8001 伊藤忠商事(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 | 1,451 | 1,458.5 | 1,440.5 | 1,442 | 3,018,800 | 1,442 |
| 2015-12-29 | 1,428 | 1,447 | 1,414 | 1,444.5 | 2,983,700 | 1,444.50 |
| 2015-12-28 | 1,414.5 | 1,439 | 1,410.5 | 1,431 | 3,360,800 | 1,431 |
| 2015-12-25 | 1,430 | 1,437 | 1,402 | 1,404.5 | 4,224,200 | 1,404.50 |
| 2015-12-24 | 1,425 | 1,455 | 1,425 | 1,433 | 6,427,300 | 1,433 |
| 2015-12-22 | 1,410 | 1,414.5 | 1,401.5 | 1,401.5 | 6,576,200 | 1,401.50 |
| 2015-12-21 | 1,409.5 | 1,425.5 | 1,393 | 1,411.5 | 10,352,900 | 1,411.50 |
| 2015-12-18 | 1,472 | 1,478 | 1,428.5 | 1,429 | 15,613,600 | 1,429 |
| 2015-12-17 | 1,499.5 | 1,513 | 1,490 | 1,498 | 7,335,200 | 1,498 |
| 2015-12-16 | 1,452 | 1,482 | 1,450.5 | 1,482 | 8,365,500 | 1,482 |
| 2015-12-15 | 1,460.5 | 1,464.5 | 1,414 | 1,415.5 | 6,301,400 | 1,415.50 |
| 2015-12-14 | 1,410 | 1,433.5 | 1,404 | 1,430.5 | 6,508,400 | 1,430.50 |
| 2015-12-11 | 1,438.5 | 1,457.5 | 1,438.5 | 1,446.5 | 9,447,000 | 1,446.50 |
| 2015-12-10 | 1,449.5 | 1,471.5 | 1,445 | 1,453.5 | 6,924,200 | 1,453.50 |
| 2015-12-09 | 1,460 | 1,460 | 1,442 | 1,448.5 | 9,043,500 | 1,448.50 |
| 2015-12-08 | 1,499.5 | 1,505 | 1,455.5 | 1,472 | 7,323,800 | 1,472 |
| 2015-12-07 | 1,506.5 | 1,508.5 | 1,495.5 | 1,496 | 4,976,700 | 1,496 |
| 2015-12-04 | 1,501 | 1,508 | 1,488.5 | 1,497 | 7,141,000 | 1,497 |
| 2015-12-03 | 1,505 | 1,527 | 1,505 | 1,525.5 | 5,614,400 | 1,525.50 |
| 2015-12-02 | 1,525.5 | 1,533.5 | 1,516.5 | 1,518 | 4,641,300 | 1,518 |
| 2015-12-01 | 1,512 | 1,544 | 1,507 | 1,536.5 | 6,166,300 | 1,536.50 |
| 2015-11-30 | 1,541 | 1,546.5 | 1,491 | 1,502 | 11,070,400 | 1,502 |
| 2015-11-27 | 1,558 | 1,563 | 1,545 | 1,548 | 4,679,200 | 1,548 |
| 2015-11-26 | 1,562.5 | 1,563 | 1,547.5 | 1,555.5 | 3,987,500 | 1,555.50 |
| 2015-11-25 | 1,556 | 1,560.5 | 1,545 | 1,554 | 4,647,800 | 1,554 |
| 2015-11-24 | 1,549.5 | 1,559.5 | 1,544.5 | 1,557 | 4,328,500 | 1,557 |
| 2015-11-20 | 1,547 | 1,550 | 1,530 | 1,545 | 5,082,700 | 1,545 |
| 2015-11-19 | 1,559.5 | 1,573 | 1,552.5 | 1,555.5 | 5,814,100 | 1,555.50 |
| 2015-11-18 | 1,566.5 | 1,571.5 | 1,537.5 | 1,538 | 4,933,400 | 1,538 |
| 2015-11-17 | 1,550 | 1,563.5 | 1,539 | 1,552.5 | 6,408,300 | 1,552.50 |
| 2015-11-16 | 1,516 | 1,548.5 | 1,515.5 | 1,542.5 | 5,634,100 | 1,542.50 |
| 2015-11-13 | 1,549.5 | 1,558 | 1,535.5 | 1,552.5 | 5,688,200 | 1,552.50 |
| 2015-11-12 | 1,557 | 1,566 | 1,544 | 1,565.5 | 4,191,700 | 1,565.50 |
| 2015-11-11 | 1,551.5 | 1,564 | 1,540 | 1,559.5 | 4,531,700 | 1,559.50 |
| 2015-11-10 | 1,558.5 | 1,575.5 | 1,552 | 1,558 | 5,232,300 | 1,558 |
| 2015-11-09 | 1,551 | 1,569.5 | 1,543.5 | 1,568.5 | 7,125,600 | 1,568.50 |
| 2015-11-06 | 1,540 | 1,550 | 1,521.5 | 1,546.5 | 9,334,100 | 1,546.50 |
| 2015-11-05 | 1,489 | 1,527 | 1,480 | 1,517 | 9,231,900 | 1,517 |
| 2015-11-04 | 1,461 | 1,506 | 1,461 | 1,492 | 8,636,400 | 1,492 |
| 2015-11-02 | 1,488 | 1,497 | 1,474 | 1,485 | 6,046,500 | 1,485 |
| 2015-10-30 | 1,529 | 1,539 | 1,506 | 1,524 | 7,794,000 | 1,524 |
| 2015-10-29 | 1,531 | 1,548 | 1,522 | 1,540.5 | 13,888,200 | 1,540.50 |
| 2015-10-28 | 1,519 | 1,520.5 | 1,507.5 | 1,520 | 5,624,000 | 1,520 |
| 2015-10-27 | 1,536 | 1,538.5 | 1,508 | 1,518 | 5,149,400 | 1,518 |
| 2015-10-26 | 1,551 | 1,553 | 1,534.5 | 1,543.5 | 5,812,600 | 1,543.50 |
| 2015-10-23 | 1,542 | 1,549.5 | 1,518 | 1,531.5 | 6,460,000 | 1,531.50 |
| 2015-10-22 | 1,487.5 | 1,519.5 | 1,480 | 1,511.5 | 6,257,700 | 1,511.50 |
| 2015-10-21 | 1,460 | 1,496.5 | 1,459 | 1,493 | 5,233,600 | 1,493 |
| 2015-10-20 | 1,461 | 1,468 | 1,443 | 1,460 | 4,556,300 | 1,460 |
| 2015-10-19 | 1,471 | 1,479.5 | 1,446.5 | 1,454 | 6,625,000 | 1,454 |
| 2015-10-16 | 1,490.5 | 1,502.5 | 1,473.5 | 1,495 | 8,674,700 | 1,495 |
| 2015-10-15 | 1,436 | 1,480.5 | 1,435.5 | 1,475.5 | 7,770,100 | 1,475.50 |
| 2015-10-14 | 1,446.5 | 1,464.5 | 1,422 | 1,435.5 | 7,612,100 | 1,435.50 |
| 2015-10-13 | 1,462.5 | 1,496.5 | 1,451.5 | 1,471.5 | 8,998,300 | 1,471.50 |
| 2015-10-09 | 1,455 | 1,484 | 1,455 | 1,483 | 10,171,500 | 1,483 |
| 2015-10-08 | 1,410 | 1,453.5 | 1,407 | 1,438 | 11,391,100 | 1,438 |
| 2015-10-07 | 1,370 | 1,423.5 | 1,365.5 | 1,418 | 10,260,500 | 1,418 |
| 2015-10-06 | 1,367.5 | 1,367.5 | 1,344 | 1,351.5 | 8,513,400 | 1,351.50 |
| 2015-10-05 | 1,309 | 1,346.5 | 1,309 | 1,332.5 | 7,862,500 | 1,332.50 |
| 2015-10-02 | 1,276 | 1,291 | 1,268.5 | 1,285.5 | 3,754,500 | 1,285.50 |
| 2015-10-01 | 1,273 | 1,298 | 1,251.5 | 1,287.5 | 8,549,100 | 1,287.50 |
| 2015-09-30 | 1,270 | 1,272.5 | 1,242 | 1,257.5 | 8,096,900 | 1,257.50 |
| 2015-09-29 | 1,286.5 | 1,287 | 1,222.5 | 1,223.5 | 10,803,400 | 1,223.50 |
| 2015-09-28 | 1,329.5 | 1,345 | 1,300 | 1,306 | 8,916,500 | 1,306 |
| 2015-09-25 | 1,356 | 1,373 | 1,330 | 1,362 | 10,774,500 | 1,362 |
| 2015-09-24 | 1,388.5 | 1,390.5 | 1,346 | 1,346 | 12,992,800 | 1,346 |
| 2015-09-18 | 1,459.5 | 1,460 | 1,413.5 | 1,418.5 | 9,273,100 | 1,418.50 |
| 2015-09-17 | 1,439.5 | 1,457 | 1,430.5 | 1,455 | 8,078,000 | 1,455 |
| 2015-09-16 | 1,420 | 1,427.5 | 1,401.5 | 1,413 | 4,917,900 | 1,413 |
| 2015-09-15 | 1,395.5 | 1,425 | 1,390 | 1,398.5 | 5,435,300 | 1,398.50 |
| 2015-09-14 | 1,413 | 1,419 | 1,383.5 | 1,386 | 4,958,000 | 1,386 |
| 2015-09-11 | 1,403.5 | 1,432 | 1,401.5 | 1,413 | 10,117,000 | 1,413 |
| 2015-09-10 | 1,407.5 | 1,437.5 | 1,403 | 1,433.5 | 7,347,300 | 1,433.50 |
| 2015-09-09 | 1,419.5 | 1,460 | 1,417.5 | 1,460 | 8,584,600 | 1,460 |
| 2015-09-08 | 1,369.5 | 1,397 | 1,366.5 | 1,371.5 | 6,278,000 | 1,371.50 |
| 2015-09-07 | 1,345 | 1,380 | 1,338.5 | 1,369.5 | 7,909,800 | 1,369.50 |
| 2015-09-04 | 1,393 | 1,393.5 | 1,333 | 1,348.5 | 6,061,500 | 1,348.50 |
| 2015-09-03 | 1,383 | 1,407 | 1,371 | 1,372 | 5,038,400 | 1,372 |
| 2015-09-02 | 1,361 | 1,389.5 | 1,352.5 | 1,363 | 11,268,500 | 1,363 |
| 2015-09-01 | 1,447.5 | 1,459 | 1,416.5 | 1,416.5 | 6,650,000 | 1,416.50 |
| 2015-08-31 | 1,466 | 1,474 | 1,441.5 | 1,455.5 | 7,286,900 | 1,455.50 |
| 2015-08-28 | 1,459.5 | 1,509 | 1,446.5 | 1,481.5 | 11,844,000 | 1,481.50 |
| 2015-08-27 | 1,405.5 | 1,413 | 1,369.5 | 1,372 | 7,519,300 | 1,372 |
| 2015-08-26 | 1,335 | 1,361 | 1,312 | 1,349 | 13,635,800 | 1,349 |
| 2015-08-25 | 1,308 | 1,391.5 | 1,305 | 1,320.5 | 11,900,800 | 1,320.50 |
| 2015-08-24 | 1,420 | 1,435 | 1,385 | 1,387 | 9,245,000 | 1,387 |
| 2015-08-21 | 1,440 | 1,476.5 | 1,440 | 1,451 | 6,198,800 | 1,451 |
| 2015-08-20 | 1,507 | 1,511 | 1,474 | 1,474 | 6,347,900 | 1,474 |
| 2015-08-19 | 1,520 | 1,540 | 1,508.5 | 1,512 | 4,949,500 | 1,512 |
| 2015-08-18 | 1,536.5 | 1,542 | 1,513 | 1,526.5 | 6,161,000 | 1,526.50 |
| 2015-08-17 | 1,525 | 1,543.5 | 1,516 | 1,543 | 3,803,700 | 1,543 |
| 2015-08-14 | 1,518.5 | 1,529 | 1,511.5 | 1,524.5 | 3,733,100 | 1,524.50 |
| 2015-08-13 | 1,536 | 1,544.5 | 1,521 | 1,527.5 | 6,419,400 | 1,527.50 |
| 2015-08-12 | 1,560 | 1,579.5 | 1,516 | 1,527 | 9,895,900 | 1,527 |
| 2015-08-11 | 1,603 | 1,619 | 1,571.5 | 1,580.5 | 8,670,300 | 1,580.50 |
| 2015-08-10 | 1,574.5 | 1,577 | 1,536 | 1,577 | 7,997,700 | 1,577 |
| 2015-08-07 | 1,550 | 1,603.5 | 1,541.5 | 1,602 | 9,419,400 | 1,602 |
| 2015-08-06 | 1,559 | 1,562.5 | 1,535 | 1,549 | 7,849,000 | 1,549 |
| 2015-08-05 | 1,499 | 1,566 | 1,497 | 1,545 | 11,896,000 | 1,545 |
| 2015-08-04 | 1,500 | 1,520 | 1,453.5 | 1,484.5 | 8,848,800 | 1,484.50 |
| 2015-08-03 | 1,504.5 | 1,512 | 1,486 | 1,500.5 | 4,456,800 | 1,500.50 |
| 2015-07-31 | 1,503 | 1,521 | 1,492.5 | 1,521 | 5,710,400 | 1,521 |
| 2015-07-30 | 1,495 | 1,522.5 | 1,483 | 1,509.5 | 7,936,600 | 1,509.50 |
| 2015-07-29 | 1,475 | 1,489.5 | 1,459.5 | 1,473.5 | 6,282,300 | 1,473.50 |
| 2015-07-28 | 1,421 | 1,450 | 1,413 | 1,433.5 | 8,406,700 | 1,433.50 |
| 2015-07-27 | 1,469 | 1,486.5 | 1,461.5 | 1,465.5 | 5,261,700 | 1,465.50 |
| 2015-07-24 | 1,494.5 | 1,495 | 1,471 | 1,481 | 5,534,900 | 1,481 |
| 2015-07-23 | 1,519.5 | 1,523 | 1,491 | 1,508 | 4,334,200 | 1,508 |
| 2015-07-22 | 1,498 | 1,508 | 1,486.5 | 1,502.5 | 5,369,900 | 1,502.50 |
| 2015-07-21 | 1,530 | 1,530 | 1,494 | 1,499 | 5,960,100 | 1,499 |
| 2015-07-17 | 1,520 | 1,525.5 | 1,499.5 | 1,508.5 | 4,249,700 | 1,508.50 |
| 2015-07-16 | 1,513.5 | 1,519.5 | 1,493 | 1,519.5 | 6,176,200 | 1,519.50 |
| 2015-07-15 | 1,531 | 1,540 | 1,491 | 1,494 | 9,171,600 | 1,494 |
| 2015-07-14 | 1,525 | 1,546.5 | 1,520 | 1,531 | 8,409,100 | 1,531 |
| 2015-07-13 | 1,474.5 | 1,499 | 1,464 | 1,495 | 10,355,800 | 1,495 |
| 2015-07-10 | 1,454 | 1,502.5 | 1,436.5 | 1,466 | 16,834,400 | 1,466 |
| 2015-07-09 | 1,396 | 1,442 | 1,348 | 1,439.5 | 28,407,300 | 1,439.50 |
| 2015-07-08 | 1,508.5 | 1,510 | 1,396 | 1,404 | 32,210,100 | 1,404 |
| 2015-07-07 | 1,592.5 | 1,598 | 1,541 | 1,547 | 10,908,700 | 1,547 |
| 2015-07-06 | 1,592 | 1,597.5 | 1,558 | 1,558 | 9,576,100 | 1,558 |
| 2015-07-03 | 1,628 | 1,629.5 | 1,605.5 | 1,612.5 | 5,172,000 | 1,612.50 |
| 2015-07-02 | 1,630 | 1,639 | 1,620 | 1,621.5 | 5,217,400 | 1,621.50 |
| 2015-07-01 | 1,626 | 1,645 | 1,618 | 1,621.5 | 4,490,900 | 1,621.50 |
| 2015-06-30 | 1,623 | 1,638 | 1,615 | 1,617 | 7,336,100 | 1,617 |
| 2015-06-29 | 1,628.5 | 1,651 | 1,615 | 1,625 | 6,518,600 | 1,625 |
| 2015-06-26 | 1,696 | 1,698 | 1,662.5 | 1,672.5 | 5,412,600 | 1,672.50 |
| 2015-06-25 | 1,691.5 | 1,703.5 | 1,686 | 1,691.5 | 5,547,900 | 1,691.50 |
| 2015-06-24 | 1,690 | 1,756 | 1,687 | 1,715.5 | 12,030,400 | 1,715.50 |
| 2015-06-23 | 1,656 | 1,679.5 | 1,648 | 1,670.5 | 6,204,500 | 1,670.50 |
| 2015-06-22 | 1,672.5 | 1,673.5 | 1,635.5 | 1,645.5 | 10,166,400 | 1,645.50 |
| 2015-06-19 | 1,682 | 1,694.5 | 1,674.5 | 1,679 | 9,535,900 | 1,679 |
| 2015-06-18 | 1,699 | 1,705 | 1,672.5 | 1,672.5 | 5,678,200 | 1,672.50 |
| 2015-06-17 | 1,702 | 1,711 | 1,685.5 | 1,692.5 | 6,759,700 | 1,692.50 |
| 2015-06-16 | 1,679 | 1,707 | 1,676.5 | 1,691.5 | 7,145,200 | 1,691.50 |
| 2015-06-15 | 1,673 | 1,685 | 1,659 | 1,678 | 5,261,200 | 1,678 |
| 2015-06-12 | 1,679 | 1,686 | 1,669 | 1,674 | 8,841,400 | 1,674 |
| 2015-06-11 | 1,634 | 1,662 | 1,630 | 1,662 | 6,879,200 | 1,662 |
| 2015-06-10 | 1,620 | 1,660 | 1,618.5 | 1,625 | 8,718,600 | 1,625 |
| 2015-06-09 | 1,631.5 | 1,653.5 | 1,621 | 1,625.5 | 6,720,700 | 1,625.50 |
| 2015-06-08 | 1,656 | 1,658 | 1,639 | 1,654 | 5,965,500 | 1,654 |
| 2015-06-05 | 1,650.5 | 1,656 | 1,631.5 | 1,646 | 6,872,200 | 1,646 |
| 2015-06-04 | 1,687.5 | 1,689.5 | 1,656 | 1,669 | 7,293,600 | 1,669 |
| 2015-06-03 | 1,652 | 1,685 | 1,650.5 | 1,677.5 | 4,208,800 | 1,677.50 |
| 2015-06-02 | 1,695 | 1,696 | 1,660 | 1,661 | 5,477,400 | 1,661 |
| 2015-06-01 | 1,655.5 | 1,688 | 1,644 | 1,682.5 | 5,693,400 | 1,682.50 |
| 2015-05-29 | 1,668.5 | 1,691 | 1,660.5 | 1,680 | 9,252,600 | 1,680 |
| 2015-05-28 | 1,703 | 1,716 | 1,662 | 1,673 | 10,311,600 | 1,673 |
| 2015-05-27 | 1,701.5 | 1,709.5 | 1,690 | 1,697.5 | 11,634,100 | 1,697.50 |
| 2015-05-26 | 1,701 | 1,732 | 1,701 | 1,729.5 | 8,671,700 | 1,729.50 |
| 2015-05-25 | 1,670 | 1,688.5 | 1,661 | 1,686 | 6,036,500 | 1,686 |
| 2015-05-22 | 1,650 | 1,666 | 1,640 | 1,660 | 7,714,300 | 1,660 |
| 2015-05-21 | 1,607.5 | 1,638.5 | 1,593.5 | 1,617.5 | 7,755,800 | 1,617.50 |
| 2015-05-20 | 1,597 | 1,610 | 1,589 | 1,602.5 | 7,656,000 | 1,602.50 |
| 2015-05-19 | 1,583 | 1,595 | 1,570 | 1,581 | 6,385,800 | 1,581 |
| 2015-05-18 | 1,557 | 1,581.5 | 1,551 | 1,580.5 | 5,471,300 | 1,580.50 |
| 2015-05-15 | 1,576.5 | 1,579.5 | 1,540 | 1,544.5 | 7,186,700 | 1,544.50 |
| 2015-05-14 | 1,558 | 1,573 | 1,550 | 1,564.5 | 4,798,400 | 1,564.50 |
| 2015-05-13 | 1,550 | 1,572 | 1,538.5 | 1,569 | 6,720,300 | 1,569 |
| 2015-05-12 | 1,553.5 | 1,557 | 1,525.5 | 1,556 | 8,363,700 | 1,556 |
| 2015-05-11 | 1,540 | 1,558 | 1,530 | 1,541.5 | 8,396,200 | 1,541.50 |
| 2015-05-08 | 1,488 | 1,506 | 1,473.5 | 1,488.5 | 9,871,400 | 1,488.50 |
| 2015-05-07 | 1,481.5 | 1,489.5 | 1,436 | 1,489.5 | 14,402,200 | 1,489.50 |
| 2015-05-01 | 1,460 | 1,517.5 | 1,452 | 1,500 | 13,047,700 | 1,500 |
| 2015-04-30 | 1,485 | 1,488 | 1,463 | 1,480 | 9,058,700 | 1,480 |
| 2015-04-28 | 1,457.5 | 1,480 | 1,456.5 | 1,475.5 | 7,617,400 | 1,475.50 |
| 2015-04-27 | 1,435 | 1,455 | 1,435 | 1,452 | 6,027,700 | 1,452 |
| 2015-04-24 | 1,433 | 1,437 | 1,425 | 1,432 | 4,945,200 | 1,432 |
| 2015-04-23 | 1,430 | 1,442.5 | 1,418.5 | 1,438.5 | 10,389,900 | 1,438.50 |
| 2015-04-22 | 1,424.5 | 1,433.5 | 1,415.5 | 1,430 | 5,892,100 | 1,430 |
| 2015-04-21 | 1,422.5 | 1,425.5 | 1,406.5 | 1,420 | 7,145,100 | 1,420 |
| 2015-04-20 | 1,425 | 1,444 | 1,417.5 | 1,429.5 | 6,622,700 | 1,429.50 |
| 2015-04-17 | 1,415.5 | 1,457.5 | 1,415 | 1,451 | 12,217,300 | 1,451 |
| 2015-04-16 | 1,385 | 1,415 | 1,384 | 1,415 | 12,490,300 | 1,415 |
| 2015-04-15 | 1,367 | 1,381.5 | 1,361 | 1,377.5 | 7,210,700 | 1,377.50 |
| 2015-04-14 | 1,360.5 | 1,376.5 | 1,360.5 | 1,365 | 10,238,500 | 1,365 |
| 2015-04-13 | 1,330.5 | 1,344 | 1,320.5 | 1,342 | 5,792,500 | 1,342 |
| 2015-04-10 | 1,348 | 1,348 | 1,326.5 | 1,329.5 | 6,020,100 | 1,329.50 |
| 2015-04-09 | 1,340 | 1,349.5 | 1,332 | 1,340 | 8,515,200 | 1,340 |
| 2015-04-08 | 1,334 | 1,334 | 1,322 | 1,327 | 5,650,500 | 1,327 |
| 2015-04-07 | 1,290.5 | 1,332.5 | 1,290.5 | 1,325 | 9,042,100 | 1,325 |
| 2015-04-06 | 1,267 | 1,276 | 1,262 | 1,275 | 3,008,300 | 1,275 |
| 2015-04-03 | 1,272 | 1,274 | 1,259 | 1,273.5 | 3,298,500 | 1,273.50 |
| 2015-04-02 | 1,269 | 1,278 | 1,265 | 1,270.5 | 8,360,800 | 1,270.50 |
| 2015-04-01 | 1,282 | 1,290.5 | 1,258 | 1,258.5 | 10,017,700 | 1,258.50 |
| 2015-03-31 | 1,318 | 1,334 | 1,301.5 | 1,301.5 | 7,357,500 | 1,301.50 |
| 2015-03-30 | 1,315 | 1,320.5 | 1,285 | 1,303 | 5,609,000 | 1,303 |
| 2015-03-27 | 1,324.5 | 1,334.5 | 1,300.5 | 1,313 | 8,101,900 | 1,313 |
| 2015-03-26 | 1,350 | 1,354.5 | 1,346 | 1,349 | 9,640,800 | 1,349 |
| 2015-03-25 | 1,357 | 1,365 | 1,347.5 | 1,357.5 | 8,617,800 | 1,357.50 |
| 2015-03-24 | 1,341 | 1,356 | 1,337 | 1,356 | 9,786,900 | 1,356 |
| 2015-03-23 | 1,328 | 1,342 | 1,326.5 | 1,341 | 8,754,700 | 1,341 |
| 2015-03-20 | 1,327 | 1,327 | 1,315.5 | 1,325 | 5,603,200 | 1,325 |
| 2015-03-19 | 1,320 | 1,326.5 | 1,316 | 1,321 | 9,444,100 | 1,321 |
| 2015-03-18 | 1,320 | 1,323 | 1,316.5 | 1,320.5 | 6,002,800 | 1,320.50 |
| 2015-03-17 | 1,325.5 | 1,325.5 | 1,313 | 1,320 | 9,488,000 | 1,320 |
| 2015-03-16 | 1,326.5 | 1,330 | 1,320.5 | 1,322.5 | 7,489,200 | 1,322.50 |
| 2015-03-13 | 1,330 | 1,334 | 1,322 | 1,326 | 13,541,800 | 1,326 |
| 2015-03-12 | 1,338.5 | 1,339 | 1,329.5 | 1,336.5 | 6,472,100 | 1,336.50 |
| 2015-03-11 | 1,331.5 | 1,340 | 1,325 | 1,331.5 | 5,240,800 | 1,331.50 |
| 2015-03-10 | 1,346 | 1,347 | 1,335 | 1,340 | 5,617,900 | 1,340 |
| 2015-03-09 | 1,345.5 | 1,346 | 1,337.5 | 1,339.5 | 4,499,000 | 1,339.50 |
| 2015-03-06 | 1,330 | 1,345 | 1,326 | 1,345 | 6,278,500 | 1,345 |
| 2015-03-05 | 1,340 | 1,346 | 1,325.5 | 1,326 | 8,068,800 | 1,326 |
| 2015-03-04 | 1,347 | 1,347 | 1,337 | 1,340.5 | 4,398,600 | 1,340.50 |
| 2015-03-03 | 1,350 | 1,353.5 | 1,338 | 1,350 | 4,317,600 | 1,350 |
| 2015-03-02 | 1,348 | 1,355 | 1,341 | 1,349 | 6,483,800 | 1,349 |
| 2015-02-27 | 1,325 | 1,340 | 1,323 | 1,340 | 11,905,800 | 1,340 |
| 2015-02-26 | 1,320 | 1,322 | 1,310 | 1,322 | 4,833,600 | 1,322 |
| 2015-02-25 | 1,321 | 1,325 | 1,313 | 1,318.5 | 4,862,600 | 1,318.50 |
| 2015-02-24 | 1,306 | 1,315 | 1,290.5 | 1,315 | 6,725,600 | 1,315 |
| 2015-02-23 | 1,320 | 1,325.5 | 1,305 | 1,314 | 4,929,000 | 1,314 |
| 2015-02-20 | 1,316.5 | 1,324 | 1,303 | 1,306.5 | 6,875,400 | 1,306.50 |
| 2015-02-19 | 1,313 | 1,319 | 1,307 | 1,317.5 | 5,389,600 | 1,317.50 |
| 2015-02-18 | 1,307.5 | 1,316.5 | 1,300.5 | 1,313.5 | 6,306,100 | 1,313.50 |
| 2015-02-17 | 1,297 | 1,309.5 | 1,294 | 1,306 | 6,507,200 | 1,306 |
| 2015-02-16 | 1,285 | 1,298.5 | 1,280 | 1,298 | 6,245,800 | 1,298 |
| 2015-02-13 | 1,273 | 1,280 | 1,267.5 | 1,276 | 8,082,300 | 1,276 |
| 2015-02-12 | 1,297 | 1,298 | 1,267 | 1,270 | 10,508,700 | 1,270 |
| 2015-02-10 | 1,265 | 1,299 | 1,260 | 1,288.5 | 10,592,500 | 1,288.50 |
| 2015-02-09 | 1,258 | 1,264 | 1,248 | 1,260 | 6,598,600 | 1,260 |
| 2015-02-06 | 1,265 | 1,268 | 1,233.5 | 1,242.5 | 8,921,000 | 1,242.50 |
| 2015-02-05 | 1,240 | 1,263 | 1,212.5 | 1,263 | 11,720,800 | 1,263 |
| 2015-02-04 | 1,214.5 | 1,244 | 1,205.5 | 1,239.5 | 13,192,300 | 1,239.50 |
| 2015-02-03 | 1,198.5 | 1,212 | 1,197 | 1,199.5 | 8,202,500 | 1,199.50 |
| 2015-02-02 | 1,192.5 | 1,202 | 1,183.5 | 1,198.5 | 5,938,100 | 1,198.50 |
| 2015-01-30 | 1,208 | 1,214.5 | 1,199 | 1,200 | 5,151,100 | 1,200 |
| 2015-01-29 | 1,212.5 | 1,218 | 1,196 | 1,198 | 5,841,400 | 1,198 |
| 2015-01-28 | 1,203 | 1,221 | 1,203 | 1,218 | 5,694,200 | 1,218 |
| 2015-01-27 | 1,203.5 | 1,219.5 | 1,193.5 | 1,215 | 10,260,700 | 1,215 |
| 2015-01-26 | 1,200.5 | 1,231 | 1,196 | 1,209 | 10,343,200 | 1,209 |
| 2015-01-23 | 1,196.5 | 1,214 | 1,193 | 1,210 | 10,832,500 | 1,210 |
| 2015-01-22 | 1,183 | 1,192.5 | 1,174 | 1,181 | 12,528,800 | 1,181 |
| 2015-01-21 | 1,208 | 1,208.5 | 1,179 | 1,183 | 17,136,100 | 1,183 |
| 2015-01-20 | 1,252 | 1,255 | 1,181.5 | 1,207 | 17,742,200 | 1,207 |
| 2015-01-19 | 1,221 | 1,241 | 1,220.5 | 1,238.5 | 5,416,400 | 1,238.50 |
| 2015-01-16 | 1,186 | 1,209.5 | 1,178.5 | 1,209.5 | 9,112,300 | 1,209.50 |
| 2015-01-15 | 1,201 | 1,210 | 1,186.5 | 1,203.5 | 8,205,100 | 1,203.50 |
| 2015-01-14 | 1,222 | 1,224.5 | 1,201 | 1,201 | 11,200,400 | 1,201 |
| 2015-01-13 | 1,250 | 1,252 | 1,218 | 1,237 | 8,467,800 | 1,237 |
| 2015-01-09 | 1,268 | 1,280.5 | 1,264.5 | 1,268.5 | 5,845,300 | 1,268.50 |
| 2015-01-08 | 1,256 | 1,265 | 1,255 | 1,258.5 | 6,745,300 | 1,258.50 |
| 2015-01-07 | 1,235 | 1,250 | 1,233.5 | 1,239 | 5,547,800 | 1,239 |
| 2015-01-06 | 1,248 | 1,256 | 1,236.5 | 1,242.5 | 7,662,300 | 1,242.50 |
| 2015-01-05 | 1,280.5 | 1,289 | 1,253 | 1,278 | 5,492,500 | 1,278 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
