3407 旭化成(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 | 838.1 | 845 | 821.5 | 822.9 | 6,450,000 | 822.90 |
| 2015-12-29 | 823.2 | 830.2 | 813.8 | 828.5 | 7,058,000 | 828.50 |
| 2015-12-28 | 798 | 834.2 | 797.8 | 830.7 | 13,079,000 | 830.70 |
| 2015-12-25 | 785 | 791.9 | 776.8 | 785.4 | 3,925,000 | 785.40 |
| 2015-12-24 | 789.4 | 798 | 782.3 | 782.5 | 5,302,000 | 782.50 |
| 2015-12-22 | 782.5 | 789.3 | 776.1 | 779.5 | 6,443,000 | 779.50 |
| 2015-12-21 | 764.6 | 796.3 | 757.1 | 792.7 | 13,596,000 | 792.70 |
| 2015-12-18 | 785.3 | 808.9 | 775.5 | 775.5 | 13,323,000 | 775.50 |
| 2015-12-17 | 794 | 806.7 | 783.9 | 786.6 | 12,529,000 | 786.60 |
| 2015-12-16 | 770 | 781.7 | 764 | 776.4 | 12,075,000 | 776.40 |
| 2015-12-15 | 795 | 797.5 | 760.3 | 761.1 | 17,511,000 | 761.10 |
| 2015-12-14 | 791.1 | 802.7 | 784.3 | 800.9 | 8,726,000 | 800.90 |
| 2015-12-11 | 788 | 809.8 | 788 | 808.3 | 10,806,000 | 808.30 |
| 2015-12-10 | 788.1 | 804.6 | 786.9 | 797.6 | 8,166,000 | 797.60 |
| 2015-12-09 | 795 | 805.3 | 791.3 | 794.2 | 9,043,000 | 794.20 |
| 2015-12-08 | 824.4 | 824.8 | 803 | 803 | 12,141,000 | 803 |
| 2015-12-07 | 829.1 | 832.3 | 823.1 | 824.1 | 5,960,000 | 824.10 |
| 2015-12-04 | 832.2 | 833.9 | 819.6 | 824 | 14,778,000 | 824 |
| 2015-12-03 | 829.6 | 840.6 | 820.2 | 839 | 9,912,000 | 839 |
| 2015-12-02 | 849.6 | 850 | 831.6 | 831.6 | 12,061,000 | 831.60 |
| 2015-12-01 | 841 | 858.9 | 825.1 | 855.4 | 18,682,000 | 855.40 |
| 2015-11-30 | 826.7 | 842.1 | 817.7 | 842.1 | 19,677,000 | 842.10 |
| 2015-11-27 | 845.1 | 848.1 | 823.7 | 825.7 | 19,463,000 | 825.70 |
| 2015-11-26 | 817 | 846.5 | 816.8 | 834 | 27,791,000 | 834 |
| 2015-11-25 | 772.5 | 812.9 | 764 | 809.4 | 30,270,000 | 809.40 |
| 2015-11-24 | 788.6 | 790 | 766 | 774.5 | 13,401,000 | 774.50 |
| 2015-11-20 | 762.2 | 777.4 | 757 | 773.6 | 16,669,000 | 773.60 |
| 2015-11-19 | 755.8 | 764 | 748.2 | 761.9 | 11,865,000 | 761.90 |
| 2015-11-18 | 749.9 | 758.1 | 742.5 | 747.8 | 12,927,000 | 747.80 |
| 2015-11-17 | 744.9 | 752 | 740.4 | 748.6 | 9,280,000 | 748.60 |
| 2015-11-16 | 735 | 743.3 | 733 | 739.7 | 8,479,000 | 739.70 |
| 2015-11-13 | 746.4 | 749.6 | 736 | 747.4 | 12,531,000 | 747.40 |
| 2015-11-12 | 750.5 | 758.3 | 749.1 | 755.6 | 9,607,000 | 755.60 |
| 2015-11-11 | 744.8 | 759 | 743.3 | 751.9 | 8,664,000 | 751.90 |
| 2015-11-10 | 744.1 | 749.7 | 738.6 | 746 | 10,289,000 | 746 |
| 2015-11-09 | 741 | 758.1 | 735.1 | 755.1 | 14,358,000 | 755.10 |
| 2015-11-06 | 742 | 750 | 725.8 | 734.4 | 19,662,000 | 734.40 |
| 2015-11-05 | 710 | 733 | 704 | 732.3 | 22,319,000 | 732.30 |
| 2015-11-04 | 720 | 733.7 | 710.2 | 711 | 31,215,000 | 711 |
| 2015-11-02 | 730 | 738.6 | 723.3 | 726.5 | 19,647,000 | 726.50 |
| 2015-10-30 | 721.4 | 748.7 | 720.4 | 746.5 | 18,580,000 | 746.50 |
| 2015-10-29 | 739 | 757.9 | 727.6 | 733.8 | 37,503,000 | 733.80 |
| 2015-10-28 | 777 | 777 | 769 | 775.1 | 13,820,000 | 775.10 |
| 2015-10-27 | 769.7 | 779.6 | 761.7 | 768 | 17,448,000 | 768 |
| 2015-10-26 | 750 | 771.9 | 746.9 | 767.8 | 27,999,000 | 767.80 |
| 2015-10-23 | 748.7 | 753.5 | 734.8 | 735.3 | 23,698,000 | 735.30 |
| 2015-10-22 | 727.2 | 740.7 | 717 | 735.3 | 29,572,000 | 735.30 |
| 2015-10-21 | 730 | 744.7 | 718.1 | 741.4 | 51,210,000 | 741.40 |
| 2015-10-20 | 720 | 729 | 693.6 | 700.5 | 59,399,000 | 700.50 |
| 2015-10-19 | 753.2 | 762.2 | 723.5 | 730 | 50,952,000 | 730 |
| 2015-10-16 | 777.7 | 811.9 | 771.2 | 798.2 | 36,283,000 | 798.20 |
| 2015-10-15 | 812.7 | 848 | 781 | 792.7 | 64,541,000 | 792.70 |
| 2015-10-14 | 925 | 929.8 | 913.6 | 917.7 | 3,939,000 | 917.70 |
| 2015-10-13 | 920.9 | 934.3 | 912.1 | 930.8 | 4,887,000 | 930.80 |
| 2015-10-09 | 898.1 | 929.7 | 897.5 | 929.6 | 6,215,000 | 929.60 |
| 2015-10-08 | 904.6 | 908 | 892.1 | 892.9 | 5,208,000 | 892.90 |
| 2015-10-07 | 894.8 | 916.4 | 890.1 | 904.6 | 8,269,000 | 904.60 |
| 2015-10-06 | 882.6 | 897.7 | 872 | 875.4 | 3,930,000 | 875.40 |
| 2015-10-05 | 862.7 | 875.2 | 859.9 | 872.5 | 3,116,000 | 872.50 |
| 2015-10-02 | 842 | 857.2 | 836 | 850.2 | 3,857,000 | 850.20 |
| 2015-10-01 | 833.2 | 856.1 | 832 | 849.1 | 6,111,000 | 849.10 |
| 2015-09-30 | 832.4 | 849.3 | 830.1 | 840 | 5,821,000 | 840 |
| 2015-09-29 | 849.8 | 853.5 | 824.7 | 825 | 6,667,000 | 825 |
| 2015-09-28 | 872 | 879.5 | 856.9 | 858.6 | 5,512,000 | 858.60 |
| 2015-09-25 | 884 | 887.4 | 861.9 | 873.5 | 8,146,000 | 873.50 |
| 2015-09-24 | 888 | 895 | 878.8 | 881.5 | 5,149,000 | 881.50 |
| 2015-09-18 | 917.1 | 917.4 | 898 | 903 | 4,526,000 | 903 |
| 2015-09-17 | 910.4 | 929.1 | 910.4 | 922.7 | 4,454,000 | 922.70 |
| 2015-09-16 | 924.5 | 927.6 | 905 | 917.2 | 4,463,000 | 917.20 |
| 2015-09-15 | 920.2 | 936.2 | 912.4 | 922.1 | 4,763,000 | 922.10 |
| 2015-09-14 | 946.2 | 959.6 | 917.1 | 919 | 7,085,000 | 919 |
| 2015-09-11 | 904 | 933.7 | 904 | 916.2 | 9,148,000 | 916.20 |
| 2015-09-10 | 911.2 | 923.1 | 900 | 914.8 | 6,843,000 | 914.80 |
| 2015-09-09 | 889 | 937.2 | 886 | 937.2 | 8,198,000 | 937.20 |
| 2015-09-08 | 880.1 | 886.4 | 866.9 | 866.9 | 3,393,000 | 866.90 |
| 2015-09-07 | 869.9 | 889.8 | 860.1 | 878.8 | 3,912,000 | 878.80 |
| 2015-09-04 | 896.8 | 896.8 | 866.1 | 874 | 6,865,000 | 874 |
| 2015-09-03 | 913.2 | 920.5 | 892.7 | 892.7 | 4,316,000 | 892.70 |
| 2015-09-02 | 901.1 | 921.2 | 892.6 | 899.8 | 6,095,000 | 899.80 |
| 2015-09-01 | 945 | 950 | 916.1 | 916.1 | 6,789,000 | 916.10 |
| 2015-08-31 | 974.6 | 981.8 | 959.6 | 968.4 | 4,396,000 | 968.40 |
| 2015-08-28 | 965.5 | 991.6 | 958.1 | 983.7 | 5,481,000 | 983.70 |
| 2015-08-27 | 948.7 | 954.8 | 940.2 | 940.3 | 6,570,000 | 940.30 |
| 2015-08-26 | 911 | 939.8 | 905.9 | 933.7 | 7,425,000 | 933.70 |
| 2015-08-25 | 937.3 | 954.3 | 911 | 911 | 13,150,000 | 911 |
| 2015-08-24 | 959 | 977.2 | 951.4 | 952.3 | 9,138,000 | 952.30 |
| 2015-08-21 | 1,000 | 1,004 | 991 | 997.9 | 7,212,000 | 997.90 |
| 2015-08-20 | 1,016 | 1,037.5 | 1,010.5 | 1,037 | 7,784,000 | 1,037 |
| 2015-08-19 | 1,034 | 1,046 | 1,026.5 | 1,029 | 4,476,000 | 1,029 |
| 2015-08-18 | 1,043 | 1,052.5 | 1,041.5 | 1,043 | 4,138,000 | 1,043 |
| 2015-08-17 | 1,040.5 | 1,045 | 1,034.5 | 1,041.5 | 3,369,000 | 1,041.50 |
| 2015-08-14 | 1,038.5 | 1,044.5 | 1,031.5 | 1,034 | 5,578,000 | 1,034 |
| 2015-08-13 | 1,015 | 1,044 | 1,013.5 | 1,039 | 10,157,000 | 1,039 |
| 2015-08-12 | 1,000 | 1,014 | 996.3 | 1,007.5 | 4,469,000 | 1,007.50 |
| 2015-08-11 | 1,011.5 | 1,019.5 | 1,003 | 1,011.5 | 5,710,000 | 1,011.50 |
| 2015-08-10 | 1,012 | 1,012 | 992.2 | 1,003 | 5,624,000 | 1,003 |
| 2015-08-07 | 1,018 | 1,022.5 | 1,007.5 | 1,012.5 | 6,430,000 | 1,012.50 |
| 2015-08-06 | 1,015 | 1,024 | 1,003.5 | 1,014.5 | 7,551,000 | 1,014.50 |
| 2015-08-05 | 975 | 1,015.5 | 972.6 | 1,010.5 | 9,497,000 | 1,010.50 |
| 2015-08-04 | 973.9 | 993.8 | 960.2 | 970.9 | 11,148,000 | 970.90 |
| 2015-08-03 | 948.9 | 961.3 | 948.9 | 958.9 | 5,796,000 | 958.90 |
| 2015-07-31 | 949.3 | 954.2 | 936 | 942.2 | 8,836,000 | 942.20 |
| 2015-07-30 | 945 | 964.1 | 944.8 | 951.3 | 5,573,000 | 951.30 |
| 2015-07-29 | 940.3 | 948.5 | 930.4 | 940.3 | 6,398,000 | 940.30 |
| 2015-07-28 | 929.2 | 948.3 | 926 | 937.5 | 7,621,000 | 937.50 |
| 2015-07-27 | 930 | 940.8 | 928.1 | 932.3 | 4,326,000 | 932.30 |
| 2015-07-24 | 948 | 953.4 | 936.9 | 937.6 | 4,618,000 | 937.60 |
| 2015-07-23 | 948.1 | 959 | 938 | 943.7 | 5,751,000 | 943.70 |
| 2015-07-22 | 963 | 963.4 | 936 | 936 | 8,304,000 | 936 |
| 2015-07-21 | 968 | 973.8 | 962.6 | 966.9 | 5,966,000 | 966.90 |
| 2015-07-17 | 975 | 976.5 | 965.1 | 966.7 | 5,382,000 | 966.70 |
| 2015-07-16 | 966.6 | 976.6 | 960.4 | 975.6 | 7,312,000 | 975.60 |
| 2015-07-15 | 944.1 | 962.5 | 941 | 955 | 6,374,000 | 955 |
| 2015-07-14 | 948.6 | 949.8 | 938.1 | 944 | 6,679,000 | 944 |
| 2015-07-13 | 935 | 938.8 | 928.9 | 933.6 | 6,478,000 | 933.60 |
| 2015-07-10 | 924.8 | 932 | 916.9 | 921.4 | 9,897,000 | 921.40 |
| 2015-07-09 | 915 | 936.6 | 905 | 935.3 | 8,149,000 | 935.30 |
| 2015-07-08 | 982.6 | 985.6 | 941.1 | 941.1 | 9,089,000 | 941.10 |
| 2015-07-07 | 993 | 994.5 | 982.5 | 982.6 | 5,281,000 | 982.60 |
| 2015-07-06 | 985 | 985.1 | 967.6 | 972.7 | 9,539,000 | 972.70 |
| 2015-07-03 | 1,003 | 1,004 | 996 | 1,000.5 | 4,050,000 | 1,000.50 |
| 2015-07-02 | 1,005.5 | 1,012.5 | 1,001 | 1,001 | 4,445,000 | 1,001 |
| 2015-07-01 | 1,005 | 1,012 | 1,001.5 | 1,002.5 | 2,823,000 | 1,002.50 |
| 2015-06-30 | 1,010 | 1,019 | 1,003 | 1,005.5 | 5,238,000 | 1,005.50 |
| 2015-06-29 | 1,010 | 1,029 | 1,010 | 1,013 | 6,653,000 | 1,013 |
| 2015-06-26 | 1,010 | 1,044.5 | 1,010 | 1,041 | 5,419,000 | 1,041 |
| 2015-06-25 | 1,034 | 1,037 | 1,018.5 | 1,018.5 | 6,811,000 | 1,018.50 |
| 2015-06-24 | 1,034.5 | 1,045 | 1,032 | 1,041 | 7,914,000 | 1,041 |
| 2015-06-23 | 1,010 | 1,025.5 | 1,007 | 1,022.5 | 6,911,000 | 1,022.50 |
| 2015-06-22 | 1,048.5 | 1,049 | 1,016.5 | 1,021 | 8,934,000 | 1,021 |
| 2015-06-19 | 985 | 1,011 | 985 | 1,004 | 8,233,000 | 1,004 |
| 2015-06-18 | 996.5 | 996.8 | 985.4 | 986.1 | 6,712,000 | 986.10 |
| 2015-06-17 | 1,017.5 | 1,017.5 | 997.3 | 999.9 | 7,952,000 | 999.90 |
| 2015-06-16 | 1,023 | 1,024.5 | 1,012 | 1,012 | 5,121,000 | 1,012 |
| 2015-06-15 | 1,024.5 | 1,032.5 | 1,018 | 1,023 | 5,513,000 | 1,023 |
| 2015-06-12 | 1,042.5 | 1,046 | 1,027 | 1,034 | 9,712,000 | 1,034 |
| 2015-06-11 | 1,052 | 1,061.5 | 1,048.5 | 1,055 | 4,188,000 | 1,055 |
| 2015-06-10 | 1,056 | 1,057 | 1,043 | 1,043 | 5,519,000 | 1,043 |
| 2015-06-09 | 1,063.5 | 1,070 | 1,054 | 1,056 | 6,510,000 | 1,056 |
| 2015-06-08 | 1,074.5 | 1,078 | 1,066.5 | 1,071 | 6,204,000 | 1,071 |
| 2015-06-05 | 1,096.5 | 1,097 | 1,066 | 1,074.5 | 7,411,000 | 1,074.50 |
| 2015-06-04 | 1,116.5 | 1,117 | 1,100.5 | 1,100.5 | 4,199,000 | 1,100.50 |
| 2015-06-03 | 1,118 | 1,121.5 | 1,109.5 | 1,111 | 3,556,000 | 1,111 |
| 2015-06-02 | 1,123 | 1,127.5 | 1,117.5 | 1,123 | 3,103,000 | 1,123 |
| 2015-06-01 | 1,104 | 1,129.5 | 1,101 | 1,129.5 | 4,926,000 | 1,129.50 |
| 2015-05-29 | 1,100 | 1,110 | 1,099 | 1,104.5 | 4,967,000 | 1,104.50 |
| 2015-05-28 | 1,115 | 1,115.5 | 1,100.5 | 1,107 | 5,303,000 | 1,107 |
| 2015-05-27 | 1,098.5 | 1,113 | 1,091 | 1,110 | 3,979,000 | 1,110 |
| 2015-05-26 | 1,104 | 1,106 | 1,096 | 1,097 | 3,235,000 | 1,097 |
| 2015-05-25 | 1,106.5 | 1,116 | 1,101 | 1,110 | 3,631,000 | 1,110 |
| 2015-05-22 | 1,109 | 1,111 | 1,101.5 | 1,106 | 3,689,000 | 1,106 |
| 2015-05-21 | 1,111 | 1,119.5 | 1,104 | 1,108 | 3,821,000 | 1,108 |
| 2015-05-20 | 1,124.5 | 1,127.5 | 1,113 | 1,114.5 | 4,472,000 | 1,114.50 |
| 2015-05-19 | 1,118 | 1,129.5 | 1,109 | 1,115 | 4,333,000 | 1,115 |
| 2015-05-18 | 1,120 | 1,127.5 | 1,111 | 1,122.5 | 3,409,000 | 1,122.50 |
| 2015-05-15 | 1,104 | 1,115.5 | 1,097 | 1,109 | 3,680,000 | 1,109 |
| 2015-05-14 | 1,102 | 1,105 | 1,090 | 1,090.5 | 5,652,000 | 1,090.50 |
| 2015-05-13 | 1,100 | 1,123.5 | 1,100 | 1,119.5 | 5,017,000 | 1,119.50 |
| 2015-05-12 | 1,149 | 1,154.5 | 1,095.5 | 1,120.5 | 6,383,000 | 1,120.50 |
| 2015-05-11 | 1,141.5 | 1,145.5 | 1,134.5 | 1,143 | 2,738,000 | 1,143 |
| 2015-05-08 | 1,125.5 | 1,132 | 1,116 | 1,129.5 | 3,380,000 | 1,129.50 |
| 2015-05-07 | 1,114.5 | 1,123.5 | 1,109 | 1,118 | 3,637,000 | 1,118 |
| 2015-05-01 | 1,120 | 1,131 | 1,114.5 | 1,124.5 | 3,300,000 | 1,124.50 |
| 2015-04-30 | 1,143.5 | 1,144.5 | 1,128 | 1,132 | 4,657,000 | 1,132 |
| 2015-04-28 | 1,150.5 | 1,174.5 | 1,149 | 1,164 | 4,642,000 | 1,164 |
| 2015-04-27 | 1,155 | 1,158.5 | 1,147 | 1,149.5 | 3,815,000 | 1,149.50 |
| 2015-04-24 | 1,133.5 | 1,156.5 | 1,130.5 | 1,154.5 | 6,718,000 | 1,154.50 |
| 2015-04-23 | 1,135 | 1,137.5 | 1,127.5 | 1,133.5 | 4,641,000 | 1,133.50 |
| 2015-04-22 | 1,134 | 1,146 | 1,125 | 1,134 | 4,493,000 | 1,134 |
| 2015-04-21 | 1,113.5 | 1,123.5 | 1,107.5 | 1,122 | 4,840,000 | 1,122 |
| 2015-04-20 | 1,095 | 1,109.5 | 1,078 | 1,103.5 | 4,303,000 | 1,103.50 |
| 2015-04-17 | 1,118.5 | 1,119 | 1,103.5 | 1,109 | 5,088,000 | 1,109 |
| 2015-04-16 | 1,130 | 1,137 | 1,117.5 | 1,126 | 4,554,000 | 1,126 |
| 2015-04-15 | 1,135.5 | 1,138.5 | 1,125.5 | 1,133 | 4,529,000 | 1,133 |
| 2015-04-14 | 1,154 | 1,154 | 1,140.5 | 1,144 | 3,240,000 | 1,144 |
| 2015-04-13 | 1,156.5 | 1,158.5 | 1,136 | 1,147 | 4,083,000 | 1,147 |
| 2015-04-10 | 1,171 | 1,171 | 1,152 | 1,156.5 | 4,499,000 | 1,156.50 |
| 2015-04-09 | 1,181.5 | 1,184 | 1,167.5 | 1,169 | 3,899,000 | 1,169 |
| 2015-04-08 | 1,153 | 1,179.5 | 1,149 | 1,171.5 | 6,197,000 | 1,171.50 |
| 2015-04-07 | 1,153 | 1,158 | 1,142.5 | 1,146 | 5,605,000 | 1,146 |
| 2015-04-06 | 1,140 | 1,150 | 1,137 | 1,144 | 2,595,000 | 1,144 |
| 2015-04-03 | 1,152 | 1,159 | 1,144 | 1,159 | 3,280,000 | 1,159 |
| 2015-04-02 | 1,133 | 1,154.5 | 1,128 | 1,147 | 4,292,000 | 1,147 |
| 2015-04-01 | 1,134.5 | 1,146.5 | 1,119 | 1,127.5 | 8,253,000 | 1,127.50 |
| 2015-03-31 | 1,192 | 1,195 | 1,149 | 1,149 | 6,997,000 | 1,149 |
| 2015-03-30 | 1,171.5 | 1,178.5 | 1,162 | 1,170.5 | 5,059,000 | 1,170.50 |
| 2015-03-27 | 1,154 | 1,187.5 | 1,152 | 1,160.5 | 6,724,000 | 1,160.50 |
| 2015-03-26 | 1,200.5 | 1,201 | 1,172.5 | 1,176.5 | 6,689,000 | 1,176.50 |
| 2015-03-25 | 1,211 | 1,213.5 | 1,197 | 1,212 | 6,360,000 | 1,212 |
| 2015-03-24 | 1,231 | 1,235 | 1,206 | 1,208.5 | 7,197,000 | 1,208.50 |
| 2015-03-23 | 1,231 | 1,243.5 | 1,227 | 1,237 | 4,852,000 | 1,237 |
| 2015-03-20 | 1,248 | 1,248 | 1,220 | 1,228 | 10,010,000 | 1,228 |
| 2015-03-19 | 1,243.5 | 1,260 | 1,234 | 1,253.5 | 12,032,000 | 1,253.50 |
| 2015-03-18 | 1,229.5 | 1,234.5 | 1,217 | 1,232.5 | 3,746,000 | 1,232.50 |
| 2015-03-17 | 1,225.5 | 1,230 | 1,222.5 | 1,225 | 3,954,000 | 1,225 |
| 2015-03-16 | 1,239.5 | 1,239.5 | 1,223 | 1,225 | 4,528,000 | 1,225 |
| 2015-03-13 | 1,249 | 1,249.5 | 1,233 | 1,244 | 7,699,000 | 1,244 |
| 2015-03-12 | 1,225 | 1,239 | 1,219 | 1,237 | 4,370,000 | 1,237 |
| 2015-03-11 | 1,227.5 | 1,233.5 | 1,219 | 1,224.5 | 4,307,000 | 1,224.50 |
| 2015-03-10 | 1,245 | 1,247.5 | 1,229.5 | 1,235 | 3,884,000 | 1,235 |
| 2015-03-09 | 1,240 | 1,242.5 | 1,226.5 | 1,235 | 4,493,000 | 1,235 |
| 2015-03-06 | 1,225 | 1,248.5 | 1,223.5 | 1,245 | 5,595,000 | 1,245 |
| 2015-03-05 | 1,222.5 | 1,224 | 1,206 | 1,221 | 4,163,000 | 1,221 |
| 2015-03-04 | 1,207.5 | 1,216 | 1,198 | 1,213 | 4,757,000 | 1,213 |
| 2015-03-03 | 1,220 | 1,232.5 | 1,207 | 1,221.5 | 5,513,000 | 1,221.50 |
| 2015-03-02 | 1,235.5 | 1,246.5 | 1,222 | 1,225.5 | 4,864,000 | 1,225.50 |
| 2015-02-27 | 1,222 | 1,238.5 | 1,219.5 | 1,236 | 9,774,000 | 1,236 |
| 2015-02-26 | 1,202.5 | 1,215.5 | 1,198 | 1,214.5 | 6,747,000 | 1,214.50 |
| 2015-02-25 | 1,222.5 | 1,223.5 | 1,202 | 1,205.5 | 7,224,000 | 1,205.50 |
| 2015-02-24 | 1,235 | 1,248 | 1,207 | 1,217 | 8,844,000 | 1,217 |
| 2015-02-23 | 1,220 | 1,237 | 1,218 | 1,230 | 6,813,000 | 1,230 |
| 2015-02-20 | 1,199 | 1,212.5 | 1,192.5 | 1,205.5 | 6,364,000 | 1,205.50 |
| 2015-02-19 | 1,174.5 | 1,198 | 1,170 | 1,196.5 | 5,769,000 | 1,196.50 |
| 2015-02-18 | 1,176.5 | 1,184 | 1,156 | 1,158.5 | 7,277,000 | 1,158.50 |
| 2015-02-17 | 1,177.5 | 1,180 | 1,151 | 1,154.5 | 5,690,000 | 1,154.50 |
| 2015-02-16 | 1,190 | 1,192 | 1,168.5 | 1,173 | 3,616,000 | 1,173 |
| 2015-02-13 | 1,182 | 1,184.5 | 1,166 | 1,170.5 | 5,336,000 | 1,170.50 |
| 2015-02-12 | 1,200 | 1,200 | 1,176 | 1,189.5 | 6,336,000 | 1,189.50 |
| 2015-02-10 | 1,178.5 | 1,187 | 1,168.5 | 1,177 | 4,294,000 | 1,177 |
| 2015-02-09 | 1,169 | 1,173.5 | 1,158.5 | 1,170.5 | 4,381,000 | 1,170.50 |
| 2015-02-06 | 1,150 | 1,183.5 | 1,135.5 | 1,160 | 7,130,000 | 1,160 |
| 2015-02-05 | 1,158 | 1,162 | 1,126 | 1,134.5 | 7,492,000 | 1,134.50 |
| 2015-02-04 | 1,172.5 | 1,194.5 | 1,155.5 | 1,166.5 | 6,606,000 | 1,166.50 |
| 2015-02-03 | 1,196 | 1,196.5 | 1,147.5 | 1,157 | 5,419,000 | 1,157 |
| 2015-02-02 | 1,167 | 1,199 | 1,167 | 1,195 | 5,135,000 | 1,195 |
| 2015-01-30 | 1,163 | 1,186.5 | 1,160 | 1,172 | 5,079,000 | 1,172 |
| 2015-01-29 | 1,160 | 1,173 | 1,153.5 | 1,155.5 | 3,013,000 | 1,155.50 |
| 2015-01-28 | 1,154 | 1,174 | 1,151 | 1,166.5 | 4,915,000 | 1,166.50 |
| 2015-01-27 | 1,163.5 | 1,165.5 | 1,156 | 1,161.5 | 4,902,000 | 1,161.50 |
| 2015-01-26 | 1,135.5 | 1,147.5 | 1,135 | 1,147.5 | 3,370,000 | 1,147.50 |
| 2015-01-23 | 1,123.5 | 1,150.5 | 1,118 | 1,148.5 | 6,195,000 | 1,148.50 |
| 2015-01-22 | 1,120 | 1,123.5 | 1,104 | 1,115 | 3,993,000 | 1,115 |
| 2015-01-21 | 1,119 | 1,122 | 1,107 | 1,115.5 | 4,690,000 | 1,115.50 |
| 2015-01-20 | 1,110.5 | 1,126.5 | 1,100.5 | 1,125 | 4,453,000 | 1,125 |
| 2015-01-19 | 1,101 | 1,112.5 | 1,096 | 1,110.5 | 4,208,000 | 1,110.50 |
| 2015-01-16 | 1,096 | 1,102.5 | 1,077 | 1,096.5 | 4,802,000 | 1,096.50 |
| 2015-01-15 | 1,098.5 | 1,123.5 | 1,095 | 1,121 | 5,353,000 | 1,121 |
| 2015-01-14 | 1,102 | 1,120 | 1,100 | 1,106 | 5,760,000 | 1,106 |
| 2015-01-13 | 1,079.5 | 1,105.5 | 1,072.5 | 1,104 | 5,896,000 | 1,104 |
| 2015-01-09 | 1,083.5 | 1,088.5 | 1,069.5 | 1,086.5 | 4,900,000 | 1,086.50 |
| 2015-01-08 | 1,087.5 | 1,090 | 1,078 | 1,083.5 | 5,578,000 | 1,083.50 |
| 2015-01-07 | 1,055.5 | 1,085.5 | 1,055.5 | 1,075 | 3,674,000 | 1,075 |
| 2015-01-06 | 1,072 | 1,076 | 1,064 | 1,064.5 | 5,099,000 | 1,064.50 |
| 2015-01-05 | 1,099 | 1,108 | 1,090 | 1,099.5 | 3,529,000 | 1,099.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
