5401 日本製鉄(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 | 2,449 | 2,485 | 2,408.5 | 2,416 | 3,238,000 | 2,416 |
| 2015-12-29 | 2,428.5 | 2,442.5 | 2,385.5 | 2,436.5 | 2,585,100 | 2,436.50 |
| 2015-12-28 | 2,385 | 2,457.5 | 2,364 | 2,444.5 | 2,994,500 | 2,444.50 |
| 2015-12-25 | 2,423.5 | 2,447.5 | 2,375 | 2,382.5 | 3,539,500 | 2,382.50 |
| 2015-12-24 | 2,450 | 2,508 | 2,436 | 2,452 | 4,762,700 | 2,452 |
| 2015-12-22 | 2,361.5 | 2,418 | 2,357 | 2,409.5 | 2,945,800 | 2,409.50 |
| 2015-12-21 | 2,342.5 | 2,403 | 2,326 | 2,386.5 | 4,498,200 | 2,386.50 |
| 2015-12-18 | 2,370 | 2,468.5 | 2,350.5 | 2,357.5 | 8,149,900 | 2,357.50 |
| 2015-12-17 | 2,408 | 2,414.5 | 2,351.5 | 2,355 | 3,538,100 | 2,355 |
| 2015-12-16 | 2,350 | 2,395 | 2,337 | 2,358.5 | 3,879,800 | 2,358.50 |
| 2015-12-15 | 2,332 | 2,339 | 2,292.5 | 2,299 | 4,384,300 | 2,299 |
| 2015-12-14 | 2,316 | 2,349 | 2,303.5 | 2,344 | 4,159,200 | 2,344 |
| 2015-12-11 | 2,380 | 2,418 | 2,370 | 2,408 | 4,571,500 | 2,408 |
| 2015-12-10 | 2,380 | 2,407 | 2,368 | 2,374.5 | 3,760,800 | 2,374.50 |
| 2015-12-09 | 2,388 | 2,422 | 2,380 | 2,407 | 4,215,400 | 2,407 |
| 2015-12-08 | 2,499.5 | 2,525 | 2,426 | 2,431 | 4,292,900 | 2,431 |
| 2015-12-07 | 2,510 | 2,528.5 | 2,492.5 | 2,495.5 | 2,334,700 | 2,495.50 |
| 2015-12-04 | 2,501 | 2,515.5 | 2,466.5 | 2,485.5 | 4,426,000 | 2,485.50 |
| 2015-12-03 | 2,530.5 | 2,555 | 2,521.5 | 2,552 | 2,757,700 | 2,552 |
| 2015-12-02 | 2,575 | 2,600 | 2,546.5 | 2,551.5 | 4,008,100 | 2,551.50 |
| 2015-12-01 | 2,499.5 | 2,545 | 2,491.5 | 2,545 | 4,921,600 | 2,545 |
| 2015-11-30 | 2,481 | 2,485 | 2,413.5 | 2,472.5 | 5,789,900 | 2,472.50 |
| 2015-11-27 | 2,513 | 2,540 | 2,492.5 | 2,498 | 2,893,100 | 2,498 |
| 2015-11-26 | 2,490 | 2,506.5 | 2,480.5 | 2,499 | 2,582,900 | 2,499 |
| 2015-11-25 | 2,443.5 | 2,498.5 | 2,443.5 | 2,484 | 2,936,300 | 2,484 |
| 2015-11-24 | 2,458 | 2,522.5 | 2,445 | 2,465 | 3,794,100 | 2,465 |
| 2015-11-20 | 2,483.5 | 2,489 | 2,460.5 | 2,483 | 3,413,100 | 2,483 |
| 2015-11-19 | 2,485 | 2,538 | 2,461.5 | 2,485.5 | 5,079,800 | 2,485.50 |
| 2015-11-18 | 2,470 | 2,470 | 2,421.5 | 2,454.5 | 3,489,000 | 2,454.50 |
| 2015-11-17 | 2,416 | 2,473.5 | 2,406.5 | 2,459.5 | 5,220,200 | 2,459.50 |
| 2015-11-16 | 2,350 | 2,394 | 2,336 | 2,376.5 | 2,471,700 | 2,376.50 |
| 2015-11-13 | 2,390 | 2,407.5 | 2,364.5 | 2,400 | 3,222,100 | 2,400 |
| 2015-11-12 | 2,421.5 | 2,439 | 2,384 | 2,414.5 | 4,170,100 | 2,414.50 |
| 2015-11-11 | 2,461 | 2,484 | 2,436.5 | 2,440.5 | 3,125,600 | 2,440.50 |
| 2015-11-10 | 2,464.5 | 2,491 | 2,435 | 2,487 | 2,795,300 | 2,487 |
| 2015-11-09 | 2,458.5 | 2,489.5 | 2,440.5 | 2,485 | 3,707,500 | 2,485 |
| 2015-11-06 | 2,468.5 | 2,484.5 | 2,439.5 | 2,444 | 3,185,100 | 2,444 |
| 2015-11-05 | 2,402.5 | 2,472 | 2,402.5 | 2,450 | 3,453,900 | 2,450 |
| 2015-11-04 | 2,374.5 | 2,458 | 2,370 | 2,429.5 | 7,199,800 | 2,429.50 |
| 2015-11-02 | 2,380 | 2,419 | 2,302 | 2,334.5 | 6,523,500 | 2,334.50 |
| 2015-10-30 | 2,389 | 2,482.5 | 2,368 | 2,471 | 8,376,900 | 2,471 |
| 2015-10-29 | 2,495.5 | 2,499.5 | 2,440 | 2,457.5 | 7,344,900 | 2,457.50 |
| 2015-10-28 | 2,487 | 2,528.5 | 2,467.5 | 2,483.5 | 3,980,900 | 2,483.50 |
| 2015-10-27 | 2,557 | 2,573 | 2,486.5 | 2,493.5 | 3,840,300 | 2,493.50 |
| 2015-10-26 | 2,590.5 | 2,608 | 2,562 | 2,567 | 3,936,800 | 2,567 |
| 2015-10-23 | 2,593.5 | 2,596 | 2,542 | 2,551.5 | 4,048,900 | 2,551.50 |
| 2015-10-22 | 2,472 | 2,557 | 2,471.5 | 2,527 | 4,597,700 | 2,527 |
| 2015-10-21 | 2,354 | 2,521.5 | 2,353.5 | 2,515 | 7,135,700 | 2,515 |
| 2015-10-20 | 2,403.5 | 2,410 | 2,361 | 2,404 | 3,032,400 | 2,404 |
| 2015-10-19 | 2,448 | 2,458.5 | 2,365 | 2,393 | 3,953,400 | 2,393 |
| 2015-10-16 | 2,419.5 | 2,448.5 | 2,385.5 | 2,448 | 4,652,500 | 2,448 |
| 2015-10-15 | 2,362 | 2,427 | 2,350 | 2,393.5 | 4,526,100 | 2,393.50 |
| 2015-10-14 | 2,472.5 | 2,480.5 | 2,375.5 | 2,377.5 | 6,862,000 | 2,377.50 |
| 2015-10-13 | 2,513 | 2,541 | 2,455 | 2,513.5 | 4,355,200 | 2,513.50 |
| 2015-10-09 | 2,486.5 | 2,541.5 | 2,481 | 2,541 | 6,688,500 | 2,541 |
| 2015-10-08 | 2,394 | 2,488.5 | 2,386 | 2,414 | 6,308,100 | 2,414 |
| 2015-10-07 | 2,340 | 2,419.5 | 2,317 | 2,415.5 | 5,779,100 | 2,415.50 |
| 2015-10-06 | 2,314.5 | 2,384 | 2,300 | 2,349.5 | 6,081,900 | 2,349.50 |
| 2015-10-05 | 2,247 | 2,305.5 | 2,212 | 2,259 | 5,697,700 | 2,259 |
| 2015-10-02 | 2,196 | 2,244 | 2,174 | 2,235 | 3,454,700 | 2,235 |
| 2015-10-01 | 2,200 | 2,254.5 | 2,187 | 2,241.5 | 4,298,800 | 2,241.50 |
| 2015-09-30 | 2,179 | 2,220 | 2,149.5 | 2,168.5 | 6,503,200 | 2,168.50 |
| 2015-09-29 | 2,170 | 2,190 | 2,122.5 | 2,136 | 11,466,900 | 2,136 |
| 2015-09-28 | 2,262 | 2,330 | 2,200.5 | 2,255.5 | 6,736,300 | 2,255.50 |
| 2015-09-25 | 229.5 | 233.6 | 226 | 233.2 | 40,220,000 | 2,332 |
| 2015-09-24 | 234 | 234.2 | 225.3 | 229.1 | 50,087,000 | 2,291 |
| 2015-09-18 | 243.1 | 244.7 | 237 | 237 | 64,572,000 | 2,370 |
| 2015-09-17 | 242.9 | 249.8 | 242.5 | 247.8 | 42,012,000 | 2,478 |
| 2015-09-16 | 242.9 | 243 | 237.5 | 240.3 | 43,284,000 | 2,403 |
| 2015-09-15 | 246.1 | 248 | 240.1 | 240.5 | 33,169,000 | 2,405 |
| 2015-09-14 | 249.6 | 250 | 243.2 | 244.9 | 33,518,000 | 2,449 |
| 2015-09-11 | 249.9 | 250.6 | 244.8 | 245.5 | 48,923,000 | 2,455 |
| 2015-09-10 | 247 | 248 | 241.7 | 247.6 | 52,510,000 | 2,476 |
| 2015-09-09 | 251.9 | 254.9 | 246.1 | 253 | 62,725,000 | 2,530 |
| 2015-09-08 | 240.8 | 250.1 | 239.9 | 246.5 | 62,622,000 | 2,465 |
| 2015-09-07 | 233.4 | 241.8 | 233.4 | 239.1 | 39,936,000 | 2,391 |
| 2015-09-04 | 245.9 | 248.6 | 234.2 | 236.5 | 57,082,000 | 2,365 |
| 2015-09-03 | 239 | 243.6 | 237.3 | 237.9 | 41,870,000 | 2,379 |
| 2015-09-02 | 235 | 239.9 | 232.1 | 235.8 | 49,608,000 | 2,358 |
| 2015-09-01 | 245 | 246 | 240.4 | 240.4 | 49,475,000 | 2,404 |
| 2015-08-31 | 255.1 | 256.8 | 247.5 | 249.7 | 56,823,000 | 2,497 |
| 2015-08-28 | 248 | 260.6 | 247.9 | 257.8 | 68,004,000 | 2,578 |
| 2015-08-27 | 245.8 | 246.4 | 238.8 | 239.7 | 49,225,000 | 2,397 |
| 2015-08-26 | 235.7 | 243.8 | 233.5 | 241.3 | 75,950,000 | 2,413 |
| 2015-08-25 | 235 | 246.7 | 227.1 | 232.3 | 90,880,000 | 2,323 |
| 2015-08-24 | 256 | 259.3 | 245 | 245 | 77,951,000 | 2,450 |
| 2015-08-21 | 262.2 | 266.9 | 261.2 | 263.7 | 46,126,000 | 2,637 |
| 2015-08-20 | 274.9 | 274.9 | 268.2 | 269 | 55,042,000 | 2,690 |
| 2015-08-19 | 276.4 | 277.7 | 273.6 | 274 | 35,944,000 | 2,740 |
| 2015-08-18 | 277.2 | 280.2 | 276.4 | 277.7 | 22,472,000 | 2,777 |
| 2015-08-17 | 278.5 | 280.1 | 275.8 | 277.6 | 26,137,000 | 2,776 |
| 2015-08-14 | 281 | 281.1 | 274.1 | 276.5 | 47,500,000 | 2,765 |
| 2015-08-13 | 282.5 | 285.9 | 281.4 | 282.6 | 37,028,000 | 2,826 |
| 2015-08-12 | 289.7 | 290.2 | 281.4 | 282.5 | 56,472,000 | 2,825 |
| 2015-08-11 | 291 | 297.4 | 290.7 | 293 | 46,197,000 | 2,930 |
| 2015-08-10 | 285.8 | 286.2 | 281.5 | 286.2 | 27,717,000 | 2,862 |
| 2015-08-07 | 283 | 288.9 | 282.6 | 287.5 | 32,473,000 | 2,875 |
| 2015-08-06 | 288.6 | 288.6 | 283.2 | 284.9 | 36,495,000 | 2,849 |
| 2015-08-05 | 278 | 286.7 | 276.1 | 283.2 | 36,730,000 | 2,832 |
| 2015-08-04 | 281.2 | 285 | 278.9 | 280.7 | 40,420,000 | 2,807 |
| 2015-08-03 | 290 | 291 | 283.1 | 285.2 | 41,011,000 | 2,852 |
| 2015-07-31 | 294.4 | 295.9 | 287.7 | 293.1 | 55,905,000 | 2,931 |
| 2015-07-30 | 281.6 | 294.4 | 281.2 | 292.3 | 65,719,000 | 2,923 |
| 2015-07-29 | 278.8 | 284.3 | 276.3 | 276.3 | 37,802,000 | 2,763 |
| 2015-07-28 | 278.9 | 281.6 | 276.2 | 278.1 | 38,684,000 | 2,781 |
| 2015-07-27 | 281 | 284 | 279.1 | 281.4 | 42,456,000 | 2,814 |
| 2015-07-24 | 283 | 286 | 282.7 | 284.1 | 30,228,000 | 2,841 |
| 2015-07-23 | 289.8 | 289.9 | 282.4 | 285.6 | 46,324,000 | 2,856 |
| 2015-07-22 | 290.1 | 291.5 | 288.2 | 289.7 | 36,609,000 | 2,897 |
| 2015-07-21 | 296.5 | 296.5 | 288.6 | 291.9 | 34,789,000 | 2,919 |
| 2015-07-17 | 296 | 298.9 | 293.7 | 295.1 | 30,145,000 | 2,951 |
| 2015-07-16 | 296.8 | 296.9 | 290.7 | 295.6 | 44,950,000 | 2,956 |
| 2015-07-15 | 304.4 | 305 | 296.8 | 298.4 | 30,307,000 | 2,984 |
| 2015-07-14 | 299.7 | 305.3 | 298.6 | 301.2 | 37,043,000 | 3,012 |
| 2015-07-13 | 292.9 | 296.9 | 292.5 | 294.7 | 37,603,000 | 2,947 |
| 2015-07-10 | 289 | 292 | 286.7 | 288.5 | 39,727,000 | 2,885 |
| 2015-07-09 | 280 | 289.4 | 277.2 | 289.4 | 64,204,000 | 2,894 |
| 2015-07-08 | 300.2 | 300.9 | 289.8 | 290.1 | 60,459,000 | 2,901 |
| 2015-07-07 | 306 | 307.5 | 303.2 | 303.2 | 30,078,000 | 3,032 |
| 2015-07-06 | 302.4 | 304.5 | 300.5 | 302.4 | 42,201,000 | 3,024 |
| 2015-07-03 | 312.2 | 312.2 | 308.3 | 309.8 | 31,116,000 | 3,098 |
| 2015-07-02 | 313.9 | 313.9 | 310.6 | 311.8 | 32,708,000 | 3,118 |
| 2015-07-01 | 317.4 | 318.9 | 310 | 310.7 | 41,281,000 | 3,107 |
| 2015-06-30 | 316 | 317.6 | 312.8 | 317.4 | 29,229,000 | 3,174 |
| 2015-06-29 | 314 | 319.7 | 312.2 | 317.4 | 28,190,000 | 3,174 |
| 2015-06-26 | 332.3 | 332.3 | 324.5 | 325.3 | 30,527,000 | 3,253 |
| 2015-06-25 | 331.3 | 332.7 | 328.3 | 330.5 | 21,897,000 | 3,305 |
| 2015-06-24 | 331 | 334.4 | 330.5 | 330.8 | 29,353,000 | 3,308 |
| 2015-06-23 | 324.8 | 330.3 | 323.9 | 329.5 | 33,566,000 | 3,295 |
| 2015-06-22 | 319 | 322.4 | 317.8 | 320.7 | 26,635,000 | 3,207 |
| 2015-06-19 | 323.6 | 323.8 | 319.2 | 319.2 | 30,983,000 | 3,192 |
| 2015-06-18 | 321.8 | 322 | 318.5 | 319.2 | 27,951,000 | 3,192 |
| 2015-06-17 | 326.9 | 327.1 | 321.2 | 321.8 | 31,964,000 | 3,218 |
| 2015-06-16 | 332.7 | 333.8 | 326.2 | 327.2 | 35,304,000 | 3,272 |
| 2015-06-15 | 332.8 | 335 | 330.3 | 334.5 | 26,367,000 | 3,345 |
| 2015-06-12 | 336.4 | 338.4 | 334.6 | 335.7 | 40,018,000 | 3,357 |
| 2015-06-11 | 337.6 | 341 | 336.6 | 338 | 24,155,000 | 3,380 |
| 2015-06-10 | 336.8 | 339.9 | 333.5 | 333.8 | 32,742,000 | 3,338 |
| 2015-06-09 | 340 | 341.2 | 335 | 335.7 | 33,710,000 | 3,357 |
| 2015-06-08 | 345.4 | 348 | 343.3 | 343.8 | 23,702,000 | 3,438 |
| 2015-06-05 | 344.7 | 346 | 341.3 | 345.4 | 29,699,000 | 3,454 |
| 2015-06-04 | 349.5 | 350.4 | 344.2 | 348.4 | 38,369,000 | 3,484 |
| 2015-06-03 | 341.1 | 350.5 | 340.6 | 347.9 | 55,695,000 | 3,479 |
| 2015-06-02 | 347 | 348.2 | 341.1 | 343.7 | 29,746,000 | 3,437 |
| 2015-06-01 | 338.7 | 346.7 | 338.1 | 345.5 | 35,840,000 | 3,455 |
| 2015-05-29 | 338.9 | 344.3 | 337.7 | 341.9 | 43,289,000 | 3,419 |
| 2015-05-28 | 342.9 | 345.6 | 336.2 | 339.2 | 52,395,000 | 3,392 |
| 2015-05-27 | 339.2 | 345.3 | 333.5 | 341.1 | 84,997,000 | 3,411 |
| 2015-05-26 | 324 | 336.6 | 324 | 335.8 | 76,023,000 | 3,358 |
| 2015-05-25 | 323.5 | 325.9 | 321.5 | 324.4 | 27,624,000 | 3,244 |
| 2015-05-22 | 320 | 324 | 319.7 | 323.4 | 40,309,000 | 3,234 |
| 2015-05-21 | 319.5 | 321.7 | 318.2 | 319.4 | 29,603,000 | 3,194 |
| 2015-05-20 | 322.4 | 322.4 | 317.3 | 317.7 | 29,094,000 | 3,177 |
| 2015-05-19 | 324 | 324 | 319.9 | 320.6 | 31,253,000 | 3,206 |
| 2015-05-18 | 321 | 325 | 320.6 | 323 | 30,971,000 | 3,230 |
| 2015-05-15 | 319.3 | 321 | 316.3 | 318.4 | 28,817,000 | 3,184 |
| 2015-05-14 | 318 | 319.4 | 315.8 | 316.9 | 23,174,000 | 3,169 |
| 2015-05-13 | 316.1 | 320 | 316.1 | 319.9 | 26,612,000 | 3,199 |
| 2015-05-12 | 315.5 | 318.9 | 315.5 | 318.8 | 24,341,000 | 3,188 |
| 2015-05-11 | 316.8 | 318.8 | 314.7 | 315.3 | 24,221,000 | 3,153 |
| 2015-05-08 | 312.3 | 314.5 | 309.7 | 313.6 | 26,706,000 | 3,136 |
| 2015-05-07 | 308.3 | 312.9 | 307.2 | 311.7 | 33,486,000 | 3,117 |
| 2015-05-01 | 311 | 311.4 | 307.4 | 311.1 | 32,398,000 | 3,111 |
| 2015-04-30 | 316.1 | 317.6 | 310.5 | 313 | 41,079,000 | 3,130 |
| 2015-04-28 | 315 | 319.5 | 314.1 | 317.9 | 34,596,000 | 3,179 |
| 2015-04-27 | 315.6 | 315.8 | 312 | 313.6 | 20,565,000 | 3,136 |
| 2015-04-24 | 313 | 316 | 312.6 | 314.9 | 28,345,000 | 3,149 |
| 2015-04-23 | 317 | 317.5 | 312.1 | 314.4 | 39,111,000 | 3,144 |
| 2015-04-22 | 316.7 | 317.4 | 312.1 | 314.9 | 37,361,000 | 3,149 |
| 2015-04-21 | 314.9 | 319.2 | 313.6 | 318.2 | 35,114,000 | 3,182 |
| 2015-04-20 | 311.3 | 314.4 | 308.4 | 313.2 | 33,566,000 | 3,132 |
| 2015-04-17 | 314.5 | 317.5 | 312.6 | 316.4 | 29,907,000 | 3,164 |
| 2015-04-16 | 306.2 | 315.5 | 306.2 | 315.5 | 44,076,000 | 3,155 |
| 2015-04-15 | 306.3 | 307.7 | 305 | 305.7 | 20,357,000 | 3,057 |
| 2015-04-14 | 305 | 308 | 304.1 | 308 | 19,691,000 | 3,080 |
| 2015-04-13 | 304 | 305.2 | 301.1 | 305 | 27,339,000 | 3,050 |
| 2015-04-10 | 303 | 304.1 | 300.9 | 303.4 | 29,449,000 | 3,034 |
| 2015-04-09 | 303.2 | 304.7 | 302.3 | 303.9 | 26,113,000 | 3,039 |
| 2015-04-08 | 301.8 | 303.4 | 300.7 | 301.6 | 31,253,000 | 3,016 |
| 2015-04-07 | 295.9 | 305.4 | 295 | 301.8 | 51,288,000 | 3,018 |
| 2015-04-06 | 293.5 | 295 | 291.2 | 294.1 | 23,310,000 | 2,941 |
| 2015-04-03 | 294.8 | 295.4 | 292.7 | 295.3 | 36,154,000 | 2,953 |
| 2015-04-02 | 295 | 296.3 | 292.8 | 294.8 | 58,397,000 | 2,948 |
| 2015-04-01 | 300 | 301.2 | 297.2 | 298.6 | 33,674,000 | 2,986 |
| 2015-03-31 | 309.9 | 310 | 301.9 | 302.5 | 33,247,000 | 3,025 |
| 2015-03-30 | 303 | 306.4 | 298.2 | 305.8 | 34,230,000 | 3,058 |
| 2015-03-27 | 304.2 | 307.6 | 300 | 303 | 38,382,000 | 3,030 |
| 2015-03-26 | 308.5 | 308.9 | 305.1 | 307.6 | 42,639,000 | 3,076 |
| 2015-03-25 | 310.3 | 314.1 | 310.1 | 310.6 | 36,090,000 | 3,106 |
| 2015-03-24 | 312.4 | 314.3 | 310 | 310.7 | 40,612,000 | 3,107 |
| 2015-03-23 | 312.9 | 313.7 | 310.6 | 312.3 | 28,669,000 | 3,123 |
| 2015-03-20 | 315.6 | 315.8 | 309 | 311.2 | 47,319,000 | 3,112 |
| 2015-03-19 | 321.5 | 322.9 | 315.9 | 317.7 | 46,805,000 | 3,177 |
| 2015-03-18 | 322 | 324.7 | 319.8 | 321.2 | 35,860,000 | 3,212 |
| 2015-03-17 | 321.6 | 322.9 | 319.5 | 319.8 | 28,619,000 | 3,198 |
| 2015-03-16 | 322.4 | 324 | 318.8 | 319.6 | 38,844,000 | 3,196 |
| 2015-03-13 | 321 | 327.7 | 319.7 | 325.6 | 65,721,000 | 3,256 |
| 2015-03-12 | 316.4 | 319.9 | 315.7 | 319 | 26,842,000 | 3,190 |
| 2015-03-11 | 314.4 | 317.7 | 312.1 | 316.2 | 25,597,000 | 3,162 |
| 2015-03-10 | 323 | 323.5 | 315.6 | 318 | 37,736,000 | 3,180 |
| 2015-03-09 | 324 | 324.3 | 320.1 | 321.4 | 26,831,000 | 3,214 |
| 2015-03-06 | 320.8 | 325 | 320.8 | 325 | 40,508,000 | 3,250 |
| 2015-03-05 | 320 | 321.2 | 317.5 | 320.9 | 31,337,000 | 3,209 |
| 2015-03-04 | 318.4 | 322 | 316.6 | 321.3 | 61,158,000 | 3,213 |
| 2015-03-03 | 316.5 | 317 | 309.5 | 316.2 | 47,806,000 | 3,162 |
| 2015-03-02 | 318 | 318.6 | 315.3 | 316.4 | 23,471,000 | 3,164 |
| 2015-02-27 | 321 | 321.3 | 315.9 | 317.8 | 39,238,000 | 3,178 |
| 2015-02-26 | 315.2 | 320.8 | 315 | 320.6 | 45,556,000 | 3,206 |
| 2015-02-25 | 315.7 | 318.6 | 315 | 315.6 | 28,223,000 | 3,156 |
| 2015-02-24 | 313.8 | 317.2 | 312.6 | 316.5 | 35,207,000 | 3,165 |
| 2015-02-23 | 318 | 319.8 | 313.3 | 314.5 | 35,622,000 | 3,145 |
| 2015-02-20 | 313.1 | 316.3 | 310.6 | 314.8 | 54,011,000 | 3,148 |
| 2015-02-19 | 309 | 313.1 | 308 | 312.3 | 43,631,000 | 3,123 |
| 2015-02-18 | 306.7 | 309.6 | 304.1 | 309.1 | 69,316,000 | 3,091 |
| 2015-02-17 | 295 | 308 | 293.1 | 307.2 | 56,971,000 | 3,072 |
| 2015-02-16 | 300 | 301.1 | 296.4 | 297.7 | 26,447,000 | 2,977 |
| 2015-02-13 | 297 | 299.6 | 295 | 298.6 | 42,479,000 | 2,986 |
| 2015-02-12 | 299.6 | 299.8 | 293.3 | 294.2 | 44,076,000 | 2,942 |
| 2015-02-10 | 296.4 | 298.7 | 294.1 | 295.8 | 26,795,000 | 2,958 |
| 2015-02-09 | 296.7 | 297.5 | 292.6 | 296.5 | 28,760,000 | 2,965 |
| 2015-02-06 | 292.2 | 294.4 | 290 | 293.3 | 35,809,000 | 2,933 |
| 2015-02-05 | 291.5 | 295.4 | 285.6 | 287.6 | 35,594,000 | 2,876 |
| 2015-02-04 | 285 | 291 | 283.7 | 287.6 | 49,582,000 | 2,876 |
| 2015-02-03 | 279.3 | 284.6 | 278.6 | 279.5 | 48,609,000 | 2,795 |
| 2015-02-02 | 275.6 | 281.7 | 273.5 | 277.5 | 38,992,000 | 2,775 |
| 2015-01-30 | 287 | 287.5 | 276.6 | 277.5 | 75,341,000 | 2,775 |
| 2015-01-29 | 292 | 301.8 | 287 | 289.1 | 54,351,000 | 2,891 |
| 2015-01-28 | 289.5 | 296.1 | 289.3 | 294.7 | 31,626,000 | 2,947 |
| 2015-01-27 | 292.8 | 294.4 | 290.3 | 294.2 | 33,147,000 | 2,942 |
| 2015-01-26 | 286.7 | 289.6 | 285.1 | 287.7 | 32,643,000 | 2,877 |
| 2015-01-23 | 291.8 | 294.7 | 290.9 | 292.8 | 32,469,000 | 2,928 |
| 2015-01-22 | 285.9 | 288.7 | 285 | 288.7 | 26,937,000 | 2,887 |
| 2015-01-21 | 292 | 293.8 | 285.5 | 287.5 | 35,373,000 | 2,875 |
| 2015-01-20 | 288.7 | 293.4 | 288.1 | 293.1 | 38,783,000 | 2,931 |
| 2015-01-19 | 283.7 | 286.2 | 282.9 | 285 | 32,148,000 | 2,850 |
| 2015-01-16 | 280 | 281.3 | 275.6 | 281.3 | 52,583,000 | 2,813 |
| 2015-01-15 | 285.1 | 286.9 | 280.8 | 283.8 | 43,371,000 | 2,838 |
| 2015-01-14 | 290.2 | 291.8 | 282.5 | 283.3 | 45,470,000 | 2,833 |
| 2015-01-13 | 285.6 | 291.3 | 285.6 | 291.1 | 40,674,000 | 2,911 |
| 2015-01-09 | 287.3 | 289.9 | 285.6 | 287 | 38,275,000 | 2,870 |
| 2015-01-08 | 291.2 | 292.5 | 286.8 | 287 | 34,818,000 | 2,870 |
| 2015-01-07 | 285.1 | 290.6 | 284.6 | 287.8 | 28,041,000 | 2,878 |
| 2015-01-06 | 291.6 | 292 | 287.1 | 288 | 46,390,000 | 2,880 |
| 2015-01-05 | 298.1 | 299.3 | 294.7 | 296.2 | 31,846,000 | 2,962 |
分割・併合履歴 ： [2015-09-28]1株→0.1株