8053 住友商事(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 | 1,250.5 | 1,258.5 | 1,239 | 1,240.5 | 3,105,100 | 1,240.50 |
| 2015-12-29 | 1,231.5 | 1,246 | 1,225 | 1,244.5 | 2,698,200 | 1,244.50 |
| 2015-12-28 | 1,219 | 1,242 | 1,215.5 | 1,236 | 3,977,200 | 1,236 |
| 2015-12-25 | 1,229 | 1,237.5 | 1,206 | 1,209.5 | 6,356,100 | 1,209.50 |
| 2015-12-24 | 1,248 | 1,260.5 | 1,235.5 | 1,236 | 4,690,000 | 1,236 |
| 2015-12-22 | 1,247 | 1,249.5 | 1,222.5 | 1,222.5 | 6,488,900 | 1,222.50 |
| 2015-12-21 | 1,245 | 1,262.5 | 1,238.5 | 1,254 | 5,285,800 | 1,254 |
| 2015-12-18 | 1,276.5 | 1,305 | 1,250.5 | 1,251 | 7,682,200 | 1,251 |
| 2015-12-17 | 1,298 | 1,303 | 1,289.5 | 1,289.5 | 5,272,300 | 1,289.50 |
| 2015-12-16 | 1,244.5 | 1,276 | 1,240 | 1,271 | 4,874,300 | 1,271 |
| 2015-12-15 | 1,250.5 | 1,261 | 1,229.5 | 1,229.5 | 4,250,700 | 1,229.50 |
| 2015-12-14 | 1,248.5 | 1,251.5 | 1,233.5 | 1,248.5 | 6,567,300 | 1,248.50 |
| 2015-12-11 | 1,263.5 | 1,274 | 1,258 | 1,267.5 | 8,094,600 | 1,267.50 |
| 2015-12-10 | 1,266 | 1,288 | 1,261 | 1,277 | 5,241,100 | 1,277 |
| 2015-12-09 | 1,270 | 1,281 | 1,261.5 | 1,273 | 5,278,200 | 1,273 |
| 2015-12-08 | 1,305.5 | 1,310.5 | 1,278 | 1,280 | 7,893,100 | 1,280 |
| 2015-12-07 | 1,310.5 | 1,321.5 | 1,306 | 1,313 | 4,722,500 | 1,313 |
| 2015-12-04 | 1,326.5 | 1,326.5 | 1,314 | 1,321 | 5,367,700 | 1,321 |
| 2015-12-03 | 1,330 | 1,349.5 | 1,326 | 1,345 | 3,411,400 | 1,345 |
| 2015-12-02 | 1,326.5 | 1,339.5 | 1,326 | 1,332.5 | 2,402,700 | 1,332.50 |
| 2015-12-01 | 1,312.5 | 1,338 | 1,311.5 | 1,332 | 4,028,400 | 1,332 |
| 2015-11-30 | 1,342 | 1,345.5 | 1,307.5 | 1,307.5 | 7,781,500 | 1,307.50 |
| 2015-11-27 | 1,341 | 1,359 | 1,338.5 | 1,348 | 4,037,800 | 1,348 |
| 2015-11-26 | 1,340.5 | 1,347.5 | 1,332 | 1,336 | 3,388,100 | 1,336 |
| 2015-11-25 | 1,341.5 | 1,342 | 1,329 | 1,331.5 | 3,348,500 | 1,331.50 |
| 2015-11-24 | 1,349 | 1,351 | 1,338.5 | 1,346.5 | 3,525,400 | 1,346.50 |
| 2015-11-20 | 1,358 | 1,358 | 1,341 | 1,350.5 | 3,542,200 | 1,350.50 |
| 2015-11-19 | 1,357 | 1,371.5 | 1,351.5 | 1,362.5 | 4,696,600 | 1,362.50 |
| 2015-11-18 | 1,359.5 | 1,361.5 | 1,338 | 1,340 | 3,704,300 | 1,340 |
| 2015-11-17 | 1,347 | 1,368.5 | 1,345.5 | 1,355.5 | 5,460,100 | 1,355.50 |
| 2015-11-16 | 1,315 | 1,335.5 | 1,314 | 1,330.5 | 3,709,800 | 1,330.50 |
| 2015-11-13 | 1,341.5 | 1,347 | 1,322.5 | 1,343.5 | 4,438,500 | 1,343.50 |
| 2015-11-12 | 1,350 | 1,358 | 1,342 | 1,355.5 | 3,760,300 | 1,355.50 |
| 2015-11-11 | 1,340.5 | 1,353 | 1,336.5 | 1,349.5 | 3,184,900 | 1,349.50 |
| 2015-11-10 | 1,328 | 1,347 | 1,322 | 1,344 | 2,987,100 | 1,344 |
| 2015-11-09 | 1,339.5 | 1,351.5 | 1,337.5 | 1,343.5 | 4,873,800 | 1,343.50 |
| 2015-11-06 | 1,328 | 1,330.5 | 1,313.5 | 1,326.5 | 5,080,000 | 1,326.50 |
| 2015-11-05 | 1,303.5 | 1,330.5 | 1,303.5 | 1,324.5 | 5,456,800 | 1,324.50 |
| 2015-11-04 | 1,305 | 1,334 | 1,296.5 | 1,303.5 | 7,631,100 | 1,303.50 |
| 2015-11-02 | 1,300 | 1,300.5 | 1,272.5 | 1,280.5 | 8,246,600 | 1,280.50 |
| 2015-10-30 | 1,337.5 | 1,355 | 1,305.5 | 1,330.5 | 6,138,100 | 1,330.50 |
| 2015-10-29 | 1,331 | 1,341.5 | 1,321 | 1,330.5 | 9,269,100 | 1,330.50 |
| 2015-10-28 | 1,327 | 1,335.5 | 1,314 | 1,322 | 4,551,400 | 1,322 |
| 2015-10-27 | 1,339 | 1,340.5 | 1,308.5 | 1,316 | 4,354,200 | 1,316 |
| 2015-10-26 | 1,350 | 1,352 | 1,335 | 1,338 | 4,836,300 | 1,338 |
| 2015-10-23 | 1,335 | 1,343 | 1,326.5 | 1,336.5 | 7,148,700 | 1,336.50 |
| 2015-10-22 | 1,294 | 1,322 | 1,293 | 1,307 | 4,020,700 | 1,307 |
| 2015-10-21 | 1,276 | 1,308.5 | 1,274.5 | 1,304.5 | 4,906,100 | 1,304.50 |
| 2015-10-20 | 1,261.5 | 1,279 | 1,252.5 | 1,276 | 3,069,200 | 1,276 |
| 2015-10-19 | 1,285 | 1,287 | 1,256 | 1,257.5 | 4,928,200 | 1,257.50 |
| 2015-10-16 | 1,285.5 | 1,300.5 | 1,278.5 | 1,285.5 | 4,652,100 | 1,285.50 |
| 2015-10-15 | 1,250 | 1,281.5 | 1,250 | 1,276.5 | 4,699,000 | 1,276.50 |
| 2015-10-14 | 1,271.5 | 1,285 | 1,250 | 1,253.5 | 6,601,100 | 1,253.50 |
| 2015-10-13 | 1,295 | 1,305 | 1,282 | 1,293.5 | 5,615,700 | 1,293.50 |
| 2015-10-09 | 1,245.5 | 1,310.5 | 1,245 | 1,306 | 11,304,500 | 1,306 |
| 2015-10-08 | 1,229.5 | 1,248 | 1,217 | 1,230 | 7,036,900 | 1,230 |
| 2015-10-07 | 1,190.5 | 1,244 | 1,174 | 1,235.5 | 13,529,200 | 1,235.50 |
| 2015-10-06 | 1,224.5 | 1,235.5 | 1,214 | 1,217.5 | 6,235,600 | 1,217.50 |
| 2015-10-05 | 1,165 | 1,208.5 | 1,161.5 | 1,197 | 6,784,300 | 1,197 |
| 2015-10-02 | 1,158.5 | 1,172.5 | 1,147.5 | 1,159.5 | 5,537,800 | 1,159.50 |
| 2015-10-01 | 1,161 | 1,179 | 1,131.5 | 1,169 | 8,606,000 | 1,169 |
| 2015-09-30 | 1,158 | 1,163 | 1,145.5 | 1,152 | 6,303,600 | 1,152 |
| 2015-09-29 | 1,183 | 1,184 | 1,126 | 1,130.5 | 12,267,600 | 1,130.50 |
| 2015-09-28 | 1,238.5 | 1,247.5 | 1,200.5 | 1,206.5 | 7,166,000 | 1,206.50 |
| 2015-09-25 | 1,252.5 | 1,264.5 | 1,241 | 1,262 | 7,409,500 | 1,262 |
| 2015-09-24 | 1,252 | 1,257 | 1,221.5 | 1,235 | 8,105,400 | 1,235 |
| 2015-09-18 | 1,296.5 | 1,296.5 | 1,265 | 1,270 | 6,493,300 | 1,270 |
| 2015-09-17 | 1,308.5 | 1,311.5 | 1,284 | 1,296 | 5,827,900 | 1,296 |
| 2015-09-16 | 1,298 | 1,308 | 1,287 | 1,296 | 5,115,100 | 1,296 |
| 2015-09-15 | 1,282.5 | 1,304 | 1,274.5 | 1,285.5 | 4,733,100 | 1,285.50 |
| 2015-09-14 | 1,298 | 1,299.5 | 1,271.5 | 1,276 | 3,379,000 | 1,276 |
| 2015-09-11 | 1,300 | 1,304 | 1,283.5 | 1,290.5 | 6,993,600 | 1,290.50 |
| 2015-09-10 | 1,268 | 1,300 | 1,265.5 | 1,300 | 6,151,600 | 1,300 |
| 2015-09-09 | 1,258 | 1,300.5 | 1,255 | 1,300.5 | 8,083,000 | 1,300.50 |
| 2015-09-08 | 1,229 | 1,251.5 | 1,221.5 | 1,222.5 | 3,909,400 | 1,222.50 |
| 2015-09-07 | 1,211.5 | 1,230.5 | 1,206 | 1,224.5 | 5,002,100 | 1,224.50 |
| 2015-09-04 | 1,240 | 1,249.5 | 1,208.5 | 1,220.5 | 5,945,900 | 1,220.50 |
| 2015-09-03 | 1,229 | 1,244 | 1,221 | 1,223 | 4,880,300 | 1,223 |
| 2015-09-02 | 1,223 | 1,238.5 | 1,205.5 | 1,208 | 7,116,000 | 1,208 |
| 2015-09-01 | 1,285 | 1,291 | 1,241 | 1,241 | 8,501,600 | 1,241 |
| 2015-08-31 | 1,295 | 1,299 | 1,273 | 1,287.5 | 5,957,900 | 1,287.50 |
| 2015-08-28 | 1,274 | 1,314 | 1,271.5 | 1,295 | 7,804,700 | 1,295 |
| 2015-08-27 | 1,255.5 | 1,259.5 | 1,234 | 1,238 | 7,374,100 | 1,238 |
| 2015-08-26 | 1,200 | 1,231 | 1,176 | 1,225.5 | 9,834,600 | 1,225.50 |
| 2015-08-25 | 1,201 | 1,247 | 1,180 | 1,184 | 14,937,800 | 1,184 |
| 2015-08-24 | 1,300 | 1,309.5 | 1,251.5 | 1,251.5 | 9,018,900 | 1,251.50 |
| 2015-08-21 | 1,319 | 1,336.5 | 1,311.5 | 1,318 | 5,644,900 | 1,318 |
| 2015-08-20 | 1,362 | 1,364 | 1,333 | 1,334.5 | 5,142,700 | 1,334.50 |
| 2015-08-19 | 1,367 | 1,377 | 1,360 | 1,360 | 3,183,100 | 1,360 |
| 2015-08-18 | 1,373.5 | 1,382 | 1,367 | 1,370.5 | 2,200,800 | 1,370.50 |
| 2015-08-17 | 1,365.5 | 1,374.5 | 1,360.5 | 1,369 | 2,592,800 | 1,369 |
| 2015-08-14 | 1,360 | 1,368.5 | 1,354 | 1,358 | 4,678,600 | 1,358 |
| 2015-08-13 | 1,369.5 | 1,377.5 | 1,354 | 1,364 | 8,827,700 | 1,364 |
| 2015-08-12 | 1,401.5 | 1,407.5 | 1,371 | 1,380.5 | 7,746,900 | 1,380.50 |
| 2015-08-11 | 1,428 | 1,436.5 | 1,403.5 | 1,407.5 | 6,321,600 | 1,407.50 |
| 2015-08-10 | 1,426.5 | 1,428.5 | 1,402.5 | 1,421 | 4,699,600 | 1,421 |
| 2015-08-07 | 1,420 | 1,447 | 1,418 | 1,443 | 4,459,700 | 1,443 |
| 2015-08-06 | 1,418 | 1,436.5 | 1,414.5 | 1,422 | 4,730,800 | 1,422 |
| 2015-08-05 | 1,399.5 | 1,426 | 1,397 | 1,413.5 | 6,479,500 | 1,413.50 |
| 2015-08-04 | 1,388 | 1,403 | 1,371 | 1,397.5 | 6,319,700 | 1,397.50 |
| 2015-08-03 | 1,410.5 | 1,412 | 1,387.5 | 1,394.5 | 3,120,900 | 1,394.50 |
| 2015-07-31 | 1,400.5 | 1,415.5 | 1,390 | 1,410.5 | 7,547,900 | 1,410.50 |
| 2015-07-30 | 1,351.5 | 1,432.5 | 1,347.5 | 1,418 | 11,183,400 | 1,418 |
| 2015-07-29 | 1,332.5 | 1,355.5 | 1,329 | 1,332 | 3,301,200 | 1,332 |
| 2015-07-28 | 1,337 | 1,343.5 | 1,322.5 | 1,332 | 3,915,000 | 1,332 |
| 2015-07-27 | 1,354 | 1,365.5 | 1,348 | 1,349 | 4,866,600 | 1,349 |
| 2015-07-24 | 1,384 | 1,387 | 1,369 | 1,371 | 4,141,700 | 1,371 |
| 2015-07-23 | 1,402 | 1,403 | 1,381.5 | 1,399 | 4,028,100 | 1,399 |
| 2015-07-22 | 1,395 | 1,404 | 1,390 | 1,400 | 2,428,700 | 1,400 |
| 2015-07-21 | 1,407 | 1,408 | 1,390.5 | 1,397.5 | 2,389,200 | 1,397.50 |
| 2015-07-17 | 1,405.5 | 1,408 | 1,389.5 | 1,396 | 2,347,200 | 1,396 |
| 2015-07-16 | 1,393 | 1,398 | 1,381.5 | 1,398 | 4,407,000 | 1,398 |
| 2015-07-15 | 1,413 | 1,414.5 | 1,385 | 1,387 | 4,630,900 | 1,387 |
| 2015-07-14 | 1,396.5 | 1,420.5 | 1,393.5 | 1,413 | 5,405,300 | 1,413 |
| 2015-07-13 | 1,379.5 | 1,388 | 1,367 | 1,372.5 | 5,108,200 | 1,372.50 |
| 2015-07-10 | 1,368 | 1,388.5 | 1,363.5 | 1,380.5 | 6,379,200 | 1,380.50 |
| 2015-07-09 | 1,323 | 1,356 | 1,296 | 1,356 | 8,657,700 | 1,356 |
| 2015-07-08 | 1,415 | 1,416 | 1,350 | 1,350 | 9,288,100 | 1,350 |
| 2015-07-07 | 1,442.5 | 1,443.5 | 1,424 | 1,424 | 2,765,300 | 1,424 |
| 2015-07-06 | 1,432 | 1,435 | 1,425 | 1,425.5 | 3,198,100 | 1,425.50 |
| 2015-07-03 | 1,447 | 1,453 | 1,444 | 1,450 | 2,234,900 | 1,450 |
| 2015-07-02 | 1,440 | 1,461 | 1,438 | 1,456 | 3,985,400 | 1,456 |
| 2015-07-01 | 1,430 | 1,439 | 1,418 | 1,420 | 2,215,600 | 1,420 |
| 2015-06-30 | 1,411 | 1,430 | 1,411 | 1,424 | 3,523,900 | 1,424 |
| 2015-06-29 | 1,403 | 1,422.5 | 1,401.5 | 1,409 | 4,393,600 | 1,409 |
| 2015-06-26 | 1,450 | 1,451 | 1,435.5 | 1,444 | 3,432,600 | 1,444 |
| 2015-06-25 | 1,461 | 1,464 | 1,450.5 | 1,454 | 3,070,200 | 1,454 |
| 2015-06-24 | 1,468 | 1,481.5 | 1,467.5 | 1,467.5 | 6,007,200 | 1,467.50 |
| 2015-06-23 | 1,460 | 1,467.5 | 1,448 | 1,465 | 3,574,100 | 1,465 |
| 2015-06-22 | 1,445.5 | 1,456.5 | 1,439.5 | 1,452 | 3,412,800 | 1,452 |
| 2015-06-19 | 1,456 | 1,456 | 1,438 | 1,454 | 5,738,900 | 1,454 |
| 2015-06-18 | 1,466 | 1,467.5 | 1,443.5 | 1,443.5 | 4,119,800 | 1,443.50 |
| 2015-06-17 | 1,479 | 1,482.5 | 1,465 | 1,466 | 2,443,800 | 1,466 |
| 2015-06-16 | 1,466 | 1,482.5 | 1,466 | 1,472 | 2,779,700 | 1,472 |
| 2015-06-15 | 1,477.5 | 1,483 | 1,469 | 1,476 | 3,863,900 | 1,476 |
| 2015-06-12 | 1,471.5 | 1,473.5 | 1,463.5 | 1,471.5 | 5,293,900 | 1,471.50 |
| 2015-06-11 | 1,457.5 | 1,474.5 | 1,457 | 1,474.5 | 3,667,800 | 1,474.50 |
| 2015-06-10 | 1,454 | 1,465 | 1,442.5 | 1,448 | 4,649,000 | 1,448 |
| 2015-06-09 | 1,473 | 1,477.5 | 1,451 | 1,454 | 3,775,400 | 1,454 |
| 2015-06-08 | 1,472 | 1,484.5 | 1,468.5 | 1,478.5 | 4,282,200 | 1,478.50 |
| 2015-06-05 | 1,475 | 1,482 | 1,458 | 1,464 | 4,181,400 | 1,464 |
| 2015-06-04 | 1,480 | 1,483.5 | 1,471 | 1,479.5 | 2,911,300 | 1,479.50 |
| 2015-06-03 | 1,457 | 1,474.5 | 1,453 | 1,471 | 5,097,000 | 1,471 |
| 2015-06-02 | 1,474 | 1,479 | 1,450 | 1,453 | 4,946,400 | 1,453 |
| 2015-06-01 | 1,466 | 1,475.5 | 1,451 | 1,473.5 | 4,192,700 | 1,473.50 |
| 2015-05-29 | 1,478.5 | 1,485 | 1,468 | 1,481.5 | 6,689,100 | 1,481.50 |
| 2015-05-28 | 1,489.5 | 1,494 | 1,474.5 | 1,482 | 4,811,800 | 1,482 |
| 2015-05-27 | 1,484 | 1,485 | 1,467.5 | 1,476.5 | 4,301,000 | 1,476.50 |
| 2015-05-26 | 1,481 | 1,493 | 1,476 | 1,489.5 | 3,541,100 | 1,489.50 |
| 2015-05-25 | 1,479 | 1,483 | 1,470.5 | 1,481 | 2,743,700 | 1,481 |
| 2015-05-22 | 1,465 | 1,469.5 | 1,455 | 1,469.5 | 3,425,100 | 1,469.50 |
| 2015-05-21 | 1,461 | 1,465 | 1,449.5 | 1,463 | 4,112,600 | 1,463 |
| 2015-05-20 | 1,498 | 1,500 | 1,459.5 | 1,461 | 6,632,400 | 1,461 |
| 2015-05-19 | 1,480.5 | 1,513 | 1,475.5 | 1,492.5 | 6,924,100 | 1,492.50 |
| 2015-05-18 | 1,429 | 1,477 | 1,427 | 1,476.5 | 8,548,800 | 1,476.50 |
| 2015-05-15 | 1,444.5 | 1,445 | 1,410 | 1,415 | 6,788,000 | 1,415 |
| 2015-05-14 | 1,446 | 1,456.5 | 1,438 | 1,450 | 4,276,500 | 1,450 |
| 2015-05-13 | 1,435 | 1,447.5 | 1,425 | 1,445.5 | 4,529,800 | 1,445.50 |
| 2015-05-12 | 1,446 | 1,446 | 1,419 | 1,446 | 5,742,200 | 1,446 |
| 2015-05-11 | 1,421 | 1,444 | 1,419.5 | 1,441.5 | 6,842,900 | 1,441.50 |
| 2015-05-08 | 1,403.5 | 1,419.5 | 1,398 | 1,403.5 | 7,720,800 | 1,403.50 |
| 2015-05-07 | 1,404.5 | 1,410 | 1,390.5 | 1,393 | 5,773,600 | 1,393 |
| 2015-05-01 | 1,388.5 | 1,428 | 1,387.5 | 1,408 | 7,409,400 | 1,408 |
| 2015-04-30 | 1,405 | 1,428 | 1,400 | 1,418.5 | 8,764,800 | 1,418.50 |
| 2015-04-28 | 1,395 | 1,410 | 1,393.5 | 1,409 | 6,452,700 | 1,409 |
| 2015-04-27 | 1,380 | 1,393 | 1,378 | 1,391 | 3,659,100 | 1,391 |
| 2015-04-24 | 1,387.5 | 1,393 | 1,375 | 1,378 | 3,898,000 | 1,378 |
| 2015-04-23 | 1,368 | 1,390 | 1,366 | 1,388 | 7,213,800 | 1,388 |
| 2015-04-22 | 1,358 | 1,370 | 1,355.5 | 1,361 | 4,003,200 | 1,361 |
| 2015-04-21 | 1,349 | 1,358 | 1,341 | 1,357 | 4,828,100 | 1,357 |
| 2015-04-20 | 1,355 | 1,358 | 1,335 | 1,346 | 4,080,000 | 1,346 |
| 2015-04-17 | 1,349 | 1,364 | 1,341.5 | 1,362 | 5,198,300 | 1,362 |
| 2015-04-16 | 1,332.5 | 1,350 | 1,330 | 1,348 | 5,551,600 | 1,348 |
| 2015-04-15 | 1,315 | 1,330 | 1,311.5 | 1,330 | 4,225,300 | 1,330 |
| 2015-04-14 | 1,315 | 1,318.5 | 1,306.5 | 1,313 | 3,414,300 | 1,313 |
| 2015-04-13 | 1,315.5 | 1,322 | 1,304.5 | 1,315 | 4,362,500 | 1,315 |
| 2015-04-10 | 1,322 | 1,328.5 | 1,311.5 | 1,315.5 | 7,503,300 | 1,315.50 |
| 2015-04-09 | 1,327 | 1,333.5 | 1,315.5 | 1,321 | 3,881,700 | 1,321 |
| 2015-04-08 | 1,326 | 1,340 | 1,325.5 | 1,326 | 4,888,100 | 1,326 |
| 2015-04-07 | 1,300 | 1,323 | 1,300 | 1,317.5 | 5,238,300 | 1,317.50 |
| 2015-04-06 | 1,290 | 1,293 | 1,280.5 | 1,286 | 2,495,200 | 1,286 |
| 2015-04-03 | 1,300.5 | 1,307.5 | 1,291.5 | 1,302 | 2,966,300 | 1,302 |
| 2015-04-02 | 1,279 | 1,308 | 1,279 | 1,299.5 | 4,645,700 | 1,299.50 |
| 2015-04-01 | 1,280 | 1,297.5 | 1,278.5 | 1,279 | 5,750,900 | 1,279 |
| 2015-03-31 | 1,323.5 | 1,323.5 | 1,285.5 | 1,285.5 | 8,485,600 | 1,285.50 |
| 2015-03-30 | 1,320 | 1,326 | 1,292.5 | 1,310.5 | 5,481,900 | 1,310.50 |
| 2015-03-27 | 1,339.5 | 1,351 | 1,316.5 | 1,329 | 7,789,200 | 1,329 |
| 2015-03-26 | 1,367 | 1,381.5 | 1,362.5 | 1,371.5 | 12,190,200 | 1,371.50 |
| 2015-03-25 | 1,360 | 1,384.5 | 1,356.5 | 1,379.5 | 10,707,800 | 1,379.50 |
| 2015-03-24 | 1,347.5 | 1,363.5 | 1,338 | 1,360 | 7,658,200 | 1,360 |
| 2015-03-23 | 1,322.5 | 1,347 | 1,317 | 1,347 | 6,995,800 | 1,347 |
| 2015-03-20 | 1,321.5 | 1,321.5 | 1,312.5 | 1,316.5 | 4,801,200 | 1,316.50 |
| 2015-03-19 | 1,320 | 1,322.5 | 1,312.5 | 1,320 | 4,754,900 | 1,320 |
| 2015-03-18 | 1,321.5 | 1,324.5 | 1,310 | 1,319 | 6,922,200 | 1,319 |
| 2015-03-17 | 1,324.5 | 1,333 | 1,321 | 1,328.5 | 3,483,600 | 1,328.50 |
| 2015-03-16 | 1,329 | 1,332.5 | 1,320.5 | 1,320.5 | 3,910,500 | 1,320.50 |
| 2015-03-13 | 1,338 | 1,340 | 1,328 | 1,328 | 8,842,100 | 1,328 |
| 2015-03-12 | 1,330 | 1,334 | 1,313.5 | 1,331 | 6,196,800 | 1,331 |
| 2015-03-11 | 1,321 | 1,333 | 1,313 | 1,326.5 | 5,294,500 | 1,326.50 |
| 2015-03-10 | 1,330 | 1,331 | 1,318 | 1,325 | 6,627,200 | 1,325 |
| 2015-03-09 | 1,314 | 1,324 | 1,304.5 | 1,322.5 | 6,403,300 | 1,322.50 |
| 2015-03-06 | 1,314 | 1,318.5 | 1,311.5 | 1,315.5 | 6,299,700 | 1,315.50 |
| 2015-03-05 | 1,318 | 1,318 | 1,305.5 | 1,313 | 4,706,900 | 1,313 |
| 2015-03-04 | 1,322.5 | 1,325 | 1,314.5 | 1,318.5 | 4,633,200 | 1,318.50 |
| 2015-03-03 | 1,328.5 | 1,334 | 1,310 | 1,324 | 7,116,700 | 1,324 |
| 2015-03-02 | 1,320 | 1,332.5 | 1,314.5 | 1,326 | 5,563,100 | 1,326 |
| 2015-02-27 | 1,310 | 1,315 | 1,308 | 1,315 | 5,758,900 | 1,315 |
| 2015-02-26 | 1,300 | 1,309.5 | 1,295 | 1,309.5 | 6,026,100 | 1,309.50 |
| 2015-02-25 | 1,300 | 1,304.5 | 1,296 | 1,301.5 | 3,956,900 | 1,301.50 |
| 2015-02-24 | 1,297 | 1,299.5 | 1,288 | 1,297 | 3,670,200 | 1,297 |
| 2015-02-23 | 1,298.5 | 1,306 | 1,286 | 1,293.5 | 4,766,400 | 1,293.50 |
| 2015-02-20 | 1,288.5 | 1,293 | 1,283.5 | 1,290 | 4,037,500 | 1,290 |
| 2015-02-19 | 1,279 | 1,287 | 1,273 | 1,286 | 4,580,800 | 1,286 |
| 2015-02-18 | 1,275 | 1,279 | 1,265.5 | 1,277.5 | 4,985,100 | 1,277.50 |
| 2015-02-17 | 1,266 | 1,275 | 1,254 | 1,267 | 4,267,000 | 1,267 |
| 2015-02-16 | 1,250 | 1,273.5 | 1,250 | 1,267.5 | 5,332,100 | 1,267.50 |
| 2015-02-13 | 1,237 | 1,247 | 1,236 | 1,243 | 4,492,700 | 1,243 |
| 2015-02-12 | 1,245 | 1,249.5 | 1,231.5 | 1,239 | 6,346,700 | 1,239 |
| 2015-02-10 | 1,225 | 1,236 | 1,215.5 | 1,236 | 5,248,800 | 1,236 |
| 2015-02-09 | 1,228 | 1,231.5 | 1,220.5 | 1,225 | 3,273,000 | 1,225 |
| 2015-02-06 | 1,230 | 1,232.5 | 1,207 | 1,215.5 | 6,480,200 | 1,215.50 |
| 2015-02-05 | 1,223 | 1,228 | 1,210.5 | 1,222.5 | 4,862,000 | 1,222.50 |
| 2015-02-04 | 1,215 | 1,237.5 | 1,212 | 1,237.5 | 11,206,000 | 1,237.50 |
| 2015-02-03 | 1,187 | 1,205 | 1,180 | 1,185.5 | 5,662,400 | 1,185.50 |
| 2015-02-02 | 1,163 | 1,178 | 1,157.5 | 1,175 | 4,756,500 | 1,175 |
| 2015-01-30 | 1,174.5 | 1,180.5 | 1,168 | 1,168 | 5,218,400 | 1,168 |
| 2015-01-29 | 1,182 | 1,185.5 | 1,170 | 1,172 | 5,467,500 | 1,172 |
| 2015-01-28 | 1,186 | 1,198 | 1,182 | 1,192 | 4,429,200 | 1,192 |
| 2015-01-27 | 1,195 | 1,204.5 | 1,187 | 1,200.5 | 6,002,000 | 1,200.50 |
| 2015-01-26 | 1,200 | 1,209 | 1,187 | 1,190.5 | 4,711,700 | 1,190.50 |
| 2015-01-23 | 1,203 | 1,215.5 | 1,198 | 1,209 | 4,052,600 | 1,209 |
| 2015-01-22 | 1,174 | 1,192.5 | 1,172.5 | 1,192 | 3,386,700 | 1,192 |
| 2015-01-21 | 1,176 | 1,185.5 | 1,169 | 1,174 | 5,435,600 | 1,174 |
| 2015-01-20 | 1,181 | 1,193 | 1,173.5 | 1,193 | 4,645,500 | 1,193 |
| 2015-01-19 | 1,150 | 1,175.5 | 1,149.5 | 1,172.5 | 4,680,900 | 1,172.50 |
| 2015-01-16 | 1,135 | 1,136.5 | 1,116.5 | 1,136 | 8,116,000 | 1,136 |
| 2015-01-15 | 1,142 | 1,157 | 1,139.5 | 1,152.5 | 3,565,400 | 1,152.50 |
| 2015-01-14 | 1,169.5 | 1,169.5 | 1,138.5 | 1,138.5 | 7,841,600 | 1,138.50 |
| 2015-01-13 | 1,177.5 | 1,178 | 1,154 | 1,174 | 5,117,900 | 1,174 |
| 2015-01-09 | 1,192 | 1,196 | 1,179.5 | 1,183 | 4,922,500 | 1,183 |
| 2015-01-08 | 1,202 | 1,203 | 1,179.5 | 1,181 | 5,829,600 | 1,181 |
| 2015-01-07 | 1,179 | 1,194 | 1,174.5 | 1,188 | 7,367,000 | 1,188 |
| 2015-01-06 | 1,209 | 1,210.5 | 1,181.5 | 1,181.5 | 10,954,200 | 1,181.50 |
| 2015-01-05 | 1,233.5 | 1,240 | 1,217.5 | 1,227 | 4,878,000 | 1,227 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
