | 5,149 | 5,167 | 1,484,000 | 1,722.33 |
| 2015-07-14 | 5,150 | 5,198 | 5,131 | 5,180 | 2,879,700 | 1,726.67 |
| 2015-07-13 | 5,000 | 5,015 | 4,951 | 5,008 | 1,557,900 | 1,669.33 |
| 2015-07-10 | 4,890 | 4,984.5 | 4,856 | 4,886.5 | 3,233,500 | 1,628.83 |
| 2015-07-09 | 4,770 | 4,936 | 4,751.5 | 4,929.5 | 4,255,500 | 1,643.17 |
| 2015-07-08 | 5,012 | 5,030 | 4,845.5 | 4,850 | 2,371,200 | 1,616.67 |
| 2015-07-07 | 5,048 | 5,143 | 5,033 | 5,084 | 3,170,700 | 1,694.67 |
| 2015-07-06 | 5,049 | 5,049 | 4,922 | 4,950 | 2,265,000 | 1,650 |
| 2015-07-03 | 5,215 | 5,246 | 5,115 | 5,147 | 1,039,500 | 1,715.67 |
| 2015-07-02 | 5,152 | 5,202 | 5,099 | 5,183 | 2,113,900 | 1,727.67 |
| 2015-07-01 | 5,143 | 5,150 | 5,069 | 5,085 | 1,476,600 | 1,695 |
| 2015-06-30 | 5,012 | 5,104 | 5,010 | 5,094 | 1,820,200 | 1,698 |
| 2015-06-29 | 4,955.5 | 5,111 | 4,942 | 5,031 | 1,748,800 | 1,677 |
| 2015-06-26 | 5,113 | 5,198 | 5,090 | 5,175 | 1,431,700 | 1,725 |
| 2015-06-25 | 5,120 | 5,216 | 5,107 | 5,168 | 1,631,000 | 1,722.67 |
| 2015-06-24 | 5,180 | 5,190 | 5,137 | 5,140 | 2,356,500 | 1,713.33 |
| 2015-06-23 | 5,078 | 5,192 | 5,062 | 5,159 | 2,443,500 | 1,719.67 |
| 2015-06-22 | 4,908.5 | 5,059 | 4,908.5 | 5,055 | 3,163,800 | 1,685 |
| 2015-06-19 | 4,925 | 4,927.5 | 4,851.5 | 4,900 | 3,778,800 | 1,633.33 |
| 2015-06-18 | 4,905 | 4,915 | 4,822 | 4,840 | 1,435,000 | 1,613.33 |
| 2015-06-17 | 4,930.5 | 4,938 | 4,883 | 4,899.5 | 1,680,100 | 1,633.17 |
| 2015-06-16 | 4,915.5 | 4,959.5 | 4,893 | 4,932.5 | 1,713,500 | 1,644.17 |
| 2015-06-15 | 4,811.5 | 4,980 | 4,807.5 | 4,954 | 2,196,800 | 1,651.33 |
| 2015-06-12 | 4,834 | 4,879 | 4,802.5 | 4,874 | 4,857,700 | 1,624.67 |
| 2015-06-11 | 4,997 | 5,024 | 4,856 | 4,883 | 6,244,600 | 1,627.67 |
| 2015-06-10 | 4,952 | 4,966.5 | 4,891 | 4,905 | 3,208,300 | 1,635 |
| 2015-06-09 | 5,016 | 5,045 | 4,936.5 | 4,948 | 2,720,200 | 1,649.33 |
| 2015-06-08 | 5,104 | 5,128 | 5,034 | 5,070 | 2,045,300 | 1,690 |
| 2015-06-05 | 5,146 | 5,156 | 5,084 | 5,110 | 1,788,400 | 1,703.33 |
| 2015-06-04 | 5,184 | 5,273 | 5,154 | 5,203 | 2,584,600 | 1,734.33 |
| 2015-06-03 | 5,066 | 5,169 | 5,027 | 5,122 | 2,847,400 | 1,707.33 |
| 2015-06-02 | 5,160 | 5,190 | 5,018 | 5,068 | 2,794,900 | 1,689.33 |
| 2015-06-01 | 5,054 | 5,160 | 5,025 | 5,141 | 3,127,100 | 1,713.67 |
| 2015-05-29 | 5,177 | 5,212 | 5,127 | 5,144 | 4,155,300 | 1,714.67 |
| 2015-05-28 | 5,120 | 5,288 | 5,111 | 5,231 | 3,846,400 | 1,743.67 |
| 2015-05-27 | 5,053 | 5,079 | 5,002 | 5,057 | 2,158,700 | 1,685.67 |
| 2015-05-26 | 5,020 | 5,077 | 5,004 | 5,053 | 1,758,700 | 1,684.33 |
| 2015-05-25 | 4,950 | 5,060 | 4,931 | 5,003 | 3,124,400 | 1,667.67 |
| 2015-05-22 | 4,961.5 | 4,964.5 | 4,888 | 4,902.5 | 2,511,600 | 1,634.17 |
| 2015-05-21 | 4,964 | 4,994.5 | 4,889.5 | 4,922 | 4,860,300 | 1,640.67 |
| 2015-05-20 | 5,166 | 5,200 | 4,908 | 4,940 | 4,432,700 | 1,646.67 |
| 2015-05-19 | 5,140 | 5,170 | 5,120 | 5,132 | 2,606,200 | 1,710.67 |
| 2015-05-18 | 5,000 | 5,141 | 4,975 | 5,100 | 2,810,000 | 1,700 |
| 2015-05-15 | 4,965.5 | 5,031 | 4,918 | 4,958.5 | 2,495,900 | 1,652.83 |
| 2015-05-14 | 4,875.5 | 4,943.5 | 4,860.5 | 4,898 | 2,379,700 | 1,632.67 |
| 2015-05-13 | 4,915 | 4,957.5 | 4,895 | 4,924 | 2,222,400 | 1,641.33 |
| 2015-05-12 | 4,990 | 5,059 | 4,942.5 | 4,986.5 | 2,659,000 | 1,662.17 |
| 2015-05-11 | 5,085 | 5,100 | 4,987.5 | 4,996 | 1,334,500 | 1,665.33 |
| 2015-05-08 | 4,956.5 | 5,013 | 4,909 | 4,986 | 1,759,200 | 1,662 |
| 2015-05-07 | 4,870 | 5,004 | 4,870 | 4,931.5 | 2,649,400 | 1,643.83 |
| 2015-05-01 | 4,890 | 4,925.5 | 4,803 | 4,874.5 | 2,911,200 | 1,624.83 |
| 2015-04-30 | 4,915 | 4,970 | 4,893 | 4,901 | 3,794,200 | 1,633.67 |
| 2015-04-28 | 5,034 | 5,089 | 5,034 | 5,067 | 2,661,700 | 1,689 |
| 2015-04-27 | 5,051 | 5,064 | 4,961.5 | 5,005 | 1,889,900 | 1,668.33 |
| 2015-04-24 | 5,101 | 5,115 | 5,038 | 5,049 | 3,186,700 | 1,683 |
| 2015-04-23 | 5,059 | 5,155 | 5,059 | 5,146 | 4,255,500 | 1,715.33 |
| 2015-04-22 | 4,999.5 | 5,060 | 4,985.5 | 5,036 | 3,097,900 | 1,678.67 |
| 2015-04-21 | 4,809.5 | 4,958.5 | 4,777 | 4,957 | 3,651,400 | 1,652.33 |
| 2015-04-20 | 4,760 | 4,805.5 | 4,724 | 4,774 | 1,258,400 | 1,591.33 |
| 2015-04-17 | 4,785 | 4,839.5 | 4,751 | 4,794.5 | 2,071,900 | 1,598.17 |
| 2015-04-16 | 4,750 | 4,824 | 4,714 | 4,807 | 2,202,100 | 1,602.33 |
| 2015-04-15 | 4,657.5 | 4,749 | 4,657.5 | 4,747.5 | 2,440,400 | 1,582.50 |
| 2015-04-14 | 4,667.5 | 4,728 | 4,661.5 | 4,688 | 1,461,400 | 1,562.67 |
| 2015-04-13 | 4,747.5 | 4,778.5 | 4,651 | 4,690 | 2,368,200 | 1,563.33 |
| 2015-04-10 | 4,734 | 4,753 | 4,657.5 | 4,737.5 | 2,808,900 | 1,579.17 |
| 2015-04-09 | 4,700 | 4,731 | 4,672.5 | 4,718.5 | 2,020,400 | 1,572.83 |
| 2015-04-08 | 4,826.5 | 4,843.5 | 4,672 | 4,691 | 3,680,500 | 1,563.67 |
| 2015-04-07 | 4,679.5 | 4,802.5 | 4,679.5 | 4,770 | 3,942,200 | 1,590 |
| 2015-04-06 | 4,617 | 4,662 | 4,598.5 | 4,638.5 | 1,371,300 | 1,546.17 |
| 2015-04-03 | 4,677.5 | 4,677.5 | 4,613.5 | 4,656.5 | 1,666,700 | 1,552.17 |
| 2015-04-02 | 4,598.5 | 4,686.5 | 4,578 | 4,635 | 3,636,700 | 1,545 |
| 2015-04-01 | 4,533 | 4,571.5 | 4,493 | 4,534 | 2,545,600 | 1,511.33 |
| 2015-03-31 | 4,649 | 4,658 | 4,538.5 | 4,538.5 | 3,241,500 | 1,512.83 |
| 2015-03-30 | 4,564.5 | 4,623.5 | 4,536 | 4,598.5 | 2,241,000 | 1,532.83 |
| 2015-03-27 | 4,600 | 4,693 | 4,529.5 | 4,593.5 | 2,728,500 | 1,531.17 |
| 2015-03-26 | 4,600 | 4,608.5 | 4,541 | 4,600 | 2,364,100 | 1,533.33 |
| 2015-03-25 | 4,590.5 | 4,627 | 4,562 | 4,627 | 2,173,300 | 1,542.33 |
| 2015-03-24 | 4,560 | 4,607.5 | 4,533 | 4,597.5 | 2,289,000 | 1,532.50 |
| 2015-03-23 | 4,600 | 4,626 | 4,580 | 4,611.5 | 1,331,300 | 1,537.17 |
| 2015-03-20 | 4,565 | 4,589 | 4,511 | 4,589 | 2,161,500 | 1,529.67 |
| 2015-03-19 | 4,620 | 4,644.5 | 4,536 | 4,585.5 | 2,204,100 | 1,528.50 |
| 2015-03-18 | 4,597 | 4,641.5 | 4,571 | 4,625 | 2,263,200 | 1,541.67 |
| 2015-03-17 | 4,501 | 4,581 | 4,501 | 4,562 | 2,810,900 | 1,520.67 |
| 2015-03-16 | 4,430 | 4,494 | 4,423 | 4,476 | 2,645,000 | 1,492 |
| 2015-03-13 | 4,450 | 4,472 | 4,402.5 | 4,427.5 | 5,137,700 | 1,475.83 |
| 2015-03-12 | 4,260.5 | 4,438 | 4,242.5 | 4,427 | 3,648,700 | 1,475.67 |
| 2015-03-11 | 4,266 | 4,296 | 4,222.5 | 4,234.5 | 1,954,000 | 1,411.50 |
| 2015-03-10 | 4,344.5 | 4,386.5 | 4,252 | 4,270 | 1,842,000 | 1,423.33 |
| 2015-03-09 | 4,310 | 4,340 | 4,282.5 | 4,315 | 1,644,500 | 1,438.33 |
| 2015-03-06 | 4,299.5 | 4,319 | 4,276 | 4,318 | 1,890,800 | 1,439.33 |
| 2015-03-05 | 4,267.5 | 4,276 | 4,230 | 4,276 | 2,031,100 | 1,425.33 |
| 2015-03-04 | 4,314 | 4,314 | 4,228.5 | 4,259 | 1,758,700 | 1,419.67 |
| 2015-03-03 | 4,337.5 | 4,363 | 4,302 | 4,328 | 1,555,400 | 1,442.67 |
| 2015-03-02 | 4,350 | 4,380.5 | 4,281 | 4,290 | 2,442,100 | 1,430 |
| 2015-02-27 | 4,380 | 4,398.5 | 4,333 | 4,350.5 | 2,695,900 | 1,450.17 |
| 2015-02-26 | 4,243 | 4,332.5 | 4,165 | 4,320 | 3,387,400 | 1,440 |
| 2015-02-25 | 4,274.5 | 4,280 | 4,223 | 4,241 | 2,305,300 | 1,413.67 |
| 2015-02-24 | 4,229 | 4,265 | 4,205.5 | 4,230.5 | 2,282,500 | 1,410.17 |
| 2015-02-23 | 4,291 | 4,293.5 | 4,211 | 4,255 | 2,916,700 | 1,418.33 |
| 2015-02-20 | 4,273 | 4,290 | 4,224.5 | 4,263 | 2,451,000 | 1,421 |
| 2015-02-19 | 4,311.5 | 4,317 | 4,262.5 | 4,265.5 | 2,933,500 | 1,421.83 |
| 2015-02-18 | 4,349 | 4,361 | 4,298 | 4,339.5 | 2,622,300 | 1,446.50 |
| 2015-02-17 | 4,200 | 4,313.5 | 4,158 | 4,309 | 3,871,800 | 1,436.33 |
| 2015-02-16 | 4,113 | 4,208 | 4,113 | 4,201 | 2,674,200 | 1,400.33 |
| 2015-02-13 | 4,229 | 4,261 | 4,177 | 4,183 | 2,261,700 | 1,394.33 |
| 2015-02-12 | 4,200 | 4,248.5 | 4,173.5 | 4,220.5 | 3,692,900 | 1,406.83 |
| 2015-02-10 | 4,060 | 4,116 | 4,059.5 | 4,102.5 | 2,154,100 | 1,367.50 |
| 2015-02-09 | 4,099.5 | 4,099.5 | 4,025 | 4,076.5 | 2,309,700 | 1,358.83 |
| 2015-02-06 | 4,062 | 4,079 | 4,014.5 | 4,039 | 3,289,300 | 1,346.33 |
| 2015-02-05 | 4,161 | 4,191 | 4,091 | 4,099 | 3,258,700 | 1,366.33 |
| 2015-02-04 | 4,059 | 4,199 | 4,047.5 | 4,189.5 | 3,993,200 | 1,396.50 |
| 2015-02-03 | 4,077.5 | 4,107 | 3,971 | 3,990 | 2,860,500 | 1,330 |
| 2015-02-02 | 4,065 | 4,092 | 4,037.5 | 4,070 | 2,232,800 | 1,356.67 |
| 2015-01-30 | 4,160 | 4,218.5 | 4,140 | 4,140 | 4,004,400 | 1,380 |
| 2015-01-29 | 4,100 | 4,190 | 4,093 | 4,110.5 | 2,920,600 | 1,370.17 |
| 2015-01-28 | 4,083 | 4,137 | 4,066.5 | 4,121 | 2,414,300 | 1,373.67 |
| 2015-01-27 | 4,060 | 4,116.5 | 4,054.5 | 4,116 | 3,198,200 | 1,372 |
| 2015-01-26 | 3,965.5 | 4,042 | 3,958 | 3,995.5 | 3,437,400 | 1,331.83 |
| 2015-01-23 | 3,869 | 4,008.5 | 3,865.5 | 4,003.5 | 4,564,800 | 1,334.50 |
| 2015-01-22 | 3,787.5 | 3,810.5 | 3,771 | 3,807.5 | 2,071,300 | 1,269.17 |
| 2015-01-21 | 3,877 | 3,877 | 3,780.5 | 3,818.5 | 2,531,500 | 1,272.83 |
| 2015-01-20 | 3,842.5 | 3,893 | 3,835 | 3,877.5 | 2,076,000 | 1,292.50 |
| 2015-01-19 | 3,822.5 | 3,836 | 3,774 | 3,823.5 | 2,838,900 | 1,274.50 |
| 2015-01-16 | 3,714 | 3,806 | 3,703 | 3,806 | 3,692,400 | 1,268.67 |
| 2015-01-15 | 3,755 | 3,795.5 | 3,751.5 | 3,775 | 3,608,500 | 1,258.33 |
| 2015-01-14 | 3,854.5 | 3,881.5 | 3,791 | 3,795.5 | 2,992,000 | 1,265.17 |
| 2015-01-13 | 3,909.5 | 3,925 | 3,826.5 | 3,886 | 3,322,100 | 1,295.33 |
| 2015-01-09 | 3,890 | 3,962 | 3,885.5 | 3,947 | 2,866,400 | 1,315.67 |
| 2015-01-08 | 3,828.5 | 3,884.5 | 3,808.5 | 3,854 | 2,153,500 | 1,284.67 |
| 2015-01-07 | 3,747 | 3,811.5 | 3,720.5 | 3,777.5 | 2,355,100 | 1,259.17 |
| 2015-01-06 | 3,866 | 3,881 | 3,757.5 | 3,757.5 | 4,033,700 | 1,252.50 |
| 2015-01-05 | 3,917.5 | 3,957.5 | 3,881.5 | 3,931 | 1,580,800 | 1,310.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
