6702 富士通(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 | 612.7 | 619 | 606 | 606.9 | 11,548,000 | 606.90 |
| 2015-12-29 | 611.5 | 611.9 | 601.2 | 608.3 | 7,650,000 | 608.30 |
| 2015-12-28 | 597.4 | 616 | 597.3 | 613.5 | 8,560,000 | 613.50 |
| 2015-12-25 | 597.4 | 605.8 | 593.8 | 598 | 7,484,000 | 598 |
| 2015-12-24 | 608.6 | 612.4 | 599.2 | 599.6 | 8,278,000 | 599.60 |
| 2015-12-22 | 616.3 | 619.8 | 602 | 607.2 | 14,713,000 | 607.20 |
| 2015-12-21 | 618.5 | 626.5 | 610.9 | 626.3 | 12,243,000 | 626.30 |
| 2015-12-18 | 649.9 | 654.9 | 622.4 | 624.1 | 21,574,000 | 624.10 |
| 2015-12-17 | 648.5 | 655.4 | 645.1 | 650.7 | 12,733,000 | 650.70 |
| 2015-12-16 | 648.5 | 650.7 | 636.2 | 638.5 | 13,908,000 | 638.50 |
| 2015-12-15 | 652.3 | 652.3 | 629.4 | 632.7 | 14,934,000 | 632.70 |
| 2015-12-14 | 652.8 | 655.6 | 636.3 | 652.3 | 12,580,000 | 652.30 |
| 2015-12-11 | 649.1 | 662 | 649.1 | 657.8 | 12,783,000 | 657.80 |
| 2015-12-10 | 642.7 | 654.9 | 640.5 | 648.7 | 11,943,000 | 648.70 |
| 2015-12-09 | 645.9 | 659.3 | 643.8 | 649.1 | 14,583,000 | 649.10 |
| 2015-12-08 | 656.7 | 657.7 | 640.2 | 647.9 | 13,594,000 | 647.90 |
| 2015-12-07 | 654.5 | 664 | 650.7 | 658 | 15,606,000 | 658 |
| 2015-12-04 | 650 | 661.1 | 642.1 | 646.6 | 27,996,000 | 646.60 |
| 2015-12-03 | 629 | 636.9 | 626.3 | 631.9 | 9,365,000 | 631.90 |
| 2015-12-02 | 638.9 | 639 | 626.2 | 634.4 | 11,655,000 | 634.40 |
| 2015-12-01 | 621.1 | 639.3 | 621.1 | 636 | 9,367,000 | 636 |
| 2015-11-30 | 625.5 | 625.8 | 615.5 | 621.6 | 9,972,000 | 621.60 |
| 2015-11-27 | 632.5 | 634.9 | 623.3 | 626 | 11,513,000 | 626 |
| 2015-11-26 | 624.3 | 627 | 622 | 625.5 | 7,904,000 | 625.50 |
| 2015-11-25 | 613.6 | 626.5 | 613.6 | 624 | 12,279,000 | 624 |
| 2015-11-24 | 613 | 625.3 | 607 | 621.3 | 13,141,000 | 621.30 |
| 2015-11-20 | 611.8 | 614.6 | 599.3 | 614.6 | 18,471,000 | 614.60 |
| 2015-11-19 | 605 | 621.8 | 601.6 | 617 | 35,145,000 | 617 |
| 2015-11-18 | 593.1 | 596.3 | 591.8 | 595 | 11,139,000 | 595 |
| 2015-11-17 | 585.9 | 592.3 | 585.2 | 588.8 | 10,460,000 | 588.80 |
| 2015-11-16 | 576 | 583.7 | 573.6 | 581.9 | 9,012,000 | 581.90 |
| 2015-11-13 | 593.3 | 593.3 | 583.9 | 591.5 | 8,553,000 | 591.50 |
| 2015-11-12 | 597 | 601.3 | 591.7 | 600 | 8,571,000 | 600 |
| 2015-11-11 | 598.4 | 600.6 | 593.1 | 597.4 | 7,863,000 | 597.40 |
| 2015-11-10 | 596.8 | 600.7 | 593 | 600.1 | 6,577,000 | 600.10 |
| 2015-11-09 | 586.3 | 607.4 | 586.1 | 604.3 | 13,234,000 | 604.30 |
| 2015-11-06 | 581 | 591.9 | 580 | 583.2 | 9,348,000 | 583.20 |
| 2015-11-05 | 568.1 | 581.2 | 567.8 | 577.2 | 13,470,000 | 577.20 |
| 2015-11-04 | 571.8 | 574.2 | 566.6 | 567.7 | 11,911,000 | 567.70 |
| 2015-11-02 | 557.7 | 567.5 | 552.9 | 561.8 | 20,114,000 | 561.80 |
| 2015-10-30 | 584.7 | 587.1 | 563.1 | 575.2 | 28,793,000 | 575.20 |
| 2015-10-29 | 607.7 | 612.6 | 567.9 | 591.6 | 21,483,000 | 591.60 |
| 2015-10-28 | 597.3 | 608.9 | 596.8 | 604.8 | 8,595,000 | 604.80 |
| 2015-10-27 | 609.1 | 610.1 | 599.1 | 601 | 9,294,000 | 601 |
| 2015-10-26 | 605 | 612.9 | 602.1 | 603.6 | 8,178,000 | 603.60 |
| 2015-10-23 | 600 | 601.9 | 594.1 | 595.3 | 10,070,000 | 595.30 |
| 2015-10-22 | 574.8 | 591.3 | 574.8 | 581.6 | 7,551,000 | 581.60 |
| 2015-10-21 | 568 | 582.1 | 562.8 | 580 | 9,651,000 | 580 |
| 2015-10-20 | 573.3 | 575.1 | 562.5 | 568.6 | 11,851,000 | 568.60 |
| 2015-10-19 | 580 | 581.1 | 568.5 | 573.3 | 9,055,000 | 573.30 |
| 2015-10-16 | 573.2 | 588.3 | 572.4 | 578.2 | 12,952,000 | 578.20 |
| 2015-10-15 | 556 | 568.8 | 553.2 | 566.2 | 9,283,000 | 566.20 |
| 2015-10-14 | 569.1 | 578.5 | 562 | 566 | 13,319,000 | 566 |
| 2015-10-13 | 580 | 584 | 570.8 | 577.3 | 8,724,000 | 577.30 |
| 2015-10-09 | 561.6 | 581.3 | 561.6 | 580.2 | 11,429,000 | 580.20 |
| 2015-10-08 | 555.7 | 567.8 | 551.4 | 558.1 | 11,460,000 | 558.10 |
| 2015-10-07 | 543 | 557.9 | 541.7 | 555.7 | 12,753,000 | 555.70 |
| 2015-10-06 | 548 | 551.6 | 538.2 | 539.3 | 11,301,000 | 539.30 |
| 2015-10-05 | 556 | 560 | 533.4 | 539.7 | 16,793,000 | 539.70 |
| 2015-10-02 | 510 | 519.4 | 502.8 | 518 | 16,897,000 | 518 |
| 2015-10-01 | 522 | 527.7 | 517.1 | 519.1 | 20,112,000 | 519.10 |
| 2015-09-30 | 518.8 | 529.4 | 516 | 518.5 | 16,970,000 | 518.50 |
| 2015-09-29 | 544 | 545 | 515.8 | 517.2 | 22,289,000 | 517.20 |
| 2015-09-28 | 575 | 578 | 549.2 | 550 | 16,914,000 | 550 |
| 2015-09-25 | 574.4 | 575.4 | 564.2 | 571 | 12,700,000 | 571 |
| 2015-09-24 | 579.6 | 579.9 | 564.4 | 564.4 | 13,100,000 | 564.40 |
| 2015-09-18 | 599.4 | 599.4 | 574 | 589.4 | 14,283,000 | 589.40 |
| 2015-09-17 | 601.2 | 609.1 | 600.8 | 602.3 | 10,340,000 | 602.30 |
| 2015-09-16 | 582.9 | 598.5 | 581 | 594.5 | 9,091,000 | 594.50 |
| 2015-09-15 | 584.5 | 591.8 | 578.3 | 580.4 | 11,809,000 | 580.40 |
| 2015-09-14 | 576 | 591.9 | 576 | 579.6 | 10,047,000 | 579.60 |
| 2015-09-11 | 572 | 576.8 | 569.1 | 572 | 14,900,000 | 572 |
| 2015-09-10 | 578.9 | 585.9 | 574 | 582.2 | 17,233,000 | 582.20 |
| 2015-09-09 | 581.2 | 583 | 571 | 583 | 16,045,000 | 583 |
| 2015-09-08 | 568.5 | 573.1 | 557.2 | 557.5 | 7,665,000 | 557.50 |
| 2015-09-07 | 561.5 | 573.9 | 557.7 | 567.8 | 6,097,000 | 567.80 |
| 2015-09-04 | 582 | 583.9 | 558.3 | 565.8 | 9,398,000 | 565.80 |
| 2015-09-03 | 580.5 | 593 | 577.3 | 578.2 | 10,310,000 | 578.20 |
| 2015-09-02 | 570 | 583 | 566 | 572.5 | 11,466,000 | 572.50 |
| 2015-09-01 | 598.4 | 602.6 | 583 | 583 | 16,228,000 | 583 |
| 2015-08-31 | 604 | 615.4 | 598.2 | 602.1 | 23,453,000 | 602.10 |
| 2015-08-28 | 579.7 | 597.3 | 576.6 | 588.2 | 13,061,000 | 588.20 |
| 2015-08-27 | 574 | 577 | 562.3 | 565.3 | 10,131,000 | 565.30 |
| 2015-08-26 | 539.8 | 566 | 531.8 | 560 | 16,303,000 | 560 |
| 2015-08-25 | 537 | 573.6 | 527.3 | 539.6 | 20,117,000 | 539.60 |
| 2015-08-24 | 567.4 | 582.5 | 559.6 | 562.4 | 16,994,000 | 562.40 |
| 2015-08-21 | 591.1 | 594.8 | 584 | 589.2 | 16,608,000 | 589.20 |
| 2015-08-20 | 620 | 626.9 | 606.6 | 611.8 | 10,320,000 | 611.80 |
| 2015-08-19 | 623.5 | 625.4 | 617 | 620.9 | 10,638,000 | 620.90 |
| 2015-08-18 | 628.9 | 633.5 | 623.1 | 628 | 6,453,000 | 628 |
| 2015-08-17 | 632.9 | 634.9 | 627.6 | 629.9 | 5,016,000 | 629.90 |
| 2015-08-14 | 636.2 | 637.1 | 626.1 | 630.7 | 8,186,000 | 630.70 |
| 2015-08-13 | 634.4 | 644.4 | 633.4 | 637.7 | 11,359,000 | 637.70 |
| 2015-08-12 | 643.1 | 648.4 | 636.2 | 636.8 | 9,620,000 | 636.80 |
| 2015-08-11 | 635 | 657.2 | 635 | 646.5 | 17,210,000 | 646.50 |
| 2015-08-10 | 635 | 645 | 630.2 | 634.1 | 17,869,000 | 634.10 |
| 2015-08-07 | 631.6 | 635 | 626.4 | 631.8 | 11,273,000 | 631.80 |
| 2015-08-06 | 636 | 642.9 | 630.3 | 630.8 | 12,342,000 | 630.80 |
| 2015-08-05 | 632.3 | 635.1 | 623.3 | 630 | 10,170,000 | 630 |
| 2015-08-04 | 642.3 | 643 | 621.6 | 630.5 | 24,364,000 | 630.50 |
| 2015-08-03 | 660 | 667.2 | 651.8 | 653 | 12,833,000 | 653 |
| 2015-07-31 | 643.1 | 655.2 | 631.1 | 650.6 | 23,248,000 | 650.60 |
| 2015-07-30 | 676.6 | 694.7 | 634.2 | 648.7 | 32,557,000 | 648.70 |
| 2015-07-29 | 687.1 | 688.8 | 667 | 672.7 | 9,653,000 | 672.70 |
| 2015-07-28 | 679.9 | 686.9 | 665.4 | 681.1 | 9,473,000 | 681.10 |
| 2015-07-27 | 681.7 | 687 | 677 | 685 | 7,442,000 | 685 |
| 2015-07-24 | 684.5 | 685.2 | 674 | 684.3 | 6,966,000 | 684.30 |
| 2015-07-23 | 687.1 | 690 | 676 | 684.5 | 12,636,000 | 684.50 |
| 2015-07-22 | 670.9 | 694.5 | 666.1 | 689.4 | 20,786,000 | 689.40 |
| 2015-07-21 | 675.6 | 677.7 | 668.5 | 670.5 | 7,856,000 | 670.50 |
| 2015-07-17 | 672.2 | 673.5 | 661.5 | 666.4 | 11,189,000 | 666.40 |
| 2015-07-16 | 686.5 | 687 | 662.5 | 671.8 | 16,928,000 | 671.80 |
| 2015-07-15 | 695 | 696.5 | 677.1 | 680.8 | 10,876,000 | 680.80 |
| 2015-07-14 | 687.1 | 694.8 | 682 | 690.1 | 9,685,000 | 690.10 |
| 2015-07-13 | 676.6 | 693.9 | 674.2 | 686 | 9,959,000 | 686 |
| 2015-07-10 | 666.5 | 688.1 | 659.6 | 669.4 | 17,615,000 | 669.40 |
| 2015-07-09 | 643.1 | 660.6 | 622.6 | 659.8 | 14,956,000 | 659.80 |
| 2015-07-08 | 670 | 673.8 | 649.2 | 649.2 | 13,258,000 | 649.20 |
| 2015-07-07 | 674.2 | 681 | 671.9 | 672.9 | 13,084,000 | 672.90 |
| 2015-07-06 | 675.1 | 680 | 672.4 | 674.1 | 9,715,000 | 674.10 |
| 2015-07-03 | 686 | 689.9 | 682.4 | 685 | 10,285,000 | 685 |
| 2015-07-02 | 685.2 | 686.6 | 681.6 | 685 | 11,942,000 | 685 |
| 2015-07-01 | 690.4 | 690.4 | 677.1 | 678.3 | 13,041,000 | 678.30 |
| 2015-06-30 | 692 | 693.8 | 681.2 | 684.4 | 22,081,000 | 684.40 |
| 2015-06-29 | 704 | 704.9 | 693.1 | 699.5 | 17,118,000 | 699.50 |
| 2015-06-26 | 726.5 | 733.8 | 722.1 | 724.7 | 11,458,000 | 724.70 |
| 2015-06-25 | 725.4 | 737 | 720.4 | 728.6 | 10,510,000 | 728.60 |
| 2015-06-24 | 739 | 740.7 | 728.8 | 730 | 10,667,000 | 730 |
| 2015-06-23 | 731 | 741.7 | 725.2 | 738 | 15,370,000 | 738 |
| 2015-06-22 | 727.5 | 727.5 | 716.6 | 724 | 9,147,000 | 724 |
| 2015-06-19 | 722.5 | 731.7 | 711.1 | 721.1 | 15,068,000 | 721.10 |
| 2015-06-18 | 715 | 717.4 | 705.9 | 713.6 | 10,518,000 | 713.60 |
| 2015-06-17 | 722 | 724.8 | 713.1 | 717.5 | 10,400,000 | 717.50 |
| 2015-06-16 | 729.1 | 730.9 | 720.1 | 722.1 | 7,894,000 | 722.10 |
| 2015-06-15 | 720.8 | 737 | 720 | 732.9 | 12,319,000 | 732.90 |
| 2015-06-12 | 716.6 | 735 | 713.1 | 730.2 | 24,050,000 | 730.20 |
| 2015-06-11 | 716.4 | 719.8 | 707.3 | 712.4 | 10,066,000 | 712.40 |
| 2015-06-10 | 709.8 | 715.8 | 694 | 699.5 | 15,620,000 | 699.50 |
| 2015-06-09 | 725.8 | 725.8 | 705 | 706.6 | 14,364,000 | 706.60 |
| 2015-06-08 | 735 | 735.6 | 718.1 | 725 | 12,576,000 | 725 |
| 2015-06-05 | 738 | 738 | 727.7 | 733.2 | 13,042,000 | 733.20 |
| 2015-06-04 | 729 | 749.6 | 728.6 | 742.2 | 28,917,000 | 742.20 |
| 2015-06-03 | 702 | 731.6 | 695.2 | 728.6 | 32,356,000 | 728.60 |
| 2015-06-02 | 702 | 702.8 | 695.2 | 698.2 | 12,464,000 | 698.20 |
| 2015-06-01 | 686.1 | 698.9 | 685.2 | 698 | 9,477,000 | 698 |
| 2015-05-29 | 682 | 697 | 678 | 697 | 19,285,000 | 697 |
| 2015-05-28 | 699.1 | 699.9 | 680.4 | 681.6 | 15,401,000 | 681.60 |
| 2015-05-27 | 700 | 700 | 687.2 | 689.5 | 16,753,000 | 689.50 |
| 2015-05-26 | 678.6 | 706 | 675.4 | 700.5 | 28,943,000 | 700.50 |
| 2015-05-25 | 664.6 | 674.9 | 661.2 | 674 | 9,635,000 | 674 |
| 2015-05-22 | 667 | 667.9 | 660 | 663.6 | 14,647,000 | 663.60 |
| 2015-05-21 | 676 | 677.7 | 667.2 | 669.4 | 13,157,000 | 669.40 |
| 2015-05-20 | 664 | 678 | 652.4 | 670 | 27,031,000 | 670 |
| 2015-05-19 | 680.2 | 681.1 | 648.4 | 669.6 | 34,765,000 | 669.60 |
| 2015-05-18 | 683 | 683 | 673.1 | 679.6 | 8,912,000 | 679.60 |
| 2015-05-15 | 682.3 | 684.5 | 675 | 680.3 | 9,491,000 | 680.30 |
| 2015-05-14 | 691.5 | 692.5 | 673.6 | 674.4 | 18,130,000 | 674.40 |
| 2015-05-13 | 691.9 | 695 | 682.4 | 689.9 | 18,166,000 | 689.90 |
| 2015-05-12 | 674 | 692 | 671 | 689.1 | 25,129,000 | 689.10 |
| 2015-05-11 | 683.6 | 686 | 667.4 | 670.2 | 30,185,000 | 670.20 |
| 2015-05-08 | 667.9 | 683.9 | 663 | 678.1 | 31,953,000 | 678.10 |
| 2015-05-07 | 654 | 667.9 | 645 | 663.3 | 43,350,000 | 663.30 |
| 2015-05-01 | 648.2 | 673.3 | 643.2 | 651 | 114,152,000 | 651 |
| 2015-04-30 | 800.5 | 801 | 786.2 | 793.2 | 12,120,000 | 793.20 |
| 2015-04-28 | 802 | 804.6 | 795.1 | 796.4 | 6,907,000 | 796.40 |
| 2015-04-27 | 808 | 809.7 | 796.2 | 799.6 | 10,139,000 | 799.60 |
| 2015-04-24 | 800.5 | 811.1 | 799.6 | 803.9 | 10,793,000 | 803.90 |
| 2015-04-23 | 789.6 | 802 | 789.5 | 795.5 | 13,113,000 | 795.50 |
| 2015-04-22 | 792.6 | 803.3 | 784 | 796.2 | 14,562,000 | 796.20 |
| 2015-04-21 | 801.1 | 821.9 | 794.5 | 796.1 | 16,880,000 | 796.10 |
| 2015-04-20 | 770.1 | 794 | 770.1 | 789.3 | 12,972,000 | 789.30 |
| 2015-04-17 | 800 | 801.3 | 784 | 792.5 | 18,455,000 | 792.50 |
| 2015-04-16 | 810 | 810.3 | 796.3 | 803.4 | 17,827,000 | 803.40 |
| 2015-04-15 | 821 | 822.2 | 810.8 | 814.6 | 13,088,000 | 814.60 |
| 2015-04-14 | 835.6 | 837.4 | 820.2 | 827.1 | 13,406,000 | 827.10 |
| 2015-04-13 | 862.8 | 865 | 834.2 | 835.7 | 12,040,000 | 835.70 |
| 2015-04-10 | 865.5 | 866 | 852.3 | 860 | 8,682,000 | 860 |
| 2015-04-09 | 864.5 | 867.6 | 858.8 | 864.6 | 7,777,000 | 864.60 |
| 2015-04-08 | 864.5 | 868.4 | 850 | 861 | 11,251,000 | 861 |
| 2015-04-07 | 848.8 | 862.8 | 845 | 854.3 | 12,748,000 | 854.30 |
| 2015-04-06 | 818.5 | 841.3 | 814.8 | 840.9 | 11,196,000 | 840.90 |
| 2015-04-03 | 807 | 818.5 | 802.7 | 818.2 | 8,643,000 | 818.20 |
| 2015-04-02 | 812.7 | 818.8 | 801.9 | 804.3 | 15,961,000 | 804.30 |
| 2015-04-01 | 818 | 819.3 | 806 | 813 | 13,998,000 | 813 |
| 2015-03-31 | 834.7 | 840 | 816.1 | 819.1 | 16,087,000 | 819.10 |
| 2015-03-30 | 813.9 | 827.5 | 813 | 825.7 | 10,156,000 | 825.70 |
| 2015-03-27 | 825 | 846 | 817.2 | 825.8 | 17,677,000 | 825.80 |
| 2015-03-26 | 853.7 | 853.7 | 830.3 | 839.9 | 15,006,000 | 839.90 |
| 2015-03-25 | 848 | 870 | 847.9 | 867 | 14,640,000 | 867 |
| 2015-03-24 | 834 | 849.2 | 832.3 | 847.6 | 12,173,000 | 847.60 |
| 2015-03-23 | 840 | 844.4 | 831.3 | 844.3 | 9,331,000 | 844.30 |
| 2015-03-20 | 827.8 | 843.4 | 823 | 843.3 | 13,409,000 | 843.30 |
| 2015-03-19 | 826.4 | 826.9 | 814.4 | 822.3 | 8,871,000 | 822.30 |
| 2015-03-18 | 829.7 | 834.3 | 820.5 | 825.9 | 14,925,000 | 825.90 |
| 2015-03-17 | 820 | 834.5 | 820 | 825.1 | 18,027,000 | 825.10 |
| 2015-03-16 | 790.8 | 820 | 782.5 | 815 | 19,365,000 | 815 |
| 2015-03-13 | 801 | 803.3 | 791.1 | 792 | 19,674,000 | 792 |
| 2015-03-12 | 791.2 | 799 | 782 | 796.9 | 16,028,000 | 796.90 |
| 2015-03-11 | 770.6 | 792.4 | 767 | 784 | 14,470,000 | 784 |
| 2015-03-10 | 776 | 799.7 | 772.8 | 774.7 | 17,565,000 | 774.70 |
| 2015-03-09 | 768.3 | 782.7 | 757.8 | 768.8 | 16,442,000 | 768.80 |
| 2015-03-06 | 753 | 770.4 | 751.8 | 770 | 20,735,000 | 770 |
| 2015-03-05 | 724.8 | 746.9 | 724.3 | 745 | 13,884,000 | 745 |
| 2015-03-04 | 723.1 | 725.8 | 711.5 | 724 | 9,213,000 | 724 |
| 2015-03-03 | 730 | 733 | 721.1 | 730.6 | 9,430,000 | 730.60 |
| 2015-03-02 | 722.8 | 731.8 | 720.6 | 729.7 | 10,532,000 | 729.70 |
| 2015-02-27 | 727 | 727 | 711.2 | 720.9 | 14,565,000 | 720.90 |
| 2015-02-26 | 722.3 | 725.5 | 714.2 | 725.2 | 8,086,000 | 725.20 |
| 2015-02-25 | 730 | 730.4 | 721.4 | 722.7 | 7,566,000 | 722.70 |
| 2015-02-24 | 717.6 | 728 | 715.2 | 726.8 | 8,045,000 | 726.80 |
| 2015-02-23 | 721 | 721.2 | 713 | 717.6 | 10,519,000 | 717.60 |
| 2015-02-20 | 699.6 | 713.9 | 697 | 712.7 | 12,670,000 | 712.70 |
| 2015-02-19 | 704 | 708 | 698.5 | 700.3 | 14,387,000 | 700.30 |
| 2015-02-18 | 710.2 | 716 | 699 | 704.2 | 17,579,000 | 704.20 |
| 2015-02-17 | 715.3 | 715.3 | 704.3 | 705.4 | 9,659,000 | 705.40 |
| 2015-02-16 | 729 | 731.4 | 717.4 | 721.2 | 7,439,000 | 721.20 |
| 2015-02-13 | 723.9 | 729.7 | 720.2 | 726.8 | 10,372,000 | 726.80 |
| 2015-02-12 | 735.8 | 739.9 | 719.7 | 722.5 | 16,779,000 | 722.50 |
| 2015-02-10 | 732.8 | 734.6 | 721.9 | 730.6 | 11,072,000 | 730.60 |
| 2015-02-09 | 736 | 737 | 728.5 | 732.9 | 10,734,000 | 732.90 |
| 2015-02-06 | 743.3 | 744 | 724.1 | 730.4 | 17,110,000 | 730.40 |
| 2015-02-05 | 727.2 | 747.8 | 727 | 741.8 | 33,227,000 | 741.80 |
| 2015-02-04 | 709.8 | 727.9 | 708 | 720.2 | 29,727,000 | 720.20 |
| 2015-02-03 | 685.9 | 698 | 682 | 692.8 | 23,123,000 | 692.80 |
| 2015-02-02 | 675.6 | 689.6 | 657.8 | 685.9 | 38,089,000 | 685.90 |
| 2015-01-30 | 638.6 | 639.7 | 625.1 | 625.6 | 12,067,000 | 625.60 |
| 2015-01-29 | 635 | 644.3 | 632 | 638.4 | 9,365,000 | 638.40 |
| 2015-01-28 | 649.3 | 651.1 | 638.9 | 643.8 | 11,178,000 | 643.80 |
| 2015-01-27 | 649 | 656.2 | 646 | 654.1 | 13,678,000 | 654.10 |
| 2015-01-26 | 629.9 | 641.8 | 627.6 | 640.5 | 10,481,000 | 640.50 |
| 2015-01-23 | 635.2 | 641.9 | 628.6 | 632.9 | 13,167,000 | 632.90 |
| 2015-01-22 | 624.8 | 630.2 | 622.3 | 630.1 | 11,341,000 | 630.10 |
| 2015-01-21 | 625.1 | 631.9 | 620.8 | 629.9 | 14,670,000 | 629.90 |
| 2015-01-20 | 611 | 629 | 610.7 | 628.5 | 16,858,000 | 628.50 |
| 2015-01-19 | 590 | 605.8 | 590 | 603.3 | 15,133,000 | 603.30 |
| 2015-01-16 | 570 | 587 | 567.1 | 586.7 | 20,234,000 | 586.70 |
| 2015-01-15 | 580 | 586.8 | 572.3 | 585.4 | 15,785,000 | 585.40 |
| 2015-01-14 | 586 | 592.1 | 581.6 | 582.3 | 14,033,000 | 582.30 |
| 2015-01-13 | 595 | 595.9 | 580.2 | 589.4 | 17,137,000 | 589.40 |
| 2015-01-09 | 610 | 610 | 598 | 600.9 | 14,792,000 | 600.90 |
| 2015-01-08 | 612.4 | 614.7 | 608.4 | 610.4 | 11,791,000 | 610.40 |
| 2015-01-07 | 615 | 616.1 | 604.7 | 605 | 16,436,000 | 605 |
| 2015-01-06 | 622.5 | 622.9 | 615.1 | 615.1 | 14,593,000 | 615.10 |
| 2015-01-05 | 643 | 643.9 | 633 | 636 | 11,169,000 | 636 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
