4901 富士フイルムホールディングス(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 | 5,000 | 5,148 | 4,984 | 5,080 | 2,861,100 | 1,693.33 |
| 2015-12-29 | 4,888 | 4,952 | 4,885 | 4,950 | 716,800 | 1,650 |
| 2015-12-28 | 4,875 | 4,920 | 4,838 | 4,891 | 865,900 | 1,630.33 |
| 2015-12-25 | 4,889 | 4,892 | 4,850 | 4,855 | 590,200 | 1,618.33 |
| 2015-12-24 | 4,925 | 4,944 | 4,867 | 4,876 | 883,200 | 1,625.33 |
| 2015-12-22 | 4,862 | 4,898 | 4,844 | 4,878 | 1,121,500 | 1,626 |
| 2015-12-21 | 4,826 | 4,874 | 4,801 | 4,848 | 1,816,700 | 1,616 |
| 2015-12-18 | 4,950 | 5,099 | 4,850 | 4,852 | 3,174,200 | 1,617.33 |
| 2015-12-17 | 4,959 | 5,005 | 4,942 | 4,956 | 2,132,300 | 1,652 |
| 2015-12-16 | 4,811 | 4,868 | 4,803 | 4,861 | 1,603,500 | 1,620.33 |
| 2015-12-15 | 4,793 | 4,815 | 4,741 | 4,741 | 1,641,600 | 1,580.33 |
| 2015-12-14 | 4,780 | 4,831 | 4,742 | 4,825 | 1,702,800 | 1,608.33 |
| 2015-12-11 | 4,827 | 4,898 | 4,827 | 4,881 | 2,680,600 | 1,627 |
| 2015-12-10 | 4,863 | 4,876 | 4,830 | 4,854 | 1,585,900 | 1,618 |
| 2015-12-09 | 4,982 | 4,985 | 4,907 | 4,930 | 1,726,600 | 1,643.33 |
| 2015-12-08 | 4,980 | 5,012 | 4,933 | 4,982 | 2,056,700 | 1,660.67 |
| 2015-12-07 | 4,972 | 4,980 | 4,941 | 4,950 | 1,153,800 | 1,650 |
| 2015-12-04 | 4,947 | 4,953 | 4,903 | 4,924 | 1,942,900 | 1,641.33 |
| 2015-12-03 | 5,000 | 5,030 | 4,970 | 5,022 | 1,366,200 | 1,674 |
| 2015-12-02 | 5,047 | 5,067 | 5,007 | 5,024 | 1,103,500 | 1,674.67 |
| 2015-12-01 | 5,022 | 5,059 | 5,002 | 5,045 | 1,695,100 | 1,681.67 |
| 2015-11-30 | 5,050 | 5,055 | 4,986 | 4,986 | 2,727,500 | 1,662 |
| 2015-11-27 | 5,050 | 5,068 | 5,032 | 5,048 | 1,152,600 | 1,682.67 |
| 2015-11-26 | 5,060 | 5,073 | 5,036 | 5,044 | 1,104,800 | 1,681.33 |
| 2015-11-25 | 5,021 | 5,053 | 4,996 | 5,043 | 1,351,000 | 1,681 |
| 2015-11-24 | 5,040 | 5,056 | 5,006 | 5,044 | 1,323,300 | 1,681.33 |
| 2015-11-20 | 5,025 | 5,057 | 4,988 | 5,057 | 1,534,600 | 1,685.67 |
| 2015-11-19 | 5,000 | 5,063 | 4,998 | 5,043 | 2,609,300 | 1,681 |
| 2015-11-18 | 4,983 | 5,000 | 4,946 | 4,951 | 1,411,400 | 1,650.33 |
| 2015-11-17 | 4,985 | 4,994 | 4,957 | 4,963 | 1,465,200 | 1,654.33 |
| 2015-11-16 | 4,899 | 4,936 | 4,884 | 4,921 | 1,392,600 | 1,640.33 |
| 2015-11-13 | 4,909 | 4,974 | 4,909 | 4,969 | 1,488,200 | 1,656.33 |
| 2015-11-12 | 4,952 | 4,992 | 4,952 | 4,979 | 1,107,900 | 1,659.67 |
| 2015-11-11 | 4,972 | 4,991 | 4,928 | 4,981 | 1,582,600 | 1,660.33 |
| 2015-11-10 | 4,922 | 5,000 | 4,918 | 5,000 | 1,481,000 | 1,666.67 |
| 2015-11-09 | 4,950 | 4,985 | 4,927 | 4,972 | 1,826,400 | 1,657.33 |
| 2015-11-06 | 4,890 | 4,928 | 4,881 | 4,919 | 1,582,700 | 1,639.67 |
| 2015-11-05 | 4,854 | 4,909 | 4,835 | 4,882 | 1,552,000 | 1,627.33 |
| 2015-11-04 | 4,830 | 4,885 | 4,815 | 4,830 | 1,911,500 | 1,610 |
| 2015-11-02 | 4,798 | 4,800 | 4,741 | 4,761 | 1,950,300 | 1,587 |
| 2015-10-30 | 4,849 | 4,896 | 4,801 | 4,852 | 2,464,800 | 1,617.33 |
| 2015-10-29 | 4,800 | 4,893 | 4,800 | 4,842 | 3,048,800 | 1,614 |
| 2015-10-28 | 4,719 | 4,799 | 4,706 | 4,772 | 2,183,100 | 1,590.67 |
| 2015-10-27 | 4,708 | 4,745 | 4,697 | 4,719 | 2,098,700 | 1,573 |
| 2015-10-26 | 4,700 | 4,781 | 4,700 | 4,758 | 2,254,300 | 1,586 |
| 2015-10-23 | 4,611 | 4,693 | 4,581 | 4,672 | 4,130,900 | 1,557.33 |
| 2015-10-22 | 4,518 | 4,605 | 4,500 | 4,500 | 4,878,900 | 1,500 |
| 2015-10-21 | 4,589 | 4,742 | 4,554 | 4,728 | 2,014,900 | 1,576 |
| 2015-10-20 | 4,598 | 4,620 | 4,582 | 4,607 | 1,279,700 | 1,535.67 |
| 2015-10-19 | 4,594 | 4,627 | 4,573 | 4,586 | 1,361,000 | 1,528.67 |
| 2015-10-16 | 4,600 | 4,639 | 4,584 | 4,623 | 1,917,900 | 1,541 |
| 2015-10-15 | 4,497 | 4,567 | 4,465 | 4,549 | 2,039,200 | 1,516.33 |
| 2015-10-14 | 4,600 | 4,605 | 4,509 | 4,525 | 2,058,500 | 1,508.33 |
| 2015-10-13 | 4,603 | 4,685 | 4,603 | 4,630 | 1,698,400 | 1,543.33 |
| 2015-10-09 | 4,620 | 4,669 | 4,589 | 4,666 | 2,383,800 | 1,555.33 |
| 2015-10-08 | 4,613 | 4,628 | 4,527 | 4,527 | 1,913,900 | 1,509 |
| 2015-10-07 | 4,566 | 4,618 | 4,538 | 4,594 | 1,660,200 | 1,531.33 |
| 2015-10-06 | 4,540 | 4,587 | 4,526 | 4,559 | 2,564,500 | 1,519.67 |
| 2015-10-05 | 4,520 | 4,524 | 4,436 | 4,483 | 1,934,300 | 1,494.33 |
| 2015-10-02 | 4,450 | 4,475 | 4,392 | 4,460 | 2,200,600 | 1,486.67 |
| 2015-10-01 | 4,499 | 4,530 | 4,413 | 4,471 | 2,802,400 | 1,490.33 |
| 2015-09-30 | 4,410 | 4,476 | 4,395 | 4,456 | 1,974,300 | 1,485.33 |
| 2015-09-29 | 4,426 | 4,433 | 4,301 | 4,308 | 2,851,500 | 1,436 |
| 2015-09-28 | 4,653 | 4,693 | 4,507 | 4,529 | 1,917,300 | 1,509.67 |
| 2015-09-25 | 4,623 | 4,654 | 4,532 | 4,620 | 2,898,400 | 1,540 |
| 2015-09-24 | 4,670 | 4,767 | 4,633 | 4,633 | 2,225,600 | 1,544.33 |
| 2015-09-18 | 4,848.5 | 4,852 | 4,678 | 4,720.5 | 3,535,400 | 1,573.50 |
| 2015-09-17 | 4,818 | 4,880 | 4,811 | 4,849.5 | 2,449,000 | 1,616.50 |
| 2015-09-16 | 4,780 | 4,838 | 4,738 | 4,806.5 | 2,351,400 | 1,602.17 |
| 2015-09-15 | 4,692.5 | 4,771.5 | 4,664.5 | 4,725 | 2,479,700 | 1,575 |
| 2015-09-14 | 4,752 | 4,758.5 | 4,658 | 4,676 | 1,803,000 | 1,558.67 |
| 2015-09-11 | 4,692.5 | 4,799.5 | 4,682.5 | 4,752 | 4,544,200 | 1,584 |
| 2015-09-10 | 4,720 | 4,773 | 4,671.5 | 4,764 | 2,810,600 | 1,588 |
| 2015-09-09 | 4,730 | 4,855 | 4,713 | 4,855 | 3,043,900 | 1,618.33 |
| 2015-09-08 | 4,662.5 | 4,690.5 | 4,547 | 4,548 | 2,320,600 | 1,516 |
| 2015-09-07 | 4,655 | 4,739 | 4,607.5 | 4,690.5 | 2,526,500 | 1,563.50 |
| 2015-09-04 | 4,857.5 | 4,857.5 | 4,645 | 4,720.5 | 2,598,300 | 1,573.50 |
| 2015-09-03 | 4,823 | 4,880 | 4,793 | 4,793 | 1,800,600 | 1,597.67 |
| 2015-09-02 | 4,699.5 | 4,929.5 | 4,695 | 4,766 | 3,582,500 | 1,588.67 |
| 2015-09-01 | 4,955 | 4,960 | 4,777 | 4,777 | 2,920,300 | 1,592.33 |
| 2015-08-31 | 5,019 | 5,024 | 4,934.5 | 4,989 | 3,432,800 | 1,663 |
| 2015-08-28 | 4,860 | 5,036 | 4,850.5 | 4,991.5 | 4,255,300 | 1,663.83 |
| 2015-08-27 | 4,790 | 4,810 | 4,710 | 4,734 | 2,893,700 | 1,578 |
| 2015-08-26 | 4,613 | 4,702 | 4,526 | 4,686.5 | 3,697,300 | 1,562.17 |
| 2015-08-25 | 4,500 | 4,820 | 4,420 | 4,570.5 | 5,895,400 | 1,523.50 |
| 2015-08-24 | 4,805 | 4,844.5 | 4,675 | 4,677.5 | 4,031,500 | 1,559.17 |
| 2015-08-21 | 4,900 | 4,998 | 4,892 | 4,939.5 | 3,366,100 | 1,646.50 |
| 2015-08-20 | 5,100 | 5,125 | 5,059 | 5,064 | 2,027,200 | 1,688 |
| 2015-08-19 | 5,192 | 5,249 | 5,125 | 5,137 | 2,372,000 | 1,712.33 |
| 2015-08-18 | 5,200 | 5,245 | 5,150 | 5,221 | 2,477,400 | 1,740.33 |
| 2015-08-17 | 5,128 | 5,293 | 5,125 | 5,213 | 3,614,100 | 1,737.67 |
| 2015-08-14 | 5,005 | 5,111 | 4,991 | 5,097 | 3,475,800 | 1,699 |
| 2015-08-13 | 4,898.5 | 5,005 | 4,874.5 | 4,981 | 2,618,100 | 1,660.33 |
| 2015-08-12 | 4,960 | 4,994.5 | 4,904 | 4,948 | 2,079,300 | 1,649.33 |
| 2015-08-11 | 4,971 | 5,015 | 4,939 | 4,979.5 | 2,420,600 | 1,659.83 |
| 2015-08-10 | 4,929.5 | 4,982 | 4,900 | 4,976 | 2,174,100 | 1,658.67 |
| 2015-08-07 | 4,929 | 4,971.5 | 4,908 | 4,955 | 2,333,400 | 1,651.67 |
| 2015-08-06 | 4,942 | 5,020 | 4,925 | 4,959.5 | 2,695,200 | 1,653.17 |
| 2015-08-05 | 4,940 | 5,019 | 4,901 | 4,944.5 | 3,328,600 | 1,648.17 |
| 2015-08-04 | 4,903 | 4,977 | 4,892 | 4,940.5 | 2,966,500 | 1,646.83 |
| 2015-08-03 | 4,900 | 4,999.5 | 4,820 | 4,972 | 4,714,600 | 1,657.33 |
| 2015-07-31 | 4,820 | 4,944 | 4,750 | 4,919.5 | 11,552,300 | 1,639.83 |
| 2015-07-30 | 4,522 | 4,572 | 4,491.5 | 4,561.5 | 2,228,500 | 1,520.50 |
| 2015-07-29 | 4,540 | 4,543.5 | 4,469 | 4,522 | 1,753,900 | 1,507.33 |
| 2015-07-28 | 4,460 | 4,524.5 | 4,452.5 | 4,502.5 | 1,973,000 | 1,500.83 |
| 2015-07-27 | 4,518 | 4,533.5 | 4,486.5 | 4,508.5 | 1,588,500 | 1,502.83 |
| 2015-07-24 | 4,542.5 | 4,548.5 | 4,516.5 | 4,537 | 1,978,500 | 1,512.33 |
| 2015-07-23 | 4,534.5 | 4,554 | 4,494 | 4,509 | 1,590,300 | 1,503 |
| 2015-07-22 | 4,521.5 | 4,568 | 4,495.5 | 4,500.5 | 1,974,600 | 1,500.17 |
| 2015-07-21 | 4,508 | 4,553 | 4,504 | 4,548 | 1,961,600 | 1,516 |
| 2015-07-17 | 4,452 | 4,485 | 4,426 | 4,482.5 | 1,321,500 | 1,494.17 |
| 2015-07-16 | 4,490 | 4,498 | 4,442.5 | 4,461 | 1,771,300 | 1,487 |
| 2015-07-15 | 4,456 | 4,494.5 | 4,445.5 | 4,481.5 | 2,196,300 | 1,493.83 |
| 2015-07-14 | 4,452.5 | 4,452.5 | 4,388 | 4,416 | 2,068,000 | 1,472 |
| 2015-07-13 | 4,363 | 4,399.5 | 4,335 | 4,382.5 | 2,250,700 | 1,460.83 |
| 2015-07-10 | 4,325.5 | 4,348 | 4,276 | 4,293 | 2,886,700 | 1,431 |
| 2015-07-09 | 4,176 | 4,325.5 | 4,110 | 4,325.5 | 4,074,700 | 1,441.83 |
| 2015-07-08 | 4,408 | 4,415.5 | 4,286 | 4,286 | 3,515,100 | 1,428.67 |
| 2015-07-07 | 4,432.5 | 4,467.5 | 4,404 | 4,419 | 1,725,500 | 1,473 |
| 2015-07-06 | 4,400 | 4,425.5 | 4,360 | 4,381 | 2,662,900 | 1,460.33 |
| 2015-07-03 | 4,426.5 | 4,463.5 | 4,402 | 4,457 | 2,334,000 | 1,485.67 |
| 2015-07-02 | 4,475 | 4,490.5 | 4,400 | 4,407 | 3,379,400 | 1,469 |
| 2015-07-01 | 4,361.5 | 4,494 | 4,334 | 4,454 | 4,482,300 | 1,484.67 |
| 2015-06-30 | 4,353 | 4,393 | 4,350 | 4,373.5 | 2,834,000 | 1,457.83 |
| 2015-06-29 | 4,350 | 4,436 | 4,338 | 4,377.5 | 2,836,100 | 1,459.17 |
| 2015-06-26 | 4,514 | 4,536 | 4,486 | 4,515 | 2,306,900 | 1,505 |
| 2015-06-25 | 4,540 | 4,589 | 4,521 | 4,521 | 3,778,400 | 1,507 |
| 2015-06-24 | 4,650 | 4,670 | 4,567.5 | 4,567.5 | 7,633,400 | 1,522.50 |
| 2015-06-23 | 4,708 | 4,746.5 | 4,697 | 4,735 | 2,154,200 | 1,578.33 |
| 2015-06-22 | 4,637 | 4,699.5 | 4,637 | 4,686.5 | 1,649,800 | 1,562.17 |
| 2015-06-19 | 4,618.5 | 4,671.5 | 4,618.5 | 4,637 | 2,764,100 | 1,545.67 |
| 2015-06-18 | 4,656 | 4,675 | 4,610.5 | 4,610.5 | 1,594,200 | 1,536.83 |
| 2015-06-17 | 4,699.5 | 4,717 | 4,650.5 | 4,667 | 1,507,100 | 1,555.67 |
| 2015-06-16 | 4,692 | 4,711 | 4,656.5 | 4,678 | 1,662,100 | 1,559.33 |
| 2015-06-15 | 4,700.5 | 4,727 | 4,663.5 | 4,719.5 | 1,630,100 | 1,573.17 |
| 2015-06-12 | 4,700 | 4,753 | 4,681.5 | 4,747 | 3,715,400 | 1,582.33 |
| 2015-06-11 | 4,600 | 4,670 | 4,600 | 4,670 | 1,996,500 | 1,556.67 |
| 2015-06-10 | 4,603.5 | 4,652.5 | 4,589 | 4,593.5 | 3,185,400 | 1,531.17 |
| 2015-06-09 | 4,707 | 4,732 | 4,638.5 | 4,639 | 2,337,000 | 1,546.33 |
| 2015-06-08 | 4,786 | 4,797.5 | 4,721 | 4,754.5 | 1,813,800 | 1,584.83 |
| 2015-06-05 | 4,740 | 4,777 | 4,718 | 4,762 | 1,755,300 | 1,587.33 |
| 2015-06-04 | 4,792.5 | 4,824 | 4,759.5 | 4,786 | 2,534,300 | 1,595.33 |
| 2015-06-03 | 4,706.5 | 4,835.5 | 4,683 | 4,802.5 | 3,566,500 | 1,600.83 |
| 2015-06-02 | 4,706 | 4,743.5 | 4,692 | 4,733.5 | 2,090,600 | 1,577.83 |
| 2015-06-01 | 4,705.5 | 4,711.5 | 4,661 | 4,710 | 2,455,900 | 1,570 |
| 2015-05-29 | 4,711.5 | 4,769.5 | 4,701.5 | 4,754 | 3,094,200 | 1,584.67 |
| 2015-05-28 | 4,705 | 4,744 | 4,693.5 | 4,718.5 | 2,142,000 | 1,572.83 |
| 2015-05-27 | 4,680 | 4,722.5 | 4,660.5 | 4,705 | 1,962,600 | 1,568.33 |
| 2015-05-26 | 4,694.5 | 4,710 | 4,681.5 | 4,707 | 1,303,400 | 1,569 |
| 2015-05-25 | 4,700 | 4,712 | 4,672.5 | 4,712 | 1,156,700 | 1,570.67 |
| 2015-05-22 | 4,701.5 | 4,703.5 | 4,657 | 4,684 | 1,462,800 | 1,561.33 |
| 2015-05-21 | 4,685 | 4,719 | 4,685 | 4,701.5 | 1,767,000 | 1,567.17 |
| 2015-05-20 | 4,698 | 4,723 | 4,686.5 | 4,693 | 2,694,100 | 1,564.33 |
| 2015-05-19 | 4,690 | 4,696.5 | 4,655.5 | 4,673 | 1,872,700 | 1,557.67 |
| 2015-05-18 | 4,633 | 4,669 | 4,609.5 | 4,665 | 2,058,100 | 1,555 |
| 2015-05-15 | 4,644 | 4,657.5 | 4,583 | 4,600 | 1,835,400 | 1,533.33 |
| 2015-05-14 | 4,630.5 | 4,655 | 4,604 | 4,605 | 1,789,500 | 1,535 |
| 2015-05-13 | 4,597.5 | 4,651 | 4,575.5 | 4,648.5 | 2,020,900 | 1,549.50 |
| 2015-05-12 | 4,557 | 4,606 | 4,540 | 4,601 | 1,884,900 | 1,533.67 |
| 2015-05-11 | 4,592 | 4,593 | 4,526.5 | 4,557 | 1,721,900 | 1,519 |
| 2015-05-08 | 4,503.5 | 4,546.5 | 4,455.5 | 4,519 | 2,104,300 | 1,506.33 |
| 2015-05-07 | 4,570 | 4,593 | 4,467 | 4,481 | 2,801,700 | 1,493.67 |
| 2015-05-01 | 4,511 | 4,614.5 | 4,500 | 4,556.5 | 2,397,900 | 1,518.83 |
| 2015-04-30 | 4,628 | 4,633 | 4,500 | 4,535 | 3,412,300 | 1,511.67 |
| 2015-04-28 | 4,643.5 | 4,669.5 | 4,628.5 | 4,667.5 | 1,871,500 | 1,555.83 |
| 2015-04-27 | 4,676 | 4,699 | 4,620 | 4,637.5 | 1,656,100 | 1,545.83 |
| 2015-04-24 | 4,700 | 4,729.5 | 4,654.5 | 4,659 | 2,492,900 | 1,553 |
| 2015-04-23 | 4,694 | 4,694.5 | 4,652 | 4,671.5 | 2,095,000 | 1,557.17 |
| 2015-04-22 | 4,689.5 | 4,695.5 | 4,655.5 | 4,692 | 2,296,500 | 1,564 |
| 2015-04-21 | 4,580 | 4,689.5 | 4,578 | 4,689.5 | 3,184,700 | 1,563.17 |
| 2015-04-20 | 4,540 | 4,574 | 4,512.5 | 4,543.5 | 1,769,300 | 1,514.50 |
| 2015-04-17 | 4,543 | 4,626.5 | 4,542 | 4,588.5 | 2,501,700 | 1,529.50 |
| 2015-04-16 | 4,583 | 4,599 | 4,532 | 4,563 | 2,187,700 | 1,521 |
| 2015-04-15 | 4,615 | 4,636 | 4,589.5 | 4,610.5 | 1,577,400 | 1,536.83 |
| 2015-04-14 | 4,610 | 4,647 | 4,610 | 4,626.5 | 1,474,900 | 1,542.17 |
| 2015-04-13 | 4,650 | 4,659 | 4,599.5 | 4,620.5 | 2,130,200 | 1,540.17 |
| 2015-04-10 | 4,630 | 4,647.5 | 4,581 | 4,612 | 3,635,600 | 1,537.33 |
| 2015-04-09 | 4,577 | 4,671.5 | 4,560.5 | 4,630 | 5,601,500 | 1,543.33 |
| 2015-04-08 | 4,480 | 4,498.5 | 4,450 | 4,485 | 2,682,700 | 1,495 |
| 2015-04-07 | 4,430.5 | 4,458 | 4,401 | 4,443 | 2,491,600 | 1,481 |
| 2015-04-06 | 4,419 | 4,448 | 4,380 | 4,399.5 | 2,160,300 | 1,466.50 |
| 2015-04-03 | 4,350 | 4,419.5 | 4,333 | 4,412 | 3,384,600 | 1,470.67 |
| 2015-04-02 | 4,234 | 4,365.5 | 4,232 | 4,326.5 | 4,031,500 | 1,442.17 |
| 2015-04-01 | 4,261 | 4,264.5 | 4,162.5 | 4,205 | 3,847,400 | 1,401.67 |
| 2015-03-31 | 4,349.5 | 4,389.5 | 4,276.5 | 4,276.5 | 4,730,800 | 1,425.50 |
| 2015-03-30 | 4,213.5 | 4,227 | 4,161 | 4,213.5 | 1,635,600 | 1,404.50 |
| 2015-03-27 | 4,210 | 4,284.5 | 4,144 | 4,213.5 | 2,793,300 | 1,404.50 |
| 2015-03-26 | 4,266 | 4,288 | 4,222 | 4,249.5 | 2,364,100 | 1,416.50 |
| 2015-03-25 | 4,300 | 4,344 | 4,263 | 4,305.5 | 2,119,500 | 1,435.17 |
| 2015-03-24 | 4,258 | 4,295 | 4,250 | 4,295 | 2,126,500 | 1,431.67 |
| 2015-03-23 | 4,272.5 | 4,297 | 4,234.5 | 4,280 | 1,740,500 | 1,426.67 |
| 2015-03-20 | 4,273 | 4,273.5 | 4,204 | 4,251.5 | 2,638,700 | 1,417.17 |
| 2015-03-19 | 4,241.5 | 4,289 | 4,180 | 4,273.5 | 4,760,800 | 1,424.50 |
| 2015-03-18 | 4,100 | 4,219.5 | 4,099 | 4,207.5 | 4,149,400 | 1,402.50 |
| 2015-03-17 | 4,110 | 4,114.5 | 4,092.5 | 4,093.5 | 1,673,100 | 1,364.50 |
| 2015-03-16 | 4,068 | 4,119 | 4,065 | 4,084.5 | 2,273,900 | 1,361.50 |
| 2015-03-13 | 4,053.5 | 4,066 | 4,022.5 | 4,047.5 | 3,972,900 | 1,349.17 |
| 2015-03-12 | 4,029 | 4,040.5 | 4,005 | 4,031.5 | 1,627,000 | 1,343.83 |
| 2015-03-11 | 4,000 | 4,042 | 3,995 | 4,010 | 1,521,300 | 1,336.67 |
| 2015-03-10 | 4,070 | 4,083 | 4,002 | 4,014 | 2,191,100 | 1,338 |
| 2015-03-09 | 4,085 | 4,087.5 | 4,037 | 4,052 | 2,326,200 | 1,350.67 |
| 2015-03-06 | 4,100 | 4,117.5 | 4,092.5 | 4,106.5 | 2,179,400 | 1,368.83 |
| 2015-03-05 | 4,055 | 4,092 | 4,036.5 | 4,075 | 1,909,700 | 1,358.33 |
| 2015-03-04 | 4,064.5 | 4,064.5 | 4,022 | 4,045 | 1,695,300 | 1,348.33 |
| 2015-03-03 | 4,115 | 4,124.5 | 4,054 | 4,078 | 2,228,600 | 1,359.33 |
| 2015-03-02 | 4,120 | 4,120 | 4,059 | 4,092 | 3,358,400 | 1,364 |
| 2015-02-27 | 4,133 | 4,148.5 | 4,110.5 | 4,122.5 | 2,617,300 | 1,374.17 |
| 2015-02-26 | 4,117.5 | 4,132 | 4,094 | 4,123.5 | 1,960,500 | 1,374.50 |
| 2015-02-25 | 4,150 | 4,175 | 4,093 | 4,110 | 2,858,300 | 1,370 |
| 2015-02-24 | 4,047.5 | 4,124 | 4,034 | 4,110 | 3,769,800 | 1,370 |
| 2015-02-23 | 4,021 | 4,048 | 4,003.5 | 4,048 | 2,519,500 | 1,349.33 |
| 2015-02-20 | 4,010 | 4,023.5 | 3,990 | 4,002.5 | 1,737,900 | 1,334.17 |
| 2015-02-19 | 4,005 | 4,023 | 4,001.5 | 4,010.5 | 1,918,500 | 1,336.83 |
| 2015-02-18 | 4,008 | 4,028.5 | 3,987.5 | 4,004.5 | 2,133,000 | 1,334.83 |
| 2015-02-17 | 3,982 | 4,010.5 | 3,953.5 | 3,996 | 1,339,700 | 1,332 |
| 2015-02-16 | 4,036 | 4,038 | 3,982.5 | 3,990.5 | 1,718,200 | 1,330.17 |
| 2015-02-13 | 3,988.5 | 4,030.5 | 3,987.5 | 4,018 | 2,804,200 | 1,339.33 |
| 2015-02-12 | 4,048.5 | 4,051.5 | 3,977 | 3,988.5 | 3,843,400 | 1,329.50 |
| 2015-02-10 | 4,020 | 4,039 | 3,995.5 | 4,016 | 1,869,900 | 1,338.67 |
| 2015-02-09 | 4,004 | 4,024.5 | 3,988.5 | 4,016.5 | 2,272,500 | 1,338.83 |
| 2015-02-06 | 4,005 | 4,013 | 3,971.5 | 3,981 | 2,251,400 | 1,327 |
| 2015-02-05 | 3,978.5 | 4,008 | 3,939 | 3,961.5 | 2,668,300 | 1,320.50 |
| 2015-02-04 | 3,948 | 3,977 | 3,930.5 | 3,969 | 2,810,200 | 1,323 |
| 2015-02-03 | 3,930 | 3,953 | 3,853 | 3,871 | 2,846,700 | 1,290.33 |
| 2015-02-02 | 3,974 | 3,974.5 | 3,914 | 3,920 | 2,691,300 | 1,306.67 |
| 2015-01-30 | 4,018 | 4,043 | 3,977 | 3,998 | 4,831,600 | 1,332.67 |
| 2015-01-29 | 3,976 | 4,004.5 | 3,937.5 | 3,985 | 8,924,600 | 1,328.33 |
| 2015-01-28 | 3,781 | 3,837 | 3,781 | 3,836 | 2,552,300 | 1,278.67 |
| 2015-01-27 | 3,807 | 3,838.5 | 3,793.5 | 3,826 | 2,721,200 | 1,275.33 |
| 2015-01-26 | 3,739 | 3,780.5 | 3,730 | 3,780.5 | 1,613,200 | 1,260.17 |
| 2015-01-23 | 3,787 | 3,788 | 3,752 | 3,765 | 1,527,900 | 1,255 |
| 2015-01-22 | 3,726 | 3,751 | 3,704 | 3,751 | 2,250,200 | 1,250.33 |
| 2015-01-21 | 3,780 | 3,788.5 | 3,714 | 3,750 | 2,544,200 | 1,250 |
| 2015-01-20 | 3,728 | 3,816 | 3,723.5 | 3,814.5 | 2,712,000 | 1,271.50 |
| 2015-01-19 | 3,740 | 3,745.5 | 3,692 | 3,719.5 | 1,826,800 | 1,239.83 |
| 2015-01-16 | 3,690 | 3,721 | 3,653.5 | 3,716.5 | 3,097,400 | 1,238.83 |
| 2015-01-15 | 3,711 | 3,745.5 | 3,695 | 3,733.5 | 2,448,200 | 1,244.50 |
| 2015-01-14 | 3,702 | 3,764.5 | 3,700.5 | 3,727.5 | 2,717,300 | 1,242.50 |
| 2015-01-13 | 3,718.5 | 3,737 | 3,657 | 3,734 | 2,149,200 | 1,244.67 |
| 2015-01-09 | 3,783.5 | 3,783.5 | 3,724 | 3,741.5 | 2,458,500 | 1,247.17 |
| 2015-01-08 | 3,702 | 3,733 | 3,686 | 3,721.5 | 2,107,000 | 1,240.50 |
| 2015-01-07 | 3,641 | 3,699 | 3,631 | 3,664 | 2,292,200 | 1,221.33 |
| 2015-01-06 | 3,708.5 | 3,712.5 | 3,670 | 3,670 | 3,450,700 | 1,223.33 |
| 2015-01-05 | 3,714.5 | 3,803 | 3,709 | 3,768.5 | 3,534,300 | 1,256.17 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
