8309 三井住友トラスト・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 | 464.8 | 468.5 | 460.8 | 461 | 8,813,000 | 2,305 |
| 2015-12-29 | 454.4 | 463.6 | 452.5 | 462 | 11,818,000 | 2,310 |
| 2015-12-28 | 448.6 | 457.6 | 448.6 | 454.6 | 9,395,000 | 2,273 |
| 2015-12-25 | 453 | 453.7 | 443.7 | 448.6 | 12,273,000 | 2,243 |
| 2015-12-24 | 463.3 | 467.3 | 459 | 459.4 | 8,266,000 | 2,297 |
| 2015-12-22 | 457.5 | 462.8 | 453.5 | 457 | 10,417,000 | 2,285 |
| 2015-12-21 | 450.6 | 458.5 | 448.7 | 456.7 | 13,698,000 | 2,283.50 |
| 2015-12-18 | 470 | 475.6 | 455.6 | 457.1 | 23,063,000 | 2,285.50 |
| 2015-12-17 | 469.7 | 472.4 | 465.5 | 466.8 | 17,793,000 | 2,334 |
| 2015-12-16 | 451.3 | 465.5 | 451.1 | 460.9 | 24,523,000 | 2,304.50 |
| 2015-12-15 | 444.8 | 447.8 | 441.1 | 441.1 | 16,692,000 | 2,205.50 |
| 2015-12-14 | 442.9 | 446.6 | 435.8 | 445.2 | 22,182,000 | 2,226 |
| 2015-12-11 | 451.4 | 459.5 | 450.2 | 458 | 26,550,000 | 2,290 |
| 2015-12-10 | 460.5 | 462.3 | 458 | 459.4 | 17,113,000 | 2,297 |
| 2015-12-09 | 461.4 | 467.4 | 458.6 | 464.5 | 18,743,000 | 2,322.50 |
| 2015-12-08 | 471.6 | 472.2 | 461 | 462.4 | 16,991,000 | 2,312 |
| 2015-12-07 | 468.7 | 475.9 | 468 | 471.1 | 14,958,000 | 2,355.50 |
| 2015-12-04 | 464 | 467.9 | 461.6 | 466.9 | 20,807,000 | 2,334.50 |
| 2015-12-03 | 473 | 475.1 | 470.4 | 473.8 | 10,769,000 | 2,369 |
| 2015-12-02 | 474 | 482.5 | 473.8 | 475 | 14,121,000 | 2,375 |
| 2015-12-01 | 468.6 | 473.9 | 464.6 | 473.6 | 18,148,000 | 2,368 |
| 2015-11-30 | 478 | 478.9 | 469.7 | 470 | 16,751,000 | 2,350 |
| 2015-11-27 | 481 | 483.4 | 477.8 | 479.8 | 7,155,000 | 2,399 |
| 2015-11-26 | 479 | 482.9 | 475.8 | 480.9 | 11,717,000 | 2,404.50 |
| 2015-11-25 | 480.4 | 484.4 | 475.9 | 478.8 | 13,126,000 | 2,394 |
| 2015-11-24 | 481.5 | 483.6 | 478.6 | 482 | 11,917,000 | 2,410 |
| 2015-11-20 | 483.8 | 484 | 478.6 | 483.1 | 12,675,000 | 2,415.50 |
| 2015-11-19 | 488 | 493.4 | 484.7 | 486.9 | 19,260,000 | 2,434.50 |
| 2015-11-18 | 480 | 486.6 | 476.1 | 476.9 | 11,040,000 | 2,384.50 |
| 2015-11-17 | 481.5 | 482.9 | 477.8 | 478.1 | 14,677,000 | 2,390.50 |
| 2015-11-16 | 470 | 479 | 467.9 | 475.2 | 13,197,000 | 2,376 |
| 2015-11-13 | 465 | 480.2 | 465 | 478.6 | 23,522,000 | 2,393 |
| 2015-11-12 | 488 | 489 | 481.6 | 487.8 | 14,134,000 | 2,439 |
| 2015-11-11 | 493 | 498.7 | 492.1 | 494.1 | 18,005,000 | 2,470.50 |
| 2015-11-10 | 493.1 | 501 | 492.5 | 499.6 | 20,901,000 | 2,498 |
| 2015-11-09 | 490.1 | 506.7 | 488.8 | 501.9 | 36,108,000 | 2,509.50 |
| 2015-11-06 | 483.9 | 484.3 | 478.5 | 482.8 | 15,242,000 | 2,414 |
| 2015-11-05 | 467.6 | 479.3 | 467.6 | 476.9 | 17,766,000 | 2,384.50 |
| 2015-11-04 | 464.8 | 474.3 | 461 | 461.9 | 20,056,000 | 2,309.50 |
| 2015-11-02 | 463.9 | 463.9 | 453.5 | 459.4 | 18,236,000 | 2,297 |
| 2015-10-30 | 467.9 | 477.5 | 460.2 | 467.7 | 22,818,000 | 2,338.50 |
| 2015-10-29 | 468 | 469 | 460.7 | 465.3 | 37,657,000 | 2,326.50 |
| 2015-10-28 | 467.4 | 472.5 | 464 | 465.4 | 11,737,000 | 2,327 |
| 2015-10-27 | 476 | 477.2 | 466.3 | 466.8 | 16,143,000 | 2,334 |
| 2015-10-26 | 482.5 | 485.9 | 478.5 | 478.7 | 12,359,000 | 2,393.50 |
| 2015-10-23 | 477.9 | 480.6 | 472.8 | 473.5 | 15,436,000 | 2,367.50 |
| 2015-10-22 | 459.8 | 470.1 | 459.1 | 465.2 | 10,423,000 | 2,326 |
| 2015-10-21 | 452 | 469.1 | 450 | 466.1 | 20,137,000 | 2,330.50 |
| 2015-10-20 | 450 | 457 | 445.9 | 452.4 | 16,098,000 | 2,262 |
| 2015-10-19 | 455.5 | 455.7 | 447 | 447.7 | 11,917,000 | 2,238.50 |
| 2015-10-16 | 452 | 458.1 | 449 | 453.7 | 15,124,000 | 2,268.50 |
| 2015-10-15 | 438 | 450.2 | 436.7 | 446.6 | 19,075,000 | 2,233 |
| 2015-10-14 | 445 | 448.3 | 438.3 | 441.5 | 23,135,000 | 2,207.50 |
| 2015-10-13 | 460.5 | 463.5 | 449.2 | 450.8 | 23,613,000 | 2,254 |
| 2015-10-09 | 463 | 469.2 | 459.2 | 467.7 | 19,773,000 | 2,338.50 |
| 2015-10-08 | 452.8 | 461.7 | 451.7 | 456.9 | 17,284,000 | 2,284.50 |
| 2015-10-07 | 450 | 462.2 | 450 | 459.7 | 15,409,000 | 2,298.50 |
| 2015-10-06 | 457.5 | 460.7 | 450 | 450.5 | 14,804,000 | 2,252.50 |
| 2015-10-05 | 448.7 | 453.4 | 445.4 | 449.5 | 10,874,000 | 2,247.50 |
| 2015-10-02 | 443 | 448.1 | 438.9 | 446.5 | 12,218,000 | 2,232.50 |
| 2015-10-01 | 436.6 | 453.7 | 431.1 | 447.3 | 21,460,000 | 2,236.50 |
| 2015-09-30 | 427.8 | 441.4 | 427.1 | 437.4 | 26,169,000 | 2,187 |
| 2015-09-29 | 430 | 432 | 417.8 | 420.3 | 27,972,000 | 2,101.50 |
| 2015-09-28 | 442.1 | 450.2 | 437.8 | 442.3 | 20,472,000 | 2,211.50 |
| 2015-09-25 | 439.8 | 456.8 | 436.2 | 454.9 | 39,427,000 | 2,274.50 |
| 2015-09-24 | 450.7 | 454.3 | 431.3 | 433.2 | 41,190,000 | 2,166 |
| 2015-09-18 | 469 | 472.4 | 455.2 | 458.7 | 22,682,000 | 2,293.50 |
| 2015-09-17 | 470 | 475.9 | 466.3 | 473.3 | 14,892,000 | 2,366.50 |
| 2015-09-16 | 469.9 | 472.3 | 466 | 467.8 | 10,761,000 | 2,339 |
| 2015-09-15 | 477.7 | 485.3 | 465.6 | 465.6 | 18,949,000 | 2,328 |
| 2015-09-14 | 480 | 481.1 | 470.4 | 473.5 | 12,508,000 | 2,367.50 |
| 2015-09-11 | 480.4 | 485 | 473.2 | 482.6 | 25,853,000 | 2,413 |
| 2015-09-10 | 467.2 | 479 | 466.5 | 476.4 | 23,032,000 | 2,382 |
| 2015-09-09 | 469.5 | 481.3 | 463.2 | 478.8 | 25,232,000 | 2,394 |
| 2015-09-08 | 454.1 | 460.7 | 449.3 | 451.8 | 19,491,000 | 2,259 |
| 2015-09-07 | 454.3 | 456.4 | 448.3 | 453.7 | 24,678,000 | 2,268.50 |
| 2015-09-04 | 476.6 | 477.3 | 453.8 | 461.3 | 25,307,000 | 2,306.50 |
| 2015-09-03 | 483.6 | 486.6 | 472.5 | 474 | 17,911,000 | 2,370 |
| 2015-09-02 | 475.2 | 490.2 | 473.2 | 479.4 | 19,811,000 | 2,397 |
| 2015-09-01 | 505.8 | 506.2 | 489.8 | 489.8 | 22,468,000 | 2,449 |
| 2015-08-31 | 505 | 505.6 | 497.5 | 501.2 | 17,724,000 | 2,506 |
| 2015-08-28 | 511.4 | 515.6 | 509 | 512.1 | 18,973,000 | 2,560.50 |
| 2015-08-27 | 500 | 504.3 | 495.5 | 497.2 | 22,193,000 | 2,486 |
| 2015-08-26 | 482.2 | 491.9 | 470 | 487.6 | 24,873,000 | 2,438 |
| 2015-08-25 | 479 | 499.9 | 469.3 | 476.7 | 31,284,000 | 2,383.50 |
| 2015-08-24 | 506.5 | 510.8 | 487.9 | 490.1 | 36,822,000 | 2,450.50 |
| 2015-08-21 | 535 | 538.9 | 525.2 | 531.1 | 22,433,000 | 2,655.50 |
| 2015-08-20 | 557.5 | 561.5 | 551.6 | 551.9 | 13,289,000 | 2,759.50 |
| 2015-08-19 | 570 | 574.7 | 561.4 | 561.9 | 16,059,000 | 2,809.50 |
| 2015-08-18 | 569.3 | 575.7 | 567 | 572.5 | 11,147,000 | 2,862.50 |
| 2015-08-17 | 575.5 | 578.1 | 562.8 | 567.8 | 14,251,000 | 2,839 |
| 2015-08-14 | 577.8 | 580 | 572.2 | 574.3 | 11,591,000 | 2,871.50 |
| 2015-08-13 | 579.1 | 580 | 567.1 | 572.7 | 14,431,000 | 2,863.50 |
| 2015-08-12 | 584.5 | 589 | 570.1 | 579.2 | 14,796,000 | 2,896 |
| 2015-08-11 | 589 | 593.8 | 580.3 | 585.7 | 13,006,000 | 2,928.50 |
| 2015-08-10 | 584.6 | 587.2 | 574.5 | 587.2 | 9,125,000 | 2,936 |
| 2015-08-07 | 575.9 | 586.3 | 573.1 | 585.8 | 9,933,000 | 2,929 |
| 2015-08-06 | 581 | 588.6 | 575.2 | 575.9 | 14,887,000 | 2,879.50 |
| 2015-08-05 | 570 | 578.6 | 567.9 | 574.5 | 13,856,000 | 2,872.50 |
| 2015-08-04 | 569.4 | 572.8 | 566.7 | 569.9 | 14,610,000 | 2,849.50 |
| 2015-08-03 | 577.2 | 577.3 | 559.6 | 570 | 19,418,000 | 2,850 |
| 2015-07-31 | 579.9 | 580 | 570 | 575.8 | 20,599,000 | 2,879 |
| 2015-07-30 | 563 | 574.4 | 563 | 569.9 | 12,138,000 | 2,849.50 |
| 2015-07-29 | 563.4 | 566.3 | 556.6 | 558 | 16,132,000 | 2,790 |
| 2015-07-28 | 562 | 564.1 | 550.6 | 557.6 | 15,655,000 | 2,788 |
| 2015-07-27 | 565 | 568.9 | 558.2 | 567.3 | 10,667,000 | 2,836.50 |
| 2015-07-24 | 574 | 574.5 | 564 | 568.2 | 12,272,000 | 2,841 |
| 2015-07-23 | 574 | 578 | 570.3 | 573 | 10,031,000 | 2,865 |
| 2015-07-22 | 578 | 578 | 571.2 | 571.5 | 22,521,000 | 2,857.50 |
| 2015-07-21 | 588.1 | 589.6 | 580.8 | 589 | 16,816,000 | 2,945 |
| 2015-07-17 | 569.5 | 587.6 | 569.1 | 585 | 28,345,000 | 2,925 |
| 2015-07-16 | 568.5 | 569 | 561.2 | 568.1 | 13,298,000 | 2,840.50 |
| 2015-07-15 | 570.3 | 570.3 | 560.2 | 565.4 | 12,348,000 | 2,827 |
| 2015-07-14 | 561.4 | 564 | 558.2 | 563 | 14,915,000 | 2,815 |
| 2015-07-13 | 547.5 | 554.6 | 543.7 | 552.6 | 14,939,000 | 2,763 |
| 2015-07-10 | 538.8 | 551.8 | 532.6 | 540.4 | 19,279,000 | 2,702 |
| 2015-07-09 | 526.3 | 538.2 | 515.6 | 537.7 | 25,378,000 | 2,688.50 |
| 2015-07-08 | 559.6 | 563.3 | 534.8 | 536.3 | 24,241,000 | 2,681.50 |
| 2015-07-07 | 568 | 568.8 | 561.1 | 562 | 12,151,000 | 2,810 |
| 2015-07-06 | 561.5 | 565 | 555.1 | 560.9 | 24,483,000 | 2,804.50 |
| 2015-07-03 | 572.4 | 583 | 568.9 | 581.4 | 21,925,000 | 2,907 |
| 2015-07-02 | 571 | 572.4 | 564 | 568.1 | 12,679,000 | 2,840.50 |
| 2015-07-01 | 566.8 | 567.9 | 557.1 | 563.3 | 11,224,000 | 2,816.50 |
| 2015-06-30 | 565.7 | 566 | 548.1 | 560.6 | 22,217,000 | 2,803 |
| 2015-06-29 | 562.2 | 571.8 | 560 | 565.5 | 25,708,000 | 2,827.50 |
| 2015-06-26 | 565.6 | 585 | 561.7 | 582.2 | 27,889,000 | 2,911 |
| 2015-06-25 | 562.8 | 567.8 | 561.2 | 564.6 | 14,106,000 | 2,823 |
| 2015-06-24 | 569.9 | 571.8 | 565.5 | 567 | 17,850,000 | 2,835 |
| 2015-06-23 | 567.9 | 572.7 | 558.8 | 562.7 | 25,642,000 | 2,813.50 |
| 2015-06-22 | 544.5 | 559.3 | 542.8 | 557.9 | 23,559,000 | 2,789.50 |
| 2015-06-19 | 536.6 | 541 | 532.1 | 537.9 | 19,493,000 | 2,689.50 |
| 2015-06-18 | 532.1 | 535.2 | 525.6 | 529.8 | 15,272,000 | 2,649 |
| 2015-06-17 | 535.4 | 542 | 533.6 | 535.3 | 23,468,000 | 2,676.50 |
| 2015-06-16 | 544 | 545 | 529.1 | 530.7 | 34,917,000 | 2,653.50 |
| 2015-06-15 | 548.4 | 554.9 | 546 | 553.2 | 19,860,000 | 2,766 |
| 2015-06-12 | 540.8 | 548 | 539.4 | 546 | 31,508,000 | 2,730 |
| 2015-06-11 | 545 | 552.6 | 540 | 541.5 | 17,656,000 | 2,707.50 |
| 2015-06-10 | 538 | 546 | 534.4 | 536.6 | 21,099,000 | 2,683 |
| 2015-06-09 | 548 | 548.8 | 537 | 537.2 | 20,162,000 | 2,686 |
| 2015-06-08 | 565 | 567.4 | 550.2 | 553.8 | 14,107,000 | 2,769 |
| 2015-06-05 | 548 | 552.6 | 545.1 | 551.8 | 10,567,000 | 2,759 |
| 2015-06-04 | 550.9 | 561.5 | 547.9 | 555 | 17,892,000 | 2,775 |
| 2015-06-03 | 554 | 554.8 | 546.1 | 549.5 | 29,543,000 | 2,747.50 |
| 2015-06-02 | 572.1 | 573.9 | 558.6 | 561.5 | 18,282,000 | 2,807.50 |
| 2015-06-01 | 563.3 | 575 | 558.1 | 574 | 13,877,000 | 2,870 |
| 2015-05-29 | 569.7 | 572.9 | 561.1 | 569.9 | 25,198,000 | 2,849.50 |
| 2015-05-28 | 561.5 | 577 | 554 | 576.4 | 27,650,000 | 2,882 |
| 2015-05-27 | 556.5 | 561.3 | 548.1 | 558.5 | 14,936,000 | 2,792.50 |
| 2015-05-26 | 560.9 | 560.9 | 552.8 | 555.9 | 11,235,000 | 2,779.50 |
| 2015-05-25 | 563.8 | 564.3 | 557.1 | 557.8 | 12,394,000 | 2,789 |
| 2015-05-22 | 562 | 563.6 | 555.3 | 560.2 | 10,552,000 | 2,801 |
| 2015-05-21 | 559 | 567.4 | 549.7 | 562.3 | 21,497,000 | 2,811.50 |
| 2015-05-20 | 568.9 | 569.8 | 559.9 | 560.8 | 17,574,000 | 2,804 |
| 2015-05-19 | 557.6 | 561.3 | 554.4 | 558.9 | 22,273,000 | 2,794.50 |
| 2015-05-18 | 537.5 | 553.8 | 536.5 | 553.1 | 22,579,000 | 2,765.50 |
| 2015-05-15 | 545 | 546.3 | 523.9 | 537.4 | 19,168,000 | 2,687 |
| 2015-05-14 | 537 | 542.4 | 531.5 | 535.6 | 18,612,000 | 2,678 |
| 2015-05-13 | 541 | 546.3 | 533.3 | 539 | 16,088,000 | 2,695 |
| 2015-05-12 | 536.9 | 541.6 | 532 | 539.7 | 14,913,000 | 2,698.50 |
| 2015-05-11 | 546 | 551.1 | 536 | 537.1 | 17,266,000 | 2,685.50 |
| 2015-05-08 | 528 | 540.4 | 523 | 537.5 | 25,377,000 | 2,687.50 |
| 2015-05-07 | 523 | 529.3 | 521.6 | 525.5 | 18,648,000 | 2,627.50 |
| 2015-05-01 | 525.9 | 533.6 | 520.4 | 529.1 | 16,673,000 | 2,645.50 |
| 2015-04-30 | 538.6 | 540.5 | 528.3 | 530.3 | 32,422,000 | 2,651.50 |
| 2015-04-28 | 551.7 | 551.9 | 543 | 545 | 15,152,000 | 2,725 |
| 2015-04-27 | 547.2 | 551.7 | 539.5 | 546.2 | 16,043,000 | 2,731 |
| 2015-04-24 | 551.7 | 552.8 | 543.2 | 545.9 | 17,543,000 | 2,729.50 |
| 2015-04-23 | 567.5 | 568.5 | 547.8 | 555.1 | 23,971,000 | 2,775.50 |
| 2015-04-22 | 549.9 | 566.1 | 549 | 563 | 37,284,000 | 2,815 |
| 2015-04-21 | 538.6 | 549.8 | 535.5 | 546.8 | 19,436,000 | 2,734 |
| 2015-04-20 | 533 | 543.6 | 528.4 | 535.5 | 15,347,000 | 2,677.50 |
| 2015-04-17 | 533.9 | 547.9 | 531 | 539.4 | 28,087,000 | 2,697 |
| 2015-04-16 | 508 | 537.3 | 507.8 | 533.6 | 41,323,000 | 2,668 |
| 2015-04-15 | 499.2 | 503.2 | 497.5 | 503 | 11,972,000 | 2,515 |
| 2015-04-14 | 498.5 | 504.4 | 497.3 | 502.6 | 12,084,000 | 2,513 |
| 2015-04-13 | 499 | 500 | 493.2 | 499 | 7,812,000 | 2,495 |
| 2015-04-10 | 500 | 504.2 | 497.5 | 499.7 | 12,578,000 | 2,498.50 |
| 2015-04-09 | 503 | 505.5 | 497.9 | 500.1 | 13,703,000 | 2,500.50 |
| 2015-04-08 | 505 | 508.9 | 503.4 | 503.6 | 14,479,000 | 2,518 |
| 2015-04-07 | 501.3 | 507.1 | 497.6 | 502 | 13,399,000 | 2,510 |
| 2015-04-06 | 496 | 498.9 | 490.8 | 498.4 | 8,985,000 | 2,492 |
| 2015-04-03 | 496.5 | 501.5 | 493.2 | 500.4 | 10,177,000 | 2,502 |
| 2015-04-02 | 497 | 508.8 | 496.1 | 502.7 | 17,153,000 | 2,513.50 |
| 2015-04-01 | 493.8 | 504 | 491.8 | 496.6 | 17,112,000 | 2,483 |
| 2015-03-31 | 509 | 512.3 | 495.5 | 495.5 | 15,420,000 | 2,477.50 |
| 2015-03-30 | 508.5 | 508.5 | 497.5 | 506.1 | 18,053,000 | 2,530.50 |
| 2015-03-27 | 513.2 | 519.1 | 502 | 508.7 | 14,334,000 | 2,543.50 |
| 2015-03-26 | 516 | 519.3 | 511.7 | 516.6 | 17,555,000 | 2,583 |
| 2015-03-25 | 515 | 521 | 514.2 | 519.9 | 15,104,000 | 2,599.50 |
| 2015-03-24 | 520.4 | 525 | 514.7 | 519.1 | 16,986,000 | 2,595.50 |
| 2015-03-23 | 520.2 | 522.7 | 516.4 | 518.7 | 11,607,000 | 2,593.50 |
| 2015-03-20 | 514.4 | 518.3 | 510.7 | 517 | 14,369,000 | 2,585 |
| 2015-03-19 | 522.7 | 525.2 | 509.7 | 515.5 | 19,009,000 | 2,577.50 |
| 2015-03-18 | 514.1 | 526.7 | 509.4 | 523.5 | 23,224,000 | 2,617.50 |
| 2015-03-17 | 517.7 | 521.5 | 512.2 | 514 | 14,455,000 | 2,570 |
| 2015-03-16 | 513 | 522.8 | 511.3 | 513.6 | 18,797,000 | 2,568 |
| 2015-03-13 | 508.6 | 523.1 | 505.5 | 514.3 | 55,418,000 | 2,571.50 |
| 2015-03-12 | 486.6 | 508.5 | 485.4 | 502 | 38,061,000 | 2,510 |
| 2015-03-11 | 478.8 | 486.9 | 478.1 | 483.5 | 13,029,000 | 2,417.50 |
| 2015-03-10 | 490 | 490.4 | 476.2 | 482.1 | 29,426,000 | 2,410.50 |
| 2015-03-09 | 494.8 | 495.3 | 488.9 | 491.7 | 15,710,000 | 2,458.50 |
| 2015-03-06 | 488.5 | 495.9 | 485.9 | 494.9 | 18,129,000 | 2,474.50 |
| 2015-03-05 | 484.3 | 489.2 | 483.4 | 487.5 | 14,702,000 | 2,437.50 |
| 2015-03-04 | 484 | 486.1 | 475.4 | 484.4 | 18,852,000 | 2,422 |
| 2015-03-03 | 494 | 494.7 | 484.2 | 489.3 | 11,164,000 | 2,446.50 |
| 2015-03-02 | 500.6 | 502.1 | 486.8 | 490.6 | 18,992,000 | 2,453 |
| 2015-02-27 | 500.7 | 502.9 | 493.3 | 495.5 | 32,383,000 | 2,477.50 |
| 2015-02-26 | 482 | 490.5 | 480.8 | 488.7 | 18,744,000 | 2,443.50 |
| 2015-02-25 | 490.3 | 491.3 | 479.7 | 482.2 | 27,851,000 | 2,411 |
| 2015-02-24 | 487.1 | 490.5 | 484.5 | 488.4 | 18,019,000 | 2,442 |
| 2015-02-23 | 500 | 504.1 | 483.4 | 491 | 30,121,000 | 2,455 |
| 2015-02-20 | 495.7 | 500.6 | 490.1 | 497.7 | 31,841,000 | 2,488.50 |
| 2015-02-19 | 490 | 494.7 | 490 | 492.5 | 22,743,000 | 2,462.50 |
| 2015-02-18 | 483.3 | 490.4 | 482.4 | 485 | 22,191,000 | 2,425 |
| 2015-02-17 | 475 | 480.6 | 473.5 | 477.3 | 24,012,000 | 2,386.50 |
| 2015-02-16 | 473.3 | 481.3 | 473 | 478.4 | 31,604,000 | 2,392 |
| 2015-02-13 | 469.9 | 474 | 463.4 | 466.9 | 35,411,000 | 2,334.50 |
| 2015-02-12 | 456 | 460.6 | 455.3 | 458.7 | 35,479,000 | 2,293.50 |
| 2015-02-10 | 440.6 | 447 | 438.2 | 446.1 | 28,837,000 | 2,230.50 |
| 2015-02-09 | 442.9 | 445.7 | 436.1 | 440 | 22,762,000 | 2,200 |
| 2015-02-06 | 438 | 445.8 | 435.3 | 436.3 | 31,158,000 | 2,181.50 |
| 2015-02-05 | 420.9 | 439.2 | 419.9 | 436.3 | 57,246,000 | 2,181.50 |
| 2015-02-04 | 407.7 | 424.9 | 407 | 419.4 | 39,305,000 | 2,097 |
| 2015-02-03 | 413.2 | 414.7 | 405.8 | 406.3 | 35,907,000 | 2,031.50 |
| 2015-02-02 | 410.1 | 413.7 | 408.5 | 413.2 | 22,393,000 | 2,066 |
| 2015-01-30 | 427.4 | 429 | 416.1 | 416.5 | 50,104,000 | 2,082.50 |
| 2015-01-29 | 414.8 | 414.9 | 409.3 | 411.4 | 19,308,000 | 2,057 |
| 2015-01-28 | 414.2 | 416.1 | 410.8 | 415 | 20,741,000 | 2,075 |
| 2015-01-27 | 417.5 | 423.4 | 417.4 | 421.6 | 20,343,000 | 2,108 |
| 2015-01-26 | 415.5 | 416.6 | 409.3 | 416.3 | 26,135,000 | 2,081.50 |
| 2015-01-23 | 422.8 | 423.8 | 416.7 | 418.2 | 30,044,000 | 2,091 |
| 2015-01-22 | 421.5 | 421.5 | 412.8 | 417.6 | 23,278,000 | 2,088 |
| 2015-01-21 | 422.4 | 425.9 | 417.7 | 420.5 | 21,945,000 | 2,102.50 |
| 2015-01-20 | 420.5 | 427 | 419.1 | 425.9 | 29,928,000 | 2,129.50 |
| 2015-01-19 | 424.8 | 425.7 | 417.1 | 419.8 | 21,675,000 | 2,099 |
| 2015-01-16 | 417.7 | 421.9 | 414.6 | 421.9 | 30,036,000 | 2,109.50 |
| 2015-01-15 | 417.8 | 424.3 | 416.3 | 423.3 | 29,802,000 | 2,116.50 |
| 2015-01-14 | 419.4 | 425.1 | 418.8 | 424 | 28,664,000 | 2,120 |
| 2015-01-13 | 424 | 425.8 | 414.9 | 423.7 | 24,881,000 | 2,118.50 |
| 2015-01-09 | 430 | 431.9 | 423.2 | 428.2 | 26,148,000 | 2,141 |
| 2015-01-08 | 432 | 432.4 | 426.2 | 428 | 32,842,000 | 2,140 |
| 2015-01-07 | 430.4 | 432.8 | 425.3 | 428.6 | 38,187,000 | 2,143 |
| 2015-01-06 | 445.4 | 446.7 | 439.9 | 441.4 | 29,955,000 | 2,207 |
| 2015-01-05 | 459.1 | 460.8 | 450.6 | 458.6 | 15,719,000 | 2,293 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.1株
