6758 ソニーグループ(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 | 2,986.5 | 3,035 | 2,980.5 | 3,002 | 5,803,000 | 600.40 |
| 2015-12-29 | 2,970 | 2,985.5 | 2,942.5 | 2,978 | 5,317,600 | 595.60 |
| 2015-12-28 | 2,945 | 2,989 | 2,918.5 | 2,983 | 5,168,400 | 596.60 |
| 2015-12-25 | 2,928.5 | 2,945.5 | 2,911 | 2,933.5 | 5,392,000 | 586.70 |
| 2015-12-24 | 3,000 | 3,009 | 2,939.5 | 2,950 | 13,138,500 | 590 |
| 2015-12-22 | 2,950.5 | 2,952 | 2,907.5 | 2,913 | 7,477,200 | 582.60 |
| 2015-12-21 | 2,951 | 2,966 | 2,887 | 2,943 | 11,751,200 | 588.60 |
| 2015-12-18 | 3,077 | 3,117 | 2,996 | 2,998.5 | 13,713,900 | 599.70 |
| 2015-12-17 | 3,115 | 3,153 | 3,076 | 3,078 | 13,779,100 | 615.60 |
| 2015-12-16 | 3,001 | 3,026 | 2,990.5 | 3,007 | 11,612,600 | 601.40 |
| 2015-12-15 | 2,991.5 | 3,000 | 2,947.5 | 2,950.5 | 9,805,400 | 590.10 |
| 2015-12-14 | 2,950 | 3,024 | 2,947 | 3,016 | 11,258,400 | 603.20 |
| 2015-12-11 | 2,990 | 3,088 | 2,990 | 3,041 | 10,349,400 | 608.20 |
| 2015-12-10 | 2,995 | 3,015 | 2,980 | 3,005 | 7,135,600 | 601 |
| 2015-12-09 | 3,033 | 3,065 | 3,006 | 3,027 | 7,518,300 | 605.40 |
| 2015-12-08 | 3,112 | 3,132 | 3,065 | 3,078 | 5,554,500 | 615.60 |
| 2015-12-07 | 3,123 | 3,159 | 3,123 | 3,129 | 5,889,700 | 625.80 |
| 2015-12-04 | 3,110 | 3,121 | 3,070 | 3,091 | 11,227,500 | 618.20 |
| 2015-12-03 | 3,135 | 3,181 | 3,128 | 3,167 | 7,736,700 | 633.40 |
| 2015-12-02 | 3,144 | 3,204 | 3,144 | 3,168 | 8,080,700 | 633.60 |
| 2015-12-01 | 3,201 | 3,259 | 3,183 | 3,227 | 7,428,800 | 645.40 |
| 2015-11-30 | 3,231 | 3,243 | 3,147 | 3,177 | 10,109,600 | 635.40 |
| 2015-11-27 | 3,285 | 3,285 | 3,248 | 3,264 | 5,862,100 | 652.80 |
| 2015-11-26 | 3,290 | 3,295 | 3,231 | 3,240 | 5,936,700 | 648 |
| 2015-11-25 | 3,299 | 3,309 | 3,240 | 3,245 | 5,548,300 | 649 |
| 2015-11-24 | 3,276 | 3,325 | 3,268 | 3,307 | 6,325,000 | 661.40 |
| 2015-11-20 | 3,277 | 3,285 | 3,211 | 3,285 | 8,118,900 | 657 |
| 2015-11-19 | 3,334 | 3,335 | 3,283 | 3,297 | 5,693,700 | 659.40 |
| 2015-11-18 | 3,312 | 3,324 | 3,278 | 3,286 | 6,091,600 | 657.20 |
| 2015-11-17 | 3,357 | 3,367 | 3,274 | 3,280 | 9,816,600 | 656 |
| 2015-11-16 | 3,297 | 3,339 | 3,286 | 3,319 | 5,171,600 | 663.80 |
| 2015-11-13 | 3,428 | 3,447 | 3,381 | 3,387 | 8,208,000 | 677.40 |
| 2015-11-12 | 3,507 | 3,525 | 3,445 | 3,478 | 5,297,700 | 695.60 |
| 2015-11-11 | 3,469 | 3,498 | 3,451 | 3,497 | 5,542,200 | 699.40 |
| 2015-11-10 | 3,439 | 3,469 | 3,427 | 3,463 | 4,152,100 | 692.60 |
| 2015-11-09 | 3,448 | 3,495 | 3,426 | 3,478 | 7,044,500 | 695.60 |
| 2015-11-06 | 3,448 | 3,458 | 3,381 | 3,404 | 6,010,200 | 680.80 |
| 2015-11-05 | 3,474 | 3,483 | 3,424 | 3,440 | 4,512,500 | 688 |
| 2015-11-04 | 3,499 | 3,507 | 3,428 | 3,437 | 7,276,700 | 687.40 |
| 2015-11-02 | 3,416 | 3,462 | 3,410 | 3,433 | 6,537,000 | 686.60 |
| 2015-10-30 | 3,413 | 3,534 | 3,371 | 3,480 | 12,578,100 | 696 |
| 2015-10-29 | 3,502 | 3,520 | 3,453 | 3,466 | 8,199,400 | 693.20 |
| 2015-10-28 | 3,428 | 3,457 | 3,405 | 3,435 | 6,857,900 | 687 |
| 2015-10-27 | 3,472 | 3,477 | 3,393 | 3,424 | 7,493,600 | 684.80 |
| 2015-10-26 | 3,506 | 3,568 | 3,498 | 3,507 | 10,162,900 | 701.40 |
| 2015-10-23 | 3,487 | 3,490 | 3,420 | 3,420 | 7,331,700 | 684 |
| 2015-10-22 | 3,402 | 3,430 | 3,386 | 3,400 | 6,636,600 | 680 |
| 2015-10-21 | 3,311 | 3,427 | 3,293 | 3,414 | 10,018,400 | 682.80 |
| 2015-10-20 | 3,290 | 3,294 | 3,262 | 3,270 | 3,841,500 | 654 |
| 2015-10-19 | 3,280 | 3,309 | 3,236 | 3,266 | 6,368,800 | 653.20 |
| 2015-10-16 | 3,233 | 3,272 | 3,213 | 3,250 | 6,243,700 | 650 |
| 2015-10-15 | 3,078 | 3,182 | 3,053 | 3,181 | 5,761,300 | 636.20 |
| 2015-10-14 | 3,160 | 3,175 | 3,105 | 3,129 | 6,451,800 | 625.80 |
| 2015-10-13 | 3,217 | 3,266 | 3,195 | 3,204 | 5,738,200 | 640.80 |
| 2015-10-09 | 3,159 | 3,213 | 3,123 | 3,211 | 7,940,600 | 642.20 |
| 2015-10-08 | 3,234 | 3,260 | 3,134 | 3,153 | 7,267,900 | 630.60 |
| 2015-10-07 | 3,159 | 3,216 | 3,144 | 3,205 | 6,163,800 | 641 |
| 2015-10-06 | 3,200 | 3,220 | 3,145 | 3,156 | 6,426,700 | 631.20 |
| 2015-10-05 | 3,122 | 3,204 | 3,117 | 3,142 | 8,807,600 | 628.40 |
| 2015-10-02 | 2,962.5 | 3,120 | 2,950.5 | 3,094 | 9,628,600 | 618.80 |
| 2015-10-01 | 2,919 | 3,035 | 2,912.5 | 2,996 | 12,208,200 | 599.20 |
| 2015-09-30 | 2,853.5 | 2,928 | 2,840 | 2,898.5 | 12,701,700 | 579.70 |
| 2015-09-29 | 2,900 | 2,900 | 2,742 | 2,753.5 | 13,530,900 | 550.70 |
| 2015-09-28 | 3,030 | 3,055 | 2,964 | 2,995.5 | 8,521,900 | 599.10 |
| 2015-09-25 | 3,027 | 3,113 | 2,974 | 3,106 | 8,251,000 | 621.20 |
| 2015-09-24 | 3,022 | 3,082 | 3,022 | 3,030 | 7,203,600 | 606 |
| 2015-09-18 | 3,191 | 3,214.5 | 3,114 | 3,115 | 8,596,700 | 623 |
| 2015-09-17 | 3,144.5 | 3,241 | 3,143 | 3,224.5 | 9,100,000 | 644.90 |
| 2015-09-16 | 3,107.5 | 3,168 | 3,080 | 3,096 | 6,579,300 | 619.20 |
| 2015-09-15 | 3,115 | 3,154.5 | 3,060 | 3,060 | 7,723,000 | 612 |
| 2015-09-14 | 3,190.5 | 3,200 | 3,103 | 3,116.5 | 5,630,200 | 623.30 |
| 2015-09-11 | 3,094.5 | 3,225 | 3,084 | 3,179.5 | 11,595,500 | 635.90 |
| 2015-09-10 | 3,020 | 3,163.5 | 3,003 | 3,133 | 10,752,700 | 626.60 |
| 2015-09-09 | 3,017.5 | 3,113.5 | 2,987.5 | 3,113.5 | 11,443,600 | 622.70 |
| 2015-09-08 | 2,952 | 2,973 | 2,851.5 | 2,867.5 | 6,187,200 | 573.50 |
| 2015-09-07 | 2,941 | 2,992 | 2,880 | 2,961 | 6,276,200 | 592.20 |
| 2015-09-04 | 3,070 | 3,081 | 2,912 | 2,966 | 9,257,500 | 593.20 |
| 2015-09-03 | 3,082.5 | 3,115.5 | 3,022 | 3,026.5 | 6,358,300 | 605.30 |
| 2015-09-02 | 2,981 | 3,088 | 2,945 | 3,020 | 8,536,500 | 604 |
| 2015-09-01 | 3,123.5 | 3,180.5 | 3,051 | 3,051 | 10,167,200 | 610.20 |
| 2015-08-31 | 3,130 | 3,229.5 | 3,091.5 | 3,162 | 10,159,200 | 632.40 |
| 2015-08-28 | 3,160 | 3,194.5 | 3,111 | 3,169.5 | 9,749,900 | 633.90 |
| 2015-08-27 | 3,083 | 3,136 | 3,043.5 | 3,051.5 | 13,090,900 | 610.30 |
| 2015-08-26 | 2,900 | 2,998 | 2,841 | 2,963 | 14,845,700 | 592.60 |
| 2015-08-25 | 2,730 | 3,020.5 | 2,713 | 2,834.5 | 21,154,200 | 566.90 |
| 2015-08-24 | 3,000 | 3,025 | 2,814 | 2,843.5 | 18,028,200 | 568.70 |
| 2015-08-21 | 3,090 | 3,164 | 3,060.5 | 3,090 | 11,498,600 | 618 |
| 2015-08-20 | 3,304.5 | 3,321 | 3,230 | 3,230 | 8,699,300 | 646 |
| 2015-08-19 | 3,351 | 3,407 | 3,327.5 | 3,331.5 | 5,233,200 | 666.30 |
| 2015-08-18 | 3,328 | 3,389 | 3,323.5 | 3,366 | 4,295,100 | 673.20 |
| 2015-08-17 | 3,390 | 3,391.5 | 3,303 | 3,323 | 5,588,900 | 664.60 |
| 2015-08-14 | 3,360 | 3,390 | 3,360 | 3,366.5 | 4,119,700 | 673.30 |
| 2015-08-13 | 3,330 | 3,397 | 3,327.5 | 3,366.5 | 6,099,500 | 673.30 |
| 2015-08-12 | 3,467.5 | 3,467.5 | 3,315.5 | 3,343 | 9,417,300 | 668.60 |
| 2015-08-11 | 3,415 | 3,491 | 3,408 | 3,454.5 | 10,474,600 | 690.90 |
| 2015-08-10 | 3,330 | 3,358.5 | 3,303 | 3,358 | 5,396,900 | 671.60 |
| 2015-08-07 | 3,325 | 3,370.5 | 3,301.5 | 3,348 | 9,367,400 | 669.60 |
| 2015-08-06 | 3,414 | 3,439.5 | 3,331.5 | 3,338 | 10,955,900 | 667.60 |
| 2015-08-05 | 3,445 | 3,458.5 | 3,331.5 | 3,355 | 10,641,300 | 671 |
| 2015-08-04 | 3,440 | 3,508.5 | 3,381 | 3,418 | 10,072,600 | 683.60 |
| 2015-08-03 | 3,550 | 3,565 | 3,453 | 3,466 | 10,764,300 | 693.20 |
| 2015-07-31 | 3,580 | 3,599 | 3,487 | 3,533 | 14,083,500 | 706.60 |
| 2015-07-30 | 3,670 | 3,686.5 | 3,563.5 | 3,585 | 10,151,300 | 717 |
| 2015-07-29 | 3,650 | 3,672 | 3,590.5 | 3,660 | 8,646,100 | 732 |
| 2015-07-28 | 3,560 | 3,632 | 3,515 | 3,600 | 9,803,000 | 720 |
| 2015-07-27 | 3,641 | 3,701 | 3,622 | 3,632 | 9,402,800 | 726.40 |
| 2015-07-24 | 3,654.5 | 3,719 | 3,620 | 3,694.5 | 12,304,200 | 738.90 |
| 2015-07-23 | 3,569 | 3,662.5 | 3,560.5 | 3,660.5 | 15,052,900 | 732.10 |
| 2015-07-22 | 3,509 | 3,574.5 | 3,508 | 3,530.5 | 31,976,100 | 706.10 |
| 2015-07-21 | 3,508 | 3,579 | 3,480 | 3,579 | 16,179,000 | 715.80 |
| 2015-07-17 | 3,485 | 3,526 | 3,467 | 3,515 | 7,237,000 | 703 |
| 2015-07-16 | 3,435 | 3,475 | 3,425 | 3,475 | 9,281,800 | 695 |
| 2015-07-15 | 3,500 | 3,506.5 | 3,442 | 3,452.5 | 8,192,800 | 690.50 |
| 2015-07-14 | 3,559 | 3,578.5 | 3,432 | 3,485 | 24,940,800 | 697 |
| 2015-07-13 | 3,500 | 3,592.5 | 3,496.5 | 3,526.5 | 16,815,100 | 705.30 |
| 2015-07-10 | 3,405 | 3,478 | 3,392.5 | 3,420 | 12,644,400 | 684 |
| 2015-07-09 | 3,234 | 3,405 | 3,228 | 3,398.5 | 11,445,500 | 679.70 |
| 2015-07-08 | 3,445 | 3,486.5 | 3,322 | 3,322 | 8,541,400 | 664.40 |
| 2015-07-07 | 3,462.5 | 3,524.5 | 3,450 | 3,451.5 | 6,083,600 | 690.30 |
| 2015-07-06 | 3,455 | 3,470 | 3,385 | 3,422.5 | 6,397,800 | 684.50 |
| 2015-07-03 | 3,500 | 3,513.5 | 3,473 | 3,503.5 | 4,468,500 | 700.70 |
| 2015-07-02 | 3,521 | 3,537 | 3,486 | 3,514.5 | 9,777,100 | 702.90 |
| 2015-07-01 | 3,500 | 3,562 | 3,464 | 3,472 | 15,388,700 | 694.40 |
| 2015-06-30 | 3,747 | 3,750 | 3,430 | 3,461.5 | 29,166,000 | 692.30 |
| 2015-06-29 | 3,731 | 3,814.5 | 3,731 | 3,773 | 9,062,500 | 754.60 |
| 2015-06-26 | 3,874.5 | 3,905 | 3,845.5 | 3,878.5 | 6,068,200 | 775.70 |
| 2015-06-25 | 3,820 | 3,902 | 3,811 | 3,880 | 10,519,300 | 776 |
| 2015-06-24 | 3,837.5 | 3,847 | 3,796 | 3,820 | 5,549,300 | 764 |
| 2015-06-23 | 3,778.5 | 3,827 | 3,756.5 | 3,827 | 7,401,900 | 765.40 |
| 2015-06-22 | 3,672 | 3,784 | 3,668 | 3,732 | 7,214,200 | 746.40 |
| 2015-06-19 | 3,707 | 3,734 | 3,657 | 3,657 | 4,982,300 | 731.40 |
| 2015-06-18 | 3,695 | 3,723.5 | 3,665 | 3,679 | 4,432,200 | 735.80 |
| 2015-06-17 | 3,771.5 | 3,785 | 3,671 | 3,698.5 | 6,992,000 | 739.70 |
| 2015-06-16 | 3,791 | 3,800.5 | 3,750.5 | 3,761 | 5,968,400 | 752.20 |
| 2015-06-15 | 3,737 | 3,823 | 3,722 | 3,815.5 | 6,161,700 | 763.10 |
| 2015-06-12 | 3,800 | 3,800 | 3,751 | 3,786.5 | 7,930,200 | 757.30 |
| 2015-06-11 | 3,710 | 3,789 | 3,703.5 | 3,759.5 | 7,162,000 | 751.90 |
| 2015-06-10 | 3,610 | 3,718 | 3,604 | 3,653 | 8,365,400 | 730.60 |
| 2015-06-09 | 3,652.5 | 3,666.5 | 3,601 | 3,607 | 7,823,400 | 721.40 |
| 2015-06-08 | 3,768 | 3,772 | 3,672 | 3,694 | 6,578,500 | 738.80 |
| 2015-06-05 | 3,733 | 3,751 | 3,703 | 3,733.5 | 6,596,900 | 746.70 |
| 2015-06-04 | 3,768 | 3,811.5 | 3,748 | 3,773 | 7,056,100 | 754.60 |
| 2015-06-03 | 3,792.5 | 3,809 | 3,744.5 | 3,754.5 | 8,144,600 | 750.90 |
| 2015-06-02 | 3,845 | 3,858 | 3,795 | 3,806.5 | 5,289,000 | 761.30 |
| 2015-06-01 | 3,820 | 3,834 | 3,778 | 3,822.5 | 8,491,100 | 764.50 |
| 2015-05-29 | 3,856 | 3,869 | 3,837 | 3,862 | 8,027,700 | 772.40 |
| 2015-05-28 | 3,860 | 3,897.5 | 3,825 | 3,837 | 9,275,700 | 767.40 |
| 2015-05-27 | 3,869 | 3,892.5 | 3,822 | 3,828.5 | 13,228,800 | 765.70 |
| 2015-05-26 | 3,929.5 | 3,936 | 3,871.5 | 3,908 | 6,215,600 | 781.60 |
| 2015-05-25 | 3,869.5 | 3,947.5 | 3,855 | 3,929.5 | 8,610,100 | 785.90 |
| 2015-05-22 | 3,810.5 | 3,847.5 | 3,762 | 3,842 | 9,016,400 | 768.40 |
| 2015-05-21 | 3,906 | 3,932 | 3,850 | 3,853.5 | 9,055,900 | 770.70 |
| 2015-05-20 | 3,957 | 3,970 | 3,896.5 | 3,906.5 | 9,021,500 | 781.30 |
| 2015-05-19 | 3,912 | 3,970 | 3,883 | 3,957 | 9,380,100 | 791.40 |
| 2015-05-18 | 3,914 | 3,934 | 3,875.5 | 3,900 | 7,985,300 | 780 |
| 2015-05-15 | 3,850.5 | 3,896 | 3,845 | 3,892 | 8,098,200 | 778.40 |
| 2015-05-14 | 3,837.5 | 3,888 | 3,809 | 3,816 | 10,258,200 | 763.20 |
| 2015-05-13 | 3,785 | 3,914.5 | 3,756 | 3,881 | 15,053,800 | 776.20 |
| 2015-05-12 | 3,777 | 3,843 | 3,730 | 3,833 | 15,569,900 | 766.60 |
| 2015-05-11 | 3,666 | 3,746 | 3,655 | 3,727 | 8,919,000 | 745.40 |
| 2015-05-08 | 3,609 | 3,656.5 | 3,585 | 3,623 | 7,053,600 | 724.60 |
| 2015-05-07 | 3,609.5 | 3,615 | 3,490 | 3,609.5 | 12,056,500 | 721.90 |
| 2015-05-01 | 3,608 | 3,636.5 | 3,550.5 | 3,628.5 | 8,914,900 | 725.70 |
| 2015-04-30 | 3,658.5 | 3,714.5 | 3,621 | 3,644.5 | 9,640,100 | 728.90 |
| 2015-04-28 | 3,729 | 3,731.5 | 3,668.5 | 3,691 | 7,541,300 | 738.20 |
| 2015-04-27 | 3,715 | 3,744.5 | 3,637.5 | 3,729 | 10,848,600 | 745.80 |
| 2015-04-24 | 3,677.5 | 3,779 | 3,634 | 3,739 | 16,490,200 | 747.80 |
| 2015-04-23 | 3,800 | 3,800 | 3,581 | 3,616 | 20,164,800 | 723.20 |
| 2015-04-22 | 3,676.5 | 3,744.5 | 3,653 | 3,675.5 | 9,417,500 | 735.10 |
| 2015-04-21 | 3,630 | 3,688 | 3,593 | 3,680.5 | 9,512,100 | 736.10 |
| 2015-04-20 | 3,550 | 3,651.5 | 3,530 | 3,616 | 11,227,600 | 723.20 |
| 2015-04-17 | 3,645 | 3,648.5 | 3,547.5 | 3,555.5 | 13,447,300 | 711.10 |
| 2015-04-16 | 3,795 | 3,827.5 | 3,674 | 3,692 | 14,457,200 | 738.40 |
| 2015-04-15 | 3,726 | 3,787.5 | 3,720 | 3,779.5 | 10,610,900 | 755.90 |
| 2015-04-14 | 3,658 | 3,750 | 3,628 | 3,750 | 10,509,500 | 750 |
| 2015-04-13 | 3,677 | 3,735.5 | 3,636 | 3,670 | 12,629,500 | 734 |
| 2015-04-10 | 3,635 | 3,700 | 3,596 | 3,677.5 | 17,710,300 | 735.50 |
| 2015-04-09 | 3,550 | 3,623.5 | 3,525 | 3,619.5 | 13,272,100 | 723.90 |
| 2015-04-08 | 3,540 | 3,590 | 3,507 | 3,525 | 13,120,400 | 705 |
| 2015-04-07 | 3,550 | 3,565 | 3,470 | 3,490 | 8,373,000 | 698 |
| 2015-04-06 | 3,422.5 | 3,512 | 3,415 | 3,482.5 | 9,107,400 | 696.50 |
| 2015-04-03 | 3,355.5 | 3,462.5 | 3,343.5 | 3,450 | 14,003,400 | 690 |
| 2015-04-02 | 3,258 | 3,379 | 3,233.5 | 3,336 | 12,810,000 | 667.20 |
| 2015-04-01 | 3,204 | 3,266 | 3,195 | 3,235 | 9,600,800 | 647 |
| 2015-03-31 | 3,283.5 | 3,289 | 3,183.5 | 3,190 | 7,731,700 | 638 |
| 2015-03-30 | 3,170 | 3,242.5 | 3,126 | 3,210.5 | 7,797,600 | 642.10 |
| 2015-03-27 | 3,198.5 | 3,250 | 3,157 | 3,196.5 | 7,867,100 | 639.30 |
| 2015-03-26 | 3,199 | 3,207 | 3,159 | 3,165 | 10,269,200 | 633 |
| 2015-03-25 | 3,338 | 3,339 | 3,246 | 3,273 | 7,313,900 | 654.60 |
| 2015-03-24 | 3,307 | 3,348.5 | 3,262 | 3,306.5 | 7,936,800 | 661.30 |
| 2015-03-23 | 3,390.5 | 3,450 | 3,335 | 3,345 | 11,170,700 | 669 |
| 2015-03-20 | 3,410 | 3,413 | 3,351.5 | 3,359.5 | 8,718,200 | 671.90 |
| 2015-03-19 | 3,368 | 3,409.5 | 3,293 | 3,381 | 14,355,600 | 676.20 |
| 2015-03-18 | 3,250 | 3,413.5 | 3,249.5 | 3,410 | 19,882,000 | 682 |
| 2015-03-17 | 3,111.5 | 3,240 | 3,040.5 | 3,235 | 17,971,200 | 647 |
| 2015-03-16 | 3,199 | 3,199 | 3,093.5 | 3,102 | 14,393,400 | 620.40 |
| 2015-03-13 | 3,230 | 3,256 | 3,200 | 3,223 | 14,766,300 | 644.60 |
| 2015-03-12 | 3,256.5 | 3,284.5 | 3,203.5 | 3,262.5 | 9,823,900 | 652.50 |
| 2015-03-11 | 3,200 | 3,296 | 3,181 | 3,256.5 | 8,988,800 | 651.30 |
| 2015-03-10 | 3,292.5 | 3,306.5 | 3,210 | 3,245 | 8,764,500 | 649 |
| 2015-03-09 | 3,325 | 3,326 | 3,275 | 3,283.5 | 7,469,200 | 656.70 |
| 2015-03-06 | 3,351 | 3,356 | 3,322 | 3,337 | 7,647,300 | 667.40 |
| 2015-03-05 | 3,307.5 | 3,345.5 | 3,299 | 3,344 | 7,141,800 | 668.80 |
| 2015-03-04 | 3,325 | 3,346.5 | 3,275 | 3,325 | 8,366,500 | 665 |
| 2015-03-03 | 3,355 | 3,383.5 | 3,296 | 3,345 | 9,288,900 | 669 |
| 2015-03-02 | 3,390 | 3,400 | 3,328 | 3,345.5 | 11,534,200 | 669.10 |
| 2015-02-27 | 3,340 | 3,414.5 | 3,316.5 | 3,414.5 | 24,139,200 | 682.90 |
| 2015-02-26 | 3,252 | 3,350 | 3,248 | 3,346.5 | 11,344,300 | 669.30 |
| 2015-02-25 | 3,294 | 3,309.5 | 3,241.5 | 3,280 | 11,532,100 | 656 |
| 2015-02-24 | 3,219.5 | 3,277 | 3,206.5 | 3,276 | 9,944,900 | 655.20 |
| 2015-02-23 | 3,235 | 3,249 | 3,182 | 3,205.5 | 8,555,100 | 641.10 |
| 2015-02-20 | 3,250 | 3,253 | 3,165.5 | 3,201 | 10,247,400 | 640.20 |
| 2015-02-19 | 3,299 | 3,300 | 3,221 | 3,227 | 16,362,200 | 645.40 |
| 2015-02-18 | 3,167 | 3,237 | 3,141 | 3,174.5 | 13,076,700 | 634.90 |
| 2015-02-17 | 3,155 | 3,157.5 | 3,105 | 3,125 | 9,192,500 | 625 |
| 2015-02-16 | 3,268 | 3,282 | 3,143 | 3,144 | 12,552,300 | 628.80 |
| 2015-02-13 | 3,235 | 3,255 | 3,198 | 3,220.5 | 13,270,300 | 644.10 |
| 2015-02-12 | 3,150 | 3,249 | 3,148 | 3,231.5 | 20,752,600 | 646.30 |
| 2015-02-10 | 3,075 | 3,096 | 3,025.5 | 3,073.5 | 9,410,900 | 614.70 |
| 2015-02-09 | 3,100 | 3,124 | 3,035.5 | 3,064 | 13,337,900 | 612.80 |
| 2015-02-06 | 3,104 | 3,198 | 3,069.5 | 3,138.5 | 26,280,100 | 627.70 |
| 2015-02-05 | 3,040 | 3,269 | 2,997 | 3,101.5 | 71,037,200 | 620.30 |
| 2015-02-04 | 2,754 | 2,791 | 2,724 | 2,769 | 11,792,100 | 553.80 |
| 2015-02-03 | 2,750 | 2,764 | 2,688.5 | 2,697.5 | 12,261,100 | 539.50 |
| 2015-02-02 | 2,713 | 2,748 | 2,675.5 | 2,698.5 | 8,475,500 | 539.70 |
| 2015-01-30 | 2,800 | 2,829 | 2,770.5 | 2,774 | 8,537,500 | 554.80 |
| 2015-01-29 | 2,775 | 2,836.5 | 2,742.5 | 2,775 | 10,192,400 | 555 |
| 2015-01-28 | 2,730 | 2,860 | 2,710 | 2,824 | 15,429,200 | 564.80 |
| 2015-01-27 | 2,777 | 2,828 | 2,719 | 2,749 | 16,042,600 | 549.80 |
| 2015-01-26 | 2,698 | 2,770 | 2,689 | 2,754.5 | 13,713,000 | 550.90 |
| 2015-01-23 | 2,650 | 2,743.5 | 2,620 | 2,737 | 19,844,800 | 547.40 |
| 2015-01-22 | 2,589 | 2,656 | 2,576 | 2,610.5 | 12,963,100 | 522.10 |
| 2015-01-21 | 2,470 | 2,601.5 | 2,467 | 2,597.5 | 17,231,800 | 519.50 |
| 2015-01-20 | 2,430 | 2,466.5 | 2,397.5 | 2,462.5 | 8,926,300 | 492.50 |
| 2015-01-19 | 2,425 | 2,448.5 | 2,402 | 2,443.5 | 7,436,000 | 488.70 |
| 2015-01-16 | 2,426 | 2,437.5 | 2,351.5 | 2,384 | 15,055,500 | 476.80 |
| 2015-01-15 | 2,453.5 | 2,511 | 2,452.5 | 2,500 | 7,843,800 | 500 |
| 2015-01-14 | 2,500 | 2,557 | 2,430 | 2,433.5 | 9,832,100 | 486.70 |
| 2015-01-13 | 2,522 | 2,524.5 | 2,483 | 2,520 | 10,664,800 | 504 |
| 2015-01-09 | 2,584 | 2,629 | 2,576 | 2,599 | 9,552,200 | 519.80 |
| 2015-01-08 | 2,560.5 | 2,613.5 | 2,527.5 | 2,565 | 11,345,200 | 513 |
| 2015-01-07 | 2,422.5 | 2,590.5 | 2,421 | 2,552.5 | 15,640,000 | 510.50 |
| 2015-01-06 | 2,399 | 2,466 | 2,397 | 2,439.5 | 7,926,500 | 487.90 |
| 2015-01-05 | 2,471.5 | 2,479 | 2,408.5 | 2,468.5 | 7,626,800 | 493.70 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
