8267 イオン(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 | 1,870 | 1,875 | 1,852 | 1,868 | 2,113,400 | 1,868 |
| 2015-12-29 | 1,840 | 1,858.5 | 1,826 | 1,858.5 | 2,112,000 | 1,858.50 |
| 2015-12-28 | 1,837 | 1,851 | 1,810 | 1,834 | 2,124,800 | 1,834 |
| 2015-12-25 | 1,839 | 1,853.5 | 1,825.5 | 1,836 | 1,631,000 | 1,836 |
| 2015-12-24 | 1,854.5 | 1,861.5 | 1,823.5 | 1,825.5 | 1,857,600 | 1,825.50 |
| 2015-12-22 | 1,835.5 | 1,849.5 | 1,812.5 | 1,840.5 | 2,348,400 | 1,840.50 |
| 2015-12-21 | 1,825.5 | 1,842 | 1,795.5 | 1,826 | 3,424,700 | 1,826 |
| 2015-12-18 | 1,846.5 | 1,890.5 | 1,830.5 | 1,831.5 | 5,120,500 | 1,831.50 |
| 2015-12-17 | 1,830 | 1,860.5 | 1,821 | 1,854 | 4,509,600 | 1,854 |
| 2015-12-16 | 1,802 | 1,805.5 | 1,770.5 | 1,805.5 | 3,376,700 | 1,805.50 |
| 2015-12-15 | 1,815 | 1,825 | 1,762.5 | 1,762.5 | 4,835,900 | 1,762.50 |
| 2015-12-14 | 1,800 | 1,824.5 | 1,785.5 | 1,820.5 | 3,058,700 | 1,820.50 |
| 2015-12-11 | 1,814 | 1,831 | 1,814 | 1,818.5 | 4,669,300 | 1,818.50 |
| 2015-12-10 | 1,853.5 | 1,876 | 1,828.5 | 1,829 | 4,221,400 | 1,829 |
| 2015-12-09 | 1,921.5 | 1,929.5 | 1,874.5 | 1,877 | 3,719,600 | 1,877 |
| 2015-12-08 | 1,942.5 | 1,953.5 | 1,921 | 1,921.5 | 2,618,600 | 1,921.50 |
| 2015-12-07 | 1,922.5 | 1,954 | 1,922.5 | 1,946 | 3,711,800 | 1,946 |
| 2015-12-04 | 1,908 | 1,928.5 | 1,892.5 | 1,900 | 3,442,300 | 1,900 |
| 2015-12-03 | 1,932 | 1,943.5 | 1,928.5 | 1,934.5 | 1,982,100 | 1,934.50 |
| 2015-12-02 | 1,929.5 | 1,944.5 | 1,925.5 | 1,931 | 2,338,600 | 1,931 |
| 2015-12-01 | 1,918 | 1,934.5 | 1,911 | 1,927.5 | 3,366,200 | 1,927.50 |
| 2015-11-30 | 1,927.5 | 1,930 | 1,909.5 | 1,910 | 4,781,900 | 1,910 |
| 2015-11-27 | 1,935 | 1,947 | 1,915 | 1,931 | 2,270,600 | 1,931 |
| 2015-11-26 | 1,924 | 1,938.5 | 1,906 | 1,928.5 | 2,062,200 | 1,928.50 |
| 2015-11-25 | 1,935.5 | 1,938.5 | 1,913.5 | 1,916 | 2,216,500 | 1,916 |
| 2015-11-24 | 1,930 | 1,945 | 1,918 | 1,929 | 2,766,600 | 1,929 |
| 2015-11-20 | 1,903.5 | 1,930.5 | 1,900.5 | 1,930.5 | 3,047,500 | 1,930.50 |
| 2015-11-19 | 1,897 | 1,924.5 | 1,886 | 1,903.5 | 3,717,400 | 1,903.50 |
| 2015-11-18 | 1,885 | 1,898 | 1,869 | 1,871.5 | 2,275,600 | 1,871.50 |
| 2015-11-17 | 1,870 | 1,882.5 | 1,855.5 | 1,873 | 2,909,300 | 1,873 |
| 2015-11-16 | 1,832.5 | 1,863 | 1,830.5 | 1,848.5 | 2,404,300 | 1,848.50 |
| 2015-11-13 | 1,853 | 1,869 | 1,841.5 | 1,864 | 2,370,200 | 1,864 |
| 2015-11-12 | 1,850 | 1,879.5 | 1,846.5 | 1,862 | 2,583,300 | 1,862 |
| 2015-11-11 | 1,816 | 1,851 | 1,816 | 1,847.5 | 2,454,100 | 1,847.50 |
| 2015-11-10 | 1,800.5 | 1,827.5 | 1,794.5 | 1,818 | 2,743,600 | 1,818 |
| 2015-11-09 | 1,831 | 1,849.5 | 1,817 | 1,822 | 3,654,400 | 1,822 |
| 2015-11-06 | 1,802 | 1,824.5 | 1,792 | 1,820.5 | 2,763,600 | 1,820.50 |
| 2015-11-05 | 1,777.5 | 1,805.5 | 1,768.5 | 1,793 | 3,057,700 | 1,793 |
| 2015-11-04 | 1,774 | 1,792 | 1,763 | 1,771 | 3,065,300 | 1,771 |
| 2015-11-02 | 1,798.5 | 1,798.5 | 1,758 | 1,761.5 | 3,721,300 | 1,761.50 |
| 2015-10-30 | 1,789.5 | 1,812.5 | 1,775 | 1,799 | 3,807,800 | 1,799 |
| 2015-10-29 | 1,810 | 1,810 | 1,780.5 | 1,783.5 | 2,336,000 | 1,783.50 |
| 2015-10-28 | 1,806.5 | 1,818 | 1,786 | 1,797 | 1,954,600 | 1,797 |
| 2015-10-27 | 1,797 | 1,823 | 1,789.5 | 1,806.5 | 3,624,000 | 1,806.50 |
| 2015-10-26 | 1,798.5 | 1,798.5 | 1,776 | 1,787 | 3,129,900 | 1,787 |
| 2015-10-23 | 1,809 | 1,810 | 1,773 | 1,777.5 | 4,324,700 | 1,777.50 |
| 2015-10-22 | 1,802 | 1,802 | 1,781.5 | 1,784 | 3,070,500 | 1,784 |
| 2015-10-21 | 1,791 | 1,811.5 | 1,782 | 1,805 | 2,717,500 | 1,805 |
| 2015-10-20 | 1,820.5 | 1,823.5 | 1,790 | 1,792 | 2,660,200 | 1,792 |
| 2015-10-19 | 1,824.5 | 1,837 | 1,808.5 | 1,814 | 2,777,800 | 1,814 |
| 2015-10-16 | 1,824 | 1,852.5 | 1,806 | 1,830 | 4,052,600 | 1,830 |
| 2015-10-15 | 1,800 | 1,818.5 | 1,785.5 | 1,809 | 4,636,700 | 1,809 |
| 2015-10-14 | 1,838 | 1,842.5 | 1,793.5 | 1,808.5 | 6,617,300 | 1,808.50 |
| 2015-10-13 | 1,859 | 1,895 | 1,854.5 | 1,869 | 4,863,600 | 1,869 |
| 2015-10-09 | 1,836.5 | 1,858.5 | 1,819 | 1,857.5 | 5,781,500 | 1,857.50 |
| 2015-10-08 | 1,875 | 1,896 | 1,829.5 | 1,832.5 | 8,422,000 | 1,832.50 |
| 2015-10-07 | 1,954 | 1,977.5 | 1,935 | 1,974 | 3,404,900 | 1,974 |
| 2015-10-06 | 1,970 | 1,978 | 1,936.5 | 1,945.5 | 4,607,600 | 1,945.50 |
| 2015-10-05 | 1,959.5 | 1,986 | 1,928.5 | 1,972 | 4,052,500 | 1,972 |
| 2015-10-02 | 1,939 | 1,996.5 | 1,937 | 1,959 | 8,034,900 | 1,959 |
| 2015-10-01 | 1,881 | 1,927.5 | 1,865 | 1,918.5 | 6,407,600 | 1,918.50 |
| 2015-09-30 | 1,818 | 1,859.5 | 1,818 | 1,855 | 4,839,800 | 1,855 |
| 2015-09-29 | 1,808 | 1,818.5 | 1,781 | 1,796.5 | 4,306,900 | 1,796.50 |
| 2015-09-28 | 1,792 | 1,840 | 1,777.5 | 1,838.5 | 3,967,700 | 1,838.50 |
| 2015-09-25 | 1,779 | 1,787.5 | 1,748 | 1,787.5 | 3,396,100 | 1,787.50 |
| 2015-09-24 | 1,710.5 | 1,799 | 1,709.5 | 1,766.5 | 6,116,500 | 1,766.50 |
| 2015-09-18 | 1,777.5 | 1,777.5 | 1,719 | 1,719 | 4,467,900 | 1,719 |
| 2015-09-17 | 1,767.5 | 1,784.5 | 1,739 | 1,780.5 | 3,377,400 | 1,780.50 |
| 2015-09-16 | 1,808.5 | 1,815.5 | 1,757.5 | 1,769 | 3,490,100 | 1,769 |
| 2015-09-15 | 1,790 | 1,807 | 1,770.5 | 1,794 | 3,973,400 | 1,794 |
| 2015-09-14 | 1,781.5 | 1,812.5 | 1,767.5 | 1,778 | 3,078,200 | 1,778 |
| 2015-09-11 | 1,717 | 1,790 | 1,711 | 1,776.5 | 7,591,800 | 1,776.50 |
| 2015-09-10 | 1,700 | 1,746 | 1,698 | 1,726.5 | 4,565,900 | 1,726.50 |
| 2015-09-09 | 1,680 | 1,747.5 | 1,665 | 1,747.5 | 5,720,300 | 1,747.50 |
| 2015-09-08 | 1,708 | 1,724.5 | 1,617.5 | 1,618 | 5,389,000 | 1,618 |
| 2015-09-07 | 1,670.5 | 1,716 | 1,660 | 1,705 | 4,298,400 | 1,705 |
| 2015-09-04 | 1,725 | 1,731.5 | 1,683.5 | 1,690 | 4,272,300 | 1,690 |
| 2015-09-03 | 1,722 | 1,741 | 1,701 | 1,719 | 4,851,400 | 1,719 |
| 2015-09-02 | 1,690 | 1,746.5 | 1,666.5 | 1,696 | 7,644,700 | 1,696 |
| 2015-09-01 | 1,800 | 1,813 | 1,744.5 | 1,744.5 | 5,287,600 | 1,744.50 |
| 2015-08-31 | 1,839.5 | 1,847.5 | 1,815 | 1,821 | 4,178,300 | 1,821 |
| 2015-08-28 | 1,838 | 1,852 | 1,805.5 | 1,844 | 4,320,800 | 1,844 |
| 2015-08-27 | 1,799 | 1,829.5 | 1,789.5 | 1,804.5 | 5,443,700 | 1,804.50 |
| 2015-08-26 | 1,732 | 1,788.5 | 1,724 | 1,775 | 10,026,700 | 1,775 |
| 2015-08-25 | 1,783 | 1,838 | 1,690 | 1,715 | 11,331,600 | 1,715 |
| 2015-08-24 | 1,819 | 1,876 | 1,801 | 1,817 | 10,272,500 | 1,817 |
| 2015-08-21 | 1,808 | 1,838 | 1,800.5 | 1,827.5 | 5,851,900 | 1,827.50 |
| 2015-08-20 | 1,851 | 1,884.5 | 1,837 | 1,841 | 4,472,400 | 1,841 |
| 2015-08-19 | 1,893 | 1,908 | 1,850.5 | 1,851 | 4,571,500 | 1,851 |
| 2015-08-18 | 1,943 | 1,944 | 1,897.5 | 1,900 | 3,983,900 | 1,900 |
| 2015-08-17 | 1,924 | 1,942 | 1,923 | 1,940 | 2,063,500 | 1,940 |
| 2015-08-14 | 1,911 | 1,930 | 1,902 | 1,911 | 2,419,900 | 1,911 |
| 2015-08-13 | 1,879.5 | 1,917 | 1,876 | 1,911 | 3,602,500 | 1,911 |
| 2015-08-12 | 1,890 | 1,903.5 | 1,875 | 1,877.5 | 3,469,600 | 1,877.50 |
| 2015-08-11 | 1,935 | 1,944 | 1,891 | 1,900 | 3,575,600 | 1,900 |
| 2015-08-10 | 1,897.5 | 1,923 | 1,887 | 1,923 | 2,965,300 | 1,923 |
| 2015-08-07 | 1,907.5 | 1,924.5 | 1,873 | 1,889 | 5,236,900 | 1,889 |
| 2015-08-06 | 1,986.5 | 1,988 | 1,905 | 1,905 | 4,994,400 | 1,905 |
| 2015-08-05 | 2,025 | 2,033 | 1,945.5 | 1,954 | 5,845,600 | 1,954 |
| 2015-08-04 | 1,945.5 | 2,000.5 | 1,943.5 | 2,000 | 5,455,100 | 2,000 |
| 2015-08-03 | 1,907 | 1,941 | 1,896 | 1,938 | 2,732,200 | 1,938 |
| 2015-07-31 | 1,906 | 1,924 | 1,894 | 1,896.5 | 4,161,400 | 1,896.50 |
| 2015-07-30 | 1,893 | 1,913 | 1,890.5 | 1,905 | 4,287,500 | 1,905 |
| 2015-07-29 | 1,841.5 | 1,890 | 1,831 | 1,887.5 | 3,972,100 | 1,887.50 |
| 2015-07-28 | 1,819 | 1,845.5 | 1,802.5 | 1,830.5 | 3,264,600 | 1,830.50 |
| 2015-07-27 | 1,829 | 1,853.5 | 1,814 | 1,825 | 3,401,300 | 1,825 |
| 2015-07-24 | 1,852.5 | 1,858.5 | 1,828 | 1,835.5 | 2,881,800 | 1,835.50 |
| 2015-07-23 | 1,867 | 1,869.5 | 1,851 | 1,858 | 3,453,000 | 1,858 |
| 2015-07-22 | 1,871.5 | 1,891 | 1,855.5 | 1,858 | 3,679,100 | 1,858 |
| 2015-07-21 | 1,850 | 1,875.5 | 1,845 | 1,871.5 | 2,897,400 | 1,871.50 |
| 2015-07-17 | 1,837 | 1,846.5 | 1,827.5 | 1,838.5 | 2,355,900 | 1,838.50 |
| 2015-07-16 | 1,813.5 | 1,836.5 | 1,808 | 1,836.5 | 4,029,100 | 1,836.50 |
| 2015-07-15 | 1,808.5 | 1,810 | 1,790 | 1,801.5 | 3,541,700 | 1,801.50 |
| 2015-07-14 | 1,810 | 1,840 | 1,792.5 | 1,809 | 4,201,300 | 1,809 |
| 2015-07-13 | 1,770 | 1,799 | 1,751 | 1,798.5 | 5,490,500 | 1,798.50 |
| 2015-07-10 | 1,792 | 1,800 | 1,738 | 1,753 | 6,678,400 | 1,753 |
| 2015-07-09 | 1,729.5 | 1,787.5 | 1,716.5 | 1,787.5 | 9,142,300 | 1,787.50 |
| 2015-07-08 | 1,760 | 1,763 | 1,733 | 1,735 | 4,939,700 | 1,735 |
| 2015-07-07 | 1,776.5 | 1,787.5 | 1,767 | 1,774.5 | 3,266,500 | 1,774.50 |
| 2015-07-06 | 1,737 | 1,779.5 | 1,735.5 | 1,754.5 | 4,360,300 | 1,754.50 |
| 2015-07-03 | 1,755 | 1,758 | 1,744.5 | 1,751.5 | 2,283,300 | 1,751.50 |
| 2015-07-02 | 1,771 | 1,778.5 | 1,740.5 | 1,755 | 4,958,500 | 1,755 |
| 2015-07-01 | 1,750 | 1,794 | 1,747 | 1,766 | 5,576,400 | 1,766 |
| 2015-06-30 | 1,651 | 1,776 | 1,651 | 1,737.5 | 12,863,100 | 1,737.50 |
| 2015-06-29 | 1,604 | 1,650 | 1,601.5 | 1,627.5 | 3,086,300 | 1,627.50 |
| 2015-06-26 | 1,664.5 | 1,675 | 1,651 | 1,655 | 2,253,500 | 1,655 |
| 2015-06-25 | 1,673.5 | 1,698 | 1,664 | 1,664 | 3,288,000 | 1,664 |
| 2015-06-24 | 1,683 | 1,690 | 1,663 | 1,679 | 3,137,700 | 1,679 |
| 2015-06-23 | 1,656 | 1,678 | 1,655 | 1,678 | 2,876,400 | 1,678 |
| 2015-06-22 | 1,620 | 1,653.5 | 1,615.5 | 1,653.5 | 2,753,300 | 1,653.50 |
| 2015-06-19 | 1,635 | 1,639 | 1,618 | 1,620 | 3,333,400 | 1,620 |
| 2015-06-18 | 1,639.5 | 1,643 | 1,626 | 1,628 | 2,263,300 | 1,628 |
| 2015-06-17 | 1,642.5 | 1,655.5 | 1,634 | 1,641.5 | 2,832,500 | 1,641.50 |
| 2015-06-16 | 1,641 | 1,648.5 | 1,633 | 1,633 | 1,985,000 | 1,633 |
| 2015-06-15 | 1,621 | 1,649.5 | 1,620 | 1,648.5 | 2,028,600 | 1,648.50 |
| 2015-06-12 | 1,640 | 1,644 | 1,619.5 | 1,628 | 3,870,700 | 1,628 |
| 2015-06-11 | 1,585 | 1,626 | 1,581 | 1,623 | 3,189,200 | 1,623 |
| 2015-06-10 | 1,607 | 1,609.5 | 1,568 | 1,573 | 6,793,500 | 1,573 |
| 2015-06-09 | 1,640 | 1,648 | 1,624 | 1,624 | 2,571,300 | 1,624 |
| 2015-06-08 | 1,655.5 | 1,661 | 1,641 | 1,648.5 | 2,042,300 | 1,648.50 |
| 2015-06-05 | 1,636 | 1,663 | 1,630.5 | 1,657.5 | 2,083,800 | 1,657.50 |
| 2015-06-04 | 1,643 | 1,648 | 1,638 | 1,645.5 | 1,757,600 | 1,645.50 |
| 2015-06-03 | 1,645 | 1,648.5 | 1,636 | 1,640.5 | 1,900,800 | 1,640.50 |
| 2015-06-02 | 1,660 | 1,668 | 1,649 | 1,656.5 | 1,670,100 | 1,656.50 |
| 2015-06-01 | 1,648 | 1,661 | 1,636 | 1,658.5 | 2,471,400 | 1,658.50 |
| 2015-05-29 | 1,650 | 1,680 | 1,641.5 | 1,661 | 3,760,800 | 1,661 |
| 2015-05-28 | 1,674 | 1,676.5 | 1,651 | 1,654 | 2,551,200 | 1,654 |
| 2015-05-27 | 1,674 | 1,677.5 | 1,656.5 | 1,666 | 4,047,700 | 1,666 |
| 2015-05-26 | 1,678.5 | 1,693 | 1,671 | 1,682 | 3,343,200 | 1,682 |
| 2015-05-25 | 1,650 | 1,688 | 1,648.5 | 1,674.5 | 5,321,900 | 1,674.50 |
| 2015-05-22 | 1,601 | 1,625 | 1,576 | 1,625 | 4,192,800 | 1,625 |
| 2015-05-21 | 1,570 | 1,600 | 1,566.5 | 1,599.5 | 3,984,100 | 1,599.50 |
| 2015-05-20 | 1,570 | 1,574 | 1,543 | 1,561.5 | 2,996,400 | 1,561.50 |
| 2015-05-19 | 1,550 | 1,569 | 1,549 | 1,563 | 3,052,200 | 1,563 |
| 2015-05-18 | 1,510 | 1,540 | 1,507.5 | 1,540 | 3,050,400 | 1,540 |
| 2015-05-15 | 1,496.5 | 1,505 | 1,490.5 | 1,503 | 2,552,300 | 1,503 |
| 2015-05-14 | 1,505 | 1,506.5 | 1,486 | 1,490.5 | 2,863,200 | 1,490.50 |
| 2015-05-13 | 1,504 | 1,515.5 | 1,501 | 1,510.5 | 2,380,000 | 1,510.50 |
| 2015-05-12 | 1,526 | 1,533.5 | 1,498.5 | 1,513 | 2,451,100 | 1,513 |
| 2015-05-11 | 1,520 | 1,536.5 | 1,516 | 1,526 | 2,302,900 | 1,526 |
| 2015-05-08 | 1,514 | 1,515 | 1,487.5 | 1,497 | 3,877,400 | 1,497 |
| 2015-05-07 | 1,485 | 1,527.5 | 1,481 | 1,516 | 4,338,800 | 1,516 |
| 2015-05-01 | 1,500 | 1,504.5 | 1,483 | 1,498 | 3,109,200 | 1,498 |
| 2015-04-30 | 1,527.5 | 1,528.5 | 1,485 | 1,491 | 5,671,600 | 1,491 |
| 2015-04-28 | 1,547.5 | 1,563 | 1,536 | 1,541 | 3,420,000 | 1,541 |
| 2015-04-27 | 1,516 | 1,534.5 | 1,512.5 | 1,534 | 3,089,300 | 1,534 |
| 2015-04-24 | 1,529 | 1,529 | 1,509 | 1,516 | 3,882,200 | 1,516 |
| 2015-04-23 | 1,558 | 1,564.5 | 1,527 | 1,532.5 | 3,673,100 | 1,532.50 |
| 2015-04-22 | 1,560 | 1,579 | 1,544 | 1,551 | 4,941,900 | 1,551 |
| 2015-04-21 | 1,519 | 1,552 | 1,509.5 | 1,552 | 5,312,800 | 1,552 |
| 2015-04-20 | 1,489 | 1,539.5 | 1,471 | 1,523 | 5,508,100 | 1,523 |
| 2015-04-17 | 1,539 | 1,549 | 1,507 | 1,513.5 | 7,960,600 | 1,513.50 |
| 2015-04-16 | 1,580.5 | 1,588.5 | 1,535.5 | 1,554.5 | 8,362,200 | 1,554.50 |
| 2015-04-15 | 1,590 | 1,626 | 1,577.5 | 1,589.5 | 9,146,500 | 1,589.50 |
| 2015-04-14 | 1,557 | 1,597 | 1,557 | 1,589.5 | 6,906,400 | 1,589.50 |
| 2015-04-13 | 1,519 | 1,556 | 1,516 | 1,556 | 8,481,300 | 1,556 |
| 2015-04-10 | 1,449 | 1,536.5 | 1,438.5 | 1,523 | 16,496,100 | 1,523 |
| 2015-04-09 | 1,423 | 1,446.5 | 1,418 | 1,443.5 | 5,828,400 | 1,443.50 |
| 2015-04-08 | 1,370 | 1,428 | 1,361 | 1,424 | 10,503,600 | 1,424 |
| 2015-04-07 | 1,364.5 | 1,365 | 1,352 | 1,356.5 | 3,943,000 | 1,356.50 |
| 2015-04-06 | 1,351 | 1,364.5 | 1,343 | 1,363 | 2,453,900 | 1,363 |
| 2015-04-03 | 1,350 | 1,365 | 1,342 | 1,365 | 3,221,200 | 1,365 |
| 2015-04-02 | 1,345 | 1,356.5 | 1,340 | 1,351.5 | 4,993,600 | 1,351.50 |
| 2015-04-01 | 1,311.5 | 1,344 | 1,311.5 | 1,331.5 | 7,674,300 | 1,331.50 |
| 2015-03-31 | 1,345 | 1,349.5 | 1,319 | 1,319 | 3,151,200 | 1,319 |
| 2015-03-30 | 1,330 | 1,339.5 | 1,321 | 1,332 | 2,524,400 | 1,332 |
| 2015-03-27 | 1,332 | 1,344.5 | 1,313 | 1,332.5 | 3,607,100 | 1,332.50 |
| 2015-03-26 | 1,348 | 1,349.5 | 1,331 | 1,336.5 | 3,030,200 | 1,336.50 |
| 2015-03-25 | 1,342.5 | 1,351 | 1,335.5 | 1,351 | 4,977,200 | 1,351 |
| 2015-03-24 | 1,310 | 1,344 | 1,305 | 1,341.5 | 6,706,800 | 1,341.50 |
| 2015-03-23 | 1,285 | 1,340 | 1,283.5 | 1,340 | 9,878,400 | 1,340 |
| 2015-03-20 | 1,270 | 1,276.5 | 1,257.5 | 1,276.5 | 3,873,800 | 1,276.50 |
| 2015-03-19 | 1,270 | 1,278 | 1,262 | 1,272 | 3,948,900 | 1,272 |
| 2015-03-18 | 1,259 | 1,268.5 | 1,253 | 1,268 | 4,157,700 | 1,268 |
| 2015-03-17 | 1,269 | 1,269.5 | 1,253.5 | 1,255 | 3,622,500 | 1,255 |
| 2015-03-16 | 1,280 | 1,281.5 | 1,255.5 | 1,258 | 5,845,300 | 1,258 |
| 2015-03-13 | 1,300 | 1,300 | 1,287 | 1,289.5 | 7,175,000 | 1,289.50 |
| 2015-03-12 | 1,275.5 | 1,299 | 1,271 | 1,298 | 6,205,100 | 1,298 |
| 2015-03-11 | 1,264.5 | 1,277 | 1,264.5 | 1,267 | 5,053,300 | 1,267 |
| 2015-03-10 | 1,272.5 | 1,280 | 1,264 | 1,270.5 | 3,538,600 | 1,270.50 |
| 2015-03-09 | 1,265 | 1,268.5 | 1,257.5 | 1,264.5 | 3,831,600 | 1,264.50 |
| 2015-03-06 | 1,263.5 | 1,279 | 1,255 | 1,279 | 4,363,900 | 1,279 |
| 2015-03-05 | 1,272 | 1,285 | 1,262 | 1,271 | 4,912,400 | 1,271 |
| 2015-03-04 | 1,260 | 1,264.5 | 1,238 | 1,257 | 4,695,100 | 1,257 |
| 2015-03-03 | 1,270.5 | 1,275 | 1,264.5 | 1,274 | 3,883,500 | 1,274 |
| 2015-03-02 | 1,276 | 1,278 | 1,263.5 | 1,267.5 | 3,765,000 | 1,267.50 |
| 2015-02-27 | 1,277 | 1,279.5 | 1,261 | 1,279.5 | 5,541,100 | 1,279.50 |
| 2015-02-26 | 1,279.5 | 1,284 | 1,271.5 | 1,278.5 | 4,245,100 | 1,278.50 |
| 2015-02-25 | 1,282.5 | 1,286 | 1,261.5 | 1,286 | 7,483,300 | 1,286 |
| 2015-02-24 | 1,302 | 1,316.5 | 1,300.5 | 1,303.5 | 8,609,300 | 1,303.50 |
| 2015-02-23 | 1,303 | 1,304.5 | 1,291 | 1,301.5 | 6,051,700 | 1,301.50 |
| 2015-02-20 | 1,334 | 1,334 | 1,300 | 1,300 | 5,962,500 | 1,300 |
| 2015-02-19 | 1,337.5 | 1,340 | 1,318 | 1,332.5 | 4,934,200 | 1,332.50 |
| 2015-02-18 | 1,346 | 1,348 | 1,335 | 1,339.5 | 5,922,400 | 1,339.50 |
| 2015-02-17 | 1,346.5 | 1,348.5 | 1,333.5 | 1,343 | 3,189,400 | 1,343 |
| 2015-02-16 | 1,320 | 1,353.5 | 1,318 | 1,345.5 | 6,018,400 | 1,345.50 |
| 2015-02-13 | 1,298 | 1,312.5 | 1,292 | 1,307.5 | 4,811,900 | 1,307.50 |
| 2015-02-12 | 1,288 | 1,300 | 1,279.5 | 1,300 | 5,702,800 | 1,300 |
| 2015-02-10 | 1,283 | 1,288.5 | 1,266.5 | 1,276 | 3,798,600 | 1,276 |
| 2015-02-09 | 1,285 | 1,295 | 1,276.5 | 1,283 | 3,656,000 | 1,283 |
| 2015-02-06 | 1,288 | 1,289 | 1,275.5 | 1,278 | 3,757,000 | 1,278 |
| 2015-02-05 | 1,278 | 1,293.5 | 1,275 | 1,288 | 4,724,600 | 1,288 |
| 2015-02-04 | 1,252 | 1,278 | 1,251.5 | 1,277.5 | 5,224,300 | 1,277.50 |
| 2015-02-03 | 1,246.5 | 1,256 | 1,234 | 1,244 | 4,054,500 | 1,244 |
| 2015-02-02 | 1,241.5 | 1,249 | 1,233 | 1,244.5 | 3,621,400 | 1,244.50 |
| 2015-01-30 | 1,260 | 1,263 | 1,245.5 | 1,249.5 | 4,036,500 | 1,249.50 |
| 2015-01-29 | 1,247.5 | 1,279 | 1,241.5 | 1,256 | 6,284,700 | 1,256 |
| 2015-01-28 | 1,240.5 | 1,256 | 1,236 | 1,254 | 4,423,900 | 1,254 |
| 2015-01-27 | 1,247 | 1,250.5 | 1,238.5 | 1,250.5 | 4,184,200 | 1,250.50 |
| 2015-01-26 | 1,238.5 | 1,246 | 1,232 | 1,244 | 2,755,500 | 1,244 |
| 2015-01-23 | 1,250 | 1,258 | 1,238.5 | 1,247 | 4,244,400 | 1,247 |
| 2015-01-22 | 1,234.5 | 1,249 | 1,233 | 1,249 | 4,848,000 | 1,249 |
| 2015-01-21 | 1,205 | 1,237.5 | 1,204.5 | 1,237 | 6,588,700 | 1,237 |
| 2015-01-20 | 1,172.5 | 1,214.5 | 1,171.5 | 1,214.5 | 5,475,400 | 1,214.50 |
| 2015-01-19 | 1,173 | 1,173 | 1,160.5 | 1,166.5 | 3,494,700 | 1,166.50 |
| 2015-01-16 | 1,156 | 1,165.5 | 1,143 | 1,157 | 6,243,400 | 1,157 |
| 2015-01-15 | 1,149.5 | 1,184 | 1,149 | 1,181 | 6,439,700 | 1,181 |
| 2015-01-14 | 1,145.5 | 1,153 | 1,140 | 1,142 | 7,167,400 | 1,142 |
| 2015-01-13 | 1,150 | 1,151.5 | 1,126 | 1,143.5 | 11,216,600 | 1,143.50 |
| 2015-01-09 | 1,221.5 | 1,227 | 1,205 | 1,211 | 5,085,100 | 1,211 |
| 2015-01-08 | 1,210.5 | 1,224 | 1,209.5 | 1,220.5 | 5,064,800 | 1,220.50 |
| 2015-01-07 | 1,190 | 1,198 | 1,186 | 1,194.5 | 4,563,400 | 1,194.50 |
| 2015-01-06 | 1,202.5 | 1,214.5 | 1,190.5 | 1,193 | 5,508,500 | 1,193 |
| 2015-01-05 | 1,214 | 1,228.5 | 1,204 | 1,219 | 4,965,500 | 1,219 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
