5713 住友金属鉱山(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 | 1,492.5 | 1,518.5 | 1,476 | 1,479.5 | 3,828,000 | 2,959 |
| 2015-12-29 | 1,476 | 1,492.5 | 1,448 | 1,488 | 4,469,000 | 2,976 |
| 2015-12-28 | 1,450.5 | 1,497 | 1,445.5 | 1,476 | 4,784,000 | 2,952 |
| 2015-12-25 | 1,442 | 1,466 | 1,425 | 1,435 | 2,705,000 | 2,870 |
| 2015-12-24 | 1,455 | 1,472 | 1,445.5 | 1,449 | 5,476,000 | 2,898 |
| 2015-12-22 | 1,405.5 | 1,428 | 1,386.5 | 1,426.5 | 4,327,000 | 2,853 |
| 2015-12-21 | 1,367 | 1,415 | 1,356 | 1,406.5 | 6,099,000 | 2,813 |
| 2015-12-18 | 1,410 | 1,432.5 | 1,375 | 1,377.5 | 7,443,000 | 2,755 |
| 2015-12-17 | 1,422 | 1,446.5 | 1,411 | 1,431.5 | 8,508,000 | 2,863 |
| 2015-12-16 | 1,360 | 1,385.5 | 1,355 | 1,363.5 | 4,015,000 | 2,727 |
| 2015-12-15 | 1,364 | 1,374 | 1,330.5 | 1,331.5 | 5,205,000 | 2,663 |
| 2015-12-14 | 1,363 | 1,366 | 1,338 | 1,362.5 | 3,950,000 | 2,725 |
| 2015-12-11 | 1,374 | 1,406.5 | 1,374 | 1,402.5 | 4,240,000 | 2,805 |
| 2015-12-10 | 1,358 | 1,396 | 1,352 | 1,385 | 4,789,000 | 2,770 |
| 2015-12-09 | 1,361 | 1,385 | 1,359 | 1,369.5 | 5,248,000 | 2,739 |
| 2015-12-08 | 1,416.5 | 1,417 | 1,383.5 | 1,387 | 4,001,000 | 2,774 |
| 2015-12-07 | 1,415 | 1,434 | 1,411 | 1,424.5 | 3,534,000 | 2,849 |
| 2015-12-04 | 1,423 | 1,431 | 1,406 | 1,411 | 5,018,000 | 2,822 |
| 2015-12-03 | 1,428 | 1,449.5 | 1,426 | 1,445 | 5,499,000 | 2,890 |
| 2015-12-02 | 1,418.5 | 1,441.5 | 1,415 | 1,432.5 | 4,761,000 | 2,865 |
| 2015-12-01 | 1,395.5 | 1,416 | 1,388.5 | 1,416 | 4,286,000 | 2,832 |
| 2015-11-30 | 1,403 | 1,406 | 1,377 | 1,388 | 5,900,000 | 2,776 |
| 2015-11-27 | 1,393.5 | 1,441 | 1,390 | 1,412 | 7,987,000 | 2,824 |
| 2015-11-26 | 1,360.5 | 1,386.5 | 1,357 | 1,383 | 4,524,000 | 2,766 |
| 2015-11-25 | 1,337.5 | 1,369.5 | 1,334.5 | 1,360.5 | 4,489,000 | 2,721 |
| 2015-11-24 | 1,358 | 1,358 | 1,334 | 1,345 | 4,239,000 | 2,690 |
| 2015-11-20 | 1,362 | 1,371 | 1,354 | 1,369 | 3,443,000 | 2,738 |
| 2015-11-19 | 1,362 | 1,371.5 | 1,355.5 | 1,363.5 | 4,767,000 | 2,727 |
| 2015-11-18 | 1,335 | 1,358.5 | 1,328.5 | 1,350.5 | 7,836,000 | 2,701 |
| 2015-11-17 | 1,340 | 1,349 | 1,325 | 1,330 | 7,741,000 | 2,660 |
| 2015-11-16 | 1,320 | 1,347 | 1,312 | 1,339 | 6,607,000 | 2,678 |
| 2015-11-13 | 1,350 | 1,353 | 1,331.5 | 1,342 | 6,496,000 | 2,684 |
| 2015-11-12 | 1,380 | 1,388 | 1,364 | 1,376 | 7,918,000 | 2,752 |
| 2015-11-11 | 1,375 | 1,409.5 | 1,343 | 1,370.5 | 14,854,000 | 2,741 |
| 2015-11-10 | 1,495.5 | 1,495.5 | 1,468.5 | 1,491 | 3,294,000 | 2,982 |
| 2015-11-09 | 1,515.5 | 1,526.5 | 1,505 | 1,514 | 3,749,000 | 3,028 |
| 2015-11-06 | 1,521.5 | 1,529 | 1,497.5 | 1,515.5 | 2,304,000 | 3,031 |
| 2015-11-05 | 1,492 | 1,530 | 1,491 | 1,515 | 2,359,000 | 3,030 |
| 2015-11-04 | 1,500 | 1,525.5 | 1,495 | 1,500 | 3,121,000 | 3,000 |
| 2015-11-02 | 1,470.5 | 1,480.5 | 1,456 | 1,466.5 | 2,648,000 | 2,933 |
| 2015-10-30 | 1,502 | 1,517.5 | 1,484 | 1,510.5 | 3,179,000 | 3,021 |
| 2015-10-29 | 1,534 | 1,547.5 | 1,498 | 1,514 | 3,199,000 | 3,028 |
| 2015-10-28 | 1,518 | 1,527.5 | 1,497 | 1,515 | 2,653,000 | 3,030 |
| 2015-10-27 | 1,566.5 | 1,567 | 1,520 | 1,523.5 | 3,809,000 | 3,047 |
| 2015-10-26 | 1,585 | 1,594 | 1,572 | 1,579 | 4,283,000 | 3,158 |
| 2015-10-23 | 1,576.5 | 1,578.5 | 1,554 | 1,559.5 | 4,011,000 | 3,119 |
| 2015-10-22 | 1,505.5 | 1,559.5 | 1,505 | 1,530 | 2,813,000 | 3,060 |
| 2015-10-21 | 1,464.5 | 1,529 | 1,464.5 | 1,526 | 3,279,000 | 3,052 |
| 2015-10-20 | 1,465.5 | 1,480 | 1,445 | 1,477.5 | 2,370,000 | 2,955 |
| 2015-10-19 | 1,515 | 1,518.5 | 1,482 | 1,491.5 | 2,391,000 | 2,983 |
| 2015-10-16 | 1,529.5 | 1,540 | 1,515 | 1,536 | 3,010,000 | 3,072 |
| 2015-10-15 | 1,480 | 1,532.5 | 1,471 | 1,521.5 | 3,548,000 | 3,043 |
| 2015-10-14 | 1,520.5 | 1,529 | 1,482.5 | 1,492 | 3,846,000 | 2,984 |
| 2015-10-13 | 1,538 | 1,577.5 | 1,535 | 1,542 | 5,049,000 | 3,084 |
| 2015-10-09 | 1,505 | 1,578 | 1,502 | 1,578 | 6,812,000 | 3,156 |
| 2015-10-08 | 1,501.5 | 1,538.5 | 1,489.5 | 1,495 | 4,226,000 | 2,990 |
| 2015-10-07 | 1,436.5 | 1,530 | 1,436 | 1,523 | 5,091,000 | 3,046 |
| 2015-10-06 | 1,423.5 | 1,449 | 1,423.5 | 1,438.5 | 2,838,000 | 2,877 |
| 2015-10-05 | 1,388 | 1,421.5 | 1,386 | 1,394.5 | 3,235,000 | 2,789 |
| 2015-10-02 | 1,341 | 1,377 | 1,333.5 | 1,364.5 | 2,552,000 | 2,729 |
| 2015-10-01 | 1,364 | 1,389 | 1,350.5 | 1,371 | 3,709,000 | 2,742 |
| 2015-09-30 | 1,347 | 1,370 | 1,335 | 1,352 | 2,361,000 | 2,704 |
| 2015-09-29 | 1,375 | 1,378 | 1,318.5 | 1,319 | 6,088,000 | 2,638 |
| 2015-09-28 | 1,446.5 | 1,461 | 1,405.5 | 1,410.5 | 3,084,000 | 2,821 |
| 2015-09-25 | 1,425 | 1,463.5 | 1,425 | 1,459 | 3,202,000 | 2,918 |
| 2015-09-24 | 1,451 | 1,462 | 1,417.5 | 1,424 | 4,717,000 | 2,848 |
| 2015-09-18 | 1,513 | 1,514 | 1,486 | 1,495.5 | 3,696,000 | 2,991 |
| 2015-09-17 | 1,498 | 1,521 | 1,493 | 1,514.5 | 4,184,000 | 3,029 |
| 2015-09-16 | 1,481 | 1,490 | 1,467 | 1,474 | 2,813,000 | 2,948 |
| 2015-09-15 | 1,488 | 1,505.5 | 1,456 | 1,460 | 3,971,000 | 2,920 |
| 2015-09-14 | 1,528 | 1,533 | 1,487 | 1,509.5 | 3,388,000 | 3,019 |
| 2015-09-11 | 1,528 | 1,558.5 | 1,520 | 1,533.5 | 7,435,000 | 3,067 |
| 2015-09-10 | 1,470 | 1,502.5 | 1,462 | 1,498 | 2,969,000 | 2,996 |
| 2015-09-09 | 1,478 | 1,510.5 | 1,430.5 | 1,510 | 6,184,000 | 3,020 |
| 2015-09-08 | 1,438 | 1,491.5 | 1,433.5 | 1,435 | 4,234,000 | 2,870 |
| 2015-09-07 | 1,392.5 | 1,430 | 1,390.5 | 1,418.5 | 2,708,000 | 2,837 |
| 2015-09-04 | 1,445 | 1,445.5 | 1,390.5 | 1,402.5 | 4,666,000 | 2,805 |
| 2015-09-03 | 1,435 | 1,474.5 | 1,435 | 1,445.5 | 3,523,000 | 2,891 |
| 2015-09-02 | 1,410 | 1,440 | 1,404.5 | 1,410 | 6,844,000 | 2,820 |
| 2015-09-01 | 1,521.5 | 1,529 | 1,443.5 | 1,446 | 6,460,000 | 2,892 |
| 2015-08-31 | 1,520 | 1,549 | 1,501.5 | 1,541 | 5,298,000 | 3,082 |
| 2015-08-28 | 1,485 | 1,558.5 | 1,480.5 | 1,549.5 | 8,475,000 | 3,099 |
| 2015-08-27 | 1,450 | 1,460 | 1,417.5 | 1,418 | 5,521,000 | 2,836 |
| 2015-08-26 | 1,406 | 1,445.5 | 1,379 | 1,433 | 5,463,000 | 2,866 |
| 2015-08-25 | 1,430 | 1,478.5 | 1,401.5 | 1,404.5 | 6,353,000 | 2,809 |
| 2015-08-24 | 1,510 | 1,515 | 1,476.5 | 1,479.5 | 5,893,000 | 2,959 |
| 2015-08-21 | 1,541 | 1,586 | 1,540.5 | 1,542 | 4,348,000 | 3,084 |
| 2015-08-20 | 1,575 | 1,580 | 1,556.5 | 1,565 | 3,455,000 | 3,130 |
| 2015-08-19 | 1,600 | 1,603.5 | 1,576 | 1,580 | 4,003,000 | 3,160 |
| 2015-08-18 | 1,612 | 1,627 | 1,605.5 | 1,605.5 | 2,705,000 | 3,211 |
| 2015-08-17 | 1,620 | 1,630 | 1,609.5 | 1,629 | 2,012,000 | 3,258 |
| 2015-08-14 | 1,624.5 | 1,624.5 | 1,599 | 1,612 | 2,226,000 | 3,224 |
| 2015-08-13 | 1,613 | 1,638.5 | 1,602.5 | 1,631 | 3,922,000 | 3,262 |
| 2015-08-12 | 1,627 | 1,639 | 1,598 | 1,612.5 | 5,860,000 | 3,225 |
| 2015-08-11 | 1,657 | 1,694 | 1,647 | 1,667 | 5,210,000 | 3,334 |
| 2015-08-10 | 1,622 | 1,625 | 1,583 | 1,604.5 | 3,683,000 | 3,209 |
| 2015-08-07 | 1,620 | 1,665.5 | 1,620 | 1,636.5 | 3,224,000 | 3,273 |
| 2015-08-06 | 1,617 | 1,643.5 | 1,613 | 1,637 | 3,001,000 | 3,274 |
| 2015-08-05 | 1,586.5 | 1,624.5 | 1,573 | 1,614.5 | 3,660,000 | 3,229 |
| 2015-08-04 | 1,610 | 1,617 | 1,568.5 | 1,584.5 | 5,861,000 | 3,169 |
| 2015-08-03 | 1,657 | 1,659.5 | 1,620 | 1,624.5 | 3,632,000 | 3,249 |
| 2015-07-31 | 1,671 | 1,675 | 1,646 | 1,669.5 | 2,691,000 | 3,339 |
| 2015-07-30 | 1,645 | 1,696 | 1,645 | 1,686.5 | 3,156,000 | 3,373 |
| 2015-07-29 | 1,663.5 | 1,675 | 1,635.5 | 1,641 | 3,286,000 | 3,282 |
| 2015-07-28 | 1,633 | 1,639 | 1,605 | 1,620.5 | 5,173,000 | 3,241 |
| 2015-07-27 | 1,665 | 1,674.5 | 1,641.5 | 1,659.5 | 3,370,000 | 3,319 |
| 2015-07-24 | 1,702.5 | 1,709.5 | 1,678 | 1,682.5 | 2,909,000 | 3,365 |
| 2015-07-23 | 1,733.5 | 1,738.5 | 1,695 | 1,714.5 | 2,442,000 | 3,429 |
| 2015-07-22 | 1,723.5 | 1,744.5 | 1,723 | 1,731.5 | 1,925,000 | 3,463 |
| 2015-07-21 | 1,740 | 1,745.5 | 1,716 | 1,729.5 | 3,182,000 | 3,459 |
| 2015-07-17 | 1,777 | 1,778 | 1,739 | 1,757.5 | 2,296,000 | 3,515 |
| 2015-07-16 | 1,775.5 | 1,780.5 | 1,746 | 1,772.5 | 2,724,000 | 3,545 |
| 2015-07-15 | 1,781 | 1,791 | 1,766 | 1,770 | 2,074,000 | 3,540 |
| 2015-07-14 | 1,758 | 1,810.5 | 1,756 | 1,785 | 3,821,000 | 3,570 |
| 2015-07-13 | 1,735 | 1,749.5 | 1,719 | 1,725 | 3,145,000 | 3,450 |
| 2015-07-10 | 1,724.5 | 1,752 | 1,699.5 | 1,728 | 4,063,000 | 3,456 |
| 2015-07-09 | 1,677 | 1,712.5 | 1,632 | 1,712.5 | 7,530,000 | 3,425 |
| 2015-07-08 | 1,765 | 1,774 | 1,706.5 | 1,706.5 | 7,037,000 | 3,413 |
| 2015-07-07 | 1,833 | 1,833 | 1,800 | 1,804.5 | 3,732,000 | 3,609 |
| 2015-07-06 | 1,817 | 1,840 | 1,816 | 1,823 | 3,030,000 | 3,646 |
| 2015-07-03 | 1,860.5 | 1,864.5 | 1,840 | 1,846.5 | 1,964,000 | 3,693 |
| 2015-07-02 | 1,877 | 1,881.5 | 1,853 | 1,856.5 | 2,880,000 | 3,713 |
| 2015-07-01 | 1,885 | 1,896.5 | 1,850 | 1,855.5 | 3,132,000 | 3,711 |
| 2015-06-30 | 1,865 | 1,868 | 1,840 | 1,863.5 | 4,277,000 | 3,727 |
| 2015-06-29 | 1,875.5 | 1,898 | 1,860 | 1,884 | 3,656,000 | 3,768 |
| 2015-06-26 | 1,971 | 1,973 | 1,935 | 1,937 | 3,044,000 | 3,874 |
| 2015-06-25 | 2,000 | 2,003 | 1,970 | 1,979 | 2,108,000 | 3,958 |
| 2015-06-24 | 1,981.5 | 2,031 | 1,976.5 | 1,990 | 4,161,000 | 3,980 |
| 2015-06-23 | 1,960 | 1,972.5 | 1,948 | 1,961 | 3,066,000 | 3,922 |
| 2015-06-22 | 1,956 | 1,966.5 | 1,939 | 1,950.5 | 2,727,000 | 3,901 |
| 2015-06-19 | 1,971.5 | 1,976 | 1,953 | 1,971 | 3,121,000 | 3,942 |
| 2015-06-18 | 1,976 | 1,976.5 | 1,952.5 | 1,953 | 4,322,000 | 3,906 |
| 2015-06-17 | 1,986 | 1,995 | 1,946 | 1,964.5 | 3,752,000 | 3,929 |
| 2015-06-16 | 1,982.5 | 1,999.5 | 1,975.5 | 1,985.5 | 2,415,000 | 3,971 |
| 2015-06-15 | 1,985 | 1,991.5 | 1,972.5 | 1,987 | 2,309,000 | 3,974 |
| 2015-06-12 | 2,035 | 2,040 | 1,991 | 2,001.5 | 4,483,000 | 4,003 |
| 2015-06-11 | 2,010 | 2,028.5 | 1,990 | 2,022 | 4,367,000 | 4,044 |
| 2015-06-10 | 1,953 | 2,007 | 1,951 | 1,986 | 6,109,000 | 3,972 |
| 2015-06-09 | 1,959.5 | 1,962 | 1,940 | 1,940 | 2,470,000 | 3,880 |
| 2015-06-08 | 1,951 | 1,974 | 1,943.5 | 1,966 | 2,397,000 | 3,932 |
| 2015-06-05 | 1,956 | 1,959.5 | 1,930.5 | 1,949.5 | 2,656,000 | 3,899 |
| 2015-06-04 | 1,984 | 1,992 | 1,959 | 1,965.5 | 2,957,000 | 3,931 |
| 2015-06-03 | 1,962.5 | 2,000 | 1,961.5 | 1,984 | 4,301,000 | 3,968 |
| 2015-06-02 | 1,944 | 1,964.5 | 1,932 | 1,958 | 3,453,000 | 3,916 |
| 2015-06-01 | 1,905.5 | 1,944 | 1,905.5 | 1,940 | 2,544,000 | 3,880 |
| 2015-05-29 | 1,905.5 | 1,934 | 1,905.5 | 1,922.5 | 4,297,000 | 3,845 |
| 2015-05-28 | 1,929 | 1,944 | 1,900.5 | 1,910 | 3,144,000 | 3,820 |
| 2015-05-27 | 1,895 | 1,923.5 | 1,894 | 1,923.5 | 3,254,000 | 3,847 |
| 2015-05-26 | 1,887.5 | 1,915.5 | 1,884.5 | 1,904 | 2,698,000 | 3,808 |
| 2015-05-25 | 1,889 | 1,900 | 1,878 | 1,883.5 | 1,798,000 | 3,767 |
| 2015-05-22 | 1,878.5 | 1,897 | 1,875 | 1,889 | 1,948,000 | 3,778 |
| 2015-05-21 | 1,859 | 1,883.5 | 1,845.5 | 1,875.5 | 2,082,000 | 3,751 |
| 2015-05-20 | 1,879 | 1,879.5 | 1,815 | 1,853 | 5,542,000 | 3,706 |
| 2015-05-19 | 1,881 | 1,887 | 1,860.5 | 1,885.5 | 3,243,000 | 3,771 |
| 2015-05-18 | 1,894 | 1,910 | 1,875.5 | 1,885 | 1,914,000 | 3,770 |
| 2015-05-15 | 1,904 | 1,908 | 1,873 | 1,885 | 2,720,000 | 3,770 |
| 2015-05-14 | 1,900 | 1,925 | 1,890.5 | 1,894.5 | 4,176,000 | 3,789 |
| 2015-05-13 | 1,859 | 1,919 | 1,855.5 | 1,911 | 8,479,000 | 3,822 |
| 2015-05-12 | 1,824 | 1,842 | 1,802 | 1,828.5 | 3,357,000 | 3,657 |
| 2015-05-11 | 1,820.5 | 1,844 | 1,815 | 1,830.5 | 2,648,000 | 3,661 |
| 2015-05-08 | 1,810 | 1,821.5 | 1,793.5 | 1,810.5 | 2,709,000 | 3,621 |
| 2015-05-07 | 1,803.5 | 1,844.5 | 1,803.5 | 1,810 | 5,345,000 | 3,620 |
| 2015-05-01 | 1,760 | 1,805 | 1,760 | 1,784.5 | 2,875,000 | 3,569 |
| 2015-04-30 | 1,765 | 1,782.5 | 1,760 | 1,767.5 | 2,054,000 | 3,535 |
| 2015-04-28 | 1,765.5 | 1,813 | 1,765.5 | 1,783.5 | 4,068,000 | 3,567 |
| 2015-04-27 | 1,768 | 1,768 | 1,751.5 | 1,758 | 1,707,000 | 3,516 |
| 2015-04-24 | 1,757.5 | 1,774 | 1,742.5 | 1,756.5 | 2,222,000 | 3,513 |
| 2015-04-23 | 1,740 | 1,766.5 | 1,728 | 1,753.5 | 2,809,000 | 3,507 |
| 2015-04-22 | 1,760 | 1,761 | 1,730 | 1,734.5 | 3,095,000 | 3,469 |
| 2015-04-21 | 1,760 | 1,778.5 | 1,750 | 1,759 | 2,450,000 | 3,518 |
| 2015-04-20 | 1,753.5 | 1,765 | 1,727.5 | 1,754 | 3,353,000 | 3,508 |
| 2015-04-17 | 1,711.5 | 1,750.5 | 1,711.5 | 1,747 | 3,852,000 | 3,494 |
| 2015-04-16 | 1,701 | 1,730 | 1,699 | 1,716.5 | 3,158,000 | 3,433 |
| 2015-04-15 | 1,690 | 1,705.5 | 1,688.5 | 1,696.5 | 3,211,000 | 3,393 |
| 2015-04-14 | 1,691 | 1,728.5 | 1,679.5 | 1,719 | 4,801,000 | 3,438 |
| 2015-04-13 | 1,706 | 1,709 | 1,674 | 1,690 | 3,959,000 | 3,380 |
| 2015-04-10 | 1,741 | 1,748 | 1,707 | 1,711.5 | 4,884,000 | 3,423 |
| 2015-04-09 | 1,761 | 1,765.5 | 1,745.5 | 1,753 | 3,119,000 | 3,506 |
| 2015-04-08 | 1,792 | 1,792 | 1,763 | 1,769 | 3,445,000 | 3,538 |
| 2015-04-07 | 1,758 | 1,789 | 1,756 | 1,787.5 | 3,461,000 | 3,575 |
| 2015-04-06 | 1,733.5 | 1,744.5 | 1,718.5 | 1,740.5 | 1,552,000 | 3,481 |
| 2015-04-03 | 1,719 | 1,736 | 1,715.5 | 1,733.5 | 1,830,000 | 3,467 |
| 2015-04-02 | 1,708.5 | 1,732 | 1,705 | 1,719 | 3,229,000 | 3,438 |
| 2015-04-01 | 1,700.5 | 1,718 | 1,690.5 | 1,698.5 | 5,863,000 | 3,397 |
| 2015-03-31 | 1,804.5 | 1,805 | 1,758 | 1,758.5 | 3,480,000 | 3,517 |
| 2015-03-30 | 1,789 | 1,789 | 1,752.5 | 1,786 | 3,167,000 | 3,572 |
| 2015-03-27 | 1,814 | 1,829.5 | 1,784.5 | 1,800.5 | 3,592,000 | 3,601 |
| 2015-03-26 | 1,843 | 1,843.5 | 1,821.5 | 1,834 | 2,699,000 | 3,668 |
| 2015-03-25 | 1,874 | 1,874 | 1,844.5 | 1,860 | 2,899,000 | 3,720 |
| 2015-03-24 | 1,865 | 1,874 | 1,838 | 1,854 | 3,675,000 | 3,708 |
| 2015-03-23 | 1,845.5 | 1,870.5 | 1,841 | 1,870.5 | 2,407,000 | 3,741 |
| 2015-03-20 | 1,825 | 1,831.5 | 1,807 | 1,823.5 | 2,293,000 | 3,647 |
| 2015-03-19 | 1,834 | 1,853 | 1,808 | 1,825 | 4,250,000 | 3,650 |
| 2015-03-18 | 1,817 | 1,826 | 1,805 | 1,820 | 3,133,000 | 3,640 |
| 2015-03-17 | 1,819 | 1,837 | 1,811 | 1,826.5 | 2,221,000 | 3,653 |
| 2015-03-16 | 1,837.5 | 1,842 | 1,818 | 1,826 | 2,797,000 | 3,652 |
| 2015-03-13 | 1,833.5 | 1,849 | 1,815 | 1,841.5 | 5,189,000 | 3,683 |
| 2015-03-12 | 1,808 | 1,823.5 | 1,795 | 1,819 | 3,025,000 | 3,638 |
| 2015-03-11 | 1,803.5 | 1,815.5 | 1,792.5 | 1,808 | 4,970,000 | 3,616 |
| 2015-03-10 | 1,852.5 | 1,862 | 1,825.5 | 1,833.5 | 4,828,000 | 3,667 |
| 2015-03-09 | 1,880.5 | 1,880.5 | 1,847 | 1,854 | 5,814,000 | 3,708 |
| 2015-03-06 | 1,953.5 | 1,958 | 1,891 | 1,904 | 6,759,000 | 3,808 |
| 2015-03-05 | 1,905 | 1,960 | 1,903 | 1,949 | 4,173,000 | 3,898 |
| 2015-03-04 | 1,907 | 1,930 | 1,897.5 | 1,916 | 4,962,000 | 3,832 |
| 2015-03-03 | 1,918.5 | 1,940 | 1,909 | 1,929 | 5,886,000 | 3,858 |
| 2015-03-02 | 1,877 | 1,913 | 1,877 | 1,907 | 4,666,000 | 3,814 |
| 2015-02-27 | 1,895 | 1,908.5 | 1,866 | 1,888.5 | 4,997,000 | 3,777 |
| 2015-02-26 | 1,853.5 | 1,886.5 | 1,853 | 1,886 | 4,834,000 | 3,772 |
| 2015-02-25 | 1,846.5 | 1,862 | 1,837 | 1,853.5 | 4,122,000 | 3,707 |
| 2015-02-24 | 1,810 | 1,845 | 1,806.5 | 1,845 | 4,306,000 | 3,690 |
| 2015-02-23 | 1,829.5 | 1,836 | 1,814.5 | 1,819.5 | 3,451,000 | 3,639 |
| 2015-02-20 | 1,799.5 | 1,814 | 1,780 | 1,810 | 4,490,000 | 3,620 |
| 2015-02-19 | 1,796.5 | 1,820 | 1,778.5 | 1,784.5 | 5,361,000 | 3,569 |
| 2015-02-18 | 1,789.5 | 1,823 | 1,770 | 1,820.5 | 5,452,000 | 3,641 |
| 2015-02-17 | 1,786 | 1,790.5 | 1,767.5 | 1,777 | 3,383,000 | 3,554 |
| 2015-02-16 | 1,775.5 | 1,803 | 1,770 | 1,799.5 | 4,251,000 | 3,599 |
| 2015-02-13 | 1,742.5 | 1,755.5 | 1,733 | 1,753.5 | 3,352,000 | 3,507 |
| 2015-02-12 | 1,764 | 1,768 | 1,742.5 | 1,746.5 | 4,358,000 | 3,493 |
| 2015-02-10 | 1,744 | 1,747 | 1,717 | 1,744 | 4,554,000 | 3,488 |
| 2015-02-09 | 1,790 | 1,794.5 | 1,779 | 1,787.5 | 1,639,000 | 3,575 |
| 2015-02-06 | 1,780 | 1,784 | 1,752.5 | 1,778.5 | 2,359,000 | 3,557 |
| 2015-02-05 | 1,772 | 1,780 | 1,734 | 1,762.5 | 3,576,000 | 3,525 |
| 2015-02-04 | 1,748 | 1,773 | 1,741 | 1,765 | 3,639,000 | 3,530 |
| 2015-02-03 | 1,734 | 1,747 | 1,700.5 | 1,703.5 | 3,300,000 | 3,407 |
| 2015-02-02 | 1,693 | 1,723.5 | 1,682 | 1,705 | 2,643,000 | 3,410 |
| 2015-01-30 | 1,722 | 1,731 | 1,698 | 1,698 | 2,932,000 | 3,396 |
| 2015-01-29 | 1,697 | 1,720 | 1,690 | 1,704 | 2,954,000 | 3,408 |
| 2015-01-28 | 1,705 | 1,729.5 | 1,703.5 | 1,708.5 | 3,557,000 | 3,417 |
| 2015-01-27 | 1,732 | 1,739 | 1,718.5 | 1,729 | 2,785,000 | 3,458 |
| 2015-01-26 | 1,737 | 1,745 | 1,717 | 1,724 | 4,192,000 | 3,448 |
| 2015-01-23 | 1,755 | 1,778.5 | 1,754 | 1,764.5 | 3,045,000 | 3,529 |
| 2015-01-22 | 1,704 | 1,736.5 | 1,703.5 | 1,734 | 4,258,000 | 3,468 |
| 2015-01-21 | 1,700 | 1,709.5 | 1,673 | 1,707.5 | 6,064,000 | 3,415 |
| 2015-01-20 | 1,689 | 1,731 | 1,678 | 1,721.5 | 4,553,000 | 3,443 |
| 2015-01-19 | 1,665 | 1,688 | 1,661 | 1,681.5 | 4,297,000 | 3,363 |
| 2015-01-16 | 1,590 | 1,637 | 1,568 | 1,637 | 7,480,000 | 3,274 |
| 2015-01-15 | 1,600.5 | 1,636.5 | 1,584.5 | 1,606.5 | 6,970,000 | 3,213 |
| 2015-01-14 | 1,744.5 | 1,749 | 1,615 | 1,625.5 | 9,556,000 | 3,251 |
| 2015-01-13 | 1,761 | 1,773 | 1,744 | 1,768.5 | 3,095,000 | 3,537 |
| 2015-01-09 | 1,764.5 | 1,778 | 1,754 | 1,770.5 | 2,913,000 | 3,541 |
| 2015-01-08 | 1,756.5 | 1,797 | 1,753 | 1,756 | 4,051,000 | 3,512 |
| 2015-01-07 | 1,709 | 1,751 | 1,706 | 1,737.5 | 4,050,000 | 3,475 |
| 2015-01-06 | 1,760 | 1,761.5 | 1,726 | 1,726 | 4,491,000 | 3,452 |
| 2015-01-05 | 1,807 | 1,810.5 | 1,779 | 1,786.5 | 3,622,000 | 3,573 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株