7011 三菱重工業(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 | 534 | 541.9 | 533 | 533.3 | 12,869,000 | 533.30 |
| 2015-12-29 | 530.5 | 535.3 | 523.3 | 534 | 17,107,000 | 534 |
| 2015-12-28 | 526.7 | 538 | 526.3 | 533.4 | 15,724,000 | 533.40 |
| 2015-12-25 | 537.5 | 538 | 515.5 | 517.5 | 32,132,000 | 517.50 |
| 2015-12-24 | 549.3 | 556.5 | 542.2 | 542.7 | 14,684,000 | 542.70 |
| 2015-12-22 | 546 | 546.6 | 540.3 | 542.6 | 18,741,000 | 542.60 |
| 2015-12-21 | 551 | 551.4 | 541 | 548 | 24,100,000 | 548 |
| 2015-12-18 | 570 | 577.8 | 551 | 551.5 | 40,614,000 | 551.50 |
| 2015-12-17 | 586.9 | 593.4 | 570.3 | 571.5 | 28,471,000 | 571.50 |
| 2015-12-16 | 581.6 | 585.7 | 578.7 | 580.7 | 12,903,000 | 580.70 |
| 2015-12-15 | 581.1 | 582.9 | 568.7 | 569.7 | 17,636,000 | 569.70 |
| 2015-12-14 | 580.4 | 583.5 | 576.3 | 583 | 18,620,000 | 583 |
| 2015-12-11 | 589.1 | 602 | 587.1 | 601.4 | 17,435,000 | 601.40 |
| 2015-12-10 | 598.8 | 600.8 | 594 | 597.2 | 15,081,000 | 597.20 |
| 2015-12-09 | 606.2 | 613.2 | 604.2 | 608.8 | 19,746,000 | 608.80 |
| 2015-12-08 | 633 | 634.3 | 620.5 | 621.1 | 13,840,000 | 621.10 |
| 2015-12-07 | 640 | 641.8 | 633.9 | 633.9 | 8,652,000 | 633.90 |
| 2015-12-04 | 635.1 | 638.6 | 628.9 | 633.3 | 15,308,000 | 633.30 |
| 2015-12-03 | 643.9 | 647.8 | 638 | 644.9 | 12,406,000 | 644.90 |
| 2015-12-02 | 647 | 647.9 | 638.8 | 644.7 | 12,339,000 | 644.70 |
| 2015-12-01 | 633 | 647 | 631.9 | 645.4 | 16,299,000 | 645.40 |
| 2015-11-30 | 636.1 | 637.8 | 626.1 | 630.1 | 14,942,000 | 630.10 |
| 2015-11-27 | 637.6 | 642.2 | 635 | 637.4 | 8,376,000 | 637.40 |
| 2015-11-26 | 645.3 | 646.3 | 634 | 638 | 15,685,000 | 638 |
| 2015-11-25 | 648.9 | 648.9 | 642 | 645.6 | 14,005,000 | 645.60 |
| 2015-11-24 | 643.9 | 648.6 | 638.8 | 647.1 | 12,309,000 | 647.10 |
| 2015-11-20 | 645 | 645.8 | 637.2 | 644.6 | 14,256,000 | 644.60 |
| 2015-11-19 | 645.2 | 650 | 643.1 | 647.2 | 20,389,000 | 647.20 |
| 2015-11-18 | 639 | 642.3 | 635.5 | 639.5 | 17,968,000 | 639.50 |
| 2015-11-17 | 631.7 | 636.2 | 630.6 | 635 | 17,174,000 | 635 |
| 2015-11-16 | 614.8 | 625 | 609.1 | 621.8 | 11,012,000 | 621.80 |
| 2015-11-13 | 626.3 | 629 | 619.5 | 625.6 | 13,667,000 | 625.60 |
| 2015-11-12 | 626 | 635.5 | 618.3 | 633.4 | 17,171,000 | 633.40 |
| 2015-11-11 | 633 | 641.5 | 622.2 | 625.8 | 31,764,000 | 625.80 |
| 2015-11-10 | 607.8 | 615.9 | 602.5 | 614.5 | 12,832,000 | 614.50 |
| 2015-11-09 | 602.3 | 615.9 | 599 | 615.4 | 14,320,000 | 615.40 |
| 2015-11-06 | 603.9 | 606.4 | 597.9 | 598.6 | 10,103,000 | 598.60 |
| 2015-11-05 | 595 | 599.7 | 590.2 | 599 | 16,893,000 | 599 |
| 2015-11-04 | 607.8 | 611 | 594.6 | 596.2 | 15,664,000 | 596.20 |
| 2015-11-02 | 605.4 | 605.4 | 593.4 | 595.8 | 17,609,000 | 595.80 |
| 2015-10-30 | 623 | 627.9 | 602 | 614.1 | 23,918,000 | 614.10 |
| 2015-10-29 | 624.1 | 631 | 617.1 | 623 | 25,511,000 | 623 |
| 2015-10-28 | 615.3 | 620 | 612.2 | 616.8 | 10,723,000 | 616.80 |
| 2015-10-27 | 626.3 | 628 | 611.5 | 614 | 19,066,000 | 614 |
| 2015-10-26 | 630 | 635.5 | 627.5 | 628.1 | 16,459,000 | 628.10 |
| 2015-10-23 | 621 | 625.5 | 617.3 | 619.4 | 19,952,000 | 619.40 |
| 2015-10-22 | 609.1 | 618.6 | 606.6 | 609.2 | 13,198,000 | 609.20 |
| 2015-10-21 | 598 | 619 | 596.9 | 616.9 | 14,724,000 | 616.90 |
| 2015-10-20 | 601.5 | 603.1 | 593.6 | 596.9 | 10,712,000 | 596.90 |
| 2015-10-19 | 607.1 | 607.5 | 593.1 | 598.8 | 9,942,000 | 598.80 |
| 2015-10-16 | 608.1 | 614 | 604.3 | 608.2 | 13,078,000 | 608.20 |
| 2015-10-15 | 591 | 603.8 | 583.2 | 598.4 | 19,542,000 | 598.40 |
| 2015-10-14 | 603.5 | 604.9 | 592.2 | 600.8 | 15,148,000 | 600.80 |
| 2015-10-13 | 619.6 | 622.7 | 608.1 | 611.4 | 14,534,000 | 611.40 |
| 2015-10-09 | 605.4 | 617.8 | 605.3 | 615.2 | 15,056,000 | 615.20 |
| 2015-10-08 | 595 | 611.6 | 594.7 | 596.4 | 18,380,000 | 596.40 |
| 2015-10-07 | 570.2 | 596.9 | 570 | 594.1 | 20,598,000 | 594.10 |
| 2015-10-06 | 576.5 | 583.8 | 567.6 | 569.3 | 12,514,000 | 569.30 |
| 2015-10-05 | 563 | 568.8 | 557.8 | 559.6 | 12,720,000 | 559.60 |
| 2015-10-02 | 546.2 | 554.6 | 537.6 | 552.8 | 11,002,000 | 552.80 |
| 2015-10-01 | 539 | 556.2 | 537 | 550.7 | 14,416,000 | 550.70 |
| 2015-09-30 | 523 | 538.7 | 523 | 532.4 | 13,780,000 | 532.40 |
| 2015-09-29 | 527.6 | 528.2 | 514.2 | 516.5 | 15,513,000 | 516.50 |
| 2015-09-28 | 544.7 | 551.9 | 535.7 | 537 | 14,603,000 | 537 |
| 2015-09-25 | 540 | 547.5 | 530.9 | 547.2 | 17,344,000 | 547.20 |
| 2015-09-24 | 559.3 | 561 | 537.9 | 539.3 | 19,415,000 | 539.30 |
| 2015-09-18 | 577 | 577 | 563.1 | 569.4 | 12,271,000 | 569.40 |
| 2015-09-17 | 577.8 | 587.1 | 575.7 | 582.9 | 11,688,000 | 582.90 |
| 2015-09-16 | 556.9 | 576 | 555.6 | 570.7 | 13,637,000 | 570.70 |
| 2015-09-15 | 558.3 | 565 | 550.5 | 551.2 | 9,906,000 | 551.20 |
| 2015-09-14 | 573.1 | 575 | 555.8 | 558.3 | 9,990,000 | 558.30 |
| 2015-09-11 | 566 | 574.4 | 564.2 | 565.2 | 14,978,000 | 565.20 |
| 2015-09-10 | 568.1 | 576.6 | 562 | 573.6 | 14,122,000 | 573.60 |
| 2015-09-09 | 568.9 | 578.1 | 558.7 | 578.1 | 17,427,000 | 578.10 |
| 2015-09-08 | 545.8 | 556.9 | 542.7 | 545.7 | 14,994,000 | 545.70 |
| 2015-09-07 | 541 | 543.7 | 527.5 | 539.7 | 15,300,000 | 539.70 |
| 2015-09-04 | 557.8 | 558.9 | 538.2 | 545 | 15,201,000 | 545 |
| 2015-09-03 | 560 | 566.6 | 553.4 | 553.6 | 11,618,000 | 553.60 |
| 2015-09-02 | 549.7 | 561.3 | 545.1 | 553.1 | 18,628,000 | 553.10 |
| 2015-09-01 | 581.5 | 581.6 | 558.6 | 558.6 | 16,800,000 | 558.60 |
| 2015-08-31 | 595 | 595 | 576.3 | 579.4 | 21,463,000 | 579.40 |
| 2015-08-28 | 595 | 605.5 | 590 | 598.2 | 21,302,000 | 598.20 |
| 2015-08-27 | 582 | 592.9 | 573.1 | 575.4 | 18,138,000 | 575.40 |
| 2015-08-26 | 561 | 572.3 | 549.1 | 566.3 | 27,719,000 | 566.30 |
| 2015-08-25 | 552.5 | 592.4 | 545.6 | 557.6 | 24,655,000 | 557.60 |
| 2015-08-24 | 588 | 595.9 | 578.6 | 578.6 | 19,426,000 | 578.60 |
| 2015-08-21 | 605 | 612 | 599 | 606.2 | 16,699,000 | 606.20 |
| 2015-08-20 | 636 | 638.4 | 617.2 | 619.4 | 20,004,000 | 619.40 |
| 2015-08-19 | 645 | 654.5 | 637.4 | 637.6 | 10,633,000 | 637.60 |
| 2015-08-18 | 642 | 649.3 | 639.4 | 644.9 | 6,911,000 | 644.90 |
| 2015-08-17 | 646.4 | 648 | 642 | 643.2 | 6,158,000 | 643.20 |
| 2015-08-14 | 653.5 | 654 | 640 | 642.6 | 14,191,000 | 642.60 |
| 2015-08-13 | 648 | 659.2 | 644.5 | 658.2 | 18,584,000 | 658.20 |
| 2015-08-12 | 645.3 | 650.8 | 641.6 | 644 | 13,999,000 | 644 |
| 2015-08-11 | 648.5 | 653.7 | 645 | 649.5 | 12,695,000 | 649.50 |
| 2015-08-10 | 651.1 | 652.2 | 640.2 | 647.2 | 9,952,000 | 647.20 |
| 2015-08-07 | 638 | 651.2 | 636.8 | 649.8 | 12,814,000 | 649.80 |
| 2015-08-06 | 644 | 650.9 | 638.3 | 638.9 | 11,014,000 | 638.90 |
| 2015-08-05 | 638 | 646.4 | 630.8 | 636.5 | 16,442,000 | 636.50 |
| 2015-08-04 | 652 | 652 | 636 | 641.2 | 15,328,000 | 641.20 |
| 2015-08-03 | 666.1 | 669.2 | 650.5 | 655.1 | 19,002,000 | 655.10 |
| 2015-07-31 | 660 | 670.5 | 634 | 656.2 | 25,441,000 | 656.20 |
| 2015-07-30 | 655 | 667.1 | 652.6 | 658.3 | 19,168,000 | 658.30 |
| 2015-07-29 | 662.1 | 663.7 | 623.6 | 646.7 | 51,724,000 | 646.70 |
| 2015-07-28 | 694 | 701.7 | 661.1 | 668.4 | 33,425,000 | 668.40 |
| 2015-07-27 | 698 | 700.9 | 691.4 | 700 | 9,905,000 | 700 |
| 2015-07-24 | 703.3 | 704.8 | 695 | 698.3 | 10,738,000 | 698.30 |
| 2015-07-23 | 710.1 | 714.5 | 698.1 | 703.2 | 11,296,000 | 703.20 |
| 2015-07-22 | 717.7 | 717.7 | 703.4 | 704.6 | 15,501,000 | 704.60 |
| 2015-07-21 | 730 | 732 | 719.2 | 722.5 | 12,598,000 | 722.50 |
| 2015-07-17 | 725.1 | 727.9 | 721.6 | 726.9 | 6,019,000 | 726.90 |
| 2015-07-16 | 731.2 | 731.5 | 722.4 | 726.5 | 9,216,000 | 726.50 |
| 2015-07-15 | 728.8 | 730.8 | 721.1 | 725.9 | 9,726,000 | 725.90 |
| 2015-07-14 | 721.7 | 736.6 | 720.5 | 723.8 | 14,378,000 | 723.80 |
| 2015-07-13 | 705.9 | 710.8 | 700.1 | 707.5 | 11,177,000 | 707.50 |
| 2015-07-10 | 701 | 704.7 | 689 | 695.9 | 15,168,000 | 695.90 |
| 2015-07-09 | 685.5 | 696.2 | 671 | 695.1 | 27,912,000 | 695.10 |
| 2015-07-08 | 717.4 | 722.7 | 697 | 697.4 | 18,266,000 | 697.40 |
| 2015-07-07 | 729.7 | 733.9 | 718 | 719 | 11,196,000 | 719 |
| 2015-07-06 | 723.7 | 723.9 | 712.3 | 719.2 | 19,431,000 | 719.20 |
| 2015-07-03 | 739 | 740.4 | 730.7 | 735.7 | 12,146,000 | 735.70 |
| 2015-07-02 | 751.5 | 752.2 | 734 | 734.1 | 21,794,000 | 734.10 |
| 2015-07-01 | 750.1 | 759 | 746.1 | 751.3 | 11,550,000 | 751.30 |
| 2015-06-30 | 747.9 | 748 | 740.1 | 744.7 | 9,829,000 | 744.70 |
| 2015-06-29 | 734.8 | 749.7 | 732 | 740.8 | 15,831,000 | 740.80 |
| 2015-06-26 | 760.6 | 763.7 | 750.4 | 761.5 | 13,201,000 | 761.50 |
| 2015-06-25 | 762.2 | 766.9 | 759 | 761.8 | 10,996,000 | 761.80 |
| 2015-06-24 | 766.4 | 774.5 | 761.5 | 764.8 | 21,626,000 | 764.80 |
| 2015-06-23 | 750 | 767.8 | 749 | 765.4 | 20,143,000 | 765.40 |
| 2015-06-22 | 743.1 | 747 | 737.5 | 740.7 | 15,839,000 | 740.70 |
| 2015-06-19 | 753.2 | 756 | 741.4 | 745 | 14,541,000 | 745 |
| 2015-06-18 | 750 | 752 | 742.7 | 742.7 | 9,605,000 | 742.70 |
| 2015-06-17 | 761.3 | 764 | 750.3 | 753.2 | 11,826,000 | 753.20 |
| 2015-06-16 | 764.5 | 767.7 | 758.2 | 761 | 13,310,000 | 761 |
| 2015-06-15 | 766.2 | 773.5 | 760.1 | 765.8 | 18,269,000 | 765.80 |
| 2015-06-12 | 766.7 | 777.8 | 765.2 | 774.6 | 20,026,000 | 774.60 |
| 2015-06-11 | 783 | 783.1 | 769.6 | 771.6 | 18,632,000 | 771.60 |
| 2015-06-10 | 770 | 783.7 | 766.1 | 770.7 | 16,966,000 | 770.70 |
| 2015-06-09 | 778 | 782.9 | 773.3 | 773.4 | 15,187,000 | 773.40 |
| 2015-06-08 | 799.9 | 800 | 785.3 | 790.2 | 9,419,000 | 790.20 |
| 2015-06-05 | 793.6 | 799.9 | 784.1 | 797.5 | 15,657,000 | 797.50 |
| 2015-06-04 | 797.3 | 805 | 789.1 | 802 | 19,575,000 | 802 |
| 2015-06-03 | 780.1 | 794 | 780.1 | 791.2 | 12,424,000 | 791.20 |
| 2015-06-02 | 787.8 | 793.9 | 782.9 | 785.3 | 11,302,000 | 785.30 |
| 2015-06-01 | 777.5 | 791.9 | 773.1 | 790.8 | 11,964,000 | 790.80 |
| 2015-05-29 | 791.1 | 792.5 | 781.7 | 789 | 19,268,000 | 789 |
| 2015-05-28 | 800 | 803.9 | 789 | 792.6 | 23,114,000 | 792.60 |
| 2015-05-27 | 780 | 794.4 | 778.6 | 789.6 | 22,680,000 | 789.60 |
| 2015-05-26 | 789 | 799.4 | 776 | 778.2 | 19,895,000 | 778.20 |
| 2015-05-25 | 765.1 | 783 | 765 | 781.8 | 32,731,000 | 781.80 |
| 2015-05-22 | 743.1 | 750 | 742.4 | 749.5 | 10,538,000 | 749.50 |
| 2015-05-21 | 743.5 | 750 | 738.6 | 742 | 16,891,000 | 742 |
| 2015-05-20 | 735.7 | 741.3 | 735 | 738 | 15,874,000 | 738 |
| 2015-05-19 | 729.7 | 733.6 | 726.3 | 729.4 | 18,075,000 | 729.40 |
| 2015-05-18 | 735.6 | 736 | 726.3 | 729.6 | 17,845,000 | 729.60 |
| 2015-05-15 | 735.6 | 742.7 | 730.1 | 736.6 | 16,326,000 | 736.60 |
| 2015-05-14 | 720.2 | 739.4 | 720.1 | 731.6 | 24,263,000 | 731.60 |
| 2015-05-13 | 717 | 724.7 | 717 | 722.4 | 15,833,000 | 722.40 |
| 2015-05-12 | 716.3 | 721 | 710.2 | 721 | 22,583,000 | 721 |
| 2015-05-11 | 700 | 720 | 699.9 | 715.1 | 45,201,000 | 715.10 |
| 2015-05-08 | 671.6 | 705 | 670.1 | 698 | 34,836,000 | 698 |
| 2015-05-07 | 669 | 676.2 | 667.1 | 671.6 | 12,075,000 | 671.60 |
| 2015-05-01 | 666 | 673.6 | 662.1 | 673.6 | 12,509,000 | 673.60 |
| 2015-04-30 | 673.2 | 678 | 666 | 667.7 | 18,041,000 | 667.70 |
| 2015-04-28 | 674.9 | 683.8 | 674.9 | 678.6 | 9,101,000 | 678.60 |
| 2015-04-27 | 680 | 681.7 | 670.7 | 677 | 9,180,000 | 677 |
| 2015-04-24 | 682.8 | 683 | 678 | 679.4 | 9,759,000 | 679.40 |
| 2015-04-23 | 680 | 686.5 | 678.1 | 682.8 | 16,125,000 | 682.80 |
| 2015-04-22 | 662.3 | 675.8 | 661.5 | 675.8 | 18,979,000 | 675.80 |
| 2015-04-21 | 659.5 | 662.3 | 656.2 | 660.4 | 13,997,000 | 660.40 |
| 2015-04-20 | 666.3 | 666.8 | 657.1 | 659.5 | 15,026,000 | 659.50 |
| 2015-04-17 | 663.2 | 672.8 | 662 | 670.3 | 24,858,000 | 670.30 |
| 2015-04-16 | 656 | 661.5 | 655 | 661.5 | 15,143,000 | 661.50 |
| 2015-04-15 | 653.2 | 655.8 | 652.3 | 653.7 | 9,806,000 | 653.70 |
| 2015-04-14 | 660 | 661.4 | 654.4 | 655.5 | 10,668,000 | 655.50 |
| 2015-04-13 | 658.5 | 659.9 | 651.2 | 659.9 | 10,458,000 | 659.90 |
| 2015-04-10 | 661 | 662.7 | 655.1 | 656.4 | 11,122,000 | 656.40 |
| 2015-04-09 | 667.8 | 668.7 | 656.1 | 657.9 | 15,018,000 | 657.90 |
| 2015-04-08 | 668.4 | 669.9 | 663.7 | 665.6 | 10,892,000 | 665.60 |
| 2015-04-07 | 669.3 | 672.9 | 663.1 | 666.4 | 13,805,000 | 666.40 |
| 2015-04-06 | 664 | 664.7 | 657.9 | 663.3 | 6,258,000 | 663.30 |
| 2015-04-03 | 666.1 | 669.8 | 663 | 667.1 | 6,655,000 | 667.10 |
| 2015-04-02 | 660.4 | 669 | 660.4 | 662.7 | 10,765,000 | 662.70 |
| 2015-04-01 | 661 | 664.7 | 654 | 656.3 | 13,152,000 | 656.30 |
| 2015-03-31 | 673.9 | 680 | 662 | 662.3 | 14,403,000 | 662.30 |
| 2015-03-30 | 660.1 | 666.8 | 650 | 665.2 | 12,905,000 | 665.20 |
| 2015-03-27 | 665.8 | 673.9 | 657.1 | 662.3 | 14,724,000 | 662.30 |
| 2015-03-26 | 674.3 | 674.7 | 667.6 | 670.8 | 12,903,000 | 670.80 |
| 2015-03-25 | 677.5 | 682.9 | 674.2 | 680.5 | 12,481,000 | 680.50 |
| 2015-03-24 | 685 | 686 | 674.2 | 677.5 | 15,576,000 | 677.50 |
| 2015-03-23 | 693.7 | 694.9 | 685.3 | 687 | 9,958,000 | 687 |
| 2015-03-20 | 682.7 | 687.9 | 676.1 | 687.7 | 11,748,000 | 687.70 |
| 2015-03-19 | 692 | 692.6 | 680.8 | 683.8 | 14,372,000 | 683.80 |
| 2015-03-18 | 692 | 695 | 687 | 693 | 13,645,000 | 693 |
| 2015-03-17 | 687.8 | 700 | 683.6 | 691.6 | 29,750,000 | 691.60 |
| 2015-03-16 | 674.6 | 679.8 | 671.3 | 679.3 | 12,378,000 | 679.30 |
| 2015-03-13 | 671 | 679.1 | 667.5 | 674.2 | 28,052,000 | 674.20 |
| 2015-03-12 | 655.9 | 666.4 | 655.3 | 665.2 | 13,741,000 | 665.20 |
| 2015-03-11 | 651.9 | 658.6 | 650.4 | 655.6 | 9,190,000 | 655.60 |
| 2015-03-10 | 657.1 | 661.9 | 654.1 | 656.9 | 11,877,000 | 656.90 |
| 2015-03-09 | 652 | 656.2 | 648.6 | 651.4 | 9,715,000 | 651.40 |
| 2015-03-06 | 649 | 654.4 | 646.5 | 653.6 | 11,284,000 | 653.60 |
| 2015-03-05 | 647.5 | 650 | 644.6 | 646.1 | 13,911,000 | 646.10 |
| 2015-03-04 | 653.8 | 653.9 | 641.5 | 648.1 | 16,299,000 | 648.10 |
| 2015-03-03 | 671 | 671 | 655.8 | 660.3 | 16,786,000 | 660.30 |
| 2015-03-02 | 664.1 | 671 | 662.4 | 669 | 13,734,000 | 669 |
| 2015-02-27 | 668 | 669.6 | 660.1 | 662.7 | 16,001,000 | 662.70 |
| 2015-02-26 | 662 | 666 | 661.3 | 665.9 | 12,798,000 | 665.90 |
| 2015-02-25 | 662.3 | 665.7 | 659.2 | 660.5 | 12,887,000 | 660.50 |
| 2015-02-24 | 658.5 | 659.8 | 652.4 | 659.6 | 13,706,000 | 659.60 |
| 2015-02-23 | 658 | 661.8 | 651.9 | 654.6 | 14,042,000 | 654.60 |
| 2015-02-20 | 651 | 652 | 647.4 | 650.1 | 11,387,000 | 650.10 |
| 2015-02-19 | 643 | 649.2 | 640.1 | 647.6 | 14,690,000 | 647.60 |
| 2015-02-18 | 638.9 | 641.1 | 637.6 | 639.3 | 12,569,000 | 639.30 |
| 2015-02-17 | 635 | 637.1 | 630.2 | 636.4 | 10,026,000 | 636.40 |
| 2015-02-16 | 636.9 | 640.8 | 634.5 | 635.1 | 10,347,000 | 635.10 |
| 2015-02-13 | 632.8 | 634.8 | 630 | 632 | 14,292,000 | 632 |
| 2015-02-12 | 630.3 | 634.5 | 626 | 630.8 | 16,842,000 | 630.80 |
| 2015-02-10 | 623.1 | 626 | 617.1 | 620.7 | 12,361,000 | 620.70 |
| 2015-02-09 | 621.5 | 628.8 | 618.2 | 623.6 | 17,247,000 | 623.60 |
| 2015-02-06 | 623 | 623 | 612 | 617 | 17,899,000 | 617 |
| 2015-02-05 | 630.3 | 631 | 612 | 617.1 | 33,431,000 | 617.10 |
| 2015-02-04 | 657 | 666.6 | 620.3 | 632.4 | 41,298,000 | 632.40 |
| 2015-02-03 | 660.4 | 666.7 | 646.2 | 649.1 | 17,179,000 | 649.10 |
| 2015-02-02 | 648 | 659 | 643.1 | 657.9 | 13,811,000 | 657.90 |
| 2015-01-30 | 655 | 663.3 | 651.3 | 655.1 | 20,402,000 | 655.10 |
| 2015-01-29 | 648 | 654 | 646.8 | 647.5 | 13,951,000 | 647.50 |
| 2015-01-28 | 648 | 655.4 | 643.6 | 652 | 16,123,000 | 652 |
| 2015-01-27 | 648.4 | 657.3 | 648.4 | 657.3 | 13,905,000 | 657.30 |
| 2015-01-26 | 650 | 650.2 | 642.7 | 645.4 | 16,080,000 | 645.40 |
| 2015-01-23 | 657 | 662.9 | 655.1 | 658.5 | 11,542,000 | 658.50 |
| 2015-01-22 | 655.3 | 656.7 | 649 | 651.6 | 10,845,000 | 651.60 |
| 2015-01-21 | 662.9 | 662.9 | 650 | 654.3 | 15,062,000 | 654.30 |
| 2015-01-20 | 656.2 | 667.4 | 654.2 | 667.4 | 15,535,000 | 667.40 |
| 2015-01-19 | 649.8 | 655.8 | 645.2 | 651.4 | 12,193,000 | 651.40 |
| 2015-01-16 | 651.4 | 651.4 | 639.1 | 643.3 | 25,691,000 | 643.30 |
| 2015-01-15 | 654.8 | 664 | 652.3 | 661.4 | 16,597,000 | 661.40 |
| 2015-01-14 | 665.7 | 666.8 | 652.4 | 656 | 15,890,000 | 656 |
| 2015-01-13 | 669.6 | 669.7 | 651 | 669 | 14,926,000 | 669 |
| 2015-01-09 | 676.6 | 679.4 | 671.9 | 675.2 | 13,847,000 | 675.20 |
| 2015-01-08 | 665.2 | 673.6 | 663.1 | 669 | 17,468,000 | 669 |
| 2015-01-07 | 650 | 658.1 | 649.4 | 655.9 | 12,175,000 | 655.90 |
| 2015-01-06 | 662.8 | 662.8 | 650 | 650.2 | 18,358,000 | 650.20 |
| 2015-01-05 | 666 | 677.4 | 659 | 672.8 | 10,300,000 | 672.80 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
