3382 (株)セブン&アイ・ホールディングス 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 | 5,537 | 5,571 | 5,510 | 5,550 | 1,117,600 | 1,850 |
| 2015-12-29 | 5,459 | 5,542 | 5,430 | 5,536 | 1,533,800 | 1,845.33 |
| 2015-12-28 | 5,480 | 5,499 | 5,364 | 5,416 | 1,306,300 | 1,805.33 |
| 2015-12-25 | 5,415 | 5,492 | 5,407 | 5,458 | 1,128,900 | 1,819.33 |
| 2015-12-24 | 5,494 | 5,494 | 5,393 | 5,396 | 1,143,600 | 1,798.67 |
| 2015-12-22 | 5,405 | 5,462 | 5,344 | 5,429 | 2,303,100 | 1,809.67 |
| 2015-12-21 | 5,500 | 5,544 | 5,383 | 5,447 | 2,486,700 | 1,815.67 |
| 2015-12-18 | 5,520 | 5,722 | 5,454 | 5,454 | 4,009,500 | 1,818 |
| 2015-12-17 | 5,575 | 5,599 | 5,519 | 5,568 | 2,463,200 | 1,856 |
| 2015-12-16 | 5,425 | 5,462 | 5,340 | 5,462 | 2,593,800 | 1,820.67 |
| 2015-12-15 | 5,429 | 5,479 | 5,296 | 5,296 | 2,582,000 | 1,765.33 |
| 2015-12-14 | 5,339 | 5,481 | 5,326 | 5,461 | 2,668,300 | 1,820.33 |
| 2015-12-11 | 5,445 | 5,476 | 5,410 | 5,448 | 4,491,900 | 1,816 |
| 2015-12-10 | 5,353 | 5,409 | 5,333 | 5,376 | 1,659,900 | 1,792 |
| 2015-12-09 | 5,470 | 5,493 | 5,407 | 5,427 | 2,809,300 | 1,809 |
| 2015-12-08 | 5,558 | 5,597 | 5,503 | 5,513 | 1,852,700 | 1,837.67 |
| 2015-12-07 | 5,581 | 5,609 | 5,538 | 5,549 | 1,467,000 | 1,849.67 |
| 2015-12-04 | 5,457 | 5,528 | 5,442 | 5,453 | 3,044,400 | 1,817.67 |
| 2015-12-03 | 5,580 | 5,604 | 5,543 | 5,573 | 1,731,200 | 1,857.67 |
| 2015-12-02 | 5,631 | 5,658 | 5,585 | 5,585 | 2,009,200 | 1,861.67 |
| 2015-12-01 | 5,557 | 5,644 | 5,545 | 5,625 | 2,205,100 | 1,875 |
| 2015-11-30 | 5,686 | 5,706 | 5,520 | 5,520 | 3,691,300 | 1,840 |
| 2015-11-27 | 5,776 | 5,798 | 5,675 | 5,723 | 2,434,600 | 1,907.67 |
| 2015-11-26 | 5,787 | 5,848 | 5,772 | 5,785 | 1,631,300 | 1,928.33 |
| 2015-11-25 | 5,804 | 5,822 | 5,740 | 5,756 | 1,966,300 | 1,918.67 |
| 2015-11-24 | 5,825 | 5,855 | 5,794 | 5,830 | 1,760,900 | 1,943.33 |
| 2015-11-20 | 5,820 | 5,836 | 5,776 | 5,822 | 1,940,000 | 1,940.67 |
| 2015-11-19 | 5,810 | 5,868 | 5,800 | 5,804 | 1,860,800 | 1,934.67 |
| 2015-11-18 | 5,794 | 5,853 | 5,756 | 5,767 | 2,083,300 | 1,922.33 |
| 2015-11-17 | 5,789 | 5,799 | 5,726 | 5,765 | 2,344,800 | 1,921.67 |
| 2015-11-16 | 5,688 | 5,749 | 5,688 | 5,713 | 1,298,400 | 1,904.33 |
| 2015-11-13 | 5,757 | 5,788 | 5,666 | 5,788 | 2,246,900 | 1,929.33 |
| 2015-11-12 | 5,766 | 5,845 | 5,766 | 5,771 | 1,842,600 | 1,923.67 |
| 2015-11-11 | 5,730 | 5,827 | 5,724 | 5,797 | 1,668,100 | 1,932.33 |
| 2015-11-10 | 5,702 | 5,756 | 5,680 | 5,733 | 1,331,100 | 1,911 |
| 2015-11-09 | 5,718 | 5,781 | 5,703 | 5,735 | 2,283,700 | 1,911.67 |
| 2015-11-06 | 5,704 | 5,740 | 5,678 | 5,692 | 1,600,300 | 1,897.33 |
| 2015-11-05 | 5,679 | 5,720 | 5,591 | 5,653 | 2,531,400 | 1,884.33 |
| 2015-11-04 | 5,589 | 5,759 | 5,580 | 5,650 | 4,230,800 | 1,883.33 |
| 2015-11-02 | 5,520 | 5,555 | 5,401 | 5,453 | 2,386,200 | 1,817.67 |
| 2015-10-30 | 5,532 | 5,585 | 5,476 | 5,511 | 2,816,700 | 1,837 |
| 2015-10-29 | 5,600 | 5,602 | 5,489 | 5,510 | 2,506,600 | 1,836.67 |
| 2015-10-28 | 5,578 | 5,592 | 5,475 | 5,568 | 2,784,400 | 1,856 |
| 2015-10-27 | 5,541 | 5,610 | 5,533 | 5,548 | 4,508,000 | 1,849.33 |
| 2015-10-26 | 5,438 | 5,438 | 5,362 | 5,375 | 2,272,200 | 1,791.67 |
| 2015-10-23 | 5,469 | 5,479 | 5,351 | 5,371 | 4,037,600 | 1,790.33 |
| 2015-10-22 | 5,415 | 5,450 | 5,400 | 5,424 | 1,606,900 | 1,808 |
| 2015-10-21 | 5,400 | 5,479 | 5,389 | 5,457 | 1,595,900 | 1,819 |
| 2015-10-20 | 5,497 | 5,508 | 5,418 | 5,418 | 1,623,900 | 1,806 |
| 2015-10-19 | 5,423 | 5,488 | 5,403 | 5,437 | 1,755,500 | 1,812.33 |
| 2015-10-16 | 5,473 | 5,476 | 5,381 | 5,420 | 2,251,700 | 1,806.67 |
| 2015-10-15 | 5,296 | 5,457 | 5,295 | 5,442 | 2,023,100 | 1,814 |
| 2015-10-14 | 5,422 | 5,438 | 5,354 | 5,375 | 2,378,100 | 1,791.67 |
| 2015-10-13 | 5,467 | 5,497 | 5,432 | 5,469 | 1,916,800 | 1,823 |
| 2015-10-09 | 5,221 | 5,530 | 5,211 | 5,490 | 5,040,900 | 1,830 |
| 2015-10-08 | 5,450 | 5,491 | 5,394 | 5,421 | 2,754,600 | 1,807 |
| 2015-10-07 | 5,526 | 5,550 | 5,418 | 5,543 | 2,354,600 | 1,847.67 |
| 2015-10-06 | 5,610 | 5,620 | 5,441 | 5,501 | 3,456,200 | 1,833.67 |
| 2015-10-05 | 5,580 | 5,592 | 5,463 | 5,536 | 2,550,100 | 1,845.33 |
| 2015-10-02 | 5,486 | 5,598 | 5,459 | 5,525 | 2,770,200 | 1,841.67 |
| 2015-10-01 | 5,449 | 5,500 | 5,427 | 5,458 | 3,504,600 | 1,819.33 |
| 2015-09-30 | 5,310 | 5,485 | 5,301 | 5,444 | 3,694,700 | 1,814.67 |
| 2015-09-29 | 5,329 | 5,370 | 5,192 | 5,215 | 3,836,800 | 1,738.33 |
| 2015-09-28 | 5,350 | 5,410 | 5,271 | 5,379 | 2,559,400 | 1,793 |
| 2015-09-25 | 5,280 | 5,364 | 5,233 | 5,344 | 3,444,700 | 1,781.33 |
| 2015-09-24 | 5,233 | 5,378 | 5,218 | 5,288 | 5,525,000 | 1,762.67 |
| 2015-09-18 | 5,161 | 5,254 | 5,104 | 5,158 | 4,510,900 | 1,719.33 |
| 2015-09-17 | 5,035 | 5,081 | 4,995 | 5,066 | 2,113,800 | 1,688.67 |
| 2015-09-16 | 5,109 | 5,130 | 4,983 | 5,020 | 2,206,300 | 1,673.33 |
| 2015-09-15 | 5,010 | 5,193 | 4,992 | 5,076 | 3,120,400 | 1,692 |
| 2015-09-14 | 5,018 | 5,083 | 4,968 | 4,974.5 | 1,540,900 | 1,658.17 |
| 2015-09-11 | 4,978.5 | 5,048 | 4,922.5 | 5,018 | 4,839,100 | 1,672.67 |
| 2015-09-10 | 4,940 | 4,962.5 | 4,838.5 | 4,908.5 | 2,907,900 | 1,636.17 |
| 2015-09-09 | 4,956 | 5,103 | 4,890.5 | 5,103 | 2,990,300 | 1,701 |
| 2015-09-08 | 4,945 | 4,955 | 4,760 | 4,763 | 2,550,400 | 1,587.67 |
| 2015-09-07 | 4,904 | 4,995 | 4,816.5 | 4,965 | 2,930,400 | 1,655 |
| 2015-09-04 | 5,057 | 5,059 | 4,856 | 4,903.5 | 2,872,100 | 1,634.50 |
| 2015-09-03 | 5,037 | 5,086 | 4,995 | 4,997 | 2,190,400 | 1,665.67 |
| 2015-09-02 | 4,950 | 5,130 | 4,938 | 5,013 | 3,003,100 | 1,671 |
| 2015-09-01 | 5,276 | 5,291 | 5,039 | 5,039 | 2,600,200 | 1,679.67 |
| 2015-08-31 | 5,281 | 5,310 | 5,204 | 5,290 | 2,420,000 | 1,763.33 |
| 2015-08-28 | 5,393 | 5,410 | 5,298 | 5,372 | 2,758,900 | 1,790.67 |
| 2015-08-27 | 5,233 | 5,316 | 5,218 | 5,236 | 4,058,200 | 1,745.33 |
| 2015-08-26 | 5,040 | 5,195 | 5,023 | 5,144 | 4,404,900 | 1,714.67 |
| 2015-08-25 | 5,022 | 5,259 | 4,995 | 4,995 | 5,105,800 | 1,665 |
| 2015-08-24 | 5,421 | 5,469 | 5,243 | 5,243 | 3,738,500 | 1,747.67 |
| 2015-08-21 | 5,521 | 5,636 | 5,521 | 5,561 | 2,495,100 | 1,853.67 |
| 2015-08-20 | 5,714 | 5,755 | 5,667 | 5,667 | 1,739,400 | 1,889 |
| 2015-08-19 | 5,793 | 5,835 | 5,731 | 5,736 | 1,804,700 | 1,912 |
| 2015-08-18 | 5,858 | 5,879 | 5,783 | 5,792 | 1,361,900 | 1,930.67 |
| 2015-08-17 | 5,867 | 5,914 | 5,829 | 5,856 | 1,186,100 | 1,952 |
| 2015-08-14 | 5,877 | 5,896 | 5,832 | 5,842 | 1,580,800 | 1,947.33 |
| 2015-08-13 | 5,796 | 5,867 | 5,726 | 5,848 | 2,307,200 | 1,949.33 |
| 2015-08-12 | 5,806 | 5,867 | 5,746 | 5,780 | 2,351,300 | 1,926.67 |
| 2015-08-11 | 5,888 | 5,899 | 5,772 | 5,806 | 2,005,300 | 1,935.33 |
| 2015-08-10 | 5,799 | 5,900 | 5,782 | 5,900 | 1,690,900 | 1,966.67 |
| 2015-08-07 | 5,841 | 5,842 | 5,735 | 5,772 | 2,424,100 | 1,924 |
| 2015-08-06 | 5,980 | 5,998 | 5,848 | 5,848 | 2,011,300 | 1,949.33 |
| 2015-08-05 | 5,858 | 5,977 | 5,855 | 5,906 | 2,757,000 | 1,968.67 |
| 2015-08-04 | 5,755 | 5,929 | 5,718 | 5,873 | 2,996,000 | 1,957.67 |
| 2015-08-03 | 5,744 | 5,774 | 5,704 | 5,755 | 1,521,000 | 1,918.33 |
| 2015-07-31 | 5,716 | 5,732 | 5,700 | 5,724 | 2,467,500 | 1,908 |
| 2015-07-30 | 5,712 | 5,741 | 5,637 | 5,659 | 2,470,900 | 1,886.33 |
| 2015-07-29 | 5,598 | 5,757 | 5,598 | 5,742 | 2,524,000 | 1,914 |
| 2015-07-28 | 5,531 | 5,644 | 5,505 | 5,598 | 1,961,400 | 1,866 |
| 2015-07-27 | 5,631 | 5,680 | 5,571 | 5,624 | 1,627,900 | 1,874.67 |
| 2015-07-24 | 5,690 | 5,717 | 5,643 | 5,667 | 1,857,400 | 1,889 |
| 2015-07-23 | 5,593 | 5,678 | 5,559 | 5,677 | 2,090,000 | 1,892.33 |
| 2015-07-22 | 5,525 | 5,588 | 5,519 | 5,550 | 1,744,700 | 1,850 |
| 2015-07-21 | 5,555 | 5,579 | 5,503 | 5,579 | 1,527,000 | 1,859.67 |
| 2015-07-17 | 5,500 | 5,530 | 5,472 | 5,523 | 1,582,000 | 1,841 |
| 2015-07-16 | 5,544 | 5,603 | 5,522 | 5,534 | 2,780,800 | 1,844.67 |
| 2015-07-15 | 5,477 | 5,525 | 5,453 | 5,500 | 2,517,700 | 1,833.33 |
| 2015-07-14 | 5,411 | 5,516 | 5,389 | 5,473 | 4,073,800 | 1,824.33 |
| 2015-07-13 | 5,273 | 5,382 | 5,253 | 5,373 | 2,610,400 | 1,791 |
| 2015-07-10 | 5,267 | 5,334 | 5,125 | 5,170 | 4,266,100 | 1,723.33 |
| 2015-07-09 | 5,164 | 5,277 | 5,103 | 5,268 | 5,360,400 | 1,756 |
| 2015-07-08 | 5,430 | 5,439 | 5,273 | 5,291 | 4,006,400 | 1,763.67 |
| 2015-07-07 | 5,338 | 5,409 | 5,301 | 5,393 | 2,387,000 | 1,797.67 |
| 2015-07-06 | 5,233 | 5,297 | 5,201 | 5,267 | 2,315,300 | 1,755.67 |
| 2015-07-03 | 5,338 | 5,365 | 5,300 | 5,333 | 1,428,800 | 1,777.67 |
| 2015-07-02 | 5,379 | 5,399 | 5,292 | 5,319 | 2,195,200 | 1,773 |
| 2015-07-01 | 5,247 | 5,337 | 5,211 | 5,324 | 2,194,100 | 1,774.67 |
| 2015-06-30 | 5,240 | 5,295 | 5,225 | 5,260 | 2,189,000 | 1,753.33 |
| 2015-06-29 | 5,163 | 5,257 | 5,157 | 5,208 | 2,012,600 | 1,736 |
| 2015-06-26 | 5,278 | 5,335 | 5,278 | 5,291 | 1,598,700 | 1,763.67 |
| 2015-06-25 | 5,243 | 5,339 | 5,232 | 5,307 | 2,090,800 | 1,769 |
| 2015-06-24 | 5,265 | 5,297 | 5,212 | 5,275 | 2,627,900 | 1,758.33 |
| 2015-06-23 | 5,230 | 5,250 | 5,187 | 5,243 | 2,823,500 | 1,747.67 |
| 2015-06-22 | 5,155 | 5,219 | 5,148 | 5,207 | 2,051,500 | 1,735.67 |
| 2015-06-19 | 5,054 | 5,188 | 5,053 | 5,153 | 3,487,700 | 1,717.67 |
| 2015-06-18 | 5,061 | 5,071 | 4,986 | 5,015 | 3,219,100 | 1,671.67 |
| 2015-06-17 | 5,150 | 5,165 | 5,075 | 5,096 | 1,804,000 | 1,698.67 |
| 2015-06-16 | 5,141 | 5,164 | 5,123 | 5,129 | 1,712,900 | 1,709.67 |
| 2015-06-15 | 5,140 | 5,208 | 5,134 | 5,171 | 1,407,500 | 1,723.67 |
| 2015-06-12 | 5,150 | 5,200 | 5,114 | 5,170 | 3,823,200 | 1,723.33 |
| 2015-06-11 | 5,078 | 5,164 | 5,057 | 5,155 | 2,529,600 | 1,718.33 |
| 2015-06-10 | 5,073 | 5,098 | 5,022 | 5,022 | 3,269,000 | 1,674 |
| 2015-06-09 | 5,124 | 5,127 | 5,086 | 5,086 | 1,619,100 | 1,695.33 |
| 2015-06-08 | 5,163 | 5,170 | 5,073 | 5,129 | 1,766,500 | 1,709.67 |
| 2015-06-05 | 5,090 | 5,166 | 5,075 | 5,156 | 1,668,700 | 1,718.67 |
| 2015-06-04 | 5,160 | 5,172 | 5,129 | 5,161 | 2,119,000 | 1,720.33 |
| 2015-06-03 | 5,100 | 5,143 | 5,062 | 5,117 | 2,162,400 | 1,705.67 |
| 2015-06-02 | 5,109 | 5,114 | 5,060 | 5,076 | 2,616,600 | 1,692 |
| 2015-06-01 | 5,089 | 5,122 | 5,042 | 5,110 | 3,250,100 | 1,703.33 |
| 2015-05-29 | 5,180 | 5,240 | 5,141 | 5,157 | 2,779,500 | 1,719 |
| 2015-05-28 | 5,251 | 5,255 | 5,181 | 5,200 | 1,821,500 | 1,733.33 |
| 2015-05-27 | 5,200 | 5,236 | 5,177 | 5,221 | 2,108,800 | 1,740.33 |
| 2015-05-26 | 5,237 | 5,260 | 5,192 | 5,193 | 1,419,300 | 1,731 |
| 2015-05-25 | 5,220 | 5,258 | 5,197 | 5,247 | 1,226,400 | 1,749 |
| 2015-05-22 | 5,232 | 5,237 | 5,162 | 5,214 | 1,435,900 | 1,738 |
| 2015-05-21 | 5,250 | 5,283 | 5,195 | 5,215 | 1,779,900 | 1,738.33 |
| 2015-05-20 | 5,286 | 5,318 | 5,223 | 5,244 | 2,171,000 | 1,748 |
| 2015-05-19 | 5,299 | 5,300 | 5,259 | 5,271 | 1,791,000 | 1,757 |
| 2015-05-18 | 5,235 | 5,289 | 5,221 | 5,285 | 1,622,500 | 1,761.67 |
| 2015-05-15 | 5,144 | 5,247 | 5,118 | 5,244 | 2,028,600 | 1,748 |
| 2015-05-14 | 5,137 | 5,160 | 5,076 | 5,083 | 2,172,600 | 1,694.33 |
| 2015-05-13 | 5,175 | 5,219 | 5,125 | 5,205 | 1,631,000 | 1,735 |
| 2015-05-12 | 5,188 | 5,205 | 5,109 | 5,169 | 1,376,600 | 1,723 |
| 2015-05-11 | 5,213 | 5,214 | 5,140 | 5,146 | 1,346,700 | 1,715.33 |
| 2015-05-08 | 5,184 | 5,190 | 5,120 | 5,121 | 1,687,600 | 1,707 |
| 2015-05-07 | 5,158 | 5,196 | 5,111 | 5,159 | 2,125,000 | 1,719.67 |
| 2015-05-01 | 5,159 | 5,188 | 5,111 | 5,145 | 1,719,500 | 1,715 |
| 2015-04-30 | 5,238 | 5,247 | 5,153 | 5,175 | 2,717,400 | 1,725 |
| 2015-04-28 | 5,304 | 5,325 | 5,271 | 5,298 | 1,967,600 | 1,766 |
| 2015-04-27 | 5,245 | 5,290 | 5,216 | 5,251 | 1,866,200 | 1,750.33 |
| 2015-04-24 | 5,287 | 5,300 | 5,205 | 5,216 | 2,828,700 | 1,738.67 |
| 2015-04-23 | 5,343 | 5,369 | 5,286 | 5,333 | 2,098,400 | 1,777.67 |
| 2015-04-22 | 5,288 | 5,349 | 5,263 | 5,316 | 2,645,700 | 1,772 |
| 2015-04-21 | 5,239 | 5,359 | 5,239 | 5,355 | 2,448,000 | 1,785 |
| 2015-04-20 | 5,226 | 5,303 | 5,151 | 5,259 | 2,811,300 | 1,753 |
| 2015-04-17 | 5,352 | 5,384 | 5,305 | 5,314 | 2,977,200 | 1,771.33 |
| 2015-04-16 | 5,489 | 5,494 | 5,377 | 5,401 | 2,677,400 | 1,800.33 |
| 2015-04-15 | 5,405 | 5,494 | 5,403 | 5,455 | 2,635,600 | 1,818.33 |
| 2015-04-14 | 5,380 | 5,457 | 5,371 | 5,444 | 2,101,000 | 1,814.67 |
| 2015-04-13 | 5,406 | 5,406 | 5,331 | 5,390 | 1,956,600 | 1,796.67 |
| 2015-04-10 | 5,375 | 5,408 | 5,346 | 5,375 | 4,212,200 | 1,791.67 |
| 2015-04-09 | 5,260 | 5,325 | 5,235 | 5,312 | 2,189,200 | 1,770.67 |
| 2015-04-08 | 5,250 | 5,280 | 5,217 | 5,280 | 3,312,000 | 1,760 |
| 2015-04-07 | 5,156 | 5,220 | 5,123 | 5,217 | 3,041,800 | 1,739 |
| 2015-04-06 | 5,050 | 5,112 | 5,007 | 5,107 | 1,862,300 | 1,702.33 |
| 2015-04-03 | 5,034 | 5,081 | 4,988 | 5,065 | 2,424,800 | 1,688.33 |
| 2015-04-02 | 5,041 | 5,131 | 5,005 | 5,113 | 3,138,500 | 1,704.33 |
| 2015-04-01 | 5,010 | 5,051 | 4,882 | 4,992.5 | 4,147,800 | 1,664.17 |
| 2015-03-31 | 5,220 | 5,242 | 5,053 | 5,053 | 3,393,500 | 1,684.33 |
| 2015-03-30 | 5,115 | 5,199 | 5,074 | 5,168 | 2,984,800 | 1,722.67 |
| 2015-03-27 | 5,088 | 5,162 | 5,009 | 5,114 | 3,121,800 | 1,704.67 |
| 2015-03-26 | 5,106 | 5,111 | 5,004 | 5,055 | 2,065,400 | 1,685 |
| 2015-03-25 | 5,058 | 5,120 | 5,045 | 5,118 | 1,924,400 | 1,706 |
| 2015-03-24 | 5,044 | 5,103 | 5,030 | 5,060 | 2,628,700 | 1,686.67 |
| 2015-03-23 | 5,105 | 5,155 | 5,056 | 5,105 | 2,660,800 | 1,701.67 |
| 2015-03-20 | 5,071 | 5,097 | 4,987 | 5,097 | 2,589,200 | 1,699 |
| 2015-03-19 | 5,050 | 5,124 | 5,007 | 5,070 | 3,077,700 | 1,690 |
| 2015-03-18 | 4,925 | 5,038 | 4,915 | 5,029 | 2,428,600 | 1,676.33 |
| 2015-03-17 | 4,952 | 4,972 | 4,913 | 4,952.5 | 1,667,800 | 1,650.83 |
| 2015-03-16 | 4,912.5 | 4,982 | 4,910 | 4,940 | 2,142,500 | 1,646.67 |
| 2015-03-13 | 4,949.5 | 4,985 | 4,893.5 | 4,906 | 6,455,500 | 1,635.33 |
| 2015-03-12 | 4,708.5 | 4,830 | 4,700 | 4,809.5 | 2,917,700 | 1,603.17 |
| 2015-03-11 | 4,721 | 4,757.5 | 4,651 | 4,656.5 | 2,207,000 | 1,552.17 |
| 2015-03-10 | 4,796 | 4,809.5 | 4,682.5 | 4,713.5 | 2,799,200 | 1,571.17 |
| 2015-03-09 | 4,690.5 | 4,803.5 | 4,618.5 | 4,784 | 4,325,300 | 1,594.67 |
| 2015-03-06 | 4,490.5 | 4,674 | 4,475 | 4,668 | 4,009,600 | 1,556 |
| 2015-03-05 | 4,433 | 4,487.5 | 4,424 | 4,486 | 1,868,100 | 1,495.33 |
| 2015-03-04 | 4,480 | 4,480 | 4,387 | 4,412.5 | 2,033,900 | 1,470.83 |
| 2015-03-03 | 4,560.5 | 4,566 | 4,431.5 | 4,487.5 | 1,981,400 | 1,495.83 |
| 2015-03-02 | 4,575 | 4,584 | 4,539 | 4,553.5 | 1,708,700 | 1,517.83 |
| 2015-02-27 | 4,588.5 | 4,642 | 4,556.5 | 4,573.5 | 3,282,500 | 1,524.50 |
| 2015-02-26 | 4,515 | 4,557 | 4,503.5 | 4,555 | 2,081,100 | 1,518.33 |
| 2015-02-25 | 4,523.5 | 4,548.5 | 4,504 | 4,514.5 | 1,868,700 | 1,504.83 |
| 2015-02-24 | 4,526.5 | 4,560 | 4,502.5 | 4,543.5 | 2,169,600 | 1,514.50 |
| 2015-02-23 | 4,577.5 | 4,603.5 | 4,530 | 4,556 | 2,036,500 | 1,518.67 |
| 2015-02-20 | 4,536 | 4,566 | 4,531 | 4,557 | 2,246,900 | 1,519 |
| 2015-02-19 | 4,532 | 4,565 | 4,508 | 4,536 | 1,738,800 | 1,512 |
| 2015-02-18 | 4,490 | 4,551.5 | 4,474 | 4,523 | 2,559,400 | 1,507.67 |
| 2015-02-17 | 4,500 | 4,522.5 | 4,444.5 | 4,456 | 2,105,600 | 1,485.33 |
| 2015-02-16 | 4,541.5 | 4,558 | 4,506 | 4,516.5 | 1,651,800 | 1,505.50 |
| 2015-02-13 | 4,487 | 4,536.5 | 4,480.5 | 4,516 | 2,410,500 | 1,505.33 |
| 2015-02-12 | 4,451.5 | 4,521 | 4,445 | 4,509.5 | 4,062,900 | 1,503.17 |
| 2015-02-10 | 4,410 | 4,432 | 4,344.5 | 4,378 | 2,438,400 | 1,459.33 |
| 2015-02-09 | 4,431.5 | 4,436 | 4,368 | 4,386 | 1,692,000 | 1,462 |
| 2015-02-06 | 4,449.5 | 4,450.5 | 4,397.5 | 4,406.5 | 1,838,600 | 1,468.83 |
| 2015-02-05 | 4,460 | 4,490 | 4,388 | 4,414 | 2,494,200 | 1,471.33 |
| 2015-02-04 | 4,385 | 4,472.5 | 4,385 | 4,427.5 | 3,532,600 | 1,475.83 |
| 2015-02-03 | 4,375.5 | 4,388.5 | 4,321.5 | 4,339 | 3,356,200 | 1,446.33 |
| 2015-02-02 | 4,295 | 4,331 | 4,292.5 | 4,315.5 | 2,014,300 | 1,438.50 |
| 2015-01-30 | 4,395.5 | 4,419 | 4,337.5 | 4,337.5 | 2,719,600 | 1,445.83 |
| 2015-01-29 | 4,309 | 4,373.5 | 4,300 | 4,331 | 2,447,900 | 1,443.67 |
| 2015-01-28 | 4,276 | 4,368.5 | 4,270 | 4,360 | 3,601,800 | 1,453.33 |
| 2015-01-27 | 4,261.5 | 4,303 | 4,242 | 4,300 | 2,280,800 | 1,433.33 |
| 2015-01-26 | 4,200 | 4,242.5 | 4,187 | 4,236 | 1,773,100 | 1,412 |
| 2015-01-23 | 4,300 | 4,319.5 | 4,231.5 | 4,261 | 2,422,400 | 1,420.33 |
| 2015-01-22 | 4,265.5 | 4,283.5 | 4,220.5 | 4,255 | 1,873,300 | 1,418.33 |
| 2015-01-21 | 4,182 | 4,251.5 | 4,182 | 4,247.5 | 2,456,000 | 1,415.83 |
| 2015-01-20 | 4,167.5 | 4,212.5 | 4,148.5 | 4,212 | 2,032,800 | 1,404 |
| 2015-01-19 | 4,151 | 4,170 | 4,127.5 | 4,145 | 2,988,500 | 1,381.67 |
| 2015-01-16 | 4,150 | 4,174 | 4,117.5 | 4,150.5 | 3,995,500 | 1,383.50 |
| 2015-01-15 | 4,201 | 4,270 | 4,196.5 | 4,256.5 | 2,874,700 | 1,418.83 |
| 2015-01-14 | 4,200 | 4,205 | 4,141.5 | 4,167 | 3,249,700 | 1,389 |
| 2015-01-13 | 4,296.5 | 4,304.5 | 4,201.5 | 4,230.5 | 2,949,200 | 1,410.17 |
| 2015-01-09 | 4,400 | 4,400 | 4,320 | 4,366.5 | 2,641,700 | 1,455.50 |
| 2015-01-08 | 4,321.5 | 4,354 | 4,284.5 | 4,335 | 3,183,400 | 1,445 |
| 2015-01-07 | 4,208 | 4,284 | 4,201 | 4,259.5 | 2,321,100 | 1,419.83 |
| 2015-01-06 | 4,284.5 | 4,312.5 | 4,245 | 4,245 | 2,742,600 | 1,415 |
| 2015-01-05 | 4,330 | 4,369 | 4,295 | 4,321 | 2,029,100 | 1,440.33 |
分割・併合履歴 ： [2024-02-28]1株→3株
