8002 丸紅(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 | 629.1 | 633.9 | 625.1 | 625.1 | 9,623,900 | 625.10 |
| 2015-12-29 | 626.4 | 631.7 | 618 | 628.7 | 11,402,400 | 628.70 |
| 2015-12-28 | 620 | 630.3 | 616.1 | 627.2 | 8,505,300 | 627.20 |
| 2015-12-25 | 621.7 | 627.3 | 613.1 | 613.4 | 11,474,100 | 613.40 |
| 2015-12-24 | 625.6 | 636 | 619.9 | 621.7 | 14,833,200 | 621.70 |
| 2015-12-22 | 625 | 626.8 | 616 | 616 | 15,043,400 | 616 |
| 2015-12-21 | 621.3 | 631.1 | 617.7 | 625.9 | 21,451,000 | 625.90 |
| 2015-12-18 | 645.3 | 655.9 | 625 | 625.8 | 30,238,800 | 625.80 |
| 2015-12-17 | 656.4 | 660.6 | 650.2 | 651.4 | 15,082,500 | 651.40 |
| 2015-12-16 | 649 | 655.8 | 643 | 651 | 13,340,700 | 651 |
| 2015-12-15 | 653.7 | 656 | 640.1 | 640.1 | 10,288,900 | 640.10 |
| 2015-12-14 | 650 | 654.9 | 645.5 | 651.5 | 9,933,000 | 651.50 |
| 2015-12-11 | 655.5 | 664.2 | 655 | 662.1 | 12,901,700 | 662.10 |
| 2015-12-10 | 660 | 668.9 | 657.3 | 663 | 9,969,500 | 663 |
| 2015-12-09 | 663.5 | 669.5 | 661.2 | 666.9 | 11,709,400 | 666.90 |
| 2015-12-08 | 681.1 | 684.4 | 665 | 670 | 18,952,500 | 670 |
| 2015-12-07 | 690.2 | 690.6 | 683.7 | 684.9 | 7,413,000 | 684.90 |
| 2015-12-04 | 684.5 | 688.6 | 678.3 | 685.1 | 8,711,800 | 685.10 |
| 2015-12-03 | 692.5 | 697 | 686.9 | 695.8 | 7,000,400 | 695.80 |
| 2015-12-02 | 692.3 | 697.9 | 690.9 | 692.5 | 6,900,000 | 692.50 |
| 2015-12-01 | 683.3 | 699.8 | 682 | 697.1 | 12,883,400 | 697.10 |
| 2015-11-30 | 697 | 698.6 | 676.1 | 682 | 20,376,100 | 682 |
| 2015-11-27 | 701.6 | 709.8 | 701.6 | 704.5 | 6,887,500 | 704.50 |
| 2015-11-26 | 703 | 703.2 | 694.6 | 701 | 7,206,500 | 701 |
| 2015-11-25 | 706.1 | 707.9 | 697 | 698.7 | 10,595,800 | 698.70 |
| 2015-11-24 | 706.1 | 712.7 | 703.9 | 711.1 | 8,175,000 | 711.10 |
| 2015-11-20 | 708.8 | 709.6 | 701 | 707.5 | 7,689,800 | 707.50 |
| 2015-11-19 | 704.9 | 715 | 703.2 | 713.2 | 15,247,600 | 713.20 |
| 2015-11-18 | 700 | 702.5 | 697.2 | 699.5 | 7,517,400 | 699.50 |
| 2015-11-17 | 694.9 | 701.8 | 686.2 | 696.3 | 12,995,900 | 696.30 |
| 2015-11-16 | 683 | 693.9 | 682.8 | 691.3 | 6,887,500 | 691.30 |
| 2015-11-13 | 694.5 | 697.1 | 685.7 | 696.3 | 10,399,200 | 696.30 |
| 2015-11-12 | 697.1 | 701.8 | 688.7 | 700.3 | 8,790,100 | 700.30 |
| 2015-11-11 | 698.7 | 703.4 | 697.3 | 700 | 5,686,800 | 700 |
| 2015-11-10 | 696.1 | 702.7 | 692.7 | 700.6 | 6,578,800 | 700.60 |
| 2015-11-09 | 703.4 | 706.7 | 696.2 | 701.9 | 10,779,000 | 701.90 |
| 2015-11-06 | 700 | 713.7 | 695.8 | 700.9 | 12,315,600 | 700.90 |
| 2015-11-05 | 695.5 | 708.2 | 677 | 686.2 | 16,213,600 | 686.20 |
| 2015-11-04 | 698.8 | 705.8 | 690 | 699.2 | 10,512,900 | 699.20 |
| 2015-11-02 | 695 | 695.4 | 685.3 | 688.8 | 9,675,600 | 688.80 |
| 2015-10-30 | 704.2 | 708.5 | 695.5 | 702.4 | 10,042,900 | 702.40 |
| 2015-10-29 | 698 | 709.2 | 694.5 | 704.3 | 30,348,000 | 704.30 |
| 2015-10-28 | 687.9 | 695.5 | 685.6 | 690.2 | 7,786,100 | 690.20 |
| 2015-10-27 | 696.8 | 697 | 681.2 | 684.3 | 6,975,700 | 684.30 |
| 2015-10-26 | 700 | 700.8 | 693.5 | 699.9 | 7,320,900 | 699.90 |
| 2015-10-23 | 696 | 699.7 | 687.4 | 693.2 | 8,714,800 | 693.20 |
| 2015-10-22 | 679 | 693.8 | 679 | 686 | 6,870,800 | 686 |
| 2015-10-21 | 674.4 | 684.5 | 666.3 | 681.8 | 12,058,400 | 681.80 |
| 2015-10-20 | 670.4 | 679.4 | 666 | 678.3 | 6,105,900 | 678.30 |
| 2015-10-19 | 677.1 | 680.1 | 662.6 | 670.9 | 7,883,800 | 670.90 |
| 2015-10-16 | 676.2 | 686.8 | 670.3 | 680.3 | 8,613,200 | 680.30 |
| 2015-10-15 | 658.9 | 675 | 657 | 672 | 7,670,500 | 672 |
| 2015-10-14 | 666 | 678.6 | 658.3 | 661.3 | 10,245,100 | 661.30 |
| 2015-10-13 | 671 | 682.4 | 667.4 | 676.5 | 8,141,100 | 676.50 |
| 2015-10-09 | 670 | 683.9 | 669.4 | 682.7 | 12,630,700 | 682.70 |
| 2015-10-08 | 648.3 | 671 | 647 | 661.2 | 19,403,900 | 661.20 |
| 2015-10-07 | 621.2 | 646.3 | 620.2 | 643.5 | 13,956,000 | 643.50 |
| 2015-10-06 | 619.8 | 624 | 612 | 613.1 | 8,852,600 | 613.10 |
| 2015-10-05 | 598.8 | 609.7 | 595.4 | 604.7 | 8,865,700 | 604.70 |
| 2015-10-02 | 586.5 | 591.8 | 578.2 | 589.1 | 6,721,900 | 589.10 |
| 2015-10-01 | 588.7 | 593.6 | 575.5 | 589.4 | 12,201,200 | 589.40 |
| 2015-09-30 | 583.8 | 590.9 | 575.1 | 583.8 | 10,748,600 | 583.80 |
| 2015-09-29 | 613 | 613.5 | 573.3 | 575.3 | 20,808,100 | 575.30 |
| 2015-09-28 | 640.8 | 640.8 | 620.1 | 624.3 | 9,193,300 | 624.30 |
| 2015-09-25 | 639.1 | 646.2 | 632.2 | 644.3 | 8,379,100 | 644.30 |
| 2015-09-24 | 645 | 646 | 632.8 | 634.6 | 9,593,100 | 634.60 |
| 2015-09-18 | 667.3 | 667.3 | 649.2 | 652.5 | 9,892,300 | 652.50 |
| 2015-09-17 | 664.7 | 673 | 664.4 | 667.5 | 6,521,200 | 667.50 |
| 2015-09-16 | 659.4 | 666.3 | 654 | 659.9 | 6,124,200 | 659.90 |
| 2015-09-15 | 653.4 | 667.5 | 653.2 | 655 | 6,351,800 | 655 |
| 2015-09-14 | 663 | 663 | 649.3 | 652.8 | 6,636,500 | 652.80 |
| 2015-09-11 | 659.5 | 667.4 | 655.3 | 664.3 | 10,056,700 | 664.30 |
| 2015-09-10 | 653 | 664.5 | 650.1 | 662 | 5,647,300 | 662 |
| 2015-09-09 | 654.8 | 671.6 | 653 | 671.6 | 9,853,400 | 671.60 |
| 2015-09-08 | 630.8 | 652.6 | 630 | 636.5 | 8,913,100 | 636.50 |
| 2015-09-07 | 628.6 | 637.7 | 623.2 | 633.4 | 7,003,700 | 633.40 |
| 2015-09-04 | 642.8 | 644 | 628.5 | 630.9 | 9,286,400 | 630.90 |
| 2015-09-03 | 649.1 | 649.8 | 638.1 | 638.8 | 9,051,300 | 638.80 |
| 2015-09-02 | 646.1 | 650.8 | 637.3 | 640.6 | 10,517,100 | 640.60 |
| 2015-09-01 | 665.1 | 670 | 654.5 | 654.5 | 9,197,300 | 654.50 |
| 2015-08-31 | 669.7 | 673.3 | 661.2 | 665.2 | 11,133,700 | 665.20 |
| 2015-08-28 | 668.8 | 686.6 | 665.3 | 674.9 | 15,309,100 | 674.90 |
| 2015-08-27 | 662.9 | 666.3 | 648.8 | 648.8 | 11,422,700 | 648.80 |
| 2015-08-26 | 632.5 | 647.4 | 628 | 644.8 | 13,020,900 | 644.80 |
| 2015-08-25 | 630 | 657.8 | 622.3 | 626.8 | 20,037,500 | 626.80 |
| 2015-08-24 | 680 | 682.4 | 659.3 | 659.3 | 17,058,400 | 659.30 |
| 2015-08-21 | 690 | 704.2 | 683.6 | 694.1 | 10,724,200 | 694.10 |
| 2015-08-20 | 718 | 719.2 | 702.5 | 702.7 | 10,712,600 | 702.70 |
| 2015-08-19 | 727 | 732 | 720 | 724.1 | 7,319,300 | 724.10 |
| 2015-08-18 | 726.4 | 733.9 | 726.2 | 732.1 | 5,192,200 | 732.10 |
| 2015-08-17 | 729.1 | 733 | 725.3 | 730 | 5,222,800 | 730 |
| 2015-08-14 | 736.5 | 739.8 | 723.4 | 729.1 | 9,475,500 | 729.10 |
| 2015-08-13 | 730 | 737 | 725.1 | 736.4 | 17,736,300 | 736.40 |
| 2015-08-12 | 728 | 733.7 | 718.8 | 724.5 | 14,131,200 | 724.50 |
| 2015-08-11 | 723.5 | 733 | 723 | 729.4 | 16,208,500 | 729.40 |
| 2015-08-10 | 715 | 719 | 708.7 | 719 | 8,386,700 | 719 |
| 2015-08-07 | 712 | 717.8 | 707.4 | 716.7 | 10,388,100 | 716.70 |
| 2015-08-06 | 710 | 718.7 | 707.3 | 715.7 | 14,966,200 | 715.70 |
| 2015-08-05 | 682.4 | 709.8 | 682 | 703.1 | 19,593,400 | 703.10 |
| 2015-08-04 | 684 | 692 | 673.3 | 681.8 | 13,044,400 | 681.80 |
| 2015-08-03 | 690 | 690.1 | 677.8 | 684.1 | 7,557,500 | 684.10 |
| 2015-07-31 | 687.9 | 694.3 | 683.3 | 690 | 9,417,600 | 690 |
| 2015-07-30 | 673.3 | 688.4 | 671.4 | 688.2 | 10,304,800 | 688.20 |
| 2015-07-29 | 673.8 | 679 | 667 | 668.7 | 8,353,000 | 668.70 |
| 2015-07-28 | 666 | 666.1 | 656.3 | 661.2 | 10,560,500 | 661.20 |
| 2015-07-27 | 669 | 674.7 | 667.3 | 669.5 | 6,787,200 | 669.50 |
| 2015-07-24 | 679 | 679.1 | 670 | 671 | 12,857,800 | 671 |
| 2015-07-23 | 690.5 | 690.5 | 680.5 | 684.6 | 7,662,000 | 684.60 |
| 2015-07-22 | 687.4 | 692.9 | 687.3 | 690.9 | 5,485,000 | 690.90 |
| 2015-07-21 | 695 | 695 | 683.3 | 688.4 | 6,802,000 | 688.40 |
| 2015-07-17 | 696.3 | 697.7 | 691 | 692.4 | 6,926,400 | 692.40 |
| 2015-07-16 | 697 | 697 | 686.1 | 694.5 | 6,761,500 | 694.50 |
| 2015-07-15 | 699.7 | 699.9 | 690.2 | 692.4 | 6,353,000 | 692.40 |
| 2015-07-14 | 693 | 702.8 | 689.2 | 697.1 | 9,570,900 | 697.10 |
| 2015-07-13 | 679 | 687.9 | 678.2 | 683.1 | 8,852,400 | 683.10 |
| 2015-07-10 | 677 | 683.8 | 667 | 674.5 | 16,632,800 | 674.50 |
| 2015-07-09 | 668 | 677.2 | 653 | 677 | 20,721,300 | 677 |
| 2015-07-08 | 696 | 696.4 | 674.6 | 677.2 | 20,890,100 | 677.20 |
| 2015-07-07 | 703.4 | 706.1 | 697.1 | 698.1 | 12,095,000 | 698.10 |
| 2015-07-06 | 702.4 | 703.8 | 698 | 698.9 | 10,878,100 | 698.90 |
| 2015-07-03 | 712.7 | 715.7 | 708.6 | 710 | 4,635,500 | 710 |
| 2015-07-02 | 708 | 715.1 | 705.1 | 712.6 | 10,704,900 | 712.60 |
| 2015-07-01 | 705 | 708 | 700.3 | 706 | 6,814,100 | 706 |
| 2015-06-30 | 702.8 | 704.8 | 700 | 702.3 | 7,826,200 | 702.30 |
| 2015-06-29 | 698 | 707 | 694 | 703.7 | 11,060,800 | 703.70 |
| 2015-06-26 | 719.8 | 719.8 | 709.3 | 711.9 | 7,285,200 | 711.90 |
| 2015-06-25 | 722.1 | 723.8 | 716.1 | 719.9 | 6,370,300 | 719.90 |
| 2015-06-24 | 719.9 | 732.4 | 719.5 | 724.8 | 14,408,200 | 724.80 |
| 2015-06-23 | 717.2 | 719.4 | 712.3 | 718.1 | 10,598,500 | 718.10 |
| 2015-06-22 | 710 | 714.9 | 707 | 714.9 | 9,739,300 | 714.90 |
| 2015-06-19 | 703.2 | 710.3 | 699.7 | 710.1 | 14,015,600 | 710.10 |
| 2015-06-18 | 708 | 708.1 | 698.6 | 699.2 | 11,924,600 | 699.20 |
| 2015-06-17 | 712 | 712.6 | 703.5 | 706.3 | 7,201,000 | 706.30 |
| 2015-06-16 | 712 | 715.9 | 710.2 | 711.3 | 6,924,900 | 711.30 |
| 2015-06-15 | 710 | 715 | 706.9 | 714.4 | 5,675,600 | 714.40 |
| 2015-06-12 | 721 | 721.6 | 709.9 | 712.7 | 12,119,200 | 712.70 |
| 2015-06-11 | 718 | 725 | 714.1 | 719.3 | 14,247,200 | 719.30 |
| 2015-06-10 | 706 | 714.7 | 702.4 | 703.3 | 12,491,600 | 703.30 |
| 2015-06-09 | 709.9 | 713 | 705.1 | 705.5 | 8,633,000 | 705.50 |
| 2015-06-08 | 712.4 | 714.5 | 709.4 | 711 | 6,854,700 | 711 |
| 2015-06-05 | 717 | 717.5 | 710 | 712.6 | 9,183,600 | 712.60 |
| 2015-06-04 | 723 | 723.9 | 716.6 | 719.4 | 5,880,100 | 719.40 |
| 2015-06-03 | 713.5 | 723.9 | 713 | 719.2 | 9,311,600 | 719.20 |
| 2015-06-02 | 725 | 725.5 | 713 | 713.2 | 10,874,600 | 713.20 |
| 2015-06-01 | 718 | 724 | 713.1 | 723.4 | 10,057,300 | 723.40 |
| 2015-05-29 | 729 | 733.8 | 726.5 | 728 | 10,393,300 | 728 |
| 2015-05-28 | 735 | 738.3 | 728.2 | 731 | 6,979,200 | 731 |
| 2015-05-27 | 730 | 734.7 | 725.8 | 732.3 | 7,960,700 | 732.30 |
| 2015-05-26 | 737.7 | 739.9 | 731.9 | 735.4 | 5,894,000 | 735.40 |
| 2015-05-25 | 735 | 739.7 | 730 | 737 | 9,653,400 | 737 |
| 2015-05-22 | 718.3 | 727.7 | 718.3 | 726.2 | 9,326,600 | 726.20 |
| 2015-05-21 | 718 | 719 | 712.8 | 715.6 | 8,650,200 | 715.60 |
| 2015-05-20 | 722.1 | 724.9 | 716 | 717.5 | 9,588,600 | 717.50 |
| 2015-05-19 | 718 | 722.7 | 714.1 | 719.1 | 10,566,400 | 719.10 |
| 2015-05-18 | 700 | 716.8 | 699 | 716.8 | 14,359,700 | 716.80 |
| 2015-05-15 | 709.5 | 709.6 | 696.8 | 699.6 | 14,548,700 | 699.60 |
| 2015-05-14 | 707 | 709.5 | 704.5 | 707.3 | 7,468,500 | 707.30 |
| 2015-05-13 | 709.9 | 710.7 | 703.8 | 708.9 | 7,959,400 | 708.90 |
| 2015-05-12 | 710 | 711.9 | 703 | 710.9 | 11,161,700 | 710.90 |
| 2015-05-11 | 715 | 715.2 | 705.1 | 707.7 | 21,964,000 | 707.70 |
| 2015-05-08 | 738.9 | 748 | 703.9 | 715 | 21,540,400 | 715 |
| 2015-05-07 | 741 | 742.4 | 727.2 | 737.8 | 14,440,700 | 737.80 |
| 2015-05-01 | 742 | 746.5 | 735.2 | 745 | 10,594,200 | 745 |
| 2015-04-30 | 746.9 | 749.9 | 738 | 743.8 | 15,730,200 | 743.80 |
| 2015-04-28 | 737.5 | 748.5 | 736.6 | 746.9 | 17,519,700 | 746.90 |
| 2015-04-27 | 738 | 740 | 730.3 | 733.5 | 9,971,600 | 733.50 |
| 2015-04-24 | 737.6 | 740.4 | 727.4 | 730 | 10,268,900 | 730 |
| 2015-04-23 | 718.5 | 734.9 | 718 | 732 | 14,752,100 | 732 |
| 2015-04-22 | 712.7 | 717.5 | 711.2 | 715.1 | 6,139,800 | 715.10 |
| 2015-04-21 | 715.5 | 715.8 | 708.2 | 711.9 | 9,218,500 | 711.90 |
| 2015-04-20 | 715 | 718.5 | 706.8 | 711.3 | 7,434,200 | 711.30 |
| 2015-04-17 | 715 | 727.6 | 714.9 | 721.2 | 13,015,300 | 721.20 |
| 2015-04-16 | 703 | 714.8 | 700.1 | 714.8 | 11,150,700 | 714.80 |
| 2015-04-15 | 698.2 | 702.4 | 696 | 701.6 | 7,601,300 | 701.60 |
| 2015-04-14 | 698.4 | 703.6 | 696.2 | 702.8 | 4,853,400 | 702.80 |
| 2015-04-13 | 702.8 | 704.9 | 692.2 | 699.1 | 8,965,700 | 699.10 |
| 2015-04-10 | 703.9 | 706.7 | 699.6 | 700.7 | 6,414,000 | 700.70 |
| 2015-04-09 | 707.7 | 709 | 703.1 | 706.7 | 5,852,100 | 706.70 |
| 2015-04-08 | 704.2 | 709.5 | 701.2 | 703 | 9,824,800 | 703 |
| 2015-04-07 | 695 | 708.7 | 693.1 | 703.1 | 10,203,800 | 703.10 |
| 2015-04-06 | 689.9 | 691.6 | 684.1 | 689.9 | 4,686,600 | 689.90 |
| 2015-04-03 | 695.7 | 697.5 | 688.1 | 694.9 | 4,621,800 | 694.90 |
| 2015-04-02 | 688.9 | 700.5 | 688 | 696.1 | 7,862,600 | 696.10 |
| 2015-04-01 | 692.7 | 700.1 | 681.5 | 683 | 14,448,600 | 683 |
| 2015-03-31 | 704.1 | 711.2 | 696 | 696 | 9,162,200 | 696 |
| 2015-03-30 | 699.6 | 702.6 | 688.8 | 699.7 | 8,597,400 | 699.70 |
| 2015-03-27 | 714 | 716 | 697.5 | 699.6 | 24,329,900 | 699.60 |
| 2015-03-26 | 733 | 739 | 730.6 | 736.2 | 11,989,100 | 736.20 |
| 2015-03-25 | 730.1 | 737.5 | 729 | 735.3 | 9,484,500 | 735.30 |
| 2015-03-24 | 732.1 | 734.1 | 725.6 | 733.4 | 9,629,500 | 733.40 |
| 2015-03-23 | 715 | 732 | 714.9 | 728.9 | 10,137,500 | 728.90 |
| 2015-03-20 | 715 | 715.4 | 708.3 | 711.5 | 15,078,200 | 711.50 |
| 2015-03-19 | 718.1 | 719.7 | 712.7 | 715.9 | 10,787,800 | 715.90 |
| 2015-03-18 | 723 | 723.1 | 715.3 | 717.5 | 11,414,700 | 717.50 |
| 2015-03-17 | 725.4 | 727.7 | 723 | 723.8 | 8,551,700 | 723.80 |
| 2015-03-16 | 729.8 | 729.8 | 721.1 | 722.5 | 12,623,600 | 722.50 |
| 2015-03-13 | 731 | 735.9 | 727.7 | 731.4 | 15,066,300 | 731.40 |
| 2015-03-12 | 736.8 | 737.5 | 733 | 733.3 | 9,785,900 | 733.30 |
| 2015-03-11 | 735 | 738.9 | 729.3 | 735.3 | 8,603,400 | 735.30 |
| 2015-03-10 | 741 | 744.1 | 735.8 | 739.1 | 8,300,100 | 739.10 |
| 2015-03-09 | 735.1 | 740.8 | 732.8 | 740.1 | 7,704,000 | 740.10 |
| 2015-03-06 | 734.8 | 739.5 | 731.6 | 738.1 | 8,497,200 | 738.10 |
| 2015-03-05 | 733 | 737.3 | 729 | 731.4 | 8,484,100 | 731.40 |
| 2015-03-04 | 739 | 740.9 | 732 | 734 | 7,866,700 | 734 |
| 2015-03-03 | 740 | 740 | 733.6 | 739.9 | 7,968,200 | 739.90 |
| 2015-03-02 | 735 | 740 | 732.5 | 738 | 8,830,900 | 738 |
| 2015-02-27 | 735 | 736.9 | 730 | 735 | 10,910,700 | 735 |
| 2015-02-26 | 728.4 | 733.2 | 725.8 | 733.1 | 8,484,600 | 733.10 |
| 2015-02-25 | 728.1 | 729 | 723.1 | 728.4 | 7,163,000 | 728.40 |
| 2015-02-24 | 724.4 | 728.7 | 719.9 | 728.6 | 9,425,100 | 728.60 |
| 2015-02-23 | 725 | 729.4 | 720.6 | 724 | 9,034,900 | 724 |
| 2015-02-20 | 719.1 | 724.2 | 715.6 | 722.8 | 7,271,000 | 722.80 |
| 2015-02-19 | 720 | 723.2 | 717.1 | 722 | 8,501,000 | 722 |
| 2015-02-18 | 719 | 722.7 | 714.3 | 720.7 | 8,409,800 | 720.70 |
| 2015-02-17 | 714.9 | 720.7 | 713.5 | 715 | 10,989,800 | 715 |
| 2015-02-16 | 699 | 715.7 | 697.1 | 714.9 | 14,012,500 | 714.90 |
| 2015-02-13 | 688 | 698.2 | 685.8 | 696.9 | 10,519,000 | 696.90 |
| 2015-02-12 | 707.4 | 709.2 | 688 | 690.9 | 16,108,300 | 690.90 |
| 2015-02-10 | 693 | 704.8 | 688.4 | 703.8 | 10,272,700 | 703.80 |
| 2015-02-09 | 694.5 | 699.7 | 692.6 | 698 | 11,815,300 | 698 |
| 2015-02-06 | 690 | 692 | 673.2 | 688 | 13,001,400 | 688 |
| 2015-02-05 | 683.4 | 685.9 | 672.1 | 681.4 | 13,088,000 | 681.40 |
| 2015-02-04 | 673 | 685.9 | 670.6 | 684.3 | 19,603,300 | 684.30 |
| 2015-02-03 | 661.3 | 668.9 | 657 | 662.5 | 12,823,600 | 662.50 |
| 2015-02-02 | 651.2 | 662 | 650 | 657.2 | 9,277,800 | 657.20 |
| 2015-01-30 | 660.8 | 661.7 | 652.3 | 653.5 | 18,164,800 | 653.50 |
| 2015-01-29 | 661.4 | 662.6 | 656.1 | 657.3 | 14,691,000 | 657.30 |
| 2015-01-28 | 668 | 668.6 | 661.6 | 663 | 17,679,700 | 663 |
| 2015-01-27 | 656 | 670 | 653.2 | 668.9 | 35,737,100 | 668.90 |
| 2015-01-26 | 698 | 705.2 | 660.2 | 671.2 | 23,132,900 | 671.20 |
| 2015-01-23 | 694.6 | 706.9 | 694.2 | 704.6 | 9,920,300 | 704.60 |
| 2015-01-22 | 677 | 692.3 | 673.4 | 691.9 | 10,180,500 | 691.90 |
| 2015-01-21 | 682 | 684.7 | 673.1 | 678 | 11,038,000 | 678 |
| 2015-01-20 | 680 | 682.8 | 673.4 | 681.5 | 7,911,500 | 681.50 |
| 2015-01-19 | 671 | 680.9 | 669 | 679.5 | 8,368,100 | 679.50 |
| 2015-01-16 | 660.8 | 662.6 | 655 | 661.5 | 16,645,300 | 661.50 |
| 2015-01-15 | 670.6 | 672.5 | 661.2 | 666.8 | 13,089,300 | 666.80 |
| 2015-01-14 | 683 | 683.5 | 668.5 | 669.1 | 16,377,300 | 669.10 |
| 2015-01-13 | 688.1 | 691 | 678 | 685.6 | 12,301,000 | 685.60 |
| 2015-01-09 | 693.5 | 700.5 | 689.1 | 693.7 | 10,600,100 | 693.70 |
| 2015-01-08 | 703 | 704.7 | 692.2 | 694.3 | 9,477,900 | 694.30 |
| 2015-01-07 | 695 | 697.3 | 689.1 | 691.3 | 9,923,800 | 691.30 |
| 2015-01-06 | 705 | 705.3 | 695 | 695.3 | 12,466,200 | 695.30 |
| 2015-01-05 | 720.2 | 724.4 | 713.3 | 720.9 | 7,137,100 | 720.90 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
