8601 (株)大和証券グループ本社 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 | 746.1 | 754.4 | 744.6 | 744.8 | 5,286,000 | 744.80 |
| 2015-12-29 | 742 | 746.3 | 737.2 | 743.6 | 4,847,000 | 743.60 |
| 2015-12-28 | 738.4 | 746.1 | 731.2 | 742.5 | 5,391,000 | 742.50 |
| 2015-12-25 | 737 | 740.8 | 727.2 | 730.5 | 10,003,000 | 730.50 |
| 2015-12-24 | 738.2 | 749.7 | 737.1 | 740 | 10,533,000 | 740 |
| 2015-12-22 | 748.1 | 748.2 | 739 | 742.5 | 7,795,000 | 742.50 |
| 2015-12-21 | 741.1 | 749.5 | 738.2 | 748.7 | 12,821,000 | 748.70 |
| 2015-12-18 | 775 | 792.8 | 751.8 | 752 | 14,048,000 | 752 |
| 2015-12-17 | 784.9 | 786.5 | 772.7 | 775.2 | 8,821,000 | 775.20 |
| 2015-12-16 | 757.4 | 778.8 | 752.1 | 765 | 12,789,000 | 765 |
| 2015-12-15 | 750 | 751.1 | 742 | 744.8 | 12,587,000 | 744.80 |
| 2015-12-14 | 750 | 752.4 | 741.4 | 750 | 9,918,000 | 750 |
| 2015-12-11 | 749 | 768.2 | 749 | 764.5 | 11,415,000 | 764.50 |
| 2015-12-10 | 763 | 765.6 | 758.5 | 764 | 9,497,000 | 764 |
| 2015-12-09 | 770 | 775.9 | 762.1 | 773.1 | 8,708,000 | 773.10 |
| 2015-12-08 | 788 | 788 | 775 | 775.8 | 8,892,000 | 775.80 |
| 2015-12-07 | 791.5 | 794 | 784.5 | 784.8 | 6,506,000 | 784.80 |
| 2015-12-04 | 782.8 | 786 | 772.2 | 782.1 | 12,539,000 | 782.10 |
| 2015-12-03 | 797.1 | 798.2 | 788.6 | 794.5 | 9,374,000 | 794.50 |
| 2015-12-02 | 799.3 | 804.5 | 797.8 | 798.2 | 8,111,000 | 798.20 |
| 2015-12-01 | 794.7 | 805 | 793.8 | 799.8 | 9,215,000 | 799.80 |
| 2015-11-30 | 806 | 807 | 793.1 | 796.3 | 11,389,000 | 796.30 |
| 2015-11-27 | 813.8 | 814.4 | 807.8 | 810 | 7,916,000 | 810 |
| 2015-11-26 | 813.5 | 813.5 | 808.6 | 810.6 | 11,267,000 | 810.60 |
| 2015-11-25 | 825.2 | 827 | 810.3 | 813.9 | 17,191,000 | 813.90 |
| 2015-11-24 | 835 | 836 | 825.1 | 831.2 | 10,308,000 | 831.20 |
| 2015-11-20 | 849.5 | 851.6 | 835.7 | 844 | 10,591,000 | 844 |
| 2015-11-19 | 862.3 | 869.6 | 851.6 | 853.6 | 8,004,000 | 853.60 |
| 2015-11-18 | 863 | 863.9 | 852.2 | 855.1 | 4,054,000 | 855.10 |
| 2015-11-17 | 859 | 867.9 | 854.2 | 854.8 | 6,365,000 | 854.80 |
| 2015-11-16 | 838 | 859 | 833.6 | 849.6 | 5,091,000 | 849.60 |
| 2015-11-13 | 855.7 | 859.8 | 845.8 | 857.2 | 6,453,000 | 857.20 |
| 2015-11-12 | 866 | 869.7 | 862.1 | 866.1 | 3,303,000 | 866.10 |
| 2015-11-11 | 870 | 870.3 | 861.5 | 866.6 | 3,990,000 | 866.60 |
| 2015-11-10 | 862 | 872.8 | 860.1 | 870.1 | 4,989,000 | 870.10 |
| 2015-11-09 | 868.2 | 874 | 863.5 | 869.4 | 8,888,000 | 869.40 |
| 2015-11-06 | 860 | 862.5 | 853.5 | 858.3 | 4,604,000 | 858.30 |
| 2015-11-05 | 835.9 | 859.2 | 835.9 | 854.6 | 11,490,000 | 854.60 |
| 2015-11-04 | 832 | 841.2 | 825.5 | 833.1 | 8,572,000 | 833.10 |
| 2015-11-02 | 824.5 | 826.5 | 815.5 | 824.4 | 7,253,000 | 824.40 |
| 2015-10-30 | 835.8 | 839.1 | 819.9 | 832.1 | 10,513,000 | 832.10 |
| 2015-10-29 | 848.5 | 850.5 | 818.3 | 840.1 | 16,379,000 | 840.10 |
| 2015-10-28 | 856 | 863.8 | 850.1 | 863.5 | 4,644,000 | 863.50 |
| 2015-10-27 | 864.5 | 868.6 | 853.5 | 856.2 | 4,416,000 | 856.20 |
| 2015-10-26 | 874.6 | 875 | 863.6 | 863.7 | 6,015,000 | 863.70 |
| 2015-10-23 | 865 | 873.9 | 855.4 | 857.3 | 10,026,000 | 857.30 |
| 2015-10-22 | 837.5 | 841.7 | 834 | 838.4 | 5,759,000 | 838.40 |
| 2015-10-21 | 827.2 | 847.8 | 827.2 | 844.6 | 7,366,000 | 844.60 |
| 2015-10-20 | 834.8 | 834.9 | 827 | 830.5 | 4,152,000 | 830.50 |
| 2015-10-19 | 834.9 | 838 | 824 | 826.9 | 4,644,000 | 826.90 |
| 2015-10-16 | 833.6 | 841.7 | 830 | 834.9 | 6,020,000 | 834.90 |
| 2015-10-15 | 810.6 | 831.4 | 807.3 | 826.4 | 4,928,000 | 826.40 |
| 2015-10-14 | 825.6 | 828 | 805.9 | 815.4 | 7,365,000 | 815.40 |
| 2015-10-13 | 840 | 845.2 | 829.6 | 833.1 | 5,554,000 | 833.10 |
| 2015-10-09 | 836.2 | 844.7 | 831 | 838.5 | 8,979,000 | 838.50 |
| 2015-10-08 | 826 | 842.5 | 826 | 830.6 | 7,935,000 | 830.60 |
| 2015-10-07 | 805 | 830.3 | 804.6 | 825.5 | 9,583,000 | 825.50 |
| 2015-10-06 | 816 | 817.9 | 803.8 | 806 | 6,733,000 | 806 |
| 2015-10-05 | 795.1 | 804.8 | 787.9 | 801.4 | 6,287,000 | 801.40 |
| 2015-10-02 | 782.2 | 794.3 | 772.7 | 791.8 | 6,101,000 | 791.80 |
| 2015-10-01 | 773 | 801.6 | 761.1 | 792.9 | 10,880,000 | 792.90 |
| 2015-09-30 | 755.9 | 778.9 | 755.9 | 769.7 | 10,642,000 | 769.70 |
| 2015-09-29 | 763.2 | 764.7 | 735.4 | 744 | 16,492,000 | 744 |
| 2015-09-28 | 787.8 | 796.1 | 773.6 | 776.5 | 9,003,000 | 776.50 |
| 2015-09-25 | 786.8 | 804.9 | 780.6 | 798 | 16,709,000 | 798 |
| 2015-09-24 | 796 | 799 | 777.2 | 782.1 | 12,541,000 | 782.10 |
| 2015-09-18 | 818 | 826.5 | 802.1 | 807.5 | 9,432,000 | 807.50 |
| 2015-09-17 | 811.2 | 822.3 | 808.7 | 820.9 | 5,911,000 | 820.90 |
| 2015-09-16 | 813 | 813 | 801.2 | 806.1 | 5,283,000 | 806.10 |
| 2015-09-15 | 813.4 | 821.7 | 803 | 803.1 | 7,959,000 | 803.10 |
| 2015-09-14 | 822 | 822.4 | 809.9 | 811.9 | 5,329,000 | 811.90 |
| 2015-09-11 | 824 | 834 | 820 | 827.2 | 11,257,000 | 827.20 |
| 2015-09-10 | 805 | 820.9 | 801.4 | 817.8 | 7,041,000 | 817.80 |
| 2015-09-09 | 798.9 | 824.7 | 792.3 | 822.5 | 11,596,000 | 822.50 |
| 2015-09-08 | 772 | 779 | 767 | 769.4 | 8,585,000 | 769.40 |
| 2015-09-07 | 779.9 | 783.6 | 762.2 | 776.7 | 10,519,000 | 776.70 |
| 2015-09-04 | 802.2 | 804 | 775 | 785 | 10,429,000 | 785 |
| 2015-09-03 | 815 | 827 | 798.9 | 798.9 | 6,838,000 | 798.90 |
| 2015-09-02 | 799.1 | 821 | 797 | 804.1 | 7,539,000 | 804.10 |
| 2015-09-01 | 834.9 | 836 | 813.5 | 815.9 | 9,096,000 | 815.90 |
| 2015-08-31 | 847 | 849.9 | 835.7 | 842.2 | 6,759,000 | 842.20 |
| 2015-08-28 | 845.3 | 861.8 | 844.9 | 850 | 9,233,000 | 850 |
| 2015-08-27 | 836 | 843.5 | 826.1 | 827.1 | 9,904,000 | 827.10 |
| 2015-08-26 | 797.1 | 827.2 | 787 | 821.4 | 12,364,000 | 821.40 |
| 2015-08-25 | 800 | 841.9 | 779 | 796.1 | 16,837,000 | 796.10 |
| 2015-08-24 | 846.2 | 854 | 823.1 | 830 | 17,405,000 | 830 |
| 2015-08-21 | 864 | 872.4 | 861 | 869.5 | 15,991,000 | 869.50 |
| 2015-08-20 | 904 | 904 | 889.4 | 891.3 | 8,274,000 | 891.30 |
| 2015-08-19 | 909.2 | 914.4 | 903 | 904.4 | 6,113,000 | 904.40 |
| 2015-08-18 | 913 | 917 | 909.5 | 911.2 | 3,880,000 | 911.20 |
| 2015-08-17 | 916.2 | 917.5 | 908 | 911.6 | 3,904,000 | 911.60 |
| 2015-08-14 | 915 | 917 | 905 | 909.4 | 5,635,000 | 909.40 |
| 2015-08-13 | 923 | 923.7 | 915 | 918.8 | 7,504,000 | 918.80 |
| 2015-08-12 | 929.5 | 932.5 | 907.8 | 918.3 | 12,960,000 | 918.30 |
| 2015-08-11 | 940.5 | 946.7 | 929.1 | 937.9 | 7,304,000 | 937.90 |
| 2015-08-10 | 934 | 937.9 | 925.3 | 937.9 | 5,766,000 | 937.90 |
| 2015-08-07 | 923.1 | 935.5 | 915 | 935.5 | 9,290,000 | 935.50 |
| 2015-08-06 | 941.4 | 943.9 | 929.5 | 931.8 | 6,826,000 | 931.80 |
| 2015-08-05 | 930 | 939.8 | 926.8 | 934.4 | 6,073,000 | 934.40 |
| 2015-08-04 | 940 | 943.3 | 931.1 | 935 | 6,155,000 | 935 |
| 2015-08-03 | 963 | 963 | 918.3 | 945.1 | 13,427,000 | 945.10 |
| 2015-07-31 | 963 | 973.1 | 956.2 | 963.7 | 9,116,000 | 963.70 |
| 2015-07-30 | 946 | 976.5 | 937.7 | 964.5 | 20,033,000 | 964.50 |
| 2015-07-29 | 920.7 | 922.1 | 910.1 | 910.1 | 5,282,000 | 910.10 |
| 2015-07-28 | 908.9 | 917.8 | 901.2 | 908.5 | 6,492,000 | 908.50 |
| 2015-07-27 | 917.3 | 923.7 | 906.1 | 918.3 | 6,018,000 | 918.30 |
| 2015-07-24 | 926 | 938 | 923.5 | 928.8 | 4,264,000 | 928.80 |
| 2015-07-23 | 935.8 | 947.9 | 925.1 | 932.1 | 5,914,000 | 932.10 |
| 2015-07-22 | 927 | 932.9 | 925.4 | 928.6 | 4,476,000 | 928.60 |
| 2015-07-21 | 941.7 | 947.9 | 932.9 | 939.2 | 5,635,000 | 939.20 |
| 2015-07-17 | 934.6 | 943.1 | 930.2 | 935.8 | 5,081,000 | 935.80 |
| 2015-07-16 | 932.3 | 932.3 | 915.8 | 931.4 | 7,795,000 | 931.40 |
| 2015-07-15 | 941.7 | 945 | 925.8 | 929.7 | 6,473,000 | 929.70 |
| 2015-07-14 | 923.7 | 941.9 | 922.9 | 934 | 10,493,000 | 934 |
| 2015-07-13 | 897.6 | 912.9 | 894.6 | 908.8 | 8,790,000 | 908.80 |
| 2015-07-10 | 884.5 | 898 | 874.6 | 885.9 | 9,048,000 | 885.90 |
| 2015-07-09 | 863 | 889.6 | 848 | 888.5 | 13,577,000 | 888.50 |
| 2015-07-08 | 905.9 | 908 | 883.1 | 883.8 | 11,248,000 | 883.80 |
| 2015-07-07 | 927.7 | 928 | 906.9 | 909 | 8,302,000 | 909 |
| 2015-07-06 | 915.8 | 921 | 903.2 | 912.7 | 11,437,000 | 912.70 |
| 2015-07-03 | 930.1 | 937.7 | 928.6 | 933.1 | 9,914,000 | 933.10 |
| 2015-07-02 | 952.3 | 953 | 924.5 | 926.5 | 10,647,000 | 926.50 |
| 2015-07-01 | 923.8 | 942.3 | 917.1 | 937.6 | 10,147,000 | 937.60 |
| 2015-06-30 | 926.4 | 930.5 | 912 | 917.2 | 13,618,000 | 917.20 |
| 2015-06-29 | 930.7 | 943.3 | 927.5 | 930.6 | 9,753,000 | 930.60 |
| 2015-06-26 | 963.2 | 968 | 952.4 | 964.5 | 4,704,000 | 964.50 |
| 2015-06-25 | 964.1 | 969.2 | 955.8 | 962.4 | 5,514,000 | 962.40 |
| 2015-06-24 | 966 | 980.5 | 963.8 | 966.1 | 12,255,000 | 966.10 |
| 2015-06-23 | 939 | 959.9 | 938.7 | 951.7 | 10,523,000 | 951.70 |
| 2015-06-22 | 918 | 935 | 918 | 933.5 | 5,848,000 | 933.50 |
| 2015-06-19 | 925.6 | 929.3 | 921.7 | 928.4 | 5,153,000 | 928.40 |
| 2015-06-18 | 925.6 | 930 | 912.3 | 915 | 6,944,000 | 915 |
| 2015-06-17 | 936.5 | 937 | 928.6 | 929.2 | 5,619,000 | 929.20 |
| 2015-06-16 | 939 | 940 | 930.5 | 931.6 | 3,956,000 | 931.60 |
| 2015-06-15 | 936.3 | 942.9 | 931 | 941.2 | 4,712,000 | 941.20 |
| 2015-06-12 | 953.1 | 954.9 | 944.7 | 947.2 | 8,119,000 | 947.20 |
| 2015-06-11 | 949 | 961.1 | 946 | 951.5 | 5,661,000 | 951.50 |
| 2015-06-10 | 939.9 | 950.5 | 936.7 | 937.2 | 11,236,000 | 937.20 |
| 2015-06-09 | 950 | 959.2 | 941 | 941.2 | 8,487,000 | 941.20 |
| 2015-06-08 | 965.5 | 967.8 | 952.8 | 959 | 9,191,000 | 959 |
| 2015-06-05 | 968 | 968.8 | 953.3 | 959.2 | 12,828,000 | 959.20 |
| 2015-06-04 | 967.5 | 981.8 | 965.3 | 978.7 | 8,397,000 | 978.70 |
| 2015-06-03 | 968 | 973 | 960.9 | 967.5 | 7,487,000 | 967.50 |
| 2015-06-02 | 995.3 | 995.8 | 969.1 | 972 | 10,503,000 | 972 |
| 2015-06-01 | 987 | 998.7 | 981.9 | 993.8 | 8,279,000 | 993.80 |
| 2015-05-29 | 983.7 | 990.5 | 978.8 | 987.3 | 8,933,000 | 987.30 |
| 2015-05-28 | 976 | 993 | 973.6 | 989.4 | 10,203,000 | 989.40 |
| 2015-05-27 | 970.4 | 974.7 | 965.4 | 972.8 | 9,460,000 | 972.80 |
| 2015-05-26 | 996 | 996 | 977.1 | 979.9 | 6,491,000 | 979.90 |
| 2015-05-25 | 992.6 | 998.7 | 990 | 992.8 | 4,898,000 | 992.80 |
| 2015-05-22 | 988.8 | 997.4 | 982.1 | 995.9 | 4,022,000 | 995.90 |
| 2015-05-21 | 1,000 | 1,002.5 | 987.5 | 988.8 | 8,346,000 | 988.80 |
| 2015-05-20 | 999.9 | 1,009 | 992.7 | 992.7 | 6,791,000 | 992.70 |
| 2015-05-19 | 993.8 | 994.7 | 986.6 | 991.9 | 8,415,000 | 991.90 |
| 2015-05-18 | 967.3 | 983.2 | 965.5 | 979.9 | 8,699,000 | 979.90 |
| 2015-05-15 | 965 | 974.7 | 959.2 | 967.3 | 7,140,000 | 967.30 |
| 2015-05-14 | 965 | 970.3 | 960.2 | 963 | 8,044,000 | 963 |
| 2015-05-13 | 975.1 | 980.4 | 967.3 | 974.7 | 5,665,000 | 974.70 |
| 2015-05-12 | 984.4 | 985.3 | 965.5 | 982 | 8,408,000 | 982 |
| 2015-05-11 | 991 | 997.7 | 978.1 | 978.7 | 6,711,000 | 978.70 |
| 2015-05-08 | 970 | 977.5 | 960.6 | 974.9 | 7,059,000 | 974.90 |
| 2015-05-07 | 970 | 987.5 | 966.5 | 969.4 | 11,096,000 | 969.40 |
| 2015-05-01 | 978 | 990 | 969.3 | 976.9 | 10,613,000 | 976.90 |
| 2015-04-30 | 1,000 | 1,005.5 | 986.2 | 1,000 | 17,443,000 | 1,000 |
| 2015-04-28 | 1,038 | 1,039 | 1,027.5 | 1,032.5 | 9,280,000 | 1,032.50 |
| 2015-04-27 | 1,029.5 | 1,037 | 1,025.5 | 1,034 | 8,146,000 | 1,034 |
| 2015-04-24 | 1,029 | 1,045 | 1,026 | 1,029.5 | 11,426,000 | 1,029.50 |
| 2015-04-23 | 1,030 | 1,048.5 | 1,015.5 | 1,029.5 | 23,388,000 | 1,029.50 |
| 2015-04-22 | 980 | 1,015 | 977.2 | 1,004 | 21,151,000 | 1,004 |
| 2015-04-21 | 965.5 | 975.5 | 959.1 | 975 | 7,947,000 | 975 |
| 2015-04-20 | 955.8 | 967.6 | 954.9 | 955.9 | 5,291,000 | 955.90 |
| 2015-04-17 | 970.5 | 977.7 | 965 | 965 | 7,647,000 | 965 |
| 2015-04-16 | 959.2 | 969.8 | 957.7 | 969.1 | 5,907,000 | 969.10 |
| 2015-04-15 | 966 | 971 | 954.6 | 957.7 | 7,067,000 | 957.70 |
| 2015-04-14 | 971.2 | 977.9 | 968.2 | 970.5 | 4,948,000 | 970.50 |
| 2015-04-13 | 967.7 | 979.1 | 967 | 977.1 | 6,838,000 | 977.10 |
| 2015-04-10 | 965.3 | 977.8 | 965.3 | 968 | 7,468,000 | 968 |
| 2015-04-09 | 970.6 | 975 | 963.1 | 964.9 | 7,447,000 | 964.90 |
| 2015-04-08 | 974.9 | 978.9 | 967.3 | 971.7 | 6,113,000 | 971.70 |
| 2015-04-07 | 963.5 | 973 | 962 | 966.7 | 8,021,000 | 966.70 |
| 2015-04-06 | 941.8 | 953.4 | 941.5 | 951.7 | 6,403,000 | 951.70 |
| 2015-04-03 | 949.1 | 984.7 | 942.6 | 960.9 | 19,854,000 | 960.90 |
| 2015-04-02 | 935.5 | 959.4 | 932 | 948.4 | 9,696,000 | 948.40 |
| 2015-04-01 | 942.1 | 948.7 | 929 | 937.8 | 12,951,000 | 937.80 |
| 2015-03-31 | 970 | 974.7 | 946 | 946 | 8,070,000 | 946 |
| 2015-03-30 | 951 | 959.6 | 940.2 | 956.3 | 6,508,000 | 956.30 |
| 2015-03-27 | 963.1 | 976.7 | 944.7 | 958.8 | 10,624,000 | 958.80 |
| 2015-03-26 | 990 | 990.3 | 974.1 | 976.6 | 13,706,000 | 976.60 |
| 2015-03-25 | 995 | 999 | 980.3 | 991.8 | 6,991,000 | 991.80 |
| 2015-03-24 | 990.3 | 998.9 | 981.3 | 990.3 | 9,628,000 | 990.30 |
| 2015-03-23 | 990 | 1,007.5 | 989.3 | 992.6 | 10,366,000 | 992.60 |
| 2015-03-20 | 981 | 988.2 | 966.1 | 987.8 | 12,840,000 | 987.80 |
| 2015-03-19 | 996 | 997.5 | 972.4 | 981 | 15,148,000 | 981 |
| 2015-03-18 | 974 | 993 | 964 | 989.9 | 20,554,000 | 989.90 |
| 2015-03-17 | 966.1 | 982.5 | 965 | 979.1 | 22,870,000 | 979.10 |
| 2015-03-16 | 950 | 961.9 | 949.5 | 951.9 | 8,450,000 | 951.90 |
| 2015-03-13 | 944 | 960.6 | 942 | 953.5 | 21,404,000 | 953.50 |
| 2015-03-12 | 947.3 | 963.9 | 945 | 959 | 9,141,000 | 959 |
| 2015-03-11 | 931.8 | 948.6 | 929.2 | 943.7 | 7,220,000 | 943.70 |
| 2015-03-10 | 954.8 | 954.8 | 937.5 | 943.4 | 7,254,000 | 943.40 |
| 2015-03-09 | 951.3 | 954.6 | 947.1 | 949.8 | 6,666,000 | 949.80 |
| 2015-03-06 | 941.2 | 960.7 | 935 | 959.3 | 10,272,000 | 959.30 |
| 2015-03-05 | 934.9 | 945.3 | 926.9 | 934.9 | 5,374,000 | 934.90 |
| 2015-03-04 | 930.8 | 938 | 922.5 | 934.9 | 5,642,000 | 934.90 |
| 2015-03-03 | 955.8 | 955.8 | 937.4 | 942.5 | 7,844,000 | 942.50 |
| 2015-03-02 | 962 | 966.1 | 950 | 950.9 | 6,911,000 | 950.90 |
| 2015-02-27 | 967.2 | 967.6 | 956.4 | 964.9 | 10,124,000 | 964.90 |
| 2015-02-26 | 934.5 | 961 | 932.2 | 959.8 | 12,977,000 | 959.80 |
| 2015-02-25 | 936.6 | 943.5 | 924.9 | 928.3 | 11,578,000 | 928.30 |
| 2015-02-24 | 934.8 | 941.6 | 930 | 933.2 | 8,711,000 | 933.20 |
| 2015-02-23 | 950 | 958.8 | 926 | 932.3 | 11,152,000 | 932.30 |
| 2015-02-20 | 945.6 | 950 | 936 | 946.3 | 7,866,000 | 946.30 |
| 2015-02-19 | 920 | 943.8 | 920 | 939.5 | 8,987,000 | 939.50 |
| 2015-02-18 | 914.2 | 928.7 | 912.4 | 924.8 | 10,451,000 | 924.80 |
| 2015-02-17 | 902 | 914.7 | 902 | 905.1 | 6,899,000 | 905.10 |
| 2015-02-16 | 895.9 | 909.6 | 895.3 | 901.4 | 9,326,000 | 901.40 |
| 2015-02-13 | 883.6 | 898.7 | 883 | 893.5 | 12,116,000 | 893.50 |
| 2015-02-12 | 871.1 | 882.1 | 868.5 | 879 | 12,831,000 | 879 |
| 2015-02-10 | 849.2 | 858.3 | 849.2 | 856.2 | 5,096,000 | 856.20 |
| 2015-02-09 | 858 | 862.4 | 849.8 | 851.9 | 7,454,000 | 851.90 |
| 2015-02-06 | 855 | 855.4 | 845.1 | 847.7 | 9,611,000 | 847.70 |
| 2015-02-05 | 843.1 | 857.7 | 838.5 | 847.1 | 12,224,000 | 847.10 |
| 2015-02-04 | 839.7 | 859.3 | 838.5 | 844.5 | 11,109,000 | 844.50 |
| 2015-02-03 | 845 | 845.8 | 824.5 | 833 | 12,756,000 | 833 |
| 2015-02-02 | 850 | 854.3 | 839.1 | 844 | 11,695,000 | 844 |
| 2015-01-30 | 880.1 | 881.7 | 861.2 | 862.5 | 10,900,000 | 862.50 |
| 2015-01-29 | 871.3 | 873.7 | 865.1 | 870 | 9,476,000 | 870 |
| 2015-01-28 | 882 | 883.5 | 872.2 | 879.7 | 6,788,000 | 879.70 |
| 2015-01-27 | 884.8 | 890.8 | 878.5 | 886.7 | 8,675,000 | 886.70 |
| 2015-01-26 | 872.5 | 877.9 | 867 | 877.6 | 5,607,000 | 877.60 |
| 2015-01-23 | 893 | 895.6 | 879.4 | 882.4 | 6,774,000 | 882.40 |
| 2015-01-22 | 866 | 878.1 | 865 | 878 | 10,081,000 | 878 |
| 2015-01-21 | 880.4 | 880.4 | 858 | 866.2 | 11,649,000 | 866.20 |
| 2015-01-20 | 860 | 888.1 | 857 | 882.5 | 12,138,000 | 882.50 |
| 2015-01-19 | 877.3 | 877.3 | 846 | 854.9 | 15,532,000 | 854.90 |
| 2015-01-16 | 874.2 | 877.3 | 857.1 | 870.8 | 14,086,000 | 870.80 |
| 2015-01-15 | 883.5 | 890.8 | 882 | 889.2 | 8,872,000 | 889.20 |
| 2015-01-14 | 883 | 896.6 | 881.9 | 887.6 | 11,224,000 | 887.60 |
| 2015-01-13 | 888.6 | 892.5 | 874.6 | 892 | 9,359,000 | 892 |
| 2015-01-09 | 907.2 | 907.9 | 896.4 | 900.6 | 11,593,000 | 900.60 |
| 2015-01-08 | 907.9 | 909 | 896.9 | 899 | 9,924,000 | 899 |
| 2015-01-07 | 909 | 909.9 | 899 | 902 | 12,017,000 | 902 |
| 2015-01-06 | 917.3 | 924.2 | 915.1 | 916.7 | 11,100,000 | 916.70 |
| 2015-01-05 | 940.4 | 946 | 927.7 | 936 | 8,696,000 | 936 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
