8795 (株)T&Dホールディングス 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 | 1,620 | 1,632 | 1,608.5 | 1,609 | 2,128,800 | 1,609 |
| 2015-12-29 | 1,599.5 | 1,630.5 | 1,594 | 1,622.5 | 1,750,500 | 1,622.50 |
| 2015-12-28 | 1,600.5 | 1,610 | 1,583 | 1,603 | 1,901,300 | 1,603 |
| 2015-12-25 | 1,595.5 | 1,604.5 | 1,579.5 | 1,592.5 | 1,467,600 | 1,592.50 |
| 2015-12-24 | 1,618.5 | 1,624 | 1,580.5 | 1,582 | 2,361,500 | 1,582 |
| 2015-12-22 | 1,574 | 1,602 | 1,571 | 1,595.5 | 2,631,300 | 1,595.50 |
| 2015-12-21 | 1,571 | 1,586 | 1,554 | 1,577 | 3,493,800 | 1,577 |
| 2015-12-18 | 1,651 | 1,689.5 | 1,589 | 1,598 | 4,170,200 | 1,598 |
| 2015-12-17 | 1,682.5 | 1,698.5 | 1,658.5 | 1,663.5 | 2,781,200 | 1,663.50 |
| 2015-12-16 | 1,635.5 | 1,660 | 1,617 | 1,630.5 | 4,427,400 | 1,630.50 |
| 2015-12-15 | 1,636.5 | 1,644 | 1,603 | 1,604 | 2,005,100 | 1,604 |
| 2015-12-14 | 1,590 | 1,621 | 1,580.5 | 1,618.5 | 2,894,800 | 1,618.50 |
| 2015-12-11 | 1,633 | 1,660.5 | 1,632 | 1,648 | 3,671,200 | 1,648 |
| 2015-12-10 | 1,656.5 | 1,677 | 1,633.5 | 1,660 | 3,113,000 | 1,660 |
| 2015-12-09 | 1,704 | 1,708.5 | 1,667.5 | 1,681.5 | 3,412,100 | 1,681.50 |
| 2015-12-08 | 1,754 | 1,769.5 | 1,720.5 | 1,725.5 | 2,463,700 | 1,725.50 |
| 2015-12-07 | 1,758 | 1,760.5 | 1,734 | 1,735 | 1,883,700 | 1,735 |
| 2015-12-04 | 1,725 | 1,747 | 1,723 | 1,737.5 | 2,017,800 | 1,737.50 |
| 2015-12-03 | 1,748.5 | 1,770.5 | 1,747 | 1,763.5 | 2,244,900 | 1,763.50 |
| 2015-12-02 | 1,755 | 1,770.5 | 1,742.5 | 1,743.5 | 2,161,800 | 1,743.50 |
| 2015-12-01 | 1,730 | 1,758.5 | 1,719.5 | 1,753.5 | 2,078,700 | 1,753.50 |
| 2015-11-30 | 1,768.5 | 1,770 | 1,725 | 1,725 | 2,249,500 | 1,725 |
| 2015-11-27 | 1,781.5 | 1,794 | 1,770.5 | 1,775 | 1,664,500 | 1,775 |
| 2015-11-26 | 1,783 | 1,809.5 | 1,775.5 | 1,778.5 | 2,121,700 | 1,778.50 |
| 2015-11-25 | 1,778 | 1,787 | 1,757.5 | 1,766 | 1,760,500 | 1,766 |
| 2015-11-24 | 1,800 | 1,809 | 1,776 | 1,784 | 3,214,500 | 1,784 |
| 2015-11-20 | 1,793 | 1,812 | 1,780.5 | 1,800 | 3,172,100 | 1,800 |
| 2015-11-19 | 1,768.5 | 1,803 | 1,757 | 1,799 | 4,265,400 | 1,799 |
| 2015-11-18 | 1,762 | 1,771.5 | 1,732 | 1,738.5 | 3,187,500 | 1,738.50 |
| 2015-11-17 | 1,778 | 1,780 | 1,747 | 1,747 | 2,622,200 | 1,747 |
| 2015-11-16 | 1,735 | 1,762.5 | 1,726 | 1,749.5 | 2,559,200 | 1,749.50 |
| 2015-11-13 | 1,786.5 | 1,806 | 1,750 | 1,786.5 | 3,799,600 | 1,786.50 |
| 2015-11-12 | 1,796 | 1,806 | 1,774 | 1,798 | 2,713,300 | 1,798 |
| 2015-11-11 | 1,777.5 | 1,789.5 | 1,767.5 | 1,781.5 | 2,110,000 | 1,781.50 |
| 2015-11-10 | 1,767 | 1,787 | 1,743.5 | 1,782.5 | 3,160,100 | 1,782.50 |
| 2015-11-09 | 1,775 | 1,806.5 | 1,763.5 | 1,795 | 4,188,300 | 1,795 |
| 2015-11-06 | 1,714 | 1,737 | 1,709 | 1,735.5 | 4,881,400 | 1,735.50 |
| 2015-11-05 | 1,671 | 1,707.5 | 1,649 | 1,699 | 6,506,400 | 1,699 |
| 2015-11-04 | 1,623 | 1,653 | 1,618.5 | 1,644 | 3,757,000 | 1,644 |
| 2015-11-02 | 1,580 | 1,582 | 1,556 | 1,567 | 1,868,200 | 1,567 |
| 2015-10-30 | 1,600 | 1,624.5 | 1,578 | 1,602 | 2,285,000 | 1,602 |
| 2015-10-29 | 1,609.5 | 1,627 | 1,581.5 | 1,595.5 | 1,532,600 | 1,595.50 |
| 2015-10-28 | 1,598.5 | 1,606 | 1,576 | 1,589 | 1,596,800 | 1,589 |
| 2015-10-27 | 1,628 | 1,640 | 1,594 | 1,597.5 | 2,248,400 | 1,597.50 |
| 2015-10-26 | 1,669 | 1,672 | 1,632.5 | 1,636 | 1,915,400 | 1,636 |
| 2015-10-23 | 1,630 | 1,643 | 1,618 | 1,629 | 2,582,300 | 1,629 |
| 2015-10-22 | 1,574 | 1,601 | 1,561.5 | 1,581 | 1,592,100 | 1,581 |
| 2015-10-21 | 1,550 | 1,605 | 1,546 | 1,599 | 2,989,200 | 1,599 |
| 2015-10-20 | 1,518.5 | 1,553 | 1,514.5 | 1,550 | 2,434,200 | 1,550 |
| 2015-10-19 | 1,550 | 1,557.5 | 1,510.5 | 1,517.5 | 2,019,800 | 1,517.50 |
| 2015-10-16 | 1,513 | 1,560.5 | 1,500 | 1,550 | 4,377,700 | 1,550 |
| 2015-10-15 | 1,483 | 1,497.5 | 1,464 | 1,493 | 3,008,400 | 1,493 |
| 2015-10-14 | 1,503.5 | 1,522 | 1,456 | 1,476.5 | 3,121,400 | 1,476.50 |
| 2015-10-13 | 1,521 | 1,543.5 | 1,511.5 | 1,512.5 | 2,693,500 | 1,512.50 |
| 2015-10-09 | 1,500 | 1,553.5 | 1,498.5 | 1,550.5 | 3,503,200 | 1,550.50 |
| 2015-10-08 | 1,481 | 1,487 | 1,461 | 1,477 | 3,399,000 | 1,477 |
| 2015-10-07 | 1,447 | 1,488.5 | 1,430 | 1,481.5 | 2,562,500 | 1,481.50 |
| 2015-10-06 | 1,476 | 1,486.5 | 1,445.5 | 1,449 | 2,181,500 | 1,449 |
| 2015-10-05 | 1,444 | 1,466 | 1,422.5 | 1,446 | 2,732,600 | 1,446 |
| 2015-10-02 | 1,400 | 1,422.5 | 1,388 | 1,420 | 2,484,000 | 1,420 |
| 2015-10-01 | 1,404.5 | 1,434.5 | 1,376.5 | 1,415 | 2,818,700 | 1,415 |
| 2015-09-30 | 1,392 | 1,421.5 | 1,390.5 | 1,404.5 | 3,093,300 | 1,404.50 |
| 2015-09-29 | 1,388 | 1,398 | 1,364 | 1,366.5 | 2,578,300 | 1,366.50 |
| 2015-09-28 | 1,445 | 1,448.5 | 1,402.5 | 1,419.5 | 1,821,300 | 1,419.50 |
| 2015-09-25 | 1,419.5 | 1,445 | 1,395 | 1,445 | 2,542,600 | 1,445 |
| 2015-09-24 | 1,403.5 | 1,432 | 1,400 | 1,409.5 | 4,186,800 | 1,409.50 |
| 2015-09-18 | 1,475 | 1,476.5 | 1,411 | 1,433 | 5,800,700 | 1,433 |
| 2015-09-17 | 1,514 | 1,514 | 1,478.5 | 1,508.5 | 2,249,200 | 1,508.50 |
| 2015-09-16 | 1,510.5 | 1,525.5 | 1,490.5 | 1,502 | 1,725,100 | 1,502 |
| 2015-09-15 | 1,508 | 1,551.5 | 1,497 | 1,498.5 | 2,086,400 | 1,498.50 |
| 2015-09-14 | 1,544 | 1,544 | 1,498 | 1,500.5 | 1,729,300 | 1,500.50 |
| 2015-09-11 | 1,522.5 | 1,544.5 | 1,511.5 | 1,532 | 4,069,600 | 1,532 |
| 2015-09-10 | 1,545 | 1,573.5 | 1,533 | 1,557.5 | 2,828,100 | 1,557.50 |
| 2015-09-09 | 1,519 | 1,613 | 1,508 | 1,613 | 4,133,700 | 1,613 |
| 2015-09-08 | 1,513 | 1,518.5 | 1,472.5 | 1,475.5 | 2,385,200 | 1,475.50 |
| 2015-09-07 | 1,506 | 1,522.5 | 1,482.5 | 1,509.5 | 1,698,300 | 1,509.50 |
| 2015-09-04 | 1,585.5 | 1,587.5 | 1,503.5 | 1,515 | 2,802,600 | 1,515 |
| 2015-09-03 | 1,585 | 1,599 | 1,554.5 | 1,558 | 2,563,800 | 1,558 |
| 2015-09-02 | 1,524 | 1,572 | 1,517 | 1,539 | 2,815,200 | 1,539 |
| 2015-09-01 | 1,614 | 1,614 | 1,551 | 1,551.5 | 5,171,400 | 1,551.50 |
| 2015-08-31 | 1,607 | 1,644 | 1,590 | 1,634.5 | 3,909,400 | 1,634.50 |
| 2015-08-28 | 1,646 | 1,650 | 1,624.5 | 1,647 | 3,036,400 | 1,647 |
| 2015-08-27 | 1,599 | 1,629 | 1,586.5 | 1,593 | 4,275,100 | 1,593 |
| 2015-08-26 | 1,530.5 | 1,585.5 | 1,518.5 | 1,563 | 5,761,100 | 1,563 |
| 2015-08-25 | 1,481 | 1,584.5 | 1,461.5 | 1,511.5 | 5,473,200 | 1,511.50 |
| 2015-08-24 | 1,593 | 1,599 | 1,522 | 1,529 | 4,827,900 | 1,529 |
| 2015-08-21 | 1,682 | 1,706.5 | 1,645.5 | 1,658 | 4,362,100 | 1,658 |
| 2015-08-20 | 1,800 | 1,804 | 1,736.5 | 1,743.5 | 3,413,500 | 1,743.50 |
| 2015-08-19 | 1,844.5 | 1,859 | 1,800.5 | 1,811.5 | 2,249,000 | 1,811.50 |
| 2015-08-18 | 1,850.5 | 1,876 | 1,843 | 1,859 | 1,746,200 | 1,859 |
| 2015-08-17 | 1,831 | 1,873 | 1,824 | 1,844.5 | 2,338,600 | 1,844.50 |
| 2015-08-14 | 1,879 | 1,879.5 | 1,824.5 | 1,841 | 2,841,300 | 1,841 |
| 2015-08-13 | 1,866.5 | 1,896.5 | 1,859.5 | 1,893.5 | 3,397,700 | 1,893.50 |
| 2015-08-12 | 1,936.5 | 1,968.5 | 1,875 | 1,889.5 | 2,428,600 | 1,889.50 |
| 2015-08-11 | 1,877 | 1,961 | 1,877 | 1,938.5 | 3,549,200 | 1,938.50 |
| 2015-08-10 | 1,929.5 | 1,948 | 1,898 | 1,932.5 | 2,485,600 | 1,932.50 |
| 2015-08-07 | 1,893.5 | 1,915 | 1,887.5 | 1,909.5 | 2,018,300 | 1,909.50 |
| 2015-08-06 | 1,885 | 1,917 | 1,884 | 1,893.5 | 2,675,300 | 1,893.50 |
| 2015-08-05 | 1,827 | 1,851.5 | 1,820.5 | 1,838 | 2,282,500 | 1,838 |
| 2015-08-04 | 1,848 | 1,862 | 1,834 | 1,849 | 2,025,900 | 1,849 |
| 2015-08-03 | 1,906 | 1,908.5 | 1,843.5 | 1,857.5 | 1,538,100 | 1,857.50 |
| 2015-07-31 | 1,883.5 | 1,899 | 1,872 | 1,889.5 | 1,184,000 | 1,889.50 |
| 2015-07-30 | 1,867.5 | 1,904 | 1,865.5 | 1,890.5 | 1,894,600 | 1,890.50 |
| 2015-07-29 | 1,838.5 | 1,868 | 1,837 | 1,856 | 1,581,300 | 1,856 |
| 2015-07-28 | 1,842.5 | 1,862 | 1,832.5 | 1,832.5 | 3,037,300 | 1,832.50 |
| 2015-07-27 | 1,859 | 1,888 | 1,852.5 | 1,869 | 1,958,400 | 1,869 |
| 2015-07-24 | 1,889.5 | 1,892 | 1,860 | 1,868.5 | 2,885,800 | 1,868.50 |
| 2015-07-23 | 1,913 | 1,917 | 1,880.5 | 1,906.5 | 2,591,700 | 1,906.50 |
| 2015-07-22 | 1,861 | 1,884 | 1,850.5 | 1,873 | 2,236,700 | 1,873 |
| 2015-07-21 | 1,900 | 1,916.5 | 1,865 | 1,890 | 2,927,800 | 1,890 |
| 2015-07-17 | 1,853.5 | 1,899 | 1,838 | 1,895.5 | 2,831,900 | 1,895.50 |
| 2015-07-16 | 1,852.5 | 1,876 | 1,847.5 | 1,857 | 3,545,400 | 1,857 |
| 2015-07-15 | 1,847.5 | 1,850.5 | 1,824 | 1,842.5 | 2,263,600 | 1,842.50 |
| 2015-07-14 | 1,838 | 1,849 | 1,815.5 | 1,835 | 2,680,700 | 1,835 |
| 2015-07-13 | 1,762 | 1,806 | 1,760 | 1,792 | 2,700,900 | 1,792 |
| 2015-07-10 | 1,730 | 1,769 | 1,720 | 1,746.5 | 3,520,100 | 1,746.50 |
| 2015-07-09 | 1,664 | 1,727 | 1,645 | 1,724 | 5,599,800 | 1,724 |
| 2015-07-08 | 1,791 | 1,813 | 1,716.5 | 1,716.5 | 3,783,600 | 1,716.50 |
| 2015-07-07 | 1,825 | 1,839 | 1,807 | 1,808 | 2,448,500 | 1,808 |
| 2015-07-06 | 1,825 | 1,856 | 1,782.5 | 1,795 | 3,703,600 | 1,795 |
| 2015-07-03 | 1,876 | 1,880 | 1,855 | 1,865 | 2,882,300 | 1,865 |
| 2015-07-02 | 1,868.5 | 1,896.5 | 1,856.5 | 1,889 | 2,340,500 | 1,889 |
| 2015-07-01 | 1,832.5 | 1,859 | 1,822 | 1,840 | 2,888,300 | 1,840 |
| 2015-06-30 | 1,837.5 | 1,847.5 | 1,800.5 | 1,825 | 3,308,400 | 1,825 |
| 2015-06-29 | 1,816 | 1,858 | 1,805 | 1,837 | 3,188,900 | 1,837 |
| 2015-06-26 | 1,890.5 | 1,912 | 1,868 | 1,904 | 1,635,800 | 1,904 |
| 2015-06-25 | 1,874 | 1,924.5 | 1,868 | 1,893.5 | 2,536,400 | 1,893.50 |
| 2015-06-24 | 1,918 | 1,918 | 1,878.5 | 1,887.5 | 2,432,600 | 1,887.50 |
| 2015-06-23 | 1,878.5 | 1,931.5 | 1,874 | 1,909.5 | 3,490,600 | 1,909.50 |
| 2015-06-22 | 1,830 | 1,860.5 | 1,815.5 | 1,858.5 | 3,030,700 | 1,858.50 |
| 2015-06-19 | 1,860.5 | 1,861 | 1,818 | 1,839.5 | 3,962,000 | 1,839.50 |
| 2015-06-18 | 1,875 | 1,875.5 | 1,823 | 1,835 | 4,686,600 | 1,835 |
| 2015-06-17 | 1,900 | 1,910.5 | 1,870 | 1,883 | 2,447,000 | 1,883 |
| 2015-06-16 | 1,908.5 | 1,936.5 | 1,886 | 1,893 | 2,478,800 | 1,893 |
| 2015-06-15 | 1,870 | 1,927.5 | 1,860 | 1,921 | 2,140,500 | 1,921 |
| 2015-06-12 | 1,865 | 1,904 | 1,855 | 1,898 | 4,411,100 | 1,898 |
| 2015-06-11 | 1,864.5 | 1,889 | 1,853 | 1,880.5 | 3,424,600 | 1,880.50 |
| 2015-06-10 | 1,850.5 | 1,876 | 1,823 | 1,837.5 | 4,380,400 | 1,837.50 |
| 2015-06-09 | 1,897.5 | 1,908.5 | 1,852.5 | 1,856 | 3,364,300 | 1,856 |
| 2015-06-08 | 1,930 | 1,956 | 1,910 | 1,935.5 | 3,132,800 | 1,935.50 |
| 2015-06-05 | 1,931.5 | 1,940 | 1,902 | 1,915.5 | 3,205,300 | 1,915.50 |
| 2015-06-04 | 1,901.5 | 1,978.5 | 1,900 | 1,958.5 | 3,873,100 | 1,958.50 |
| 2015-06-03 | 1,846 | 1,900 | 1,830 | 1,879.5 | 2,303,300 | 1,879.50 |
| 2015-06-02 | 1,905 | 1,911 | 1,850.5 | 1,858 | 3,266,200 | 1,858 |
| 2015-06-01 | 1,849 | 1,911 | 1,840.5 | 1,903 | 2,654,600 | 1,903 |
| 2015-05-29 | 1,865 | 1,890 | 1,850.5 | 1,861 | 3,142,600 | 1,861 |
| 2015-05-28 | 1,847.5 | 1,917 | 1,832 | 1,869.5 | 4,053,200 | 1,869.50 |
| 2015-05-27 | 1,837.5 | 1,837.5 | 1,805.5 | 1,826.5 | 2,891,400 | 1,826.50 |
| 2015-05-26 | 1,840 | 1,855 | 1,830.5 | 1,850 | 1,474,800 | 1,850 |
| 2015-05-25 | 1,828 | 1,851 | 1,807.5 | 1,842 | 2,491,100 | 1,842 |
| 2015-05-22 | 1,824 | 1,824.5 | 1,786.5 | 1,796.5 | 3,037,300 | 1,796.50 |
| 2015-05-21 | 1,827.5 | 1,855 | 1,798 | 1,830.5 | 5,394,200 | 1,830.50 |
| 2015-05-20 | 1,856.5 | 1,868 | 1,805 | 1,808.5 | 3,549,400 | 1,808.50 |
| 2015-05-19 | 1,798.5 | 1,859.5 | 1,794.5 | 1,847 | 5,895,600 | 1,847 |
| 2015-05-18 | 1,710.5 | 1,783 | 1,704 | 1,777.5 | 7,688,900 | 1,777.50 |
| 2015-05-15 | 1,646 | 1,745.5 | 1,637 | 1,683.5 | 8,597,300 | 1,683.50 |
| 2015-05-14 | 1,810 | 1,827.5 | 1,755.5 | 1,766 | 1,954,300 | 1,766 |
| 2015-05-13 | 1,796.5 | 1,813.5 | 1,771 | 1,781 | 1,868,900 | 1,781 |
| 2015-05-12 | 1,785 | 1,830 | 1,763 | 1,809 | 2,216,300 | 1,809 |
| 2015-05-11 | 1,824 | 1,831.5 | 1,766 | 1,771 | 1,838,600 | 1,771 |
| 2015-05-08 | 1,771.5 | 1,803 | 1,753 | 1,795 | 1,634,200 | 1,795 |
| 2015-05-07 | 1,723 | 1,789 | 1,723 | 1,773 | 3,338,500 | 1,773 |
| 2015-05-01 | 1,760 | 1,765 | 1,712.5 | 1,747.5 | 2,607,800 | 1,747.50 |
| 2015-04-30 | 1,729 | 1,757.5 | 1,723 | 1,734.5 | 2,841,500 | 1,734.50 |
| 2015-04-28 | 1,759.5 | 1,792 | 1,751.5 | 1,791 | 2,676,500 | 1,791 |
| 2015-04-27 | 1,740 | 1,754.5 | 1,730 | 1,744 | 1,596,800 | 1,744 |
| 2015-04-24 | 1,769.5 | 1,792 | 1,761.5 | 1,775.5 | 1,747,900 | 1,775.50 |
| 2015-04-23 | 1,800 | 1,813.5 | 1,753 | 1,770 | 2,816,300 | 1,770 |
| 2015-04-22 | 1,777 | 1,811.5 | 1,767 | 1,782 | 2,896,300 | 1,782 |
| 2015-04-21 | 1,718.5 | 1,771.5 | 1,706.5 | 1,767.5 | 3,547,100 | 1,767.50 |
| 2015-04-20 | 1,680 | 1,712 | 1,675.5 | 1,697.5 | 1,677,700 | 1,697.50 |
| 2015-04-17 | 1,723.5 | 1,727 | 1,695.5 | 1,704 | 3,443,400 | 1,704 |
| 2015-04-16 | 1,703.5 | 1,735.5 | 1,692 | 1,735.5 | 2,123,200 | 1,735.50 |
| 2015-04-15 | 1,678 | 1,711 | 1,678 | 1,709 | 3,015,700 | 1,709 |
| 2015-04-14 | 1,672.5 | 1,707.5 | 1,670.5 | 1,684.5 | 2,520,100 | 1,684.50 |
| 2015-04-13 | 1,701.5 | 1,704 | 1,641 | 1,668.5 | 3,199,100 | 1,668.50 |
| 2015-04-10 | 1,723 | 1,726 | 1,696.5 | 1,713 | 1,966,500 | 1,713 |
| 2015-04-09 | 1,724.5 | 1,729 | 1,706.5 | 1,720 | 2,634,900 | 1,720 |
| 2015-04-08 | 1,754.5 | 1,762.5 | 1,699 | 1,720.5 | 3,465,000 | 1,720.50 |
| 2015-04-07 | 1,721 | 1,755 | 1,715 | 1,738 | 2,465,200 | 1,738 |
| 2015-04-06 | 1,695.5 | 1,720 | 1,684.5 | 1,694.5 | 1,601,600 | 1,694.50 |
| 2015-04-03 | 1,697 | 1,737.5 | 1,683.5 | 1,714.5 | 3,907,700 | 1,714.50 |
| 2015-04-02 | 1,649.5 | 1,689.5 | 1,643 | 1,671 | 2,460,100 | 1,671 |
| 2015-04-01 | 1,654.5 | 1,666 | 1,624.5 | 1,632 | 2,589,000 | 1,632 |
| 2015-03-31 | 1,668.5 | 1,670 | 1,647 | 1,654.5 | 3,724,800 | 1,654.50 |
| 2015-03-30 | 1,645.5 | 1,663.5 | 1,602 | 1,654 | 4,373,700 | 1,654 |
| 2015-03-27 | 1,617.5 | 1,695.5 | 1,612.5 | 1,647 | 4,678,700 | 1,647 |
| 2015-03-26 | 1,649.5 | 1,653 | 1,608 | 1,628 | 2,477,300 | 1,628 |
| 2015-03-25 | 1,648 | 1,674.5 | 1,646.5 | 1,663.5 | 3,702,800 | 1,663.50 |
| 2015-03-24 | 1,626 | 1,650 | 1,626 | 1,642 | 3,890,400 | 1,642 |
| 2015-03-23 | 1,608 | 1,642.5 | 1,596 | 1,626.5 | 2,345,800 | 1,626.50 |
| 2015-03-20 | 1,606.5 | 1,618.5 | 1,591 | 1,613.5 | 2,996,600 | 1,613.50 |
| 2015-03-19 | 1,643.5 | 1,645 | 1,593.5 | 1,609 | 3,280,800 | 1,609 |
| 2015-03-18 | 1,644.5 | 1,669 | 1,632 | 1,648 | 2,021,300 | 1,648 |
| 2015-03-17 | 1,646 | 1,650 | 1,626 | 1,642 | 2,714,200 | 1,642 |
| 2015-03-16 | 1,650 | 1,655.5 | 1,635.5 | 1,637 | 1,744,500 | 1,637 |
| 2015-03-13 | 1,655 | 1,664 | 1,641.5 | 1,653.5 | 4,868,200 | 1,653.50 |
| 2015-03-12 | 1,613 | 1,674 | 1,601 | 1,654.5 | 4,253,900 | 1,654.50 |
| 2015-03-11 | 1,605.5 | 1,619 | 1,577.5 | 1,598.5 | 3,324,700 | 1,598.50 |
| 2015-03-10 | 1,643 | 1,664 | 1,602.5 | 1,610 | 4,555,000 | 1,610 |
| 2015-03-09 | 1,641 | 1,663 | 1,621.5 | 1,627 | 4,237,200 | 1,627 |
| 2015-03-06 | 1,620.5 | 1,648 | 1,617.5 | 1,641 | 3,730,400 | 1,641 |
| 2015-03-05 | 1,595 | 1,625.5 | 1,591 | 1,610.5 | 3,015,200 | 1,610.50 |
| 2015-03-04 | 1,579.5 | 1,595 | 1,556.5 | 1,591 | 3,366,100 | 1,591 |
| 2015-03-03 | 1,596 | 1,600 | 1,562 | 1,580 | 2,866,700 | 1,580 |
| 2015-03-02 | 1,573 | 1,592 | 1,572.5 | 1,575.5 | 2,702,100 | 1,575.50 |
| 2015-02-27 | 1,559.5 | 1,574 | 1,548.5 | 1,553.5 | 3,432,100 | 1,553.50 |
| 2015-02-26 | 1,515.5 | 1,545.5 | 1,509 | 1,544.5 | 2,665,400 | 1,544.50 |
| 2015-02-25 | 1,540.5 | 1,549 | 1,516.5 | 1,521.5 | 2,873,900 | 1,521.50 |
| 2015-02-24 | 1,524.5 | 1,533.5 | 1,513 | 1,522.5 | 2,872,500 | 1,522.50 |
| 2015-02-23 | 1,586.5 | 1,592.5 | 1,502 | 1,521.5 | 4,792,800 | 1,521.50 |
| 2015-02-20 | 1,550 | 1,596.5 | 1,550 | 1,587 | 4,411,300 | 1,587 |
| 2015-02-19 | 1,511.5 | 1,542 | 1,511.5 | 1,537.5 | 2,323,500 | 1,537.50 |
| 2015-02-18 | 1,510 | 1,517 | 1,497 | 1,509 | 3,436,100 | 1,509 |
| 2015-02-17 | 1,532 | 1,544 | 1,494 | 1,497.5 | 4,129,400 | 1,497.50 |
| 2015-02-16 | 1,510.5 | 1,547 | 1,506 | 1,535.5 | 4,078,600 | 1,535.50 |
| 2015-02-13 | 1,494.5 | 1,507.5 | 1,469.5 | 1,476 | 2,742,400 | 1,476 |
| 2015-02-12 | 1,455 | 1,479.5 | 1,447.5 | 1,467.5 | 3,551,400 | 1,467.50 |
| 2015-02-10 | 1,444 | 1,457 | 1,427.5 | 1,455 | 3,362,200 | 1,455 |
| 2015-02-09 | 1,416.5 | 1,440 | 1,402 | 1,438 | 3,585,300 | 1,438 |
| 2015-02-06 | 1,406.5 | 1,411 | 1,384.5 | 1,390 | 2,927,900 | 1,390 |
| 2015-02-05 | 1,412 | 1,430 | 1,394.5 | 1,403.5 | 4,941,900 | 1,403.50 |
| 2015-02-04 | 1,346 | 1,407.5 | 1,346 | 1,401 | 6,046,200 | 1,401 |
| 2015-02-03 | 1,317.5 | 1,332 | 1,313.5 | 1,321 | 2,804,700 | 1,321 |
| 2015-02-02 | 1,312 | 1,318.5 | 1,303 | 1,308.5 | 2,069,000 | 1,308.50 |
| 2015-01-30 | 1,361 | 1,377 | 1,338.5 | 1,339.5 | 3,226,600 | 1,339.50 |
| 2015-01-29 | 1,350 | 1,362 | 1,336 | 1,340.5 | 2,052,400 | 1,340.50 |
| 2015-01-28 | 1,349 | 1,373 | 1,343 | 1,367.5 | 2,750,900 | 1,367.50 |
| 2015-01-27 | 1,369 | 1,371.5 | 1,353 | 1,363.5 | 2,195,900 | 1,363.50 |
| 2015-01-26 | 1,342 | 1,352.5 | 1,330 | 1,341 | 2,162,600 | 1,341 |
| 2015-01-23 | 1,330 | 1,372 | 1,324.5 | 1,362.5 | 3,773,400 | 1,362.50 |
| 2015-01-22 | 1,300 | 1,312 | 1,297.5 | 1,308.5 | 2,570,800 | 1,308.50 |
| 2015-01-21 | 1,335 | 1,339 | 1,301.5 | 1,308.5 | 3,147,600 | 1,308.50 |
| 2015-01-20 | 1,323.5 | 1,346 | 1,322 | 1,330 | 4,941,100 | 1,330 |
| 2015-01-19 | 1,319 | 1,329.5 | 1,305 | 1,318 | 2,598,000 | 1,318 |
| 2015-01-16 | 1,254.5 | 1,300.5 | 1,254.5 | 1,299.5 | 4,107,400 | 1,299.50 |
| 2015-01-15 | 1,312.5 | 1,322.5 | 1,303.5 | 1,313 | 3,134,600 | 1,313 |
| 2015-01-14 | 1,334 | 1,344 | 1,310.5 | 1,313 | 2,894,700 | 1,313 |
| 2015-01-13 | 1,369 | 1,369 | 1,332.5 | 1,353 | 2,746,800 | 1,353 |
| 2015-01-09 | 1,390.5 | 1,405.5 | 1,378 | 1,387 | 2,255,000 | 1,387 |
| 2015-01-08 | 1,377 | 1,391.5 | 1,370.5 | 1,376.5 | 1,825,700 | 1,376.50 |
| 2015-01-07 | 1,367.5 | 1,380 | 1,358.5 | 1,366.5 | 1,967,500 | 1,366.50 |
| 2015-01-06 | 1,397 | 1,400 | 1,371 | 1,371.5 | 2,495,200 | 1,371.50 |
| 2015-01-05 | 1,448.5 | 1,452 | 1,418.5 | 1,429.5 | 2,606,900 | 1,429.50 |
分割・併合履歴 ： [2011-09-28]1株→2株
