6501 (株)日立製作所 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 | 694.2 | 707.4 | 691.3 | 691.5 | 18,246,000 | 691.50 |
| 2015-12-29 | 679.4 | 693.6 | 675 | 690.2 | 15,767,000 | 690.20 |
| 2015-12-28 | 674.8 | 692.7 | 674.7 | 685.5 | 14,677,000 | 685.50 |
| 2015-12-25 | 675.5 | 681.8 | 668.1 | 670.1 | 19,697,000 | 670.10 |
| 2015-12-24 | 695 | 698.8 | 684.2 | 684.4 | 16,530,000 | 684.40 |
| 2015-12-22 | 686 | 691.9 | 682.2 | 690.1 | 14,992,000 | 690.10 |
| 2015-12-21 | 681 | 689.3 | 676.3 | 685.6 | 27,123,000 | 685.60 |
| 2015-12-18 | 703 | 719.9 | 691.1 | 693.1 | 27,406,000 | 693.10 |
| 2015-12-17 | 706 | 714.8 | 703.2 | 703.2 | 24,446,000 | 703.20 |
| 2015-12-16 | 692.4 | 698.4 | 687.2 | 694.5 | 17,613,000 | 694.50 |
| 2015-12-15 | 690 | 694.6 | 678.6 | 678.6 | 21,975,000 | 678.60 |
| 2015-12-14 | 695.5 | 704.5 | 686 | 694 | 28,885,000 | 694 |
| 2015-12-11 | 703.2 | 721.4 | 702.5 | 717.6 | 25,481,000 | 717.60 |
| 2015-12-10 | 710.4 | 713.8 | 702.4 | 711.7 | 21,651,000 | 711.70 |
| 2015-12-09 | 725 | 729 | 721.2 | 723.1 | 15,588,000 | 723.10 |
| 2015-12-08 | 737.5 | 738.8 | 726.7 | 727.6 | 14,665,000 | 727.60 |
| 2015-12-07 | 737.1 | 739 | 732.7 | 735.6 | 14,740,000 | 735.60 |
| 2015-12-04 | 726.8 | 731.9 | 725.2 | 728.8 | 14,953,000 | 728.80 |
| 2015-12-03 | 739.3 | 742 | 732.3 | 740.1 | 17,034,000 | 740.10 |
| 2015-12-02 | 748.7 | 754.6 | 740.9 | 743.9 | 17,791,000 | 743.90 |
| 2015-12-01 | 734.6 | 748.3 | 732.5 | 746.1 | 30,240,000 | 746.10 |
| 2015-11-30 | 718.7 | 731.7 | 718.3 | 726.6 | 28,051,000 | 726.60 |
| 2015-11-27 | 723.7 | 725 | 713.6 | 715.5 | 16,350,000 | 715.50 |
| 2015-11-26 | 725.1 | 729 | 721.4 | 724.4 | 16,515,000 | 724.40 |
| 2015-11-25 | 725 | 728.4 | 718.2 | 724.4 | 14,927,000 | 724.40 |
| 2015-11-24 | 727.3 | 733.2 | 721.1 | 731.5 | 17,464,000 | 731.50 |
| 2015-11-20 | 729.9 | 731.9 | 722.2 | 729.3 | 18,425,000 | 729.30 |
| 2015-11-19 | 735.7 | 736.9 | 730.3 | 731.4 | 20,673,000 | 731.40 |
| 2015-11-18 | 731 | 733 | 727.5 | 729.2 | 17,588,000 | 729.20 |
| 2015-11-17 | 724.8 | 733 | 723.6 | 726.7 | 24,599,000 | 726.70 |
| 2015-11-16 | 701 | 713.6 | 701 | 711.8 | 15,214,000 | 711.80 |
| 2015-11-13 | 715.2 | 721.7 | 711.5 | 719.8 | 17,082,000 | 719.80 |
| 2015-11-12 | 720.1 | 730 | 719.4 | 728.4 | 16,142,000 | 728.40 |
| 2015-11-11 | 720.9 | 726.3 | 716.9 | 718.7 | 18,188,000 | 718.70 |
| 2015-11-10 | 723.7 | 726.9 | 721.3 | 726.5 | 11,903,000 | 726.50 |
| 2015-11-09 | 724.1 | 729.6 | 718.7 | 729.6 | 20,805,000 | 729.60 |
| 2015-11-06 | 716.3 | 719.9 | 712.9 | 717.1 | 13,691,000 | 717.10 |
| 2015-11-05 | 711.4 | 718.1 | 707 | 712.2 | 25,016,000 | 712.20 |
| 2015-11-04 | 706 | 717.4 | 703.9 | 707.6 | 31,915,000 | 707.60 |
| 2015-11-02 | 691.6 | 693.2 | 678.6 | 688.7 | 21,426,000 | 688.70 |
| 2015-10-30 | 700.5 | 709.7 | 693.2 | 702.9 | 29,154,000 | 702.90 |
| 2015-10-29 | 701 | 710.2 | 692.1 | 698 | 62,506,000 | 698 |
| 2015-10-28 | 719 | 723.9 | 707.5 | 714.8 | 23,236,000 | 714.80 |
| 2015-10-27 | 729 | 731.8 | 714.2 | 719 | 28,249,000 | 719 |
| 2015-10-26 | 743 | 744.2 | 729 | 730.5 | 60,055,000 | 730.50 |
| 2015-10-23 | 696.7 | 701.4 | 686.4 | 688.6 | 27,225,000 | 688.60 |
| 2015-10-22 | 673.9 | 689.6 | 673.7 | 677.5 | 16,956,000 | 677.50 |
| 2015-10-21 | 665 | 684.4 | 663.7 | 681.6 | 20,658,000 | 681.60 |
| 2015-10-20 | 665.8 | 668.2 | 660.8 | 666.4 | 14,834,000 | 666.40 |
| 2015-10-19 | 674.3 | 675.4 | 661.2 | 665.8 | 18,444,000 | 665.80 |
| 2015-10-16 | 671.4 | 677.4 | 666.5 | 675.7 | 18,524,000 | 675.70 |
| 2015-10-15 | 656.3 | 671.8 | 650.5 | 667.3 | 21,911,000 | 667.30 |
| 2015-10-14 | 674 | 674.2 | 662 | 666.3 | 25,851,000 | 666.30 |
| 2015-10-13 | 688 | 691.4 | 680.9 | 685.4 | 21,826,000 | 685.40 |
| 2015-10-09 | 675 | 688.8 | 674.5 | 688 | 35,041,000 | 688 |
| 2015-10-08 | 659.3 | 681.5 | 658.7 | 666.2 | 36,001,000 | 666.20 |
| 2015-10-07 | 637 | 664.2 | 634.1 | 660 | 40,753,000 | 660 |
| 2015-10-06 | 631.5 | 638 | 627.2 | 627.7 | 31,022,000 | 627.70 |
| 2015-10-05 | 631.7 | 632 | 617.3 | 621.6 | 28,160,000 | 621.60 |
| 2015-10-02 | 617.1 | 627.6 | 610.6 | 622.8 | 22,652,000 | 622.80 |
| 2015-10-01 | 616.8 | 636.8 | 615.1 | 628.5 | 27,907,000 | 628.50 |
| 2015-09-30 | 599.5 | 607.2 | 597.1 | 600.9 | 25,450,000 | 600.90 |
| 2015-09-29 | 601.3 | 602.6 | 585.7 | 592 | 37,322,000 | 592 |
| 2015-09-28 | 620 | 626.6 | 612.4 | 615.9 | 21,839,000 | 615.90 |
| 2015-09-25 | 620 | 622.8 | 612 | 622 | 35,229,000 | 622 |
| 2015-09-24 | 629.1 | 630 | 621.5 | 621.5 | 29,929,000 | 621.50 |
| 2015-09-18 | 645 | 645.2 | 629.2 | 641.7 | 28,133,000 | 641.70 |
| 2015-09-17 | 650 | 658 | 648.5 | 651.6 | 24,203,000 | 651.60 |
| 2015-09-16 | 633.3 | 651.6 | 632.7 | 644.9 | 27,393,000 | 644.90 |
| 2015-09-15 | 626.7 | 640.2 | 624.3 | 624.3 | 29,651,000 | 624.30 |
| 2015-09-14 | 633 | 634 | 620 | 620.6 | 25,542,000 | 620.60 |
| 2015-09-11 | 622 | 631.4 | 621.3 | 628.4 | 39,063,000 | 628.40 |
| 2015-09-10 | 636.8 | 641.6 | 627.2 | 634.7 | 37,033,000 | 634.70 |
| 2015-09-09 | 651 | 658.8 | 649.1 | 655.3 | 39,812,000 | 655.30 |
| 2015-09-08 | 633.3 | 648.9 | 632.3 | 633.3 | 27,004,000 | 633.30 |
| 2015-09-07 | 631 | 640 | 621 | 632 | 25,201,000 | 632 |
| 2015-09-04 | 649 | 651.5 | 632 | 638.2 | 23,389,000 | 638.20 |
| 2015-09-03 | 656 | 662.8 | 649.2 | 649.2 | 23,675,000 | 649.20 |
| 2015-09-02 | 647.5 | 658.6 | 641.7 | 646.7 | 34,998,000 | 646.70 |
| 2015-09-01 | 673.1 | 673.4 | 662.5 | 663 | 23,768,000 | 663 |
| 2015-08-31 | 693.1 | 693.1 | 675.2 | 681.8 | 24,324,000 | 681.80 |
| 2015-08-28 | 693.8 | 702.4 | 690 | 697.6 | 23,405,000 | 697.60 |
| 2015-08-27 | 691.3 | 693.5 | 674.3 | 676 | 22,879,000 | 676 |
| 2015-08-26 | 654 | 676.6 | 639.1 | 672.4 | 45,686,000 | 672.40 |
| 2015-08-25 | 649.7 | 688.5 | 641.5 | 653.7 | 45,087,000 | 653.70 |
| 2015-08-24 | 694.6 | 695.9 | 676.4 | 679.7 | 36,278,000 | 679.70 |
| 2015-08-21 | 727 | 730.3 | 718 | 720.7 | 29,239,000 | 720.70 |
| 2015-08-20 | 748 | 750 | 735 | 742.6 | 22,941,000 | 742.60 |
| 2015-08-19 | 757 | 763.8 | 751.9 | 751.9 | 15,589,000 | 751.90 |
| 2015-08-18 | 757.1 | 766.5 | 757.1 | 760 | 8,879,000 | 760 |
| 2015-08-17 | 763 | 763.7 | 756.3 | 758 | 12,483,000 | 758 |
| 2015-08-14 | 761.1 | 761.9 | 755.3 | 759.9 | 13,940,000 | 759.90 |
| 2015-08-13 | 760.4 | 763.3 | 755 | 761.5 | 21,431,000 | 761.50 |
| 2015-08-12 | 768.7 | 780.8 | 764.2 | 769.5 | 22,364,000 | 769.50 |
| 2015-08-11 | 788.7 | 792.7 | 772.8 | 777 | 22,583,000 | 777 |
| 2015-08-10 | 786.3 | 787 | 775.4 | 786.2 | 11,289,000 | 786.20 |
| 2015-08-07 | 775 | 788.9 | 775 | 786.3 | 16,129,000 | 786.30 |
| 2015-08-06 | 785 | 789.1 | 779 | 779 | 14,936,000 | 779 |
| 2015-08-05 | 774.3 | 786.9 | 766 | 779 | 19,192,000 | 779 |
| 2015-08-04 | 789.4 | 789.4 | 774.5 | 779.7 | 23,711,000 | 779.70 |
| 2015-08-03 | 805.5 | 807.5 | 790.5 | 794.3 | 26,571,000 | 794.30 |
| 2015-07-31 | 793 | 812.5 | 793 | 804.4 | 40,806,000 | 804.40 |
| 2015-07-30 | 777.6 | 799 | 773.1 | 784.6 | 66,627,000 | 784.60 |
| 2015-07-29 | 741.7 | 747.3 | 735.9 | 736.6 | 27,275,000 | 736.60 |
| 2015-07-28 | 746.9 | 753.5 | 739.5 | 746.3 | 24,396,000 | 746.30 |
| 2015-07-27 | 750 | 755 | 746.1 | 752.3 | 17,020,000 | 752.30 |
| 2015-07-24 | 757 | 759.9 | 753.2 | 754.9 | 18,227,000 | 754.90 |
| 2015-07-23 | 771.6 | 771.6 | 758 | 763 | 20,693,000 | 763 |
| 2015-07-22 | 776 | 777 | 770 | 770 | 23,852,000 | 770 |
| 2015-07-21 | 785 | 786.4 | 776.3 | 781.3 | 19,846,000 | 781.30 |
| 2015-07-17 | 776.2 | 779.2 | 772 | 775.2 | 13,124,000 | 775.20 |
| 2015-07-16 | 780 | 780.6 | 771.7 | 774.9 | 21,659,000 | 774.90 |
| 2015-07-15 | 780.7 | 789.6 | 773.4 | 774.5 | 21,696,000 | 774.50 |
| 2015-07-14 | 781.2 | 793.9 | 777.3 | 781.1 | 22,943,000 | 781.10 |
| 2015-07-13 | 764.2 | 771.9 | 761.1 | 767.3 | 20,154,000 | 767.30 |
| 2015-07-10 | 766 | 767.5 | 752.1 | 756.5 | 26,170,000 | 756.50 |
| 2015-07-09 | 758.9 | 766 | 731.2 | 764.5 | 42,555,000 | 764.50 |
| 2015-07-08 | 796 | 798 | 775 | 775 | 30,620,000 | 775 |
| 2015-07-07 | 797.3 | 806.5 | 795.8 | 800 | 18,554,000 | 800 |
| 2015-07-06 | 798.1 | 798.1 | 789.2 | 791.8 | 28,691,000 | 791.80 |
| 2015-07-03 | 807 | 807.3 | 801.2 | 804.4 | 16,496,000 | 804.40 |
| 2015-07-02 | 806.7 | 812 | 802 | 802.4 | 17,250,000 | 802.40 |
| 2015-07-01 | 810 | 810.2 | 800 | 800.6 | 20,555,000 | 800.60 |
| 2015-06-30 | 807.6 | 808 | 802.7 | 806.8 | 17,887,000 | 806.80 |
| 2015-06-29 | 808.9 | 813.6 | 802.2 | 807.7 | 24,188,000 | 807.70 |
| 2015-06-26 | 831.1 | 835.4 | 821.2 | 829.5 | 15,859,000 | 829.50 |
| 2015-06-25 | 836.9 | 839.2 | 832.6 | 836.6 | 13,739,000 | 836.60 |
| 2015-06-24 | 842 | 849.2 | 841 | 843.4 | 19,816,000 | 843.40 |
| 2015-06-23 | 833.7 | 840.1 | 828.3 | 839.8 | 24,733,000 | 839.80 |
| 2015-06-22 | 824.6 | 833.2 | 822.1 | 829.7 | 18,037,000 | 829.70 |
| 2015-06-19 | 826.9 | 831.7 | 824 | 826.6 | 17,569,000 | 826.60 |
| 2015-06-18 | 827.1 | 828 | 816.7 | 819.3 | 16,874,000 | 819.30 |
| 2015-06-17 | 837.5 | 838 | 824.6 | 828.5 | 13,958,000 | 828.50 |
| 2015-06-16 | 841.6 | 841.6 | 830.3 | 832.4 | 16,279,000 | 832.40 |
| 2015-06-15 | 839.7 | 847.8 | 837.5 | 842.2 | 10,868,000 | 842.20 |
| 2015-06-12 | 849 | 849.5 | 842.4 | 844.6 | 23,992,000 | 844.60 |
| 2015-06-11 | 834 | 851 | 830.5 | 838.5 | 28,026,000 | 838.50 |
| 2015-06-10 | 828.1 | 838.4 | 824.3 | 825.6 | 20,254,000 | 825.60 |
| 2015-06-09 | 828.5 | 838.7 | 824.3 | 825.1 | 24,178,000 | 825.10 |
| 2015-06-08 | 840 | 840.1 | 830.1 | 832.2 | 12,956,000 | 832.20 |
| 2015-06-05 | 839 | 839.9 | 830.5 | 835 | 21,149,000 | 835 |
| 2015-06-04 | 842.5 | 844.8 | 839.6 | 844.4 | 13,174,000 | 844.40 |
| 2015-06-03 | 841 | 844.4 | 835.5 | 841.5 | 15,890,000 | 841.50 |
| 2015-06-02 | 847.6 | 856.8 | 842.3 | 846.4 | 22,658,000 | 846.40 |
| 2015-06-01 | 845 | 845.7 | 837 | 844.3 | 18,750,000 | 844.30 |
| 2015-05-29 | 848.9 | 852.6 | 846 | 850 | 23,971,000 | 850 |
| 2015-05-28 | 850.4 | 852.3 | 845.5 | 848.3 | 21,779,000 | 848.30 |
| 2015-05-27 | 836 | 851.3 | 832.3 | 845.2 | 23,556,000 | 845.20 |
| 2015-05-26 | 841.7 | 845.9 | 833.2 | 835.3 | 23,522,000 | 835.30 |
| 2015-05-25 | 850 | 852 | 844.1 | 846.1 | 16,748,000 | 846.10 |
| 2015-05-22 | 852.9 | 852.9 | 843.3 | 850 | 15,412,000 | 850 |
| 2015-05-21 | 846.6 | 854.7 | 846.1 | 848.7 | 16,683,000 | 848.70 |
| 2015-05-20 | 857 | 858 | 846.2 | 847.3 | 19,019,000 | 847.30 |
| 2015-05-19 | 855.8 | 857.6 | 848.8 | 850 | 18,158,000 | 850 |
| 2015-05-18 | 843 | 854 | 841.9 | 852.6 | 25,402,000 | 852.60 |
| 2015-05-15 | 849.9 | 852.8 | 835.4 | 839.8 | 28,782,000 | 839.80 |
| 2015-05-14 | 835 | 840.4 | 830 | 838.3 | 20,958,000 | 838.30 |
| 2015-05-13 | 824.7 | 833.7 | 819.5 | 831.8 | 14,476,000 | 831.80 |
| 2015-05-12 | 820.1 | 824.7 | 815.4 | 824.7 | 14,081,000 | 824.70 |
| 2015-05-11 | 831.7 | 835.4 | 818.3 | 824.3 | 17,527,000 | 824.30 |
| 2015-05-08 | 816.2 | 826.6 | 811 | 822.9 | 15,533,000 | 822.90 |
| 2015-05-07 | 820.6 | 822.5 | 812.2 | 815.3 | 19,150,000 | 815.30 |
| 2015-05-01 | 815 | 820 | 811 | 818.8 | 18,186,000 | 818.80 |
| 2015-04-30 | 830.9 | 832.6 | 819.1 | 819.3 | 22,886,000 | 819.30 |
| 2015-04-28 | 839.8 | 841.6 | 834.5 | 837 | 15,536,000 | 837 |
| 2015-04-27 | 836 | 842.1 | 831.4 | 838.3 | 12,335,000 | 838.30 |
| 2015-04-24 | 841.8 | 842.6 | 835.7 | 836.7 | 17,526,000 | 836.70 |
| 2015-04-23 | 841 | 849 | 837.9 | 842.5 | 34,984,000 | 842.50 |
| 2015-04-22 | 829 | 837.8 | 824.4 | 837 | 50,796,000 | 837 |
| 2015-04-21 | 801.4 | 808.7 | 795.6 | 807.3 | 23,168,000 | 807.30 |
| 2015-04-20 | 789.4 | 800.4 | 784.2 | 798.3 | 25,255,000 | 798.30 |
| 2015-04-17 | 803.6 | 806 | 793 | 794.1 | 41,862,000 | 794.10 |
| 2015-04-16 | 803.1 | 808.8 | 800.5 | 808.8 | 21,365,000 | 808.80 |
| 2015-04-15 | 805.9 | 809 | 802.1 | 807 | 25,993,000 | 807 |
| 2015-04-14 | 809 | 815.8 | 808.1 | 815.2 | 10,854,000 | 815.20 |
| 2015-04-13 | 805 | 814.1 | 801.2 | 810.4 | 15,565,000 | 810.40 |
| 2015-04-10 | 815.6 | 816.2 | 805.3 | 807.6 | 27,434,000 | 807.60 |
| 2015-04-09 | 822 | 825 | 811.1 | 815.6 | 27,568,000 | 815.60 |
| 2015-04-08 | 828.7 | 830.7 | 821.3 | 823.9 | 20,463,000 | 823.90 |
| 2015-04-07 | 827 | 831 | 824.7 | 827.3 | 19,919,000 | 827.30 |
| 2015-04-06 | 821.1 | 828.5 | 818.3 | 825.6 | 12,955,000 | 825.60 |
| 2015-04-03 | 825.6 | 832.8 | 824.1 | 831.4 | 13,733,000 | 831.40 |
| 2015-04-02 | 820.3 | 839 | 817.8 | 831 | 21,450,000 | 831 |
| 2015-04-01 | 819.7 | 826.5 | 812.6 | 815.8 | 22,514,000 | 815.80 |
| 2015-03-31 | 839 | 840.4 | 823.2 | 823.2 | 20,747,000 | 823.20 |
| 2015-03-30 | 833.7 | 833.7 | 817.1 | 828.8 | 18,877,000 | 828.80 |
| 2015-03-27 | 839.1 | 843.9 | 822 | 830.7 | 26,343,000 | 830.70 |
| 2015-03-26 | 835.1 | 838.2 | 828.4 | 829.6 | 18,198,000 | 829.60 |
| 2015-03-25 | 840 | 845 | 830 | 839.7 | 18,193,000 | 839.70 |
| 2015-03-24 | 836.2 | 842.9 | 833.1 | 839 | 21,964,000 | 839 |
| 2015-03-23 | 839.7 | 843 | 835.1 | 835.6 | 16,192,000 | 835.60 |
| 2015-03-20 | 827.3 | 830.9 | 821 | 830.9 | 20,454,000 | 830.90 |
| 2015-03-19 | 829.5 | 837.8 | 823 | 826.9 | 22,926,000 | 826.90 |
| 2015-03-18 | 832 | 840.7 | 824.4 | 830.4 | 27,919,000 | 830.40 |
| 2015-03-17 | 816 | 842.2 | 812.5 | 835.7 | 60,990,000 | 835.70 |
| 2015-03-16 | 811 | 811 | 800.5 | 801 | 23,747,000 | 801 |
| 2015-03-13 | 800 | 814.5 | 798.5 | 811 | 47,241,000 | 811 |
| 2015-03-12 | 797.1 | 799.6 | 792 | 797.1 | 30,056,000 | 797.10 |
| 2015-03-11 | 792.9 | 802.3 | 792 | 799.6 | 20,380,000 | 799.60 |
| 2015-03-10 | 808 | 810.6 | 798.1 | 802.5 | 22,759,000 | 802.50 |
| 2015-03-09 | 806 | 808.9 | 800.1 | 804.3 | 15,691,000 | 804.30 |
| 2015-03-06 | 812 | 815.9 | 808.6 | 811.2 | 25,994,000 | 811.20 |
| 2015-03-05 | 804.2 | 813.7 | 801.1 | 812.9 | 20,138,000 | 812.90 |
| 2015-03-04 | 800 | 810 | 785.8 | 806.2 | 26,943,000 | 806.20 |
| 2015-03-03 | 810 | 811.9 | 801.2 | 804.1 | 25,538,000 | 804.10 |
| 2015-03-02 | 817 | 818.4 | 808 | 808.7 | 33,741,000 | 808.70 |
| 2015-02-27 | 826 | 827.3 | 812.7 | 818 | 35,362,000 | 818 |
| 2015-02-26 | 811.1 | 822.7 | 810 | 822 | 27,826,000 | 822 |
| 2015-02-25 | 819.5 | 828.5 | 801.1 | 821.3 | 31,563,000 | 821.30 |
| 2015-02-24 | 831 | 834.7 | 827.1 | 828.2 | 29,364,000 | 828.20 |
| 2015-02-23 | 843.9 | 845.9 | 830.6 | 834.7 | 30,839,000 | 834.70 |
| 2015-02-20 | 825.2 | 834.5 | 817.1 | 831.8 | 42,303,000 | 831.80 |
| 2015-02-19 | 825 | 829 | 811.2 | 813.9 | 35,479,000 | 813.90 |
| 2015-02-18 | 789 | 821.5 | 788.1 | 819.6 | 59,533,000 | 819.60 |
| 2015-02-17 | 773 | 784 | 766 | 780.2 | 40,443,000 | 780.20 |
| 2015-02-16 | 778.5 | 781.6 | 772.5 | 773.9 | 37,075,000 | 773.90 |
| 2015-02-13 | 790.2 | 792.9 | 778.4 | 782.1 | 38,220,000 | 782.10 |
| 2015-02-12 | 800 | 800 | 787.6 | 790.2 | 40,926,000 | 790.20 |
| 2015-02-10 | 800 | 800.2 | 787.5 | 792 | 36,368,000 | 792 |
| 2015-02-09 | 796.3 | 799 | 791.7 | 798.7 | 28,028,000 | 798.70 |
| 2015-02-06 | 787.9 | 791.6 | 782 | 787.3 | 51,174,000 | 787.30 |
| 2015-02-05 | 776.6 | 800 | 768.2 | 781 | 132,128,000 | 781 |
| 2015-02-04 | 870.2 | 880 | 864.4 | 866.6 | 21,301,000 | 866.60 |
| 2015-02-03 | 882.1 | 883.9 | 862.3 | 864.9 | 19,657,000 | 864.90 |
| 2015-02-02 | 877 | 884.5 | 867.3 | 877 | 20,706,000 | 877 |
| 2015-01-30 | 903.2 | 908 | 897.1 | 897.3 | 17,344,000 | 897.30 |
| 2015-01-29 | 905.3 | 911.6 | 897.4 | 899.2 | 16,940,000 | 899.20 |
| 2015-01-28 | 907 | 916.3 | 906 | 913 | 18,224,000 | 913 |
| 2015-01-27 | 920 | 922.9 | 914 | 920 | 18,764,000 | 920 |
| 2015-01-26 | 896.5 | 919.1 | 894.7 | 917.7 | 18,640,000 | 917.70 |
| 2015-01-23 | 892.3 | 906.6 | 891.3 | 905.5 | 20,483,000 | 905.50 |
| 2015-01-22 | 885.1 | 886.2 | 873.5 | 883.8 | 14,052,000 | 883.80 |
| 2015-01-21 | 895.9 | 896.5 | 885.3 | 889.8 | 15,417,000 | 889.80 |
| 2015-01-20 | 882.2 | 894 | 877.8 | 893.6 | 13,791,000 | 893.60 |
| 2015-01-19 | 885 | 887.9 | 872.5 | 879.2 | 12,972,000 | 879.20 |
| 2015-01-16 | 865 | 881 | 863.1 | 880.7 | 20,154,000 | 880.70 |
| 2015-01-15 | 866.4 | 883 | 866 | 880 | 16,978,000 | 880 |
| 2015-01-14 | 883.9 | 889.7 | 873.2 | 873.6 | 16,045,000 | 873.60 |
| 2015-01-13 | 872.3 | 885 | 865.1 | 884.7 | 17,658,000 | 884.70 |
| 2015-01-09 | 879 | 890.5 | 878.6 | 883.7 | 16,339,000 | 883.70 |
| 2015-01-08 | 880 | 882 | 873.7 | 874.4 | 16,231,000 | 874.40 |
| 2015-01-07 | 864 | 879.3 | 862.3 | 872.7 | 18,043,000 | 872.70 |
| 2015-01-06 | 884 | 884.5 | 872.6 | 872.8 | 23,003,000 | 872.80 |
| 2015-01-05 | 900.6 | 908.8 | 885.3 | 901.2 | 16,561,000 | 901.20 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株