6502 (株)東芝 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 | 239 | 250 | 236.6 | 249.9 | 106,748,000 | 2,499 |
| 2015-12-29 | 229 | 234.8 | 223.1 | 232.1 | 73,080,000 | 2,321 |
| 2015-12-28 | 215 | 229.1 | 214.3 | 226 | 81,249,000 | 2,260 |
| 2015-12-25 | 222 | 225.6 | 216 | 216.6 | 93,109,000 | 2,166 |
| 2015-12-24 | 221 | 230.9 | 220 | 220.6 | 122,009,000 | 2,206 |
| 2015-12-22 | 251.9 | 253.5 | 221 | 223.5 | 213,954,000 | 2,235 |
| 2015-12-21 | 260 | 263.8 | 253 | 254.8 | 118,329,000 | 2,548 |
| 2015-12-18 | 290.4 | 291.2 | 282.3 | 282.5 | 61,554,000 | 2,825 |
| 2015-12-17 | 297 | 297.5 | 289.7 | 291 | 30,673,000 | 2,910 |
| 2015-12-16 | 294.1 | 299.1 | 291.8 | 293 | 30,921,000 | 2,930 |
| 2015-12-15 | 293.7 | 296.8 | 291.8 | 292.2 | 30,899,000 | 2,922 |
| 2015-12-14 | 293.7 | 294 | 287.6 | 292.4 | 30,260,000 | 2,924 |
| 2015-12-11 | 295.4 | 299.8 | 294.1 | 298 | 29,495,000 | 2,980 |
| 2015-12-10 | 301 | 306.7 | 298.7 | 299.3 | 42,740,000 | 2,993 |
| 2015-12-09 | 291.2 | 298.5 | 290 | 297.2 | 27,562,000 | 2,972 |
| 2015-12-08 | 301.4 | 302 | 292.3 | 293 | 34,532,000 | 2,930 |
| 2015-12-07 | 304.2 | 305.5 | 301 | 302.1 | 21,898,000 | 3,021 |
| 2015-12-04 | 303 | 304 | 301.2 | 302.3 | 26,366,000 | 3,023 |
| 2015-12-03 | 309.5 | 309.6 | 303.1 | 305.6 | 24,932,000 | 3,056 |
| 2015-12-02 | 300 | 310.7 | 299.6 | 307.7 | 45,925,000 | 3,077 |
| 2015-12-01 | 299 | 301.9 | 298.1 | 300.7 | 27,843,000 | 3,007 |
| 2015-11-30 | 300.3 | 302.7 | 294.8 | 300.9 | 65,997,000 | 3,009 |
| 2015-11-27 | 286 | 294.1 | 285.1 | 292.3 | 44,744,000 | 2,923 |
| 2015-11-26 | 283.5 | 287 | 282.3 | 285.6 | 28,794,000 | 2,856 |
| 2015-11-25 | 286.2 | 286.3 | 281.2 | 282.7 | 50,781,000 | 2,827 |
| 2015-11-24 | 290 | 290.3 | 285.4 | 286.2 | 38,012,000 | 2,862 |
| 2015-11-20 | 290.5 | 292.6 | 288.1 | 290.4 | 32,382,000 | 2,904 |
| 2015-11-19 | 290.2 | 292.4 | 288 | 290.2 | 35,174,000 | 2,902 |
| 2015-11-18 | 289.7 | 290.8 | 286.5 | 287.6 | 43,579,000 | 2,876 |
| 2015-11-17 | 291 | 293 | 288.5 | 289.6 | 45,684,000 | 2,896 |
| 2015-11-16 | 286.9 | 294.7 | 286.2 | 288.8 | 50,395,000 | 2,888 |
| 2015-11-13 | 290 | 298.3 | 285 | 295.2 | 133,785,000 | 2,952 |
| 2015-11-12 | 309.2 | 314.8 | 308.1 | 313.8 | 29,852,000 | 3,138 |
| 2015-11-11 | 310.5 | 314.5 | 308.1 | 310.8 | 43,651,000 | 3,108 |
| 2015-11-10 | 310 | 318.2 | 304.7 | 316.5 | 44,692,000 | 3,165 |
| 2015-11-09 | 330.1 | 331 | 310 | 310 | 95,797,000 | 3,100 |
| 2015-11-06 | 332 | 336 | 329.9 | 335.1 | 21,698,000 | 3,351 |
| 2015-11-05 | 332.5 | 336 | 322.9 | 331.4 | 42,193,000 | 3,314 |
| 2015-11-04 | 343 | 349.5 | 343 | 343 | 17,149,000 | 3,430 |
| 2015-11-02 | 341.6 | 344.6 | 334.8 | 339.7 | 16,355,000 | 3,397 |
| 2015-10-30 | 352.7 | 352.9 | 342.9 | 343.1 | 27,003,000 | 3,431 |
| 2015-10-29 | 348 | 350.7 | 343.1 | 348.6 | 23,139,000 | 3,486 |
| 2015-10-28 | 345 | 349.7 | 341.4 | 344.5 | 21,639,000 | 3,445 |
| 2015-10-27 | 353 | 353.7 | 346.1 | 346.1 | 26,861,000 | 3,461 |
| 2015-10-26 | 351.9 | 359.3 | 349.3 | 356.1 | 38,109,000 | 3,561 |
| 2015-10-23 | 347.7 | 347.7 | 342.2 | 343.9 | 28,367,000 | 3,439 |
| 2015-10-22 | 335.6 | 346.3 | 335.4 | 336.9 | 27,272,000 | 3,369 |
| 2015-10-21 | 331.4 | 339.1 | 330.6 | 337.4 | 24,215,000 | 3,374 |
| 2015-10-20 | 334.2 | 335.3 | 328.3 | 334.6 | 21,769,000 | 3,346 |
| 2015-10-19 | 336.5 | 337.5 | 329.1 | 331.5 | 26,629,000 | 3,315 |
| 2015-10-16 | 340 | 342 | 337.1 | 338.5 | 19,731,000 | 3,385 |
| 2015-10-15 | 331 | 343.8 | 326.1 | 338.1 | 32,234,000 | 3,381 |
| 2015-10-14 | 341.5 | 342.9 | 325.6 | 329.3 | 37,906,000 | 3,293 |
| 2015-10-13 | 350.8 | 353.9 | 336.1 | 337.3 | 36,466,000 | 3,373 |
| 2015-10-09 | 336.3 | 349.4 | 336.1 | 348.7 | 70,144,000 | 3,487 |
| 2015-10-08 | 321 | 337.3 | 319.4 | 330 | 50,527,000 | 3,300 |
| 2015-10-07 | 306.6 | 322.8 | 306.4 | 321.6 | 45,210,000 | 3,216 |
| 2015-10-06 | 313 | 318.1 | 306.1 | 306.9 | 36,169,000 | 3,069 |
| 2015-10-05 | 304 | 311.2 | 303.8 | 309.6 | 26,014,000 | 3,096 |
| 2015-10-02 | 301 | 308.3 | 297.2 | 300.6 | 36,935,000 | 3,006 |
| 2015-10-01 | 303.6 | 308.5 | 301.6 | 306.9 | 23,238,000 | 3,069 |
| 2015-09-30 | 299 | 302.4 | 295.7 | 300.4 | 30,766,000 | 3,004 |
| 2015-09-29 | 301.2 | 301.7 | 291.9 | 291.9 | 46,020,000 | 2,919 |
| 2015-09-28 | 316 | 318.9 | 308.8 | 310.6 | 22,840,000 | 3,106 |
| 2015-09-25 | 308 | 317 | 307.3 | 316.5 | 31,210,000 | 3,165 |
| 2015-09-24 | 312.7 | 314.9 | 305.8 | 308.3 | 39,318,000 | 3,083 |
| 2015-09-18 | 319.9 | 319.9 | 308.3 | 316 | 43,446,000 | 3,160 |
| 2015-09-17 | 319.9 | 330 | 319.1 | 323.3 | 57,490,000 | 3,233 |
| 2015-09-16 | 307.3 | 318.6 | 304 | 316.8 | 56,926,000 | 3,168 |
| 2015-09-15 | 299.7 | 313.3 | 293 | 309 | 122,996,000 | 3,090 |
| 2015-09-14 | 322.5 | 324.5 | 314.3 | 314.8 | 42,266,000 | 3,148 |
| 2015-09-11 | 324 | 327.9 | 316.3 | 321.6 | 74,575,000 | 3,216 |
| 2015-09-10 | 333.3 | 335 | 327.8 | 332 | 43,270,000 | 3,320 |
| 2015-09-09 | 340.4 | 344.2 | 322.3 | 340.6 | 88,398,000 | 3,406 |
| 2015-09-08 | 352 | 354.1 | 336.3 | 337.2 | 56,558,000 | 3,372 |
| 2015-09-07 | 341 | 366.7 | 336.2 | 352.7 | 90,644,000 | 3,527 |
| 2015-09-04 | 359 | 362.5 | 344.3 | 346.6 | 48,123,000 | 3,466 |
| 2015-09-03 | 355 | 367.4 | 354.1 | 357.2 | 52,254,000 | 3,572 |
| 2015-09-02 | 355.6 | 364.3 | 348.7 | 349.7 | 63,577,000 | 3,497 |
| 2015-09-01 | 367 | 373 | 363.5 | 363.5 | 76,897,000 | 3,635 |
| 2015-08-31 | 387.7 | 387.7 | 372.3 | 384 | 41,314,000 | 3,840 |
| 2015-08-28 | 370 | 385 | 370 | 380.8 | 66,307,000 | 3,808 |
| 2015-08-27 | 374.1 | 379.3 | 362.9 | 366.1 | 40,406,000 | 3,661 |
| 2015-08-26 | 353 | 371.2 | 347.5 | 367.7 | 54,811,000 | 3,677 |
| 2015-08-25 | 352.7 | 375 | 341.2 | 346.7 | 72,717,000 | 3,467 |
| 2015-08-24 | 365 | 368.9 | 360.7 | 360.7 | 50,893,000 | 3,607 |
| 2015-08-21 | 380.1 | 382.8 | 373.4 | 373.4 | 42,620,000 | 3,734 |
| 2015-08-20 | 399 | 399.1 | 384.2 | 391.9 | 58,602,000 | 3,919 |
| 2015-08-19 | 371 | 397 | 370.9 | 393.9 | 122,252,000 | 3,939 |
| 2015-08-18 | 368 | 368.7 | 364.3 | 365.7 | 19,690,000 | 3,657 |
| 2015-08-17 | 365.6 | 367.9 | 363 | 365.7 | 24,950,000 | 3,657 |
| 2015-08-14 | 365 | 367.3 | 361.3 | 362.5 | 30,113,000 | 3,625 |
| 2015-08-13 | 370 | 370.4 | 365 | 365.2 | 34,559,000 | 3,652 |
| 2015-08-12 | 374.5 | 375.6 | 370.1 | 370.3 | 36,866,000 | 3,703 |
| 2015-08-11 | 377 | 381.8 | 372.3 | 377 | 33,730,000 | 3,770 |
| 2015-08-10 | 376.3 | 376.8 | 368.5 | 373.6 | 29,605,000 | 3,736 |
| 2015-08-07 | 377 | 381.4 | 376.1 | 379 | 17,454,000 | 3,790 |
| 2015-08-06 | 380 | 380.8 | 375.2 | 377 | 17,326,000 | 3,770 |
| 2015-08-05 | 373.2 | 380.9 | 369 | 377.2 | 25,953,000 | 3,772 |
| 2015-08-04 | 375 | 375.5 | 369 | 372.6 | 30,067,000 | 3,726 |
| 2015-08-03 | 385.3 | 388.8 | 377 | 377.9 | 32,431,000 | 3,779 |
| 2015-07-31 | 372.6 | 380 | 370.2 | 380 | 38,447,000 | 3,800 |
| 2015-07-30 | 366 | 376.5 | 364.3 | 369.4 | 40,166,000 | 3,694 |
| 2015-07-29 | 381.7 | 382.5 | 365 | 365.5 | 64,530,000 | 3,655 |
| 2015-07-28 | 384 | 387.2 | 376.1 | 379.2 | 34,970,000 | 3,792 |
| 2015-07-27 | 386.2 | 393.7 | 384.1 | 385.5 | 36,969,000 | 3,855 |
| 2015-07-24 | 384 | 389.5 | 383.6 | 387.5 | 31,388,000 | 3,875 |
| 2015-07-23 | 388 | 391.6 | 380 | 389.7 | 82,870,000 | 3,897 |
| 2015-07-22 | 404.7 | 407.5 | 389 | 393.1 | 124,680,000 | 3,931 |
| 2015-07-21 | 390.4 | 401.8 | 383.4 | 399.9 | 138,538,000 | 3,999 |
| 2015-07-17 | 368.1 | 381.3 | 363.7 | 376.8 | 68,086,000 | 3,768 |
| 2015-07-16 | 373.1 | 373.5 | 361.2 | 369.3 | 66,854,000 | 3,693 |
| 2015-07-15 | 382 | 385.2 | 372.6 | 374.9 | 56,579,000 | 3,749 |
| 2015-07-14 | 375 | 391.7 | 373.2 | 381.7 | 69,840,000 | 3,817 |
| 2015-07-13 | 370 | 381.1 | 363.9 | 372.5 | 79,245,000 | 3,725 |
| 2015-07-10 | 389.8 | 389.8 | 375 | 377.2 | 73,110,000 | 3,772 |
| 2015-07-09 | 380 | 389.9 | 365.8 | 386.3 | 89,378,000 | 3,863 |
| 2015-07-08 | 405.2 | 409.8 | 392.8 | 394.7 | 61,862,000 | 3,947 |
| 2015-07-07 | 412 | 414.5 | 407.2 | 407.5 | 37,653,000 | 4,075 |
| 2015-07-06 | 405 | 414 | 402 | 412 | 65,226,000 | 4,120 |
| 2015-07-03 | 421.4 | 426.2 | 420.6 | 423.4 | 24,653,000 | 4,234 |
| 2015-07-02 | 422 | 422.8 | 417.2 | 417.6 | 17,851,000 | 4,176 |
| 2015-07-01 | 422.6 | 424 | 418.2 | 419.5 | 16,695,000 | 4,195 |
| 2015-06-30 | 415.3 | 421.8 | 412.5 | 421 | 24,176,000 | 4,210 |
| 2015-06-29 | 411 | 418 | 410.3 | 415.9 | 24,983,000 | 4,159 |
| 2015-06-26 | 426 | 428.1 | 418.7 | 422 | 32,756,000 | 4,220 |
| 2015-06-25 | 429.1 | 438 | 426 | 429.5 | 31,752,000 | 4,295 |
| 2015-06-24 | 429.2 | 434.4 | 426.9 | 429.8 | 21,219,000 | 4,298 |
| 2015-06-23 | 422.4 | 430 | 418.5 | 429.8 | 38,709,000 | 4,298 |
| 2015-06-22 | 427.1 | 431.6 | 425.2 | 425.8 | 27,338,000 | 4,258 |
| 2015-06-19 | 435 | 438.5 | 426.8 | 426.8 | 62,267,000 | 4,268 |
| 2015-06-18 | 432.9 | 433.2 | 429.3 | 430 | 17,542,000 | 4,300 |
| 2015-06-17 | 438 | 438.7 | 432.1 | 435.2 | 18,770,000 | 4,352 |
| 2015-06-16 | 439.5 | 440.8 | 435.1 | 440.4 | 21,429,000 | 4,404 |
| 2015-06-15 | 433.6 | 452 | 432.5 | 444.7 | 32,632,000 | 4,447 |
| 2015-06-12 | 437 | 439.2 | 432 | 437.5 | 43,310,000 | 4,375 |
| 2015-06-11 | 442.7 | 446.3 | 440.2 | 441.4 | 23,305,000 | 4,414 |
| 2015-06-10 | 441 | 448.4 | 440 | 442.8 | 26,458,000 | 4,428 |
| 2015-06-09 | 450 | 450.7 | 441.9 | 441.9 | 29,369,000 | 4,419 |
| 2015-06-08 | 454.2 | 459.6 | 450.8 | 452.8 | 41,371,000 | 4,528 |
| 2015-06-05 | 448 | 451.2 | 446.4 | 449.7 | 26,749,000 | 4,497 |
| 2015-06-04 | 450 | 450.6 | 447.9 | 449 | 24,119,000 | 4,490 |
| 2015-06-03 | 446.1 | 452.3 | 445.6 | 450.7 | 32,140,000 | 4,507 |
| 2015-06-02 | 451 | 454.2 | 447.2 | 449.7 | 49,591,000 | 4,497 |
| 2015-06-01 | 450 | 459.8 | 442.1 | 450 | 98,422,000 | 4,500 |
| 2015-05-29 | 419.7 | 435.7 | 418.2 | 435.7 | 108,255,000 | 4,357 |
| 2015-05-28 | 414.2 | 421 | 412 | 415.7 | 49,349,000 | 4,157 |
| 2015-05-27 | 410.6 | 413.5 | 406.4 | 411.6 | 32,219,000 | 4,116 |
| 2015-05-26 | 410.1 | 412.6 | 408.1 | 410.5 | 33,989,000 | 4,105 |
| 2015-05-25 | 406 | 411 | 401.4 | 409.9 | 63,143,000 | 4,099 |
| 2015-05-22 | 406 | 413.2 | 405.5 | 411 | 48,422,000 | 4,110 |
| 2015-05-21 | 410 | 412.4 | 408.3 | 409.5 | 34,487,000 | 4,095 |
| 2015-05-20 | 410 | 413.7 | 403.9 | 407.6 | 67,318,000 | 4,076 |
| 2015-05-19 | 417.5 | 417.6 | 409.2 | 409.9 | 64,180,000 | 4,099 |
| 2015-05-18 | 404.8 | 416.7 | 400.1 | 416.1 | 88,829,000 | 4,161 |
| 2015-05-15 | 426 | 426.1 | 410.3 | 411.6 | 129,731,000 | 4,116 |
| 2015-05-14 | 441 | 448 | 425.4 | 426.3 | 234,885,000 | 4,263 |
| 2015-05-13 | 402 | 424.6 | 401.6 | 422.8 | 255,939,000 | 4,228 |
| 2015-05-12 | 380 | 400.7 | 375.2 | 400.7 | 424,881,000 | 4,007 |
| 2015-05-11 | 403.3 | 403.4 | 403.3 | 403.3 | 55,648,000 | 4,033 |
| 2015-05-08 | 479.6 | 485 | 476.3 | 483.3 | 21,664,000 | 4,833 |
| 2015-05-07 | 476 | 483.5 | 476 | 481.6 | 28,025,000 | 4,816 |
| 2015-05-01 | 480 | 482.5 | 476 | 482.5 | 19,658,000 | 4,825 |
| 2015-04-30 | 491.4 | 491.4 | 480.8 | 481.2 | 28,195,000 | 4,812 |
| 2015-04-28 | 487.5 | 493.3 | 486.2 | 491.7 | 14,719,000 | 4,917 |
| 2015-04-27 | 493.5 | 495.6 | 488.6 | 491.1 | 16,723,000 | 4,911 |
| 2015-04-24 | 493.7 | 495.2 | 490.3 | 491.2 | 18,190,000 | 4,912 |
| 2015-04-23 | 485.3 | 497.7 | 484.3 | 495.8 | 42,018,000 | 4,958 |
| 2015-04-22 | 485 | 485.7 | 481.3 | 483 | 25,831,000 | 4,830 |
| 2015-04-21 | 483 | 484.9 | 481.5 | 484.9 | 17,294,000 | 4,849 |
| 2015-04-20 | 476 | 483.4 | 473.4 | 479.5 | 17,419,000 | 4,795 |
| 2015-04-17 | 481.5 | 482.2 | 478 | 478.6 | 24,504,000 | 4,786 |
| 2015-04-16 | 480 | 484.6 | 476.2 | 481.6 | 27,043,000 | 4,816 |
| 2015-04-15 | 485 | 485 | 481.2 | 482 | 14,943,000 | 4,820 |
| 2015-04-14 | 485 | 486.2 | 482.7 | 485 | 11,687,000 | 4,850 |
| 2015-04-13 | 485 | 485.6 | 481.3 | 484.8 | 15,504,000 | 4,848 |
| 2015-04-10 | 487.9 | 488.3 | 482.1 | 483.2 | 23,308,000 | 4,832 |
| 2015-04-09 | 487.7 | 488.5 | 484 | 486.1 | 21,136,000 | 4,861 |
| 2015-04-08 | 493 | 495.4 | 484.6 | 485.8 | 33,880,000 | 4,858 |
| 2015-04-07 | 487 | 494 | 485.6 | 492.7 | 37,522,000 | 4,927 |
| 2015-04-06 | 480 | 489.6 | 466.3 | 487.4 | 91,098,000 | 4,874 |
| 2015-04-03 | 513.2 | 515.8 | 509.3 | 512.4 | 20,355,000 | 5,124 |
| 2015-04-02 | 505.3 | 517.2 | 504.2 | 512.6 | 33,159,000 | 5,126 |
| 2015-04-01 | 504.9 | 508.4 | 500.1 | 501.1 | 30,603,000 | 5,011 |
| 2015-03-31 | 520 | 521 | 504.1 | 504.2 | 30,626,000 | 5,042 |
| 2015-03-30 | 513.4 | 516.2 | 502.7 | 509.2 | 28,770,000 | 5,092 |
| 2015-03-27 | 517.5 | 528.9 | 507.9 | 513.2 | 70,133,000 | 5,132 |
| 2015-03-26 | 529.8 | 534.3 | 525.6 | 531.5 | 49,659,000 | 5,315 |
| 2015-03-25 | 525 | 535 | 524.5 | 531.5 | 48,608,000 | 5,315 |
| 2015-03-24 | 515 | 522 | 514.6 | 519.6 | 41,793,000 | 5,196 |
| 2015-03-23 | 510 | 516 | 510 | 513.6 | 37,168,000 | 5,136 |
| 2015-03-20 | 489.4 | 509 | 489.1 | 506.5 | 64,978,000 | 5,065 |
| 2015-03-19 | 482.2 | 484.8 | 479.7 | 483.9 | 21,571,000 | 4,839 |
| 2015-03-18 | 486 | 488.4 | 480 | 482.7 | 28,834,000 | 4,827 |
| 2015-03-17 | 480 | 489.8 | 479.7 | 488 | 37,045,000 | 4,880 |
| 2015-03-16 | 480.4 | 483.2 | 475.2 | 476.2 | 19,581,000 | 4,762 |
| 2015-03-13 | 477.2 | 481 | 475.5 | 479.1 | 38,511,000 | 4,791 |
| 2015-03-12 | 479.2 | 480 | 475.4 | 476.4 | 22,644,000 | 4,764 |
| 2015-03-11 | 475.1 | 480.8 | 475.1 | 476.3 | 17,454,000 | 4,763 |
| 2015-03-10 | 481.8 | 483.4 | 475.2 | 476.9 | 22,013,000 | 4,769 |
| 2015-03-09 | 483.2 | 484.7 | 477 | 478 | 23,854,000 | 4,780 |
| 2015-03-06 | 481.4 | 488 | 481.2 | 487.4 | 22,001,000 | 4,874 |
| 2015-03-05 | 483.2 | 487.2 | 483 | 485 | 15,175,000 | 4,850 |
| 2015-03-04 | 486 | 488.1 | 481.1 | 486.8 | 19,503,000 | 4,868 |
| 2015-03-03 | 498 | 498.4 | 484.5 | 487 | 32,914,000 | 4,870 |
| 2015-03-02 | 496 | 500.7 | 495.1 | 498 | 21,389,000 | 4,980 |
| 2015-02-27 | 495.1 | 495.8 | 490.4 | 494.4 | 29,714,000 | 4,944 |
| 2015-02-26 | 488.3 | 493.6 | 486 | 492.8 | 16,921,000 | 4,928 |
| 2015-02-25 | 500 | 501.8 | 491.4 | 492.5 | 19,487,000 | 4,925 |
| 2015-02-24 | 490 | 498.9 | 488.5 | 498.7 | 20,308,000 | 4,987 |
| 2015-02-23 | 493.2 | 496.7 | 487.5 | 490 | 17,604,000 | 4,900 |
| 2015-02-20 | 484.5 | 490.9 | 483.7 | 490.1 | 20,549,000 | 4,901 |
| 2015-02-19 | 486.3 | 491 | 482.9 | 483.8 | 21,869,000 | 4,838 |
| 2015-02-18 | 474.9 | 482.4 | 472.3 | 482.1 | 29,236,000 | 4,821 |
| 2015-02-17 | 470.1 | 474 | 466.4 | 473.2 | 18,596,000 | 4,732 |
| 2015-02-16 | 477 | 477.1 | 471.2 | 472 | 26,376,000 | 4,720 |
| 2015-02-13 | 485.3 | 485.3 | 473.2 | 474 | 34,857,000 | 4,740 |
| 2015-02-12 | 490.5 | 494.5 | 485.7 | 486.5 | 33,908,000 | 4,865 |
| 2015-02-10 | 479.1 | 484 | 478.9 | 482.5 | 18,107,000 | 4,825 |
| 2015-02-09 | 480.9 | 482.9 | 477.6 | 479.1 | 15,478,000 | 4,791 |
| 2015-02-06 | 481.5 | 482 | 474 | 476.4 | 15,788,000 | 4,764 |
| 2015-02-05 | 480.8 | 481.8 | 474.8 | 476.3 | 21,505,000 | 4,763 |
| 2015-02-04 | 473.2 | 479.3 | 472.5 | 475.8 | 21,558,000 | 4,758 |
| 2015-02-03 | 469.5 | 472.7 | 465.7 | 467.1 | 18,872,000 | 4,671 |
| 2015-02-02 | 467.7 | 472.2 | 465 | 468.2 | 18,145,000 | 4,682 |
| 2015-01-30 | 487 | 488 | 474.2 | 474.6 | 46,075,000 | 4,746 |
| 2015-01-29 | 470.7 | 472 | 461.5 | 463.9 | 22,774,000 | 4,639 |
| 2015-01-28 | 471 | 475.3 | 468.4 | 474.4 | 18,962,000 | 4,744 |
| 2015-01-27 | 476.9 | 478 | 472.8 | 475.5 | 24,932,000 | 4,755 |
| 2015-01-26 | 470.4 | 475.7 | 468.6 | 475.2 | 10,704,000 | 4,752 |
| 2015-01-23 | 477.5 | 480.9 | 476.9 | 478.4 | 23,164,000 | 4,784 |
| 2015-01-22 | 468.6 | 473.5 | 461.4 | 473.5 | 29,086,000 | 4,735 |
| 2015-01-21 | 476.3 | 476.9 | 466 | 469.5 | 30,180,000 | 4,695 |
| 2015-01-20 | 476.3 | 481.3 | 474.5 | 480.7 | 17,398,000 | 4,807 |
| 2015-01-19 | 477.8 | 479.4 | 471.4 | 476.8 | 15,850,000 | 4,768 |
| 2015-01-16 | 472.5 | 476.8 | 468 | 476.6 | 35,060,000 | 4,766 |
| 2015-01-15 | 473.2 | 483.4 | 469 | 482 | 21,511,000 | 4,820 |
| 2015-01-14 | 477 | 483.5 | 473.2 | 474.3 | 27,178,000 | 4,743 |
| 2015-01-13 | 472.6 | 477.5 | 462.2 | 477.2 | 52,750,000 | 4,772 |
| 2015-01-09 | 498 | 499 | 485 | 488.6 | 38,160,000 | 4,886 |
| 2015-01-08 | 502.6 | 503.7 | 495.9 | 499.3 | 19,282,000 | 4,993 |
| 2015-01-07 | 494.6 | 497.7 | 491.3 | 494.6 | 23,950,000 | 4,946 |
| 2015-01-06 | 508 | 509.4 | 499.6 | 500.1 | 31,035,000 | 5,001 |
| 2015-01-05 | 515.9 | 520.8 | 509.6 | 518.6 | 21,103,000 | 5,186 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
