8830 住友不動産(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 | 3,513 | 3,516 | 3,475 | 3,475 | 1,589,000 | 3,475 |
| 2015-12-29 | 3,492 | 3,507 | 3,453 | 3,499 | 1,584,000 | 3,499 |
| 2015-12-28 | 3,466 | 3,518 | 3,444 | 3,494 | 1,289,000 | 3,494 |
| 2015-12-25 | 3,525 | 3,541 | 3,450 | 3,468 | 1,620,000 | 3,468 |
| 2015-12-24 | 3,572 | 3,588 | 3,522 | 3,529 | 1,878,000 | 3,529 |
| 2015-12-22 | 3,612 | 3,643 | 3,560 | 3,563 | 2,275,000 | 3,563 |
| 2015-12-21 | 3,608 | 3,633 | 3,542 | 3,623 | 2,111,000 | 3,623 |
| 2015-12-18 | 3,700 | 3,880 | 3,639 | 3,640 | 4,937,000 | 3,640 |
| 2015-12-17 | 3,685 | 3,737 | 3,670 | 3,717 | 3,019,000 | 3,717 |
| 2015-12-16 | 3,600 | 3,678 | 3,587 | 3,618 | 2,718,000 | 3,618 |
| 2015-12-15 | 3,568 | 3,578 | 3,511 | 3,512 | 2,140,000 | 3,512 |
| 2015-12-14 | 3,580 | 3,590 | 3,530 | 3,583 | 1,965,000 | 3,583 |
| 2015-12-11 | 3,629 | 3,665 | 3,623 | 3,640 | 3,396,000 | 3,640 |
| 2015-12-10 | 3,650 | 3,665 | 3,608 | 3,647 | 2,677,000 | 3,647 |
| 2015-12-09 | 3,710 | 3,725 | 3,655 | 3,704 | 1,955,000 | 3,704 |
| 2015-12-08 | 3,767 | 3,807 | 3,731 | 3,746 | 1,577,000 | 3,746 |
| 2015-12-07 | 3,768 | 3,816 | 3,759 | 3,762 | 1,516,000 | 3,762 |
| 2015-12-04 | 3,740 | 3,759 | 3,702 | 3,748 | 2,313,000 | 3,748 |
| 2015-12-03 | 3,785 | 3,821 | 3,770 | 3,817 | 1,286,000 | 3,817 |
| 2015-12-02 | 3,818 | 3,869 | 3,785 | 3,785 | 2,017,000 | 3,785 |
| 2015-12-01 | 3,742 | 3,807 | 3,740 | 3,807 | 1,442,000 | 3,807 |
| 2015-11-30 | 3,805 | 3,812 | 3,740 | 3,742 | 2,614,000 | 3,742 |
| 2015-11-27 | 3,795 | 3,810 | 3,777 | 3,781 | 1,336,000 | 3,781 |
| 2015-11-26 | 3,817 | 3,848 | 3,795 | 3,796 | 1,170,000 | 3,796 |
| 2015-11-25 | 3,790 | 3,821 | 3,784 | 3,797 | 1,314,000 | 3,797 |
| 2015-11-24 | 3,797 | 3,826 | 3,778 | 3,825 | 1,907,000 | 3,825 |
| 2015-11-20 | 3,877 | 3,877 | 3,779 | 3,830 | 4,182,000 | 3,830 |
| 2015-11-19 | 3,980 | 3,994 | 3,887 | 3,902 | 2,445,000 | 3,902 |
| 2015-11-18 | 3,910 | 4,019 | 3,905 | 3,932 | 3,766,000 | 3,932 |
| 2015-11-17 | 3,860 | 3,881 | 3,815 | 3,857 | 1,909,000 | 3,857 |
| 2015-11-16 | 3,776 | 3,867 | 3,776 | 3,801 | 1,857,000 | 3,801 |
| 2015-11-13 | 3,844 | 3,874 | 3,822 | 3,871 | 1,995,000 | 3,871 |
| 2015-11-12 | 3,826 | 3,890 | 3,825 | 3,875 | 1,709,000 | 3,875 |
| 2015-11-11 | 3,779 | 3,890 | 3,765 | 3,848 | 2,523,000 | 3,848 |
| 2015-11-10 | 3,754 | 3,810 | 3,722 | 3,779 | 2,702,000 | 3,779 |
| 2015-11-09 | 3,781 | 3,798 | 3,720 | 3,747 | 3,364,000 | 3,747 |
| 2015-11-06 | 3,771 | 3,826 | 3,742 | 3,781 | 2,285,000 | 3,781 |
| 2015-11-05 | 3,748 | 3,780 | 3,705 | 3,759 | 3,854,000 | 3,759 |
| 2015-11-04 | 3,835 | 3,850 | 3,677 | 3,716 | 5,922,000 | 3,716 |
| 2015-11-02 | 3,911 | 3,938 | 3,833 | 3,863 | 3,452,000 | 3,863 |
| 2015-10-30 | 4,014 | 4,049 | 3,939 | 4,004 | 3,130,000 | 4,004 |
| 2015-10-29 | 4,090 | 4,102 | 4,001 | 4,016 | 1,491,000 | 4,016 |
| 2015-10-28 | 4,047 | 4,077 | 4,007 | 4,057 | 1,236,000 | 4,057 |
| 2015-10-27 | 4,084 | 4,146 | 4,045 | 4,047 | 1,903,000 | 4,047 |
| 2015-10-26 | 4,180 | 4,188 | 4,106 | 4,121 | 1,713,000 | 4,121 |
| 2015-10-23 | 4,119 | 4,191 | 4,103 | 4,117 | 3,024,000 | 4,117 |
| 2015-10-22 | 3,974 | 4,028 | 3,945 | 4,002 | 2,099,000 | 4,002 |
| 2015-10-21 | 3,946 | 3,997 | 3,886 | 3,973 | 2,693,000 | 3,973 |
| 2015-10-20 | 4,048 | 4,054 | 3,931 | 3,971 | 2,429,000 | 3,971 |
| 2015-10-19 | 4,136 | 4,138 | 4,006 | 4,023 | 3,095,000 | 4,023 |
| 2015-10-16 | 4,087 | 4,219 | 4,072 | 4,143 | 2,971,000 | 4,143 |
| 2015-10-15 | 3,950 | 4,002 | 3,920 | 3,980 | 1,431,000 | 3,980 |
| 2015-10-14 | 4,031 | 4,042 | 3,914 | 3,947 | 2,804,000 | 3,947 |
| 2015-10-13 | 4,141 | 4,152 | 4,064 | 4,070 | 1,431,000 | 4,070 |
| 2015-10-09 | 4,111 | 4,160 | 4,074 | 4,146 | 2,320,000 | 4,146 |
| 2015-10-08 | 4,053 | 4,107 | 4,021 | 4,070 | 2,156,000 | 4,070 |
| 2015-10-07 | 4,045 | 4,090 | 3,971 | 4,066 | 2,254,000 | 4,066 |
| 2015-10-06 | 4,125 | 4,173 | 4,039 | 4,065 | 2,829,000 | 4,065 |
| 2015-10-05 | 4,050 | 4,061 | 3,966 | 4,006 | 1,656,000 | 4,006 |
| 2015-10-02 | 4,006 | 4,068 | 3,938 | 3,996 | 1,813,000 | 3,996 |
| 2015-10-01 | 3,851 | 4,116 | 3,832 | 4,037 | 3,695,000 | 4,037 |
| 2015-09-30 | 3,833 | 3,850 | 3,702 | 3,791 | 2,593,000 | 3,791 |
| 2015-09-29 | 3,880 | 3,881 | 3,714 | 3,771 | 2,529,000 | 3,771 |
| 2015-09-28 | 3,932 | 4,020 | 3,904 | 3,950 | 1,826,000 | 3,950 |
| 2015-09-25 | 3,772 | 3,944 | 3,770 | 3,936 | 3,189,000 | 3,936 |
| 2015-09-24 | 3,780 | 3,846 | 3,780 | 3,797 | 2,059,000 | 3,797 |
| 2015-09-18 | 3,943 | 3,951.5 | 3,835 | 3,849.5 | 2,333,000 | 3,849.50 |
| 2015-09-17 | 3,929 | 3,947 | 3,890 | 3,941.5 | 1,420,000 | 3,941.50 |
| 2015-09-16 | 3,950 | 3,972 | 3,862 | 3,885.5 | 1,167,000 | 3,885.50 |
| 2015-09-15 | 3,963 | 3,997.5 | 3,880 | 3,896.5 | 1,755,000 | 3,896.50 |
| 2015-09-14 | 3,964.5 | 3,996.5 | 3,897 | 3,918.5 | 1,502,000 | 3,918.50 |
| 2015-09-11 | 3,898.5 | 3,999.5 | 3,852 | 3,951 | 4,642,000 | 3,951 |
| 2015-09-10 | 3,794.5 | 3,879 | 3,766 | 3,871 | 1,919,000 | 3,871 |
| 2015-09-09 | 3,771.5 | 3,905.5 | 3,716 | 3,895 | 3,383,000 | 3,895 |
| 2015-09-08 | 3,698 | 3,747.5 | 3,620.5 | 3,631.5 | 1,823,000 | 3,631.50 |
| 2015-09-07 | 3,701 | 3,739 | 3,601 | 3,698 | 2,628,000 | 3,698 |
| 2015-09-04 | 3,872.5 | 3,892.5 | 3,702 | 3,750.5 | 4,066,000 | 3,750.50 |
| 2015-09-03 | 3,940 | 3,980.5 | 3,861.5 | 3,872 | 2,164,000 | 3,872 |
| 2015-09-02 | 3,866.5 | 3,995.5 | 3,853.5 | 3,910.5 | 1,929,000 | 3,910.50 |
| 2015-09-01 | 4,081.5 | 4,099 | 3,953 | 3,953 | 2,264,000 | 3,953 |
| 2015-08-31 | 4,050 | 4,118 | 4,035 | 4,101 | 1,916,000 | 4,101 |
| 2015-08-28 | 4,163 | 4,178 | 4,118 | 4,165.5 | 2,083,000 | 4,165.50 |
| 2015-08-27 | 4,050 | 4,149.5 | 4,032 | 4,071.5 | 2,795,000 | 4,071.50 |
| 2015-08-26 | 3,890 | 4,024 | 3,814 | 3,986.5 | 2,849,000 | 3,986.50 |
| 2015-08-25 | 3,910 | 4,160 | 3,800 | 3,917 | 4,327,000 | 3,917 |
| 2015-08-24 | 4,240.5 | 4,286.5 | 3,982 | 4,050 | 7,030,000 | 4,050 |
| 2015-08-21 | 4,513.5 | 4,530 | 4,370 | 4,423 | 3,905,000 | 4,423 |
| 2015-08-20 | 4,601 | 4,684.5 | 4,592 | 4,621 | 2,575,000 | 4,621 |
| 2015-08-19 | 4,578.5 | 4,675 | 4,558 | 4,571 | 1,691,000 | 4,571 |
| 2015-08-18 | 4,606 | 4,618.5 | 4,557.5 | 4,578.5 | 1,338,000 | 4,578.50 |
| 2015-08-17 | 4,630.5 | 4,651.5 | 4,551.5 | 4,598.5 | 1,697,000 | 4,598.50 |
| 2015-08-14 | 4,620 | 4,748 | 4,599.5 | 4,643 | 3,912,000 | 4,643 |
| 2015-08-13 | 4,521 | 4,572.5 | 4,476 | 4,565 | 1,864,000 | 4,565 |
| 2015-08-12 | 4,565 | 4,630 | 4,494 | 4,537.5 | 2,500,000 | 4,537.50 |
| 2015-08-11 | 4,498.5 | 4,625 | 4,487.5 | 4,565 | 3,616,000 | 4,565 |
| 2015-08-10 | 4,498 | 4,498 | 4,423 | 4,468 | 1,750,000 | 4,468 |
| 2015-08-07 | 4,462 | 4,479 | 4,402 | 4,449.5 | 2,014,000 | 4,449.50 |
| 2015-08-06 | 4,550 | 4,565 | 4,426.5 | 4,437 | 2,903,000 | 4,437 |
| 2015-08-05 | 4,302.5 | 4,470 | 4,302.5 | 4,415 | 2,569,000 | 4,415 |
| 2015-08-04 | 4,300 | 4,338 | 4,285 | 4,324 | 1,522,000 | 4,324 |
| 2015-08-03 | 4,335 | 4,355.5 | 4,267 | 4,300 | 2,184,000 | 4,300 |
| 2015-07-31 | 4,280 | 4,378.5 | 4,249 | 4,349 | 3,496,000 | 4,349 |
| 2015-07-30 | 4,135 | 4,242.5 | 4,134 | 4,223 | 1,928,000 | 4,223 |
| 2015-07-29 | 4,174 | 4,180 | 4,105.5 | 4,131 | 1,331,000 | 4,131 |
| 2015-07-28 | 4,100 | 4,187 | 4,081.5 | 4,141.5 | 2,065,000 | 4,141.50 |
| 2015-07-27 | 4,110 | 4,173.5 | 4,067 | 4,147 | 2,134,000 | 4,147 |
| 2015-07-24 | 4,158 | 4,228.5 | 4,125.5 | 4,135.5 | 1,799,000 | 4,135.50 |
| 2015-07-23 | 4,183 | 4,190 | 4,124 | 4,159.5 | 1,718,000 | 4,159.50 |
| 2015-07-22 | 4,224 | 4,224 | 4,115 | 4,173 | 2,409,000 | 4,173 |
| 2015-07-21 | 4,265.5 | 4,265.5 | 4,220.5 | 4,241.5 | 1,504,000 | 4,241.50 |
| 2015-07-17 | 4,258 | 4,291 | 4,252 | 4,262.5 | 1,316,000 | 4,262.50 |
| 2015-07-16 | 4,339 | 4,344 | 4,236 | 4,271.5 | 2,847,000 | 4,271.50 |
| 2015-07-15 | 4,375 | 4,399.5 | 4,284 | 4,300.5 | 1,965,000 | 4,300.50 |
| 2015-07-14 | 4,359 | 4,390 | 4,313.5 | 4,331 | 1,638,000 | 4,331 |
| 2015-07-13 | 4,215 | 4,307 | 4,205 | 4,269 | 1,741,000 | 4,269 |
| 2015-07-10 | 4,161 | 4,315.5 | 4,118 | 4,219.5 | 3,330,000 | 4,219.50 |
| 2015-07-09 | 4,049 | 4,150.5 | 3,982 | 4,150 | 3,213,000 | 4,150 |
| 2015-07-08 | 4,260 | 4,263 | 4,118 | 4,118 | 3,387,000 | 4,118 |
| 2015-07-07 | 4,295.5 | 4,331 | 4,286.5 | 4,307.5 | 1,505,000 | 4,307.50 |
| 2015-07-06 | 4,251 | 4,280 | 4,224 | 4,262.5 | 2,021,000 | 4,262.50 |
| 2015-07-03 | 4,336 | 4,375 | 4,316 | 4,338.5 | 1,327,000 | 4,338.50 |
| 2015-07-02 | 4,370.5 | 4,377.5 | 4,319.5 | 4,324.5 | 2,084,000 | 4,324.50 |
| 2015-07-01 | 4,328 | 4,337.5 | 4,280.5 | 4,327.5 | 1,656,000 | 4,327.50 |
| 2015-06-30 | 4,329 | 4,329 | 4,240.5 | 4,293.5 | 2,886,000 | 4,293.50 |
| 2015-06-29 | 4,380 | 4,399.5 | 4,305.5 | 4,325 | 2,612,000 | 4,325 |
| 2015-06-26 | 4,499.5 | 4,512.5 | 4,441 | 4,480 | 1,437,000 | 4,480 |
| 2015-06-25 | 4,534 | 4,537.5 | 4,473 | 4,489.5 | 2,025,000 | 4,489.50 |
| 2015-06-24 | 4,588 | 4,617 | 4,529.5 | 4,534 | 2,052,000 | 4,534 |
| 2015-06-23 | 4,495 | 4,567 | 4,477.5 | 4,558.5 | 2,230,000 | 4,558.50 |
| 2015-06-22 | 4,436 | 4,525 | 4,436 | 4,493 | 2,071,000 | 4,493 |
| 2015-06-19 | 4,431.5 | 4,473.5 | 4,401 | 4,446.5 | 2,575,000 | 4,446.50 |
| 2015-06-18 | 4,490 | 4,490 | 4,381.5 | 4,403 | 3,615,000 | 4,403 |
| 2015-06-17 | 4,608.5 | 4,610 | 4,521 | 4,545 | 1,715,000 | 4,545 |
| 2015-06-16 | 4,569.5 | 4,603 | 4,548 | 4,575 | 1,599,000 | 4,575 |
| 2015-06-15 | 4,520 | 4,611 | 4,507 | 4,600 | 1,625,000 | 4,600 |
| 2015-06-12 | 4,514.5 | 4,562.5 | 4,500.5 | 4,554 | 4,054,000 | 4,554 |
| 2015-06-11 | 4,558 | 4,612 | 4,517.5 | 4,530 | 2,992,000 | 4,530 |
| 2015-06-10 | 4,647.5 | 4,733 | 4,525.5 | 4,525.5 | 5,549,000 | 4,525.50 |
| 2015-06-09 | 4,633 | 4,687.5 | 4,590.5 | 4,591 | 2,958,000 | 4,591 |
| 2015-06-08 | 4,638.5 | 4,654 | 4,585 | 4,633 | 1,695,000 | 4,633 |
| 2015-06-05 | 4,631 | 4,639.5 | 4,562.5 | 4,626.5 | 3,083,000 | 4,626.50 |
| 2015-06-04 | 4,678 | 4,690.5 | 4,614 | 4,677 | 3,498,000 | 4,677 |
| 2015-06-03 | 4,707 | 4,713 | 4,641.5 | 4,713 | 2,171,000 | 4,713 |
| 2015-06-02 | 4,785 | 4,806.5 | 4,720.5 | 4,744.5 | 2,736,000 | 4,744.50 |
| 2015-06-01 | 4,750 | 4,789.5 | 4,711 | 4,778.5 | 2,231,000 | 4,778.50 |
| 2015-05-29 | 4,838 | 4,903.5 | 4,780 | 4,790 | 3,189,000 | 4,790 |
| 2015-05-28 | 4,888.5 | 4,895 | 4,826.5 | 4,853.5 | 2,580,000 | 4,853.50 |
| 2015-05-27 | 4,879 | 4,888.5 | 4,840.5 | 4,854.5 | 2,497,000 | 4,854.50 |
| 2015-05-26 | 4,938.5 | 4,949.5 | 4,872 | 4,891 | 2,149,000 | 4,891 |
| 2015-05-25 | 4,894 | 5,013 | 4,852 | 4,916.5 | 2,798,000 | 4,916.50 |
| 2015-05-22 | 4,919 | 4,933.5 | 4,827 | 4,878.5 | 3,081,000 | 4,878.50 |
| 2015-05-21 | 4,850.5 | 5,064 | 4,809.5 | 4,901.5 | 4,292,000 | 4,901.50 |
| 2015-05-20 | 4,655 | 4,890 | 4,623 | 4,851 | 5,103,000 | 4,851 |
| 2015-05-19 | 4,632.5 | 4,637.5 | 4,569 | 4,605.5 | 1,595,000 | 4,605.50 |
| 2015-05-18 | 4,598 | 4,642 | 4,565 | 4,597 | 1,518,000 | 4,597 |
| 2015-05-15 | 4,578.5 | 4,607 | 4,510 | 4,569 | 1,598,000 | 4,569 |
| 2015-05-14 | 4,626 | 4,638.5 | 4,510.5 | 4,547 | 1,781,000 | 4,547 |
| 2015-05-13 | 4,609 | 4,646.5 | 4,550 | 4,626.5 | 1,946,000 | 4,626.50 |
| 2015-05-12 | 4,649.5 | 4,679.5 | 4,538.5 | 4,617 | 1,938,000 | 4,617 |
| 2015-05-11 | 4,655 | 4,655 | 4,580 | 4,585.5 | 1,735,000 | 4,585.50 |
| 2015-05-08 | 4,504.5 | 4,562 | 4,473 | 4,547 | 2,062,000 | 4,547 |
| 2015-05-07 | 4,516 | 4,535.5 | 4,447.5 | 4,518 | 2,989,000 | 4,518 |
| 2015-05-01 | 4,642.5 | 4,661 | 4,556 | 4,574 | 2,031,000 | 4,574 |
| 2015-04-30 | 4,693.5 | 4,718 | 4,576 | 4,642 | 3,393,000 | 4,642 |
| 2015-04-28 | 4,718.5 | 4,741.5 | 4,675.5 | 4,689 | 1,942,000 | 4,689 |
| 2015-04-27 | 4,714.5 | 4,714.5 | 4,612 | 4,659 | 1,723,000 | 4,659 |
| 2015-04-24 | 4,826 | 4,829 | 4,672 | 4,690 | 2,157,000 | 4,690 |
| 2015-04-23 | 4,879 | 4,927 | 4,769 | 4,794.5 | 2,308,000 | 4,794.50 |
| 2015-04-22 | 4,778.5 | 4,844 | 4,739 | 4,826 | 2,771,000 | 4,826 |
| 2015-04-21 | 4,698.5 | 4,746.5 | 4,678 | 4,728.5 | 2,353,000 | 4,728.50 |
| 2015-04-20 | 4,735 | 4,749 | 4,679 | 4,686.5 | 2,031,000 | 4,686.50 |
| 2015-04-17 | 4,743 | 4,825 | 4,730 | 4,770.5 | 3,474,000 | 4,770.50 |
| 2015-04-16 | 4,639 | 4,730 | 4,639 | 4,722.5 | 2,256,000 | 4,722.50 |
| 2015-04-15 | 4,605 | 4,675.5 | 4,594 | 4,635 | 1,643,000 | 4,635 |
| 2015-04-14 | 4,629.5 | 4,665.5 | 4,605.5 | 4,624 | 1,646,000 | 4,624 |
| 2015-04-13 | 4,722 | 4,722 | 4,633.5 | 4,640 | 1,981,000 | 4,640 |
| 2015-04-10 | 4,774 | 4,774.5 | 4,670 | 4,678 | 3,187,000 | 4,678 |
| 2015-04-09 | 4,646.5 | 4,789 | 4,626.5 | 4,740 | 4,624,000 | 4,740 |
| 2015-04-08 | 4,620 | 4,664 | 4,570 | 4,609 | 2,833,000 | 4,609 |
| 2015-04-07 | 4,523 | 4,612 | 4,520 | 4,585 | 2,977,000 | 4,585 |
| 2015-04-06 | 4,494.5 | 4,512.5 | 4,459.5 | 4,504 | 2,182,000 | 4,504 |
| 2015-04-03 | 4,500 | 4,533.5 | 4,488.5 | 4,517 | 1,873,000 | 4,517 |
| 2015-04-02 | 4,429 | 4,525.5 | 4,420.5 | 4,497 | 3,392,000 | 4,497 |
| 2015-04-01 | 4,340 | 4,470 | 4,317 | 4,409 | 3,932,000 | 4,409 |
| 2015-03-31 | 4,486 | 4,520 | 4,324.5 | 4,324.5 | 4,344,000 | 4,324.50 |
| 2015-03-30 | 4,499 | 4,549.5 | 4,453 | 4,485.5 | 3,529,000 | 4,485.50 |
| 2015-03-27 | 4,427.5 | 4,498.5 | 4,389.5 | 4,447 | 3,757,000 | 4,447 |
| 2015-03-26 | 4,433 | 4,444.5 | 4,362 | 4,406 | 2,256,000 | 4,406 |
| 2015-03-25 | 4,446.5 | 4,494.5 | 4,388 | 4,449 | 3,164,000 | 4,449 |
| 2015-03-24 | 4,321.5 | 4,414 | 4,310.5 | 4,397.5 | 2,481,000 | 4,397.50 |
| 2015-03-23 | 4,360 | 4,423.5 | 4,348 | 4,353.5 | 1,978,000 | 4,353.50 |
| 2015-03-20 | 4,292.5 | 4,362 | 4,216.5 | 4,348 | 3,038,000 | 4,348 |
| 2015-03-19 | 4,302.5 | 4,349 | 4,284.5 | 4,322.5 | 2,898,000 | 4,322.50 |
| 2015-03-18 | 4,314 | 4,342 | 4,297.5 | 4,328.5 | 2,246,000 | 4,328.50 |
| 2015-03-17 | 4,316 | 4,350 | 4,281 | 4,315.5 | 2,419,000 | 4,315.50 |
| 2015-03-16 | 4,374.5 | 4,427.5 | 4,289.5 | 4,295.5 | 3,675,000 | 4,295.50 |
| 2015-03-13 | 4,200 | 4,379.5 | 4,181.5 | 4,340 | 8,496,000 | 4,340 |
| 2015-03-12 | 4,015 | 4,127 | 4,006.5 | 4,109 | 3,488,000 | 4,109 |
| 2015-03-11 | 3,953.5 | 4,034 | 3,951 | 4,010.5 | 2,474,000 | 4,010.50 |
| 2015-03-10 | 4,045 | 4,065 | 3,951.5 | 4,004 | 3,166,000 | 4,004 |
| 2015-03-09 | 4,126.5 | 4,137.5 | 4,027.5 | 4,037.5 | 3,208,000 | 4,037.50 |
| 2015-03-06 | 4,095 | 4,173 | 4,074 | 4,172 | 2,492,000 | 4,172 |
| 2015-03-05 | 4,079 | 4,116 | 4,034 | 4,069.5 | 2,477,000 | 4,069.50 |
| 2015-03-04 | 4,077 | 4,117.5 | 4,046 | 4,097 | 2,516,000 | 4,097 |
| 2015-03-03 | 4,149 | 4,163 | 4,091 | 4,108 | 3,802,000 | 4,108 |
| 2015-03-02 | 4,130.5 | 4,149 | 4,099 | 4,108 | 2,391,000 | 4,108 |
| 2015-02-27 | 4,185 | 4,204 | 4,062 | 4,111 | 3,693,000 | 4,111 |
| 2015-02-26 | 4,101 | 4,187.5 | 4,101 | 4,175.5 | 2,861,000 | 4,175.50 |
| 2015-02-25 | 4,200 | 4,204.5 | 4,119.5 | 4,125.5 | 3,282,000 | 4,125.50 |
| 2015-02-24 | 4,188 | 4,188 | 4,128 | 4,186.5 | 1,889,000 | 4,186.50 |
| 2015-02-23 | 4,191.5 | 4,204 | 4,121 | 4,175 | 2,982,000 | 4,175 |
| 2015-02-20 | 4,214 | 4,225.5 | 4,160 | 4,206.5 | 2,059,000 | 4,206.50 |
| 2015-02-19 | 4,135 | 4,219.5 | 4,128.5 | 4,201.5 | 3,411,000 | 4,201.50 |
| 2015-02-18 | 4,142.5 | 4,189 | 4,117.5 | 4,148 | 2,520,000 | 4,148 |
| 2015-02-17 | 4,129.5 | 4,168.5 | 4,081.5 | 4,118.5 | 2,118,000 | 4,118.50 |
| 2015-02-16 | 4,115.5 | 4,190 | 4,101 | 4,153.5 | 3,250,000 | 4,153.50 |
| 2015-02-13 | 3,946.5 | 4,091.5 | 3,931 | 4,066.5 | 3,727,000 | 4,066.50 |
| 2015-02-12 | 3,961 | 3,994.5 | 3,933 | 3,956 | 3,593,000 | 3,956 |
| 2015-02-10 | 3,880 | 3,919.5 | 3,844.5 | 3,895 | 2,465,000 | 3,895 |
| 2015-02-09 | 4,020 | 4,046 | 3,890 | 3,921.5 | 2,684,000 | 3,921.50 |
| 2015-02-06 | 3,908 | 4,017 | 3,888.5 | 3,967.5 | 3,261,000 | 3,967.50 |
| 2015-02-05 | 3,811 | 3,955 | 3,774.5 | 3,852.5 | 3,593,000 | 3,852.50 |
| 2015-02-04 | 3,741.5 | 3,884 | 3,717 | 3,836.5 | 3,066,000 | 3,836.50 |
| 2015-02-03 | 3,771 | 3,783 | 3,715 | 3,732.5 | 2,695,000 | 3,732.50 |
| 2015-02-02 | 3,750 | 3,789 | 3,723 | 3,784.5 | 2,111,000 | 3,784.50 |
| 2015-01-30 | 3,853 | 3,872.5 | 3,775 | 3,785 | 2,390,000 | 3,785 |
| 2015-01-29 | 3,870.5 | 3,909.5 | 3,808 | 3,832.5 | 2,219,000 | 3,832.50 |
| 2015-01-28 | 3,860 | 3,951 | 3,839.5 | 3,916 | 2,054,000 | 3,916 |
| 2015-01-27 | 3,860 | 3,904 | 3,847 | 3,882.5 | 1,638,000 | 3,882.50 |
| 2015-01-26 | 3,875 | 3,899 | 3,805 | 3,844.5 | 2,429,000 | 3,844.50 |
| 2015-01-23 | 3,914 | 3,954 | 3,900 | 3,925.5 | 1,753,000 | 3,925.50 |
| 2015-01-22 | 3,888 | 3,895 | 3,859 | 3,884 | 1,988,000 | 3,884 |
| 2015-01-21 | 3,953 | 3,955 | 3,839.5 | 3,867 | 2,529,000 | 3,867 |
| 2015-01-20 | 3,851 | 3,950.5 | 3,842.5 | 3,936 | 2,572,000 | 3,936 |
| 2015-01-19 | 3,898.5 | 3,910 | 3,820 | 3,850.5 | 1,892,000 | 3,850.50 |
| 2015-01-16 | 3,858.5 | 3,888 | 3,800.5 | 3,875 | 4,190,000 | 3,875 |
| 2015-01-15 | 3,887.5 | 3,950 | 3,850 | 3,928.5 | 2,260,000 | 3,928.50 |
| 2015-01-14 | 3,970.5 | 3,985 | 3,898 | 3,903.5 | 2,506,000 | 3,903.50 |
| 2015-01-13 | 3,949.5 | 3,987.5 | 3,892 | 3,987.5 | 2,300,000 | 3,987.50 |
| 2015-01-09 | 4,030.5 | 4,040 | 3,937 | 3,974.5 | 3,148,000 | 3,974.50 |
| 2015-01-08 | 4,005.5 | 4,025 | 3,973 | 3,984 | 2,612,000 | 3,984 |
| 2015-01-07 | 4,011.5 | 4,037.5 | 3,983 | 3,994 | 2,187,000 | 3,994 |
| 2015-01-06 | 4,021 | 4,074.5 | 4,011 | 4,041 | 3,008,000 | 4,041 |
| 2015-01-05 | 4,102.5 | 4,160 | 4,070 | 4,103 | 1,655,000 | 4,103 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
