8252 (株)丸井グループ 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 | 1,937 | 1,989 | 1,929 | 1,978 | 1,267,100 | 1,978 |
| 2015-12-29 | 1,930 | 1,969 | 1,926 | 1,942 | 1,104,300 | 1,942 |
| 2015-12-28 | 1,969 | 1,974 | 1,896 | 1,939 | 1,362,900 | 1,939 |
| 2015-12-25 | 1,912 | 1,964 | 1,898 | 1,962 | 973,100 | 1,962 |
| 2015-12-24 | 1,953 | 1,971 | 1,924 | 1,925 | 1,302,300 | 1,925 |
| 2015-12-22 | 1,921 | 1,964 | 1,902 | 1,953 | 2,208,500 | 1,953 |
| 2015-12-21 | 1,925 | 1,960 | 1,866 | 1,903 | 3,191,400 | 1,903 |
| 2015-12-18 | 1,961 | 2,072 | 1,943 | 1,944 | 3,530,400 | 1,944 |
| 2015-12-17 | 1,875 | 1,982 | 1,871 | 1,954 | 3,667,400 | 1,954 |
| 2015-12-16 | 1,818 | 1,834 | 1,785 | 1,829 | 1,669,100 | 1,829 |
| 2015-12-15 | 1,833 | 1,869 | 1,803 | 1,803 | 1,889,300 | 1,803 |
| 2015-12-14 | 1,846 | 1,881 | 1,832 | 1,858 | 1,482,700 | 1,858 |
| 2015-12-11 | 1,857 | 1,893 | 1,857 | 1,885 | 2,592,500 | 1,885 |
| 2015-12-10 | 1,863 | 1,903 | 1,850 | 1,874 | 1,838,800 | 1,874 |
| 2015-12-09 | 1,900 | 1,919 | 1,870 | 1,886 | 1,167,300 | 1,886 |
| 2015-12-08 | 1,930 | 1,957 | 1,883 | 1,897 | 1,934,600 | 1,897 |
| 2015-12-07 | 1,887 | 1,941 | 1,881 | 1,928 | 2,019,700 | 1,928 |
| 2015-12-04 | 1,860 | 1,891 | 1,846 | 1,858 | 1,582,800 | 1,858 |
| 2015-12-03 | 1,863 | 1,896 | 1,860 | 1,890 | 1,130,500 | 1,890 |
| 2015-12-02 | 1,864 | 1,902 | 1,856 | 1,886 | 1,385,200 | 1,886 |
| 2015-12-01 | 1,841 | 1,885 | 1,839 | 1,881 | 1,645,400 | 1,881 |
| 2015-11-30 | 1,846 | 1,848 | 1,816 | 1,826 | 2,367,200 | 1,826 |
| 2015-11-27 | 1,880 | 1,897 | 1,853 | 1,865 | 1,305,800 | 1,865 |
| 2015-11-26 | 1,881 | 1,918 | 1,866 | 1,895 | 1,388,600 | 1,895 |
| 2015-11-25 | 1,882 | 1,889 | 1,857 | 1,862 | 1,388,600 | 1,862 |
| 2015-11-24 | 1,842 | 1,892 | 1,841 | 1,885 | 1,734,900 | 1,885 |
| 2015-11-20 | 1,836 | 1,858 | 1,811 | 1,856 | 1,961,500 | 1,856 |
| 2015-11-19 | 1,802 | 1,847 | 1,794 | 1,835 | 1,867,800 | 1,835 |
| 2015-11-18 | 1,799 | 1,825 | 1,791 | 1,806 | 2,386,400 | 1,806 |
| 2015-11-17 | 1,741 | 1,781 | 1,736 | 1,767 | 1,834,000 | 1,767 |
| 2015-11-16 | 1,730 | 1,766 | 1,729 | 1,733 | 1,823,500 | 1,733 |
| 2015-11-13 | 1,739 | 1,765 | 1,733 | 1,752 | 2,147,600 | 1,752 |
| 2015-11-12 | 1,749 | 1,778 | 1,737 | 1,771 | 1,517,100 | 1,771 |
| 2015-11-11 | 1,728 | 1,765 | 1,713 | 1,749 | 2,399,900 | 1,749 |
| 2015-11-10 | 1,734 | 1,778 | 1,733 | 1,747 | 2,583,800 | 1,747 |
| 2015-11-09 | 1,720 | 1,775 | 1,691 | 1,720 | 6,110,900 | 1,720 |
| 2015-11-06 | 1,560 | 1,605 | 1,550 | 1,600 | 1,226,500 | 1,600 |
| 2015-11-05 | 1,529 | 1,553 | 1,528 | 1,550 | 1,319,800 | 1,550 |
| 2015-11-04 | 1,547 | 1,572 | 1,528 | 1,530 | 1,298,400 | 1,530 |
| 2015-11-02 | 1,577 | 1,591 | 1,520 | 1,522 | 1,173,700 | 1,522 |
| 2015-10-30 | 1,561 | 1,581 | 1,546 | 1,573 | 1,874,300 | 1,573 |
| 2015-10-29 | 1,569 | 1,569 | 1,548 | 1,553 | 4,074,800 | 1,553 |
| 2015-10-28 | 1,558 | 1,573 | 1,545 | 1,554 | 1,185,700 | 1,554 |
| 2015-10-27 | 1,545 | 1,573 | 1,545 | 1,553 | 1,629,700 | 1,553 |
| 2015-10-26 | 1,517 | 1,540 | 1,515 | 1,530 | 818,700 | 1,530 |
| 2015-10-23 | 1,520 | 1,527 | 1,505 | 1,514 | 980,800 | 1,514 |
| 2015-10-22 | 1,495 | 1,505 | 1,489 | 1,495 | 776,400 | 1,495 |
| 2015-10-21 | 1,487 | 1,500 | 1,468 | 1,495 | 1,130,100 | 1,495 |
| 2015-10-20 | 1,515 | 1,526 | 1,483 | 1,492 | 524,100 | 1,492 |
| 2015-10-19 | 1,492 | 1,524 | 1,480 | 1,503 | 781,700 | 1,503 |
| 2015-10-16 | 1,505 | 1,518 | 1,481 | 1,488 | 727,400 | 1,488 |
| 2015-10-15 | 1,479 | 1,501 | 1,460 | 1,494 | 776,000 | 1,494 |
| 2015-10-14 | 1,493 | 1,502 | 1,461 | 1,469 | 1,183,800 | 1,469 |
| 2015-10-13 | 1,462 | 1,511 | 1,462 | 1,476 | 1,400,600 | 1,476 |
| 2015-10-09 | 1,479 | 1,490 | 1,427 | 1,461 | 2,111,500 | 1,461 |
| 2015-10-08 | 1,501 | 1,506 | 1,448 | 1,459 | 1,378,700 | 1,459 |
| 2015-10-07 | 1,491 | 1,513 | 1,472 | 1,512 | 1,401,700 | 1,512 |
| 2015-10-06 | 1,501 | 1,506 | 1,463 | 1,471 | 1,240,900 | 1,471 |
| 2015-10-05 | 1,500 | 1,505 | 1,471 | 1,493 | 892,400 | 1,493 |
| 2015-10-02 | 1,467 | 1,515 | 1,460 | 1,481 | 793,800 | 1,481 |
| 2015-10-01 | 1,456 | 1,504 | 1,452 | 1,478 | 1,186,100 | 1,478 |
| 2015-09-30 | 1,405 | 1,445 | 1,394 | 1,439 | 1,673,800 | 1,439 |
| 2015-09-29 | 1,415 | 1,438 | 1,373 | 1,380 | 1,776,200 | 1,380 |
| 2015-09-28 | 1,426 | 1,450 | 1,402 | 1,444 | 1,425,800 | 1,444 |
| 2015-09-25 | 1,389 | 1,441 | 1,385 | 1,432 | 2,209,100 | 1,432 |
| 2015-09-24 | 1,385 | 1,434 | 1,376 | 1,392 | 1,479,200 | 1,392 |
| 2015-09-18 | 1,450 | 1,455 | 1,407 | 1,412 | 1,516,800 | 1,412 |
| 2015-09-17 | 1,440 | 1,488 | 1,427 | 1,475 | 1,049,000 | 1,475 |
| 2015-09-16 | 1,462 | 1,479 | 1,423 | 1,442 | 1,872,300 | 1,442 |
| 2015-09-15 | 1,437 | 1,497 | 1,437 | 1,458 | 2,270,900 | 1,458 |
| 2015-09-14 | 1,411 | 1,445 | 1,398 | 1,407 | 891,500 | 1,407 |
| 2015-09-11 | 1,348 | 1,407 | 1,348 | 1,400 | 2,618,700 | 1,400 |
| 2015-09-10 | 1,363 | 1,380 | 1,343 | 1,363 | 1,040,400 | 1,363 |
| 2015-09-09 | 1,350 | 1,411 | 1,335 | 1,408 | 2,224,000 | 1,408 |
| 2015-09-08 | 1,347 | 1,347 | 1,299 | 1,302 | 1,578,000 | 1,302 |
| 2015-09-07 | 1,346 | 1,354 | 1,316 | 1,343 | 1,185,900 | 1,343 |
| 2015-09-04 | 1,407 | 1,409 | 1,338 | 1,358 | 1,319,300 | 1,358 |
| 2015-09-03 | 1,426 | 1,442 | 1,394 | 1,397 | 1,322,600 | 1,397 |
| 2015-09-02 | 1,409 | 1,460 | 1,405 | 1,413 | 1,273,300 | 1,413 |
| 2015-09-01 | 1,457 | 1,495 | 1,436 | 1,436 | 1,845,100 | 1,436 |
| 2015-08-31 | 1,467 | 1,476 | 1,442 | 1,468 | 2,174,300 | 1,468 |
| 2015-08-28 | 1,449 | 1,492 | 1,420 | 1,477 | 1,852,000 | 1,477 |
| 2015-08-27 | 1,408 | 1,435 | 1,393 | 1,412 | 2,198,600 | 1,412 |
| 2015-08-26 | 1,342 | 1,412 | 1,335 | 1,408 | 2,074,000 | 1,408 |
| 2015-08-25 | 1,356 | 1,430 | 1,350 | 1,357 | 3,063,300 | 1,357 |
| 2015-08-24 | 1,456 | 1,486 | 1,411 | 1,416 | 1,580,000 | 1,416 |
| 2015-08-21 | 1,516 | 1,528 | 1,505 | 1,509 | 1,129,300 | 1,509 |
| 2015-08-20 | 1,584 | 1,598 | 1,544 | 1,548 | 1,128,500 | 1,548 |
| 2015-08-19 | 1,600 | 1,605 | 1,562 | 1,574 | 1,421,800 | 1,574 |
| 2015-08-18 | 1,613 | 1,627 | 1,595 | 1,602 | 918,500 | 1,602 |
| 2015-08-17 | 1,585 | 1,625 | 1,585 | 1,620 | 1,229,600 | 1,620 |
| 2015-08-14 | 1,566 | 1,615 | 1,563 | 1,582 | 1,705,600 | 1,582 |
| 2015-08-13 | 1,564 | 1,594 | 1,554 | 1,587 | 1,733,500 | 1,587 |
| 2015-08-12 | 1,566 | 1,580 | 1,541 | 1,551 | 2,022,900 | 1,551 |
| 2015-08-11 | 1,587 | 1,593 | 1,540 | 1,555 | 1,533,800 | 1,555 |
| 2015-08-10 | 1,543 | 1,605 | 1,543 | 1,589 | 2,174,000 | 1,589 |
| 2015-08-07 | 1,545 | 1,565 | 1,537 | 1,557 | 1,444,100 | 1,557 |
| 2015-08-06 | 1,582 | 1,588 | 1,535 | 1,555 | 2,877,800 | 1,555 |
| 2015-08-05 | 1,696 | 1,697 | 1,574 | 1,581 | 4,225,300 | 1,581 |
| 2015-08-04 | 1,721 | 1,810 | 1,720 | 1,776 | 1,870,600 | 1,776 |
| 2015-08-03 | 1,735 | 1,759 | 1,724 | 1,734 | 1,353,500 | 1,734 |
| 2015-07-31 | 1,762 | 1,763 | 1,713 | 1,737 | 1,734,100 | 1,737 |
| 2015-07-30 | 1,741 | 1,772 | 1,739 | 1,764 | 1,035,300 | 1,764 |
| 2015-07-29 | 1,723 | 1,761 | 1,718 | 1,729 | 1,529,200 | 1,729 |
| 2015-07-28 | 1,705 | 1,720 | 1,676 | 1,704 | 1,327,600 | 1,704 |
| 2015-07-27 | 1,757 | 1,765 | 1,715 | 1,721 | 1,107,200 | 1,721 |
| 2015-07-24 | 1,784 | 1,789 | 1,759 | 1,759 | 1,080,900 | 1,759 |
| 2015-07-23 | 1,761 | 1,793 | 1,760 | 1,777 | 1,270,800 | 1,777 |
| 2015-07-22 | 1,799 | 1,799 | 1,750 | 1,750 | 1,737,700 | 1,750 |
| 2015-07-21 | 1,796 | 1,817 | 1,768 | 1,810 | 1,521,200 | 1,810 |
| 2015-07-17 | 1,776 | 1,802 | 1,771 | 1,786 | 784,200 | 1,786 |
| 2015-07-16 | 1,760 | 1,805 | 1,760 | 1,776 | 1,564,600 | 1,776 |
| 2015-07-15 | 1,747 | 1,774 | 1,741 | 1,758 | 1,634,900 | 1,758 |
| 2015-07-14 | 1,763 | 1,775 | 1,717 | 1,739 | 1,997,700 | 1,739 |
| 2015-07-13 | 1,696 | 1,747 | 1,686 | 1,744 | 1,446,100 | 1,744 |
| 2015-07-10 | 1,686 | 1,714 | 1,673 | 1,695 | 2,350,900 | 1,695 |
| 2015-07-09 | 1,633 | 1,691 | 1,608 | 1,686 | 3,099,100 | 1,686 |
| 2015-07-08 | 1,742 | 1,743 | 1,673 | 1,673 | 2,117,000 | 1,673 |
| 2015-07-07 | 1,710 | 1,760 | 1,697 | 1,744 | 1,838,000 | 1,744 |
| 2015-07-06 | 1,724 | 1,756 | 1,682 | 1,694 | 1,946,200 | 1,694 |
| 2015-07-03 | 1,715 | 1,755 | 1,702 | 1,750 | 1,524,700 | 1,750 |
| 2015-07-02 | 1,710 | 1,739 | 1,706 | 1,723 | 1,600,800 | 1,723 |
| 2015-07-01 | 1,666 | 1,713 | 1,656 | 1,710 | 1,483,400 | 1,710 |
| 2015-06-30 | 1,667 | 1,670 | 1,642 | 1,654 | 1,723,600 | 1,654 |
| 2015-06-29 | 1,667 | 1,705 | 1,644 | 1,646 | 2,590,300 | 1,646 |
| 2015-06-26 | 1,727 | 1,737 | 1,694 | 1,699 | 2,226,500 | 1,699 |
| 2015-06-25 | 1,740 | 1,749 | 1,722 | 1,736 | 1,426,800 | 1,736 |
| 2015-06-24 | 1,797 | 1,797 | 1,720 | 1,756 | 2,500,800 | 1,756 |
| 2015-06-23 | 1,755 | 1,798 | 1,755 | 1,798 | 1,589,100 | 1,798 |
| 2015-06-22 | 1,717 | 1,752 | 1,707 | 1,748 | 1,409,800 | 1,748 |
| 2015-06-19 | 1,686 | 1,737 | 1,686 | 1,719 | 2,125,800 | 1,719 |
| 2015-06-18 | 1,670 | 1,698 | 1,646 | 1,674 | 2,115,500 | 1,674 |
| 2015-06-17 | 1,650 | 1,680 | 1,643 | 1,672 | 1,781,200 | 1,672 |
| 2015-06-16 | 1,640 | 1,682 | 1,639 | 1,652 | 2,855,700 | 1,652 |
| 2015-06-15 | 1,607 | 1,645 | 1,603 | 1,640 | 1,699,100 | 1,640 |
| 2015-06-12 | 1,596 | 1,627 | 1,594 | 1,615 | 3,135,700 | 1,615 |
| 2015-06-11 | 1,552 | 1,596 | 1,552 | 1,593 | 2,429,200 | 1,593 |
| 2015-06-10 | 1,547 | 1,561 | 1,539 | 1,548 | 1,906,900 | 1,548 |
| 2015-06-09 | 1,558 | 1,593 | 1,547 | 1,547 | 2,067,400 | 1,547 |
| 2015-06-08 | 1,590 | 1,594 | 1,558 | 1,558 | 1,283,200 | 1,558 |
| 2015-06-05 | 1,560 | 1,590 | 1,550 | 1,583 | 1,353,000 | 1,583 |
| 2015-06-04 | 1,576 | 1,588 | 1,564 | 1,568 | 1,341,000 | 1,568 |
| 2015-06-03 | 1,576 | 1,587 | 1,566 | 1,573 | 1,354,900 | 1,573 |
| 2015-06-02 | 1,590 | 1,596 | 1,575 | 1,595 | 1,083,200 | 1,595 |
| 2015-06-01 | 1,553 | 1,593 | 1,547 | 1,589 | 1,099,700 | 1,589 |
| 2015-05-29 | 1,552 | 1,587 | 1,543 | 1,570 | 2,103,200 | 1,570 |
| 2015-05-28 | 1,588 | 1,597 | 1,548 | 1,554 | 2,030,300 | 1,554 |
| 2015-05-27 | 1,602 | 1,604 | 1,573 | 1,579 | 1,464,600 | 1,579 |
| 2015-05-26 | 1,597 | 1,618 | 1,594 | 1,606 | 1,189,000 | 1,606 |
| 2015-05-25 | 1,580 | 1,622 | 1,571 | 1,609 | 1,645,300 | 1,609 |
| 2015-05-22 | 1,544 | 1,578 | 1,539 | 1,576 | 1,387,400 | 1,576 |
| 2015-05-21 | 1,522 | 1,557 | 1,509 | 1,544 | 1,638,000 | 1,544 |
| 2015-05-20 | 1,493 | 1,525 | 1,481 | 1,512 | 2,116,600 | 1,512 |
| 2015-05-19 | 1,500 | 1,522 | 1,491 | 1,506 | 2,122,000 | 1,506 |
| 2015-05-18 | 1,457 | 1,466 | 1,442 | 1,465 | 1,474,300 | 1,465 |
| 2015-05-15 | 1,500 | 1,500 | 1,432 | 1,457 | 2,863,300 | 1,457 |
| 2015-05-14 | 1,330 | 1,419 | 1,330 | 1,385 | 3,348,800 | 1,385 |
| 2015-05-13 | 1,320 | 1,355 | 1,313 | 1,349 | 1,419,600 | 1,349 |
| 2015-05-12 | 1,323 | 1,342 | 1,305 | 1,329 | 1,736,700 | 1,329 |
| 2015-05-11 | 1,313 | 1,313 | 1,294 | 1,308 | 1,754,900 | 1,308 |
| 2015-05-08 | 1,289 | 1,324 | 1,275 | 1,283 | 1,942,800 | 1,283 |
| 2015-05-07 | 1,305 | 1,309 | 1,273 | 1,287 | 1,647,200 | 1,287 |
| 2015-05-01 | 1,306 | 1,314 | 1,300 | 1,309 | 1,293,200 | 1,309 |
| 2015-04-30 | 1,365 | 1,366 | 1,298 | 1,302 | 3,144,800 | 1,302 |
| 2015-04-28 | 1,398 | 1,405 | 1,367 | 1,391 | 3,313,100 | 1,391 |
| 2015-04-27 | 1,383 | 1,386 | 1,365 | 1,378 | 1,024,800 | 1,378 |
| 2015-04-24 | 1,385 | 1,388 | 1,360 | 1,379 | 1,106,200 | 1,379 |
| 2015-04-23 | 1,411 | 1,415 | 1,389 | 1,398 | 938,900 | 1,398 |
| 2015-04-22 | 1,384 | 1,411 | 1,366 | 1,401 | 1,535,200 | 1,401 |
| 2015-04-21 | 1,395 | 1,408 | 1,383 | 1,397 | 1,757,600 | 1,397 |
| 2015-04-20 | 1,404 | 1,425 | 1,387 | 1,408 | 1,267,100 | 1,408 |
| 2015-04-17 | 1,437 | 1,454 | 1,407 | 1,413 | 1,511,800 | 1,413 |
| 2015-04-16 | 1,464 | 1,464 | 1,424 | 1,450 | 1,831,700 | 1,450 |
| 2015-04-15 | 1,464 | 1,480 | 1,453 | 1,472 | 1,721,400 | 1,472 |
| 2015-04-14 | 1,466 | 1,469 | 1,446 | 1,468 | 1,689,300 | 1,468 |
| 2015-04-13 | 1,501 | 1,522 | 1,462 | 1,486 | 1,604,700 | 1,486 |
| 2015-04-10 | 1,476 | 1,508 | 1,457 | 1,500 | 2,770,300 | 1,500 |
| 2015-04-09 | 1,427 | 1,476 | 1,425 | 1,466 | 1,930,700 | 1,466 |
| 2015-04-08 | 1,404 | 1,418 | 1,375 | 1,414 | 1,949,900 | 1,414 |
| 2015-04-07 | 1,410 | 1,423 | 1,392 | 1,405 | 840,300 | 1,405 |
| 2015-04-06 | 1,386 | 1,406 | 1,377 | 1,406 | 654,100 | 1,406 |
| 2015-04-03 | 1,382 | 1,416 | 1,382 | 1,409 | 744,200 | 1,409 |
| 2015-04-02 | 1,367 | 1,407 | 1,366 | 1,396 | 1,022,200 | 1,396 |
| 2015-04-01 | 1,382 | 1,387 | 1,350 | 1,374 | 1,712,900 | 1,374 |
| 2015-03-31 | 1,418 | 1,434 | 1,365 | 1,365 | 1,760,800 | 1,365 |
| 2015-03-30 | 1,399 | 1,429 | 1,395 | 1,410 | 1,093,300 | 1,410 |
| 2015-03-27 | 1,399 | 1,422 | 1,371 | 1,389 | 1,100,700 | 1,389 |
| 2015-03-26 | 1,425 | 1,430 | 1,397 | 1,403 | 1,364,500 | 1,403 |
| 2015-03-25 | 1,445 | 1,453 | 1,423 | 1,443 | 999,800 | 1,443 |
| 2015-03-24 | 1,445 | 1,458 | 1,436 | 1,443 | 981,700 | 1,443 |
| 2015-03-23 | 1,426 | 1,461 | 1,426 | 1,454 | 1,183,800 | 1,454 |
| 2015-03-20 | 1,390 | 1,432 | 1,389 | 1,430 | 1,994,500 | 1,430 |
| 2015-03-19 | 1,372 | 1,387 | 1,367 | 1,385 | 1,552,100 | 1,385 |
| 2015-03-18 | 1,377 | 1,388 | 1,369 | 1,386 | 1,565,800 | 1,386 |
| 2015-03-17 | 1,398 | 1,399 | 1,357 | 1,372 | 2,241,700 | 1,372 |
| 2015-03-16 | 1,397 | 1,412 | 1,385 | 1,398 | 1,731,100 | 1,398 |
| 2015-03-13 | 1,423 | 1,429 | 1,384 | 1,389 | 5,005,700 | 1,389 |
| 2015-03-12 | 1,441 | 1,444 | 1,411 | 1,426 | 2,994,500 | 1,426 |
| 2015-03-11 | 1,454 | 1,459 | 1,430 | 1,441 | 2,692,600 | 1,441 |
| 2015-03-10 | 1,460 | 1,479 | 1,447 | 1,467 | 2,386,900 | 1,467 |
| 2015-03-09 | 1,457 | 1,467 | 1,441 | 1,458 | 1,756,600 | 1,458 |
| 2015-03-06 | 1,455 | 1,461 | 1,445 | 1,461 | 1,640,700 | 1,461 |
| 2015-03-05 | 1,435 | 1,454 | 1,425 | 1,453 | 1,962,000 | 1,453 |
| 2015-03-04 | 1,440 | 1,451 | 1,426 | 1,435 | 2,199,000 | 1,435 |
| 2015-03-03 | 1,432 | 1,455 | 1,427 | 1,435 | 2,141,400 | 1,435 |
| 2015-03-02 | 1,409 | 1,449 | 1,401 | 1,432 | 2,833,200 | 1,432 |
| 2015-02-27 | 1,389 | 1,403 | 1,376 | 1,401 | 2,447,100 | 1,401 |
| 2015-02-26 | 1,375 | 1,386 | 1,373 | 1,381 | 1,697,700 | 1,381 |
| 2015-02-25 | 1,367 | 1,376 | 1,351 | 1,374 | 2,138,200 | 1,374 |
| 2015-02-24 | 1,370 | 1,372 | 1,353 | 1,367 | 2,903,300 | 1,367 |
| 2015-02-23 | 1,369 | 1,382 | 1,351 | 1,365 | 2,194,700 | 1,365 |
| 2015-02-20 | 1,361 | 1,370 | 1,328 | 1,363 | 2,390,800 | 1,363 |
| 2015-02-19 | 1,394 | 1,395 | 1,342 | 1,359 | 3,194,900 | 1,359 |
| 2015-02-18 | 1,370 | 1,408 | 1,368 | 1,394 | 2,994,100 | 1,394 |
| 2015-02-17 | 1,309 | 1,365 | 1,308 | 1,359 | 2,766,200 | 1,359 |
| 2015-02-16 | 1,307 | 1,321 | 1,296 | 1,309 | 2,351,500 | 1,309 |
| 2015-02-13 | 1,307 | 1,323 | 1,300 | 1,315 | 4,460,200 | 1,315 |
| 2015-02-12 | 1,391 | 1,449 | 1,298 | 1,337 | 11,627,000 | 1,337 |
| 2015-02-10 | 1,170 | 1,196 | 1,136 | 1,151 | 2,144,100 | 1,151 |
| 2015-02-09 | 1,206 | 1,208 | 1,174 | 1,179 | 1,554,300 | 1,179 |
| 2015-02-06 | 1,212 | 1,218 | 1,187 | 1,190 | 1,956,100 | 1,190 |
| 2015-02-05 | 1,200 | 1,213 | 1,184 | 1,188 | 1,515,100 | 1,188 |
| 2015-02-04 | 1,176 | 1,212 | 1,170 | 1,210 | 1,505,600 | 1,210 |
| 2015-02-03 | 1,189 | 1,189 | 1,158 | 1,169 | 2,133,100 | 1,169 |
| 2015-02-02 | 1,193 | 1,210 | 1,179 | 1,190 | 1,706,800 | 1,190 |
| 2015-01-30 | 1,222 | 1,242 | 1,209 | 1,233 | 2,193,500 | 1,233 |
| 2015-01-29 | 1,175 | 1,221 | 1,175 | 1,201 | 1,882,200 | 1,201 |
| 2015-01-28 | 1,159 | 1,202 | 1,156 | 1,195 | 1,477,200 | 1,195 |
| 2015-01-27 | 1,138 | 1,169 | 1,137 | 1,167 | 1,323,100 | 1,167 |
| 2015-01-26 | 1,114 | 1,127 | 1,109 | 1,126 | 983,200 | 1,126 |
| 2015-01-23 | 1,144 | 1,150 | 1,128 | 1,137 | 782,100 | 1,137 |
| 2015-01-22 | 1,127 | 1,131 | 1,114 | 1,128 | 926,400 | 1,128 |
| 2015-01-21 | 1,128 | 1,140 | 1,119 | 1,128 | 1,173,500 | 1,128 |
| 2015-01-20 | 1,095 | 1,134 | 1,094 | 1,132 | 1,250,100 | 1,132 |
| 2015-01-19 | 1,070 | 1,092 | 1,062 | 1,091 | 1,182,500 | 1,091 |
| 2015-01-16 | 1,057 | 1,070 | 1,039 | 1,060 | 1,581,600 | 1,060 |
| 2015-01-15 | 1,059 | 1,089 | 1,056 | 1,086 | 1,112,500 | 1,086 |
| 2015-01-14 | 1,052 | 1,073 | 1,049 | 1,053 | 1,309,400 | 1,053 |
| 2015-01-13 | 1,059 | 1,064 | 1,053 | 1,063 | 1,354,100 | 1,063 |
| 2015-01-09 | 1,085 | 1,086 | 1,065 | 1,073 | 1,789,000 | 1,073 |
| 2015-01-08 | 1,038 | 1,072 | 1,025 | 1,068 | 2,005,400 | 1,068 |
| 2015-01-07 | 1,032 | 1,047 | 1,020 | 1,025 | 1,571,900 | 1,025 |
| 2015-01-06 | 1,056 | 1,061 | 1,036 | 1,043 | 1,555,500 | 1,043 |
| 2015-01-05 | 1,080 | 1,096 | 1,075 | 1,082 | 1,025,200 | 1,082 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
