8031 三井物産(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 | 1,455.5 | 1,463 | 1,445.5 | 1,445.5 | 6,150,400 | 722.75 |
| 2015-12-29 | 1,437.5 | 1,450 | 1,426 | 1,446 | 5,143,000 | 723 |
| 2015-12-28 | 1,417.5 | 1,449 | 1,411.5 | 1,441 | 6,476,100 | 720.50 |
| 2015-12-25 | 1,426 | 1,428.5 | 1,403.5 | 1,405 | 9,778,000 | 702.50 |
| 2015-12-24 | 1,445 | 1,456 | 1,429.5 | 1,432 | 9,432,900 | 716 |
| 2015-12-22 | 1,424 | 1,428.5 | 1,410 | 1,415 | 8,802,800 | 707.50 |
| 2015-12-21 | 1,420 | 1,430 | 1,411 | 1,420.5 | 11,589,300 | 710.25 |
| 2015-12-18 | 1,435 | 1,475 | 1,423 | 1,427.5 | 16,818,300 | 713.75 |
| 2015-12-17 | 1,469 | 1,477.5 | 1,449.5 | 1,449.5 | 8,845,000 | 724.75 |
| 2015-12-16 | 1,450.5 | 1,464 | 1,442 | 1,449 | 9,090,500 | 724.50 |
| 2015-12-15 | 1,440 | 1,443 | 1,415 | 1,417 | 10,456,300 | 708.50 |
| 2015-12-14 | 1,433.5 | 1,443 | 1,422.5 | 1,439.5 | 12,130,500 | 719.75 |
| 2015-12-11 | 1,452 | 1,464.5 | 1,450.5 | 1,459.5 | 13,125,700 | 729.75 |
| 2015-12-10 | 1,458.5 | 1,480 | 1,456 | 1,464 | 8,411,300 | 732 |
| 2015-12-09 | 1,467.5 | 1,477 | 1,456 | 1,468 | 13,260,300 | 734 |
| 2015-12-08 | 1,516.5 | 1,521.5 | 1,484 | 1,489 | 13,196,400 | 744.50 |
| 2015-12-07 | 1,538 | 1,538 | 1,521.5 | 1,523 | 6,700,800 | 761.50 |
| 2015-12-04 | 1,529.5 | 1,534 | 1,523 | 1,527.5 | 6,657,900 | 763.75 |
| 2015-12-03 | 1,526 | 1,554 | 1,526 | 1,547 | 7,827,600 | 773.50 |
| 2015-12-02 | 1,532 | 1,548.5 | 1,530.5 | 1,534.5 | 4,825,900 | 767.25 |
| 2015-12-01 | 1,527.5 | 1,545 | 1,518 | 1,540 | 6,990,900 | 770 |
| 2015-11-30 | 1,546.5 | 1,547.5 | 1,510 | 1,510 | 10,501,800 | 755 |
| 2015-11-27 | 1,552 | 1,564 | 1,547.5 | 1,555 | 6,601,700 | 777.50 |
| 2015-11-26 | 1,550 | 1,553 | 1,541 | 1,548.5 | 4,893,600 | 774.25 |
| 2015-11-25 | 1,541.5 | 1,550 | 1,538 | 1,544 | 4,564,300 | 772 |
| 2015-11-24 | 1,538.5 | 1,555.5 | 1,537 | 1,548.5 | 5,834,500 | 774.25 |
| 2015-11-20 | 1,539 | 1,540.5 | 1,523.5 | 1,536 | 6,398,100 | 768 |
| 2015-11-19 | 1,559.5 | 1,564 | 1,544 | 1,545.5 | 8,254,400 | 772.75 |
| 2015-11-18 | 1,556 | 1,560 | 1,541 | 1,545.5 | 5,600,800 | 772.75 |
| 2015-11-17 | 1,548 | 1,562 | 1,545 | 1,555.5 | 8,526,400 | 777.75 |
| 2015-11-16 | 1,515 | 1,538.5 | 1,515 | 1,534.5 | 6,728,000 | 767.25 |
| 2015-11-13 | 1,545.5 | 1,551.5 | 1,531 | 1,544.5 | 7,477,500 | 772.25 |
| 2015-11-12 | 1,559 | 1,569 | 1,548.5 | 1,565.5 | 5,864,900 | 782.75 |
| 2015-11-11 | 1,559 | 1,572 | 1,553 | 1,561 | 6,677,500 | 780.50 |
| 2015-11-10 | 1,544.5 | 1,560 | 1,532 | 1,557 | 9,715,900 | 778.50 |
| 2015-11-09 | 1,515 | 1,545.5 | 1,515 | 1,540.5 | 10,327,600 | 770.25 |
| 2015-11-06 | 1,493 | 1,526 | 1,476 | 1,506 | 14,962,800 | 753 |
| 2015-11-05 | 1,533 | 1,548.5 | 1,498.5 | 1,512 | 10,421,300 | 756 |
| 2015-11-04 | 1,527 | 1,549 | 1,525 | 1,528 | 8,606,700 | 764 |
| 2015-11-02 | 1,520 | 1,524.5 | 1,503.5 | 1,507 | 6,839,900 | 753.50 |
| 2015-10-30 | 1,542 | 1,549 | 1,523.5 | 1,540.5 | 7,929,300 | 770.25 |
| 2015-10-29 | 1,542.5 | 1,552 | 1,531 | 1,542 | 14,283,300 | 771 |
| 2015-10-28 | 1,525 | 1,538.5 | 1,517 | 1,523 | 7,416,200 | 761.50 |
| 2015-10-27 | 1,537 | 1,540 | 1,510.5 | 1,510.5 | 8,013,000 | 755.25 |
| 2015-10-26 | 1,549 | 1,549.5 | 1,531.5 | 1,541.5 | 6,497,300 | 770.75 |
| 2015-10-23 | 1,531 | 1,538 | 1,516.5 | 1,533.5 | 10,978,900 | 766.75 |
| 2015-10-22 | 1,492.5 | 1,528 | 1,492.5 | 1,508.5 | 8,548,200 | 754.25 |
| 2015-10-21 | 1,497.5 | 1,527 | 1,497 | 1,522 | 9,491,300 | 761 |
| 2015-10-20 | 1,480 | 1,494 | 1,462 | 1,486.5 | 6,336,600 | 743.25 |
| 2015-10-19 | 1,497.5 | 1,499.5 | 1,466 | 1,474 | 8,320,800 | 737 |
| 2015-10-16 | 1,493 | 1,512 | 1,489 | 1,503 | 6,328,300 | 751.50 |
| 2015-10-15 | 1,462 | 1,494.5 | 1,460 | 1,486.5 | 7,841,100 | 743.25 |
| 2015-10-14 | 1,470 | 1,477 | 1,454 | 1,468 | 12,071,600 | 734 |
| 2015-10-13 | 1,501.5 | 1,511.5 | 1,474 | 1,494.5 | 12,111,600 | 747.25 |
| 2015-10-09 | 1,503.5 | 1,527 | 1,498.5 | 1,526 | 13,057,800 | 763 |
| 2015-10-08 | 1,471 | 1,510 | 1,471 | 1,481 | 15,522,400 | 740.50 |
| 2015-10-07 | 1,412 | 1,501 | 1,408 | 1,483.5 | 21,414,600 | 741.75 |
| 2015-10-06 | 1,419 | 1,433.5 | 1,400.5 | 1,404.5 | 13,440,700 | 702.25 |
| 2015-10-05 | 1,370.5 | 1,409.5 | 1,370 | 1,395 | 12,372,100 | 697.50 |
| 2015-10-02 | 1,347 | 1,363 | 1,331 | 1,357.5 | 8,804,200 | 678.75 |
| 2015-10-01 | 1,355 | 1,369.5 | 1,316 | 1,357.5 | 15,025,000 | 678.75 |
| 2015-09-30 | 1,340 | 1,351 | 1,333.5 | 1,340.5 | 16,504,000 | 670.25 |
| 2015-09-29 | 1,400 | 1,402 | 1,310 | 1,312 | 36,908,100 | 656 |
| 2015-09-28 | 1,481 | 1,492 | 1,440 | 1,450.5 | 18,286,200 | 725.25 |
| 2015-09-25 | 1,512 | 1,527 | 1,501.5 | 1,522.5 | 15,409,800 | 761.25 |
| 2015-09-24 | 1,515 | 1,518.5 | 1,500 | 1,505 | 14,623,000 | 752.50 |
| 2015-09-18 | 1,534.5 | 1,537.5 | 1,503 | 1,509.5 | 20,673,200 | 754.75 |
| 2015-09-17 | 1,549 | 1,561.5 | 1,540 | 1,553.5 | 10,443,700 | 776.75 |
| 2015-09-16 | 1,537 | 1,553.5 | 1,530 | 1,543 | 7,075,300 | 771.50 |
| 2015-09-15 | 1,536 | 1,544 | 1,518 | 1,523.5 | 12,641,400 | 761.75 |
| 2015-09-14 | 1,555.5 | 1,556.5 | 1,538 | 1,538.5 | 6,019,000 | 769.25 |
| 2015-09-11 | 1,550 | 1,567.5 | 1,547.5 | 1,552 | 12,490,700 | 776 |
| 2015-09-10 | 1,547.5 | 1,574 | 1,546 | 1,572 | 8,174,000 | 786 |
| 2015-09-09 | 1,568 | 1,587.5 | 1,553 | 1,587.5 | 12,443,600 | 793.75 |
| 2015-09-08 | 1,523 | 1,559 | 1,520.5 | 1,523.5 | 7,453,900 | 761.75 |
| 2015-09-07 | 1,503 | 1,533 | 1,500 | 1,524.5 | 7,394,400 | 762.25 |
| 2015-09-04 | 1,535 | 1,536 | 1,500 | 1,511 | 9,650,700 | 755.50 |
| 2015-09-03 | 1,535 | 1,554 | 1,520 | 1,520.5 | 8,053,900 | 760.25 |
| 2015-09-02 | 1,515 | 1,537 | 1,500 | 1,515 | 14,006,000 | 757.50 |
| 2015-09-01 | 1,578.5 | 1,591 | 1,552 | 1,552 | 10,189,100 | 776 |
| 2015-08-31 | 1,590 | 1,593.5 | 1,562 | 1,578.5 | 9,668,200 | 789.25 |
| 2015-08-28 | 1,559 | 1,610.5 | 1,557 | 1,598.5 | 15,893,000 | 799.25 |
| 2015-08-27 | 1,527 | 1,529.5 | 1,502 | 1,503 | 9,765,200 | 751.50 |
| 2015-08-26 | 1,467 | 1,494 | 1,450 | 1,489.5 | 17,472,000 | 744.75 |
| 2015-08-25 | 1,482 | 1,524 | 1,445 | 1,455 | 23,184,000 | 727.50 |
| 2015-08-24 | 1,550 | 1,558 | 1,516.5 | 1,516.5 | 18,189,500 | 758.25 |
| 2015-08-21 | 1,580 | 1,600.5 | 1,575 | 1,581 | 11,633,000 | 790.50 |
| 2015-08-20 | 1,627 | 1,628.5 | 1,592 | 1,595 | 11,686,300 | 797.50 |
| 2015-08-19 | 1,638 | 1,650 | 1,635.5 | 1,635.5 | 5,296,100 | 817.75 |
| 2015-08-18 | 1,642 | 1,650 | 1,635 | 1,644 | 5,056,800 | 822 |
| 2015-08-17 | 1,636.5 | 1,643 | 1,629.5 | 1,638 | 4,372,800 | 819 |
| 2015-08-14 | 1,636 | 1,638 | 1,620.5 | 1,628.5 | 6,801,000 | 814.25 |
| 2015-08-13 | 1,649 | 1,659 | 1,638 | 1,650 | 8,601,900 | 825 |
| 2015-08-12 | 1,640 | 1,651.5 | 1,629.5 | 1,636 | 8,091,000 | 818 |
| 2015-08-11 | 1,656 | 1,664.5 | 1,641 | 1,646 | 6,695,800 | 823 |
| 2015-08-10 | 1,650 | 1,650 | 1,631.5 | 1,645.5 | 6,617,500 | 822.75 |
| 2015-08-07 | 1,640 | 1,657 | 1,637.5 | 1,651.5 | 8,981,900 | 825.75 |
| 2015-08-06 | 1,600 | 1,677 | 1,595 | 1,645 | 20,108,700 | 822.50 |
| 2015-08-05 | 1,565 | 1,598 | 1,563 | 1,582.5 | 8,724,100 | 791.25 |
| 2015-08-04 | 1,601 | 1,609.5 | 1,563 | 1,569 | 12,404,700 | 784.50 |
| 2015-08-03 | 1,611 | 1,611.5 | 1,592 | 1,606.5 | 5,286,100 | 803.25 |
| 2015-07-31 | 1,600 | 1,615 | 1,595.5 | 1,611.5 | 7,282,700 | 805.75 |
| 2015-07-30 | 1,576 | 1,599.5 | 1,574 | 1,598 | 8,936,900 | 799 |
| 2015-07-29 | 1,566.5 | 1,583 | 1,561.5 | 1,568 | 8,070,300 | 784 |
| 2015-07-28 | 1,570 | 1,570.5 | 1,550 | 1,554 | 12,226,000 | 777 |
| 2015-07-27 | 1,578 | 1,586 | 1,575 | 1,576.5 | 6,215,000 | 788.25 |
| 2015-07-24 | 1,585 | 1,588.5 | 1,575.5 | 1,583.5 | 8,008,500 | 791.75 |
| 2015-07-23 | 1,600 | 1,604 | 1,586 | 1,594.5 | 10,218,100 | 797.25 |
| 2015-07-22 | 1,601 | 1,612.5 | 1,599 | 1,607 | 5,400,800 | 803.50 |
| 2015-07-21 | 1,624 | 1,624.5 | 1,600 | 1,601.5 | 9,805,000 | 800.75 |
| 2015-07-17 | 1,619.5 | 1,631 | 1,618 | 1,624 | 6,109,100 | 812 |
| 2015-07-16 | 1,619 | 1,619 | 1,599 | 1,617 | 6,573,900 | 808.50 |
| 2015-07-15 | 1,619.5 | 1,621 | 1,605 | 1,608.5 | 7,323,100 | 804.25 |
| 2015-07-14 | 1,629 | 1,643 | 1,618.5 | 1,622.5 | 9,184,600 | 811.25 |
| 2015-07-13 | 1,600 | 1,612.5 | 1,598.5 | 1,605.5 | 5,698,700 | 802.75 |
| 2015-07-10 | 1,593.5 | 1,607.5 | 1,573 | 1,588.5 | 10,217,400 | 794.25 |
| 2015-07-09 | 1,550 | 1,592 | 1,536.5 | 1,590 | 16,845,100 | 795 |
| 2015-07-08 | 1,621 | 1,622 | 1,570 | 1,570 | 20,133,600 | 785 |
| 2015-07-07 | 1,649 | 1,651.5 | 1,627.5 | 1,627.5 | 13,058,100 | 813.75 |
| 2015-07-06 | 1,652 | 1,660.5 | 1,648 | 1,648.5 | 6,424,900 | 824.25 |
| 2015-07-03 | 1,667.5 | 1,673 | 1,659.5 | 1,666.5 | 5,263,500 | 833.25 |
| 2015-07-02 | 1,660 | 1,673 | 1,652 | 1,664 | 6,890,400 | 832 |
| 2015-07-01 | 1,672.5 | 1,673 | 1,654.5 | 1,655.5 | 5,712,200 | 827.75 |
| 2015-06-30 | 1,661.5 | 1,669 | 1,657 | 1,662.5 | 6,611,100 | 831.25 |
| 2015-06-29 | 1,645 | 1,666.5 | 1,640 | 1,652 | 8,285,400 | 826 |
| 2015-06-26 | 1,683.5 | 1,689 | 1,670.5 | 1,683 | 6,267,500 | 841.50 |
| 2015-06-25 | 1,696.5 | 1,703 | 1,692.5 | 1,692.5 | 4,929,800 | 846.25 |
| 2015-06-24 | 1,700 | 1,719.5 | 1,696.5 | 1,709.5 | 9,387,100 | 854.75 |
| 2015-06-23 | 1,683 | 1,699 | 1,679 | 1,694 | 5,883,100 | 847 |
| 2015-06-22 | 1,672 | 1,687.5 | 1,667 | 1,673.5 | 6,155,500 | 836.75 |
| 2015-06-19 | 1,658 | 1,676.5 | 1,646.5 | 1,676.5 | 10,429,400 | 838.25 |
| 2015-06-18 | 1,663 | 1,663 | 1,645 | 1,645 | 8,382,800 | 822.50 |
| 2015-06-17 | 1,677 | 1,679.5 | 1,666.5 | 1,666.5 | 4,400,700 | 833.25 |
| 2015-06-16 | 1,677.5 | 1,687.5 | 1,673 | 1,675.5 | 5,001,900 | 837.75 |
| 2015-06-15 | 1,667.5 | 1,683.5 | 1,660 | 1,679 | 6,792,900 | 839.50 |
| 2015-06-12 | 1,685.5 | 1,692 | 1,683 | 1,686.5 | 8,535,600 | 843.25 |
| 2015-06-11 | 1,698 | 1,703.5 | 1,683 | 1,693.5 | 6,451,600 | 846.75 |
| 2015-06-10 | 1,671 | 1,695 | 1,671 | 1,676.5 | 8,316,500 | 838.25 |
| 2015-06-09 | 1,700 | 1,701.5 | 1,670 | 1,670.5 | 10,693,300 | 835.25 |
| 2015-06-08 | 1,710 | 1,715 | 1,703.5 | 1,705.5 | 6,721,800 | 852.75 |
| 2015-06-05 | 1,723.5 | 1,723.5 | 1,700 | 1,713.5 | 9,382,700 | 856.75 |
| 2015-06-04 | 1,741 | 1,741.5 | 1,724.5 | 1,724.5 | 7,952,800 | 862.25 |
| 2015-06-03 | 1,713 | 1,743 | 1,712.5 | 1,741 | 10,014,100 | 870.50 |
| 2015-06-02 | 1,730 | 1,731 | 1,712 | 1,712 | 9,140,900 | 856 |
| 2015-06-01 | 1,732 | 1,737 | 1,712 | 1,733 | 10,332,000 | 866.50 |
| 2015-05-29 | 1,751 | 1,759 | 1,744 | 1,745.5 | 9,325,400 | 872.75 |
| 2015-05-28 | 1,749 | 1,754 | 1,741 | 1,750.5 | 9,452,400 | 875.25 |
| 2015-05-27 | 1,737 | 1,748 | 1,726 | 1,744.5 | 8,223,600 | 872.25 |
| 2015-05-26 | 1,720 | 1,743.5 | 1,716.5 | 1,738 | 10,303,900 | 869 |
| 2015-05-25 | 1,719 | 1,726 | 1,705.5 | 1,720 | 6,754,300 | 860 |
| 2015-05-22 | 1,706.5 | 1,716 | 1,703 | 1,714 | 7,047,000 | 857 |
| 2015-05-21 | 1,706.5 | 1,718 | 1,700 | 1,710.5 | 7,440,600 | 855.25 |
| 2015-05-20 | 1,712 | 1,715 | 1,703.5 | 1,709 | 9,907,500 | 854.50 |
| 2015-05-19 | 1,720 | 1,722 | 1,706 | 1,718 | 8,733,400 | 859 |
| 2015-05-18 | 1,700 | 1,717.5 | 1,698.5 | 1,717 | 9,702,500 | 858.50 |
| 2015-05-15 | 1,700 | 1,700 | 1,689.5 | 1,698 | 6,514,900 | 849 |
| 2015-05-14 | 1,703 | 1,703 | 1,683 | 1,690 | 6,897,200 | 845 |
| 2015-05-13 | 1,691.5 | 1,706 | 1,680.5 | 1,703 | 10,090,000 | 851.50 |
| 2015-05-12 | 1,694 | 1,694 | 1,677 | 1,692 | 6,242,600 | 846 |
| 2015-05-11 | 1,697.5 | 1,700 | 1,688 | 1,694.5 | 11,066,500 | 847.25 |
| 2015-05-08 | 1,663.5 | 1,699 | 1,650.5 | 1,684 | 13,432,400 | 842 |
| 2015-05-07 | 1,660 | 1,664.5 | 1,646.5 | 1,661 | 8,510,800 | 830.50 |
| 2015-05-01 | 1,661 | 1,679 | 1,661 | 1,674.5 | 6,803,000 | 837.25 |
| 2015-04-30 | 1,685 | 1,688 | 1,674 | 1,680.5 | 9,634,600 | 840.25 |
| 2015-04-28 | 1,661.5 | 1,690 | 1,661.5 | 1,682 | 12,921,200 | 841 |
| 2015-04-27 | 1,672 | 1,674.5 | 1,658.5 | 1,660 | 6,971,000 | 830 |
| 2015-04-24 | 1,686 | 1,692 | 1,658 | 1,666.5 | 10,250,400 | 833.25 |
| 2015-04-23 | 1,642 | 1,688 | 1,640 | 1,680 | 21,184,100 | 840 |
| 2015-04-22 | 1,617 | 1,626 | 1,611 | 1,624.5 | 5,942,300 | 812.25 |
| 2015-04-21 | 1,627.5 | 1,627.5 | 1,612 | 1,617 | 9,180,800 | 808.50 |
| 2015-04-20 | 1,631 | 1,636 | 1,610 | 1,619.5 | 7,877,200 | 809.75 |
| 2015-04-17 | 1,615 | 1,642.5 | 1,614 | 1,640 | 12,475,800 | 820 |
| 2015-04-16 | 1,600 | 1,613 | 1,590.5 | 1,612.5 | 10,749,400 | 806.25 |
| 2015-04-15 | 1,589.5 | 1,590 | 1,577 | 1,585.5 | 6,841,100 | 792.75 |
| 2015-04-14 | 1,588.5 | 1,589.5 | 1,578 | 1,585 | 6,515,700 | 792.50 |
| 2015-04-13 | 1,576.5 | 1,587 | 1,571.5 | 1,586 | 8,000,900 | 793 |
| 2015-04-10 | 1,595.5 | 1,604 | 1,572 | 1,576 | 15,213,800 | 788 |
| 2015-04-09 | 1,624 | 1,624 | 1,602 | 1,606.5 | 6,916,900 | 803.25 |
| 2015-04-08 | 1,617 | 1,621.5 | 1,609 | 1,616 | 8,585,100 | 808 |
| 2015-04-07 | 1,584 | 1,607.5 | 1,580.5 | 1,603.5 | 9,557,600 | 801.75 |
| 2015-04-06 | 1,580 | 1,583 | 1,560 | 1,566 | 9,073,100 | 783 |
| 2015-04-03 | 1,595.5 | 1,598 | 1,580 | 1,586.5 | 7,815,500 | 793.25 |
| 2015-04-02 | 1,591.5 | 1,612.5 | 1,591 | 1,598.5 | 8,539,200 | 799.25 |
| 2015-04-01 | 1,605 | 1,614 | 1,590.5 | 1,593 | 9,268,800 | 796.50 |
| 2015-03-31 | 1,638 | 1,648.5 | 1,612 | 1,612 | 9,351,200 | 806 |
| 2015-03-30 | 1,629.5 | 1,634.5 | 1,605 | 1,622 | 9,073,500 | 811 |
| 2015-03-27 | 1,638 | 1,650 | 1,625.5 | 1,639.5 | 16,814,800 | 819.75 |
| 2015-03-26 | 1,700 | 1,704 | 1,694.5 | 1,701 | 14,713,900 | 850.50 |
| 2015-03-25 | 1,696 | 1,708 | 1,695 | 1,703.5 | 12,582,100 | 851.75 |
| 2015-03-24 | 1,689.5 | 1,695 | 1,681.5 | 1,695 | 12,159,200 | 847.50 |
| 2015-03-23 | 1,666.5 | 1,685 | 1,661.5 | 1,684.5 | 10,189,900 | 842.25 |
| 2015-03-20 | 1,655.5 | 1,657 | 1,640.5 | 1,657 | 10,942,400 | 828.50 |
| 2015-03-19 | 1,656.5 | 1,658 | 1,649.5 | 1,655.5 | 14,284,100 | 827.75 |
| 2015-03-18 | 1,670 | 1,670.5 | 1,650 | 1,653 | 14,250,700 | 826.50 |
| 2015-03-17 | 1,670 | 1,674 | 1,667 | 1,670 | 7,687,600 | 835 |
| 2015-03-16 | 1,674 | 1,674.5 | 1,668.5 | 1,668.5 | 9,120,400 | 834.25 |
| 2015-03-13 | 1,679 | 1,681 | 1,670.5 | 1,674.5 | 14,225,000 | 837.25 |
| 2015-03-12 | 1,674.5 | 1,675 | 1,663 | 1,672.5 | 9,756,600 | 836.25 |
| 2015-03-11 | 1,670 | 1,679.5 | 1,660.5 | 1,670.5 | 9,065,200 | 835.25 |
| 2015-03-10 | 1,694.5 | 1,696 | 1,675 | 1,680 | 9,849,300 | 840 |
| 2015-03-09 | 1,677.5 | 1,687 | 1,671 | 1,685.5 | 8,944,600 | 842.75 |
| 2015-03-06 | 1,679 | 1,682 | 1,673 | 1,682 | 8,869,000 | 841 |
| 2015-03-05 | 1,673 | 1,680.5 | 1,669 | 1,673.5 | 6,661,000 | 836.75 |
| 2015-03-04 | 1,667 | 1,677 | 1,663 | 1,673.5 | 8,362,000 | 836.75 |
| 2015-03-03 | 1,670 | 1,673.5 | 1,660.5 | 1,673 | 9,265,100 | 836.50 |
| 2015-03-02 | 1,669 | 1,674.5 | 1,663 | 1,672 | 8,267,700 | 836 |
| 2015-02-27 | 1,662.5 | 1,665.5 | 1,654 | 1,662.5 | 11,314,800 | 831.25 |
| 2015-02-26 | 1,641 | 1,654.5 | 1,640.5 | 1,654 | 11,310,000 | 827 |
| 2015-02-25 | 1,629.5 | 1,639 | 1,626.5 | 1,639 | 8,469,600 | 819.50 |
| 2015-02-24 | 1,618.5 | 1,625 | 1,612 | 1,625 | 9,450,700 | 812.50 |
| 2015-02-23 | 1,622 | 1,631 | 1,616 | 1,624 | 8,613,600 | 812 |
| 2015-02-20 | 1,622 | 1,624 | 1,612 | 1,613.5 | 10,848,700 | 806.75 |
| 2015-02-19 | 1,632.5 | 1,634 | 1,618.5 | 1,624 | 11,038,800 | 812 |
| 2015-02-18 | 1,634 | 1,638 | 1,626.5 | 1,634 | 11,854,500 | 817 |
| 2015-02-17 | 1,626 | 1,640.5 | 1,623.5 | 1,635 | 8,807,800 | 817.50 |
| 2015-02-16 | 1,610.5 | 1,634.5 | 1,602 | 1,632 | 12,077,600 | 816 |
| 2015-02-13 | 1,595.5 | 1,604 | 1,592 | 1,599 | 9,958,600 | 799.50 |
| 2015-02-12 | 1,610 | 1,611.5 | 1,586.5 | 1,595.5 | 9,794,200 | 797.75 |
| 2015-02-10 | 1,580 | 1,595.5 | 1,575.5 | 1,591.5 | 6,325,700 | 795.75 |
| 2015-02-09 | 1,594.5 | 1,601.5 | 1,583 | 1,588.5 | 6,718,700 | 794.25 |
| 2015-02-06 | 1,573 | 1,580 | 1,554 | 1,579 | 12,876,200 | 789.50 |
| 2015-02-05 | 1,559.5 | 1,580 | 1,553 | 1,573 | 10,023,400 | 786.50 |
| 2015-02-04 | 1,588.5 | 1,623.5 | 1,553.5 | 1,581.5 | 21,649,500 | 790.75 |
| 2015-02-03 | 1,531.5 | 1,568 | 1,531 | 1,556 | 12,905,800 | 778 |
| 2015-02-02 | 1,507 | 1,524 | 1,502 | 1,520 | 7,875,500 | 760 |
| 2015-01-30 | 1,520 | 1,525 | 1,507 | 1,507 | 7,912,700 | 753.50 |
| 2015-01-29 | 1,523 | 1,525 | 1,504.5 | 1,508.5 | 11,928,600 | 754.25 |
| 2015-01-28 | 1,534.5 | 1,542 | 1,525.5 | 1,536 | 9,614,000 | 768 |
| 2015-01-27 | 1,522 | 1,549.5 | 1,508.5 | 1,547 | 17,577,700 | 773.50 |
| 2015-01-26 | 1,560 | 1,583 | 1,555.5 | 1,562 | 9,274,300 | 781 |
| 2015-01-23 | 1,566 | 1,576 | 1,557.5 | 1,573 | 8,721,300 | 786.50 |
| 2015-01-22 | 1,536 | 1,561.5 | 1,531 | 1,557 | 8,870,500 | 778.50 |
| 2015-01-21 | 1,545 | 1,557.5 | 1,538.5 | 1,548 | 7,809,900 | 774 |
| 2015-01-20 | 1,524.5 | 1,545.5 | 1,516.5 | 1,545 | 8,561,800 | 772.50 |
| 2015-01-19 | 1,522 | 1,536.5 | 1,513 | 1,523.5 | 10,514,600 | 761.75 |
| 2015-01-16 | 1,480 | 1,492.5 | 1,462 | 1,492 | 15,548,600 | 746 |
| 2015-01-15 | 1,497 | 1,503.5 | 1,488 | 1,491 | 9,633,100 | 745.50 |
| 2015-01-14 | 1,510 | 1,519 | 1,484 | 1,485 | 14,345,400 | 742.50 |
| 2015-01-13 | 1,526.5 | 1,529.5 | 1,503.5 | 1,524.5 | 10,009,000 | 762.25 |
| 2015-01-09 | 1,546 | 1,549 | 1,526 | 1,535 | 13,410,300 | 767.50 |
| 2015-01-08 | 1,575.5 | 1,578 | 1,547 | 1,550 | 11,457,900 | 775 |
| 2015-01-07 | 1,538 | 1,571 | 1,535 | 1,557 | 8,263,800 | 778.50 |
| 2015-01-06 | 1,567.5 | 1,574 | 1,548.5 | 1,548.5 | 12,915,700 | 774.25 |
| 2015-01-05 | 1,610 | 1,619.5 | 1,588 | 1,606.5 | 7,205,700 | 803.25 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
