8306 (株)三菱UFJフィナンシャル・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 | 762 | 766.9 | 757 | 757.1 | 40,077,800 | 757.10 |
| 2015-12-29 | 748 | 761.4 | 746 | 759.7 | 41,120,600 | 759.70 |
| 2015-12-28 | 746 | 753.4 | 744.2 | 751.2 | 27,455,000 | 751.20 |
| 2015-12-25 | 748 | 751.7 | 740.5 | 742.1 | 43,302,800 | 742.10 |
| 2015-12-24 | 765 | 765.4 | 754.1 | 754.8 | 33,632,000 | 754.80 |
| 2015-12-22 | 755.2 | 763.6 | 750.6 | 756.4 | 39,407,600 | 756.40 |
| 2015-12-21 | 750.2 | 758.7 | 746.4 | 748.8 | 58,399,600 | 748.80 |
| 2015-12-18 | 774 | 794 | 757.3 | 758.2 | 88,967,300 | 758.20 |
| 2015-12-17 | 787 | 797.4 | 774.7 | 776.4 | 70,760,900 | 776.40 |
| 2015-12-16 | 760.3 | 776.7 | 755.7 | 770.4 | 73,638,500 | 770.40 |
| 2015-12-15 | 757.2 | 757.7 | 742.7 | 743 | 64,722,100 | 743 |
| 2015-12-14 | 754.3 | 764 | 751.6 | 762.2 | 56,294,500 | 762.20 |
| 2015-12-11 | 771.6 | 782.3 | 767.4 | 775.9 | 79,234,900 | 775.90 |
| 2015-12-10 | 780 | 786.7 | 775 | 779.5 | 48,686,300 | 779.50 |
| 2015-12-09 | 785.3 | 792.5 | 783.7 | 786.4 | 53,007,400 | 786.40 |
| 2015-12-08 | 803.6 | 804.3 | 794.6 | 796 | 38,139,800 | 796 |
| 2015-12-07 | 811 | 815 | 803.6 | 803.6 | 46,362,100 | 803.60 |
| 2015-12-04 | 790 | 807.9 | 790 | 803.6 | 71,101,000 | 803.60 |
| 2015-12-03 | 810.3 | 814.6 | 803 | 813.5 | 49,471,100 | 813.50 |
| 2015-12-02 | 804.4 | 812.8 | 802.6 | 808.6 | 48,222,600 | 808.60 |
| 2015-12-01 | 793.8 | 806.6 | 791.4 | 804.7 | 61,468,800 | 804.70 |
| 2015-11-30 | 802 | 804.4 | 790 | 790 | 61,052,400 | 790 |
| 2015-11-27 | 810.3 | 813.4 | 800.7 | 803.5 | 48,382,800 | 803.50 |
| 2015-11-26 | 809.1 | 817.7 | 806.9 | 810.3 | 48,675,300 | 810.30 |
| 2015-11-25 | 816.7 | 816.9 | 797.2 | 804.8 | 65,268,400 | 804.80 |
| 2015-11-24 | 825.9 | 827.5 | 818.1 | 821.8 | 50,432,100 | 821.80 |
| 2015-11-20 | 830 | 831.3 | 822.8 | 829.3 | 48,023,500 | 829.30 |
| 2015-11-19 | 835 | 840.5 | 832.1 | 835.3 | 64,641,900 | 835.30 |
| 2015-11-18 | 829.3 | 833.5 | 826 | 827 | 48,604,700 | 827 |
| 2015-11-17 | 833.9 | 834.1 | 824 | 826 | 63,180,000 | 826 |
| 2015-11-16 | 821.1 | 828.7 | 811 | 818.9 | 74,814,100 | 818.90 |
| 2015-11-13 | 803 | 841.8 | 801.5 | 829.1 | 102,644,500 | 829.10 |
| 2015-11-12 | 821 | 826.1 | 815.1 | 816.8 | 56,685,500 | 816.80 |
| 2015-11-11 | 824.5 | 833.5 | 824 | 828.4 | 51,762,900 | 828.40 |
| 2015-11-10 | 814 | 834.6 | 813.5 | 829 | 80,055,100 | 829 |
| 2015-11-09 | 802 | 827.8 | 801 | 822.2 | 102,643,600 | 822.20 |
| 2015-11-06 | 790.3 | 790.5 | 780.7 | 788.6 | 35,890,500 | 788.60 |
| 2015-11-05 | 780.7 | 787.4 | 776.1 | 783.6 | 49,814,200 | 783.60 |
| 2015-11-04 | 776.9 | 789 | 774.1 | 777.4 | 62,510,700 | 777.40 |
| 2015-11-02 | 777.5 | 778.7 | 760.8 | 765.4 | 67,691,600 | 765.40 |
| 2015-10-30 | 783.1 | 802.4 | 777 | 790.6 | 77,196,100 | 790.60 |
| 2015-10-29 | 794 | 794.8 | 773.5 | 780.9 | 48,793,300 | 780.90 |
| 2015-10-28 | 780.8 | 787.5 | 780.1 | 783.3 | 34,895,700 | 783.30 |
| 2015-10-27 | 792 | 794.2 | 779.1 | 779.3 | 51,392,400 | 779.30 |
| 2015-10-26 | 799.9 | 803.8 | 789.5 | 789.8 | 52,359,600 | 789.80 |
| 2015-10-23 | 788.5 | 794.9 | 784.2 | 785.9 | 66,272,600 | 785.90 |
| 2015-10-22 | 761 | 777.3 | 760.5 | 768.3 | 49,666,800 | 768.30 |
| 2015-10-21 | 756.5 | 771.5 | 754 | 769.5 | 51,739,200 | 769.50 |
| 2015-10-20 | 751.6 | 761.8 | 750.3 | 757.2 | 49,152,800 | 757.20 |
| 2015-10-19 | 755.2 | 757.4 | 741.7 | 743.1 | 41,744,500 | 743.10 |
| 2015-10-16 | 744.2 | 757.7 | 741 | 755 | 58,367,400 | 755 |
| 2015-10-15 | 725.2 | 745 | 721.9 | 741.7 | 59,618,100 | 741.70 |
| 2015-10-14 | 750.5 | 751.5 | 729.2 | 732.8 | 68,264,300 | 732.80 |
| 2015-10-13 | 771.7 | 774.7 | 755.8 | 759.7 | 51,482,600 | 759.70 |
| 2015-10-09 | 774.9 | 781 | 763.7 | 778.1 | 60,106,400 | 778.10 |
| 2015-10-08 | 774.5 | 781.7 | 766.5 | 768.8 | 48,275,300 | 768.80 |
| 2015-10-07 | 762.9 | 775.8 | 760.1 | 773.2 | 59,873,100 | 773.20 |
| 2015-10-06 | 761.5 | 769.7 | 757.8 | 760.5 | 61,304,600 | 760.50 |
| 2015-10-05 | 753.3 | 754.9 | 745.6 | 748.2 | 36,037,700 | 748.20 |
| 2015-10-02 | 737 | 748.2 | 734.1 | 747.7 | 45,501,200 | 747.70 |
| 2015-10-01 | 730.7 | 751.6 | 721.5 | 741.9 | 76,334,800 | 741.90 |
| 2015-09-30 | 713 | 728.5 | 712.6 | 716.4 | 72,443,400 | 716.40 |
| 2015-09-29 | 725 | 725.1 | 692.2 | 699.5 | 99,317,700 | 699.50 |
| 2015-09-28 | 743 | 757 | 737.7 | 742 | 52,064,400 | 742 |
| 2015-09-25 | 727.6 | 753 | 723.4 | 751.7 | 78,030,200 | 751.70 |
| 2015-09-24 | 731.1 | 737.9 | 723.3 | 723.3 | 69,907,300 | 723.30 |
| 2015-09-18 | 760.2 | 760.5 | 741.2 | 744 | 97,162,800 | 744 |
| 2015-09-17 | 770.1 | 772.1 | 755.4 | 768.3 | 48,188,600 | 768.30 |
| 2015-09-16 | 760 | 768.7 | 757.1 | 761.5 | 55,052,500 | 761.50 |
| 2015-09-15 | 756 | 769.3 | 747.2 | 748 | 65,087,300 | 748 |
| 2015-09-14 | 770 | 770 | 750.3 | 753.4 | 53,697,800 | 753.40 |
| 2015-09-11 | 758 | 777 | 754.8 | 771.8 | 87,294,400 | 771.80 |
| 2015-09-10 | 754 | 768.5 | 750.2 | 763.1 | 68,908,700 | 763.10 |
| 2015-09-09 | 757 | 783 | 747.1 | 782.7 | 86,162,800 | 782.70 |
| 2015-09-08 | 739 | 742.5 | 726 | 728.6 | 46,593,900 | 728.60 |
| 2015-09-07 | 727.2 | 744.8 | 721.3 | 739.6 | 78,851,800 | 739.60 |
| 2015-09-04 | 761.5 | 763.6 | 732.1 | 738 | 86,738,700 | 738 |
| 2015-09-03 | 780 | 781.4 | 761.3 | 761.3 | 54,129,800 | 761.30 |
| 2015-09-02 | 750 | 787.7 | 748.3 | 767.1 | 93,995,700 | 767.10 |
| 2015-09-01 | 797.1 | 802.8 | 777 | 777 | 76,251,200 | 777 |
| 2015-08-31 | 813 | 813.8 | 800.1 | 800.1 | 78,062,600 | 800.10 |
| 2015-08-28 | 815 | 826.7 | 810.2 | 820.1 | 86,805,800 | 820.10 |
| 2015-08-27 | 788.7 | 805.7 | 784.3 | 786.9 | 102,953,900 | 786.90 |
| 2015-08-26 | 750 | 771.9 | 733 | 769.6 | 121,657,700 | 769.60 |
| 2015-08-25 | 717 | 798.3 | 716 | 744.3 | 197,354,600 | 744.30 |
| 2015-08-24 | 779 | 787 | 745.3 | 746.9 | 170,240,800 | 746.90 |
| 2015-08-21 | 810.1 | 823.4 | 807.2 | 814.9 | 116,780,800 | 814.90 |
| 2015-08-20 | 862 | 863.9 | 849.8 | 849.8 | 70,685,300 | 849.80 |
| 2015-08-19 | 871 | 883.1 | 866.5 | 868 | 61,123,800 | 868 |
| 2015-08-18 | 867.1 | 877.9 | 864.3 | 875.2 | 45,965,100 | 875.20 |
| 2015-08-17 | 869.1 | 882.7 | 861 | 864.3 | 59,232,000 | 864.30 |
| 2015-08-14 | 865.5 | 873.7 | 860.4 | 864 | 55,099,700 | 864 |
| 2015-08-13 | 871.4 | 880 | 862 | 865.7 | 82,160,200 | 865.70 |
| 2015-08-12 | 894.1 | 903.4 | 871.4 | 879.5 | 87,348,900 | 879.50 |
| 2015-08-11 | 899 | 901.9 | 887.2 | 891.6 | 66,681,100 | 891.60 |
| 2015-08-10 | 892.9 | 893 | 881.5 | 889.1 | 50,683,700 | 889.10 |
| 2015-08-07 | 886.1 | 894.9 | 881.5 | 894.6 | 49,630,800 | 894.60 |
| 2015-08-06 | 893.4 | 905 | 886.1 | 886.5 | 71,803,000 | 886.50 |
| 2015-08-05 | 880.5 | 891.3 | 875.1 | 886 | 44,178,400 | 886 |
| 2015-08-04 | 882 | 893.5 | 875 | 884.6 | 49,021,700 | 884.60 |
| 2015-08-03 | 903 | 903.5 | 875.8 | 884 | 76,874,900 | 884 |
| 2015-07-31 | 896.5 | 900 | 885.5 | 900 | 53,329,200 | 900 |
| 2015-07-30 | 888 | 896.3 | 885.5 | 893.2 | 59,617,200 | 893.20 |
| 2015-07-29 | 882.2 | 889.6 | 876.2 | 878.8 | 47,292,300 | 878.80 |
| 2015-07-28 | 871.1 | 883.8 | 861.7 | 875.2 | 64,201,200 | 875.20 |
| 2015-07-27 | 877.9 | 886.4 | 870.3 | 885.6 | 50,755,800 | 885.60 |
| 2015-07-24 | 895 | 896.7 | 882 | 884.7 | 43,588,300 | 884.70 |
| 2015-07-23 | 893.6 | 897.5 | 888.8 | 896.4 | 40,764,000 | 896.40 |
| 2015-07-22 | 894.3 | 894.8 | 884.7 | 888.3 | 67,298,100 | 888.30 |
| 2015-07-21 | 910 | 911.5 | 901.1 | 909.9 | 48,341,500 | 909.90 |
| 2015-07-17 | 895 | 908 | 891.6 | 902.1 | 65,582,200 | 902.10 |
| 2015-07-16 | 888 | 891.5 | 885.2 | 891.5 | 52,106,800 | 891.50 |
| 2015-07-15 | 889 | 889.9 | 877.7 | 883 | 54,334,100 | 883 |
| 2015-07-14 | 889 | 889.7 | 880.9 | 885.3 | 63,814,900 | 885.30 |
| 2015-07-13 | 870 | 874.6 | 859.6 | 872 | 63,947,900 | 872 |
| 2015-07-10 | 839.4 | 868 | 838.6 | 857.3 | 107,135,400 | 857.30 |
| 2015-07-09 | 815 | 841.8 | 803.7 | 838.2 | 141,551,400 | 838.20 |
| 2015-07-08 | 875 | 877.8 | 840.5 | 840.5 | 102,508,500 | 840.50 |
| 2015-07-07 | 885 | 892.4 | 878 | 880.2 | 67,924,500 | 880.20 |
| 2015-07-06 | 885 | 890 | 870.4 | 876.3 | 93,289,100 | 876.30 |
| 2015-07-03 | 896.9 | 907.6 | 893.1 | 903.5 | 66,677,800 | 903.50 |
| 2015-07-02 | 899.5 | 901.8 | 892.6 | 892.7 | 47,688,700 | 892.70 |
| 2015-07-01 | 880.1 | 894.3 | 875 | 888 | 48,059,300 | 888 |
| 2015-06-30 | 881.7 | 885.7 | 865.6 | 879.8 | 104,116,200 | 879.80 |
| 2015-06-29 | 880 | 893.9 | 877.8 | 885.8 | 93,334,700 | 885.80 |
| 2015-06-26 | 904.2 | 916.4 | 898.2 | 915.5 | 68,984,600 | 915.50 |
| 2015-06-25 | 904.8 | 912.4 | 903.4 | 905 | 47,409,900 | 905 |
| 2015-06-24 | 912.6 | 916.3 | 905 | 912.2 | 76,666,500 | 912.20 |
| 2015-06-23 | 906 | 913.5 | 899.6 | 906.5 | 89,276,300 | 906.50 |
| 2015-06-22 | 870 | 891.8 | 868.3 | 889 | 80,802,700 | 889 |
| 2015-06-19 | 870.5 | 872.3 | 855.8 | 860 | 75,822,500 | 860 |
| 2015-06-18 | 868.4 | 870.6 | 851 | 854.5 | 68,265,300 | 854.50 |
| 2015-06-17 | 880.5 | 881.5 | 864.1 | 867.9 | 60,380,500 | 867.90 |
| 2015-06-16 | 885.5 | 886.8 | 871.3 | 875.5 | 72,681,500 | 875.50 |
| 2015-06-15 | 885.2 | 893.2 | 881.5 | 889.5 | 52,462,500 | 889.50 |
| 2015-06-12 | 890.8 | 894.7 | 881.3 | 890 | 105,316,400 | 890 |
| 2015-06-11 | 886.6 | 903.3 | 886 | 891.9 | 88,150,500 | 891.90 |
| 2015-06-10 | 883 | 894.3 | 876.1 | 877 | 92,421,100 | 877 |
| 2015-06-09 | 892 | 903.6 | 884.2 | 884.3 | 80,756,300 | 884.30 |
| 2015-06-08 | 918 | 918 | 896.2 | 900.8 | 85,245,200 | 900.80 |
| 2015-06-05 | 915 | 916 | 900 | 906.4 | 104,283,500 | 906.40 |
| 2015-06-04 | 916.1 | 932.4 | 913.4 | 924.3 | 78,457,900 | 924.30 |
| 2015-06-03 | 914.1 | 921.8 | 908.1 | 913.7 | 70,921,100 | 913.70 |
| 2015-06-02 | 935 | 935.1 | 911.9 | 914 | 94,106,000 | 914 |
| 2015-06-01 | 911.6 | 936.8 | 909.2 | 935 | 74,918,300 | 935 |
| 2015-05-29 | 925.4 | 931.3 | 913.8 | 921.2 | 115,360,200 | 921.20 |
| 2015-05-28 | 908 | 926.6 | 901.2 | 917.3 | 159,222,900 | 917.30 |
| 2015-05-27 | 895.9 | 905.5 | 891.1 | 896.6 | 84,941,300 | 896.60 |
| 2015-05-26 | 905.6 | 908.8 | 900.8 | 900.8 | 49,601,600 | 900.80 |
| 2015-05-25 | 908 | 909.2 | 903 | 905.4 | 48,716,300 | 905.40 |
| 2015-05-22 | 902.6 | 907.4 | 891.6 | 899.5 | 108,099,100 | 899.50 |
| 2015-05-21 | 900.7 | 919.7 | 899.5 | 906.8 | 121,155,800 | 906.80 |
| 2015-05-20 | 906.5 | 912.8 | 896.8 | 898.7 | 127,234,900 | 898.70 |
| 2015-05-19 | 908 | 909 | 896.6 | 899.1 | 130,531,700 | 899.10 |
| 2015-05-18 | 883 | 911.8 | 883 | 911.8 | 191,737,100 | 911.80 |
| 2015-05-15 | 853.1 | 881.7 | 840.3 | 871.9 | 140,332,900 | 871.90 |
| 2015-05-14 | 856.6 | 863.4 | 842.9 | 844 | 96,262,500 | 844 |
| 2015-05-13 | 859.1 | 868.9 | 852.7 | 865.2 | 75,402,400 | 865.20 |
| 2015-05-12 | 868 | 874 | 855 | 864.7 | 84,276,900 | 864.70 |
| 2015-05-11 | 900 | 911.6 | 868.6 | 872 | 139,105,300 | 872 |
| 2015-05-08 | 841 | 883.7 | 837.4 | 882.8 | 123,657,100 | 882.80 |
| 2015-05-07 | 839 | 842.5 | 830.2 | 836.4 | 77,009,700 | 836.40 |
| 2015-05-01 | 848 | 852 | 831.1 | 842.2 | 96,854,400 | 842.20 |
| 2015-04-30 | 850.2 | 858.8 | 841.5 | 855.9 | 98,849,100 | 855.90 |
| 2015-04-28 | 861.5 | 863 | 851.5 | 855.7 | 62,769,800 | 855.70 |
| 2015-04-27 | 857.6 | 863 | 842.2 | 851.1 | 80,911,800 | 851.10 |
| 2015-04-24 | 857.6 | 872 | 854.5 | 856.8 | 76,406,500 | 856.80 |
| 2015-04-23 | 889.9 | 895 | 850.7 | 861.7 | 153,563,400 | 861.70 |
| 2015-04-22 | 858.1 | 887.8 | 857.9 | 879.2 | 170,257,900 | 879.20 |
| 2015-04-21 | 836 | 855.4 | 835.3 | 854 | 132,143,200 | 854 |
| 2015-04-20 | 809 | 836.7 | 803.7 | 826.4 | 120,006,900 | 826.40 |
| 2015-04-17 | 808 | 826.8 | 800.6 | 822 | 162,374,800 | 822 |
| 2015-04-16 | 782.1 | 805.3 | 780.1 | 805.3 | 114,900,900 | 805.30 |
| 2015-04-15 | 775.7 | 786.7 | 773.5 | 783.7 | 46,599,400 | 783.70 |
| 2015-04-14 | 768 | 781 | 767 | 780 | 39,379,000 | 780 |
| 2015-04-13 | 780 | 780.7 | 768.5 | 771.4 | 40,110,000 | 771.40 |
| 2015-04-10 | 783 | 787.8 | 777.3 | 777.3 | 59,744,000 | 777.30 |
| 2015-04-09 | 791.8 | 794.5 | 781.3 | 785.8 | 63,762,500 | 785.80 |
| 2015-04-08 | 794 | 796.5 | 786 | 794 | 74,944,400 | 794 |
| 2015-04-07 | 776 | 791 | 774.7 | 788 | 89,272,700 | 788 |
| 2015-04-06 | 761.5 | 767.8 | 756.4 | 764.6 | 35,853,300 | 764.60 |
| 2015-04-03 | 776.9 | 779.8 | 763.1 | 771.4 | 54,455,800 | 771.40 |
| 2015-04-02 | 748.7 | 781.7 | 747.8 | 773 | 100,087,400 | 773 |
| 2015-04-01 | 742.6 | 758.1 | 735.6 | 748.7 | 75,510,400 | 748.70 |
| 2015-03-31 | 769 | 771.9 | 743.7 | 743.7 | 63,092,000 | 743.70 |
| 2015-03-30 | 749.5 | 761 | 738.6 | 756.5 | 56,267,600 | 756.50 |
| 2015-03-27 | 756 | 775.4 | 747 | 752.2 | 79,314,300 | 752.20 |
| 2015-03-26 | 777 | 777.7 | 761 | 765.1 | 76,876,300 | 765.10 |
| 2015-03-25 | 782 | 787 | 777.7 | 783.2 | 52,970,500 | 783.20 |
| 2015-03-24 | 787.1 | 788 | 778.7 | 784.8 | 51,262,200 | 784.80 |
| 2015-03-23 | 790.5 | 796.7 | 787.1 | 787.5 | 55,979,700 | 787.50 |
| 2015-03-20 | 783.7 | 790 | 777 | 790 | 59,188,500 | 790 |
| 2015-03-19 | 803 | 805.6 | 781.2 | 785 | 101,420,600 | 785 |
| 2015-03-18 | 792.1 | 808.9 | 787 | 806.6 | 75,154,500 | 806.60 |
| 2015-03-17 | 807 | 811 | 792.5 | 793.2 | 72,521,700 | 793.20 |
| 2015-03-16 | 797.1 | 809.5 | 790 | 797 | 92,907,600 | 797 |
| 2015-03-13 | 781 | 795.4 | 778 | 789.5 | 134,578,900 | 789.50 |
| 2015-03-12 | 757.2 | 774.8 | 753.4 | 773.4 | 77,331,500 | 773.40 |
| 2015-03-11 | 749 | 758 | 745.5 | 749.1 | 74,698,400 | 749.10 |
| 2015-03-10 | 784 | 784.2 | 751.3 | 755.9 | 98,608,700 | 755.90 |
| 2015-03-09 | 771 | 782.5 | 765.9 | 781 | 69,365,600 | 781 |
| 2015-03-06 | 757.6 | 778.6 | 755.5 | 778.5 | 84,790,300 | 778.50 |
| 2015-03-05 | 744 | 757.8 | 742.7 | 757.1 | 58,812,200 | 757.10 |
| 2015-03-04 | 750.3 | 752 | 735.2 | 745 | 83,546,600 | 745 |
| 2015-03-03 | 773.6 | 773.8 | 751.7 | 759.5 | 69,790,900 | 759.50 |
| 2015-03-02 | 783.8 | 783.8 | 764.7 | 767.6 | 72,324,300 | 767.60 |
| 2015-02-27 | 790 | 792 | 769.1 | 777.7 | 114,549,500 | 777.70 |
| 2015-02-26 | 763 | 787.8 | 759 | 786.9 | 116,148,400 | 786.90 |
| 2015-02-25 | 763.3 | 769 | 752.9 | 762.7 | 60,399,800 | 762.70 |
| 2015-02-24 | 749.5 | 756.1 | 745.5 | 752.1 | 57,951,000 | 752.10 |
| 2015-02-23 | 774 | 779 | 740 | 752.7 | 105,776,600 | 752.70 |
| 2015-02-20 | 773.9 | 773.9 | 758 | 765.5 | 86,665,700 | 765.50 |
| 2015-02-19 | 754.3 | 771 | 750.9 | 770.2 | 125,499,700 | 770.20 |
| 2015-02-18 | 730.9 | 745 | 730.4 | 743.3 | 97,232,300 | 743.30 |
| 2015-02-17 | 723.8 | 733.1 | 715.6 | 720.4 | 92,216,900 | 720.40 |
| 2015-02-16 | 715 | 735.7 | 714.9 | 729 | 119,101,400 | 729 |
| 2015-02-13 | 705.6 | 709.3 | 701.2 | 707.1 | 86,812,800 | 707.10 |
| 2015-02-12 | 695 | 703.7 | 694.6 | 702 | 127,709,500 | 702 |
| 2015-02-10 | 677.4 | 683.5 | 675.2 | 683.3 | 40,142,700 | 683.30 |
| 2015-02-09 | 680 | 685.6 | 673.3 | 679.9 | 60,923,200 | 679.90 |
| 2015-02-06 | 667.1 | 672.8 | 661.9 | 671.8 | 66,018,500 | 671.80 |
| 2015-02-05 | 659.9 | 667.9 | 647.5 | 656.9 | 90,686,700 | 656.90 |
| 2015-02-04 | 634 | 664.9 | 633.5 | 654.1 | 118,064,400 | 654.10 |
| 2015-02-03 | 630.4 | 635.8 | 621.3 | 622 | 43,566,500 | 622 |
| 2015-02-02 | 623.4 | 626.3 | 617.4 | 625 | 41,488,600 | 625 |
| 2015-01-30 | 635.2 | 640 | 632.3 | 632.3 | 53,589,100 | 632.30 |
| 2015-01-29 | 632.6 | 637.4 | 629.5 | 630.8 | 41,421,800 | 630.80 |
| 2015-01-28 | 636.1 | 641.8 | 634.5 | 640.1 | 49,100,700 | 640.10 |
| 2015-01-27 | 630 | 643 | 628.2 | 642.8 | 61,072,800 | 642.80 |
| 2015-01-26 | 615 | 622.7 | 612 | 622.7 | 39,829,800 | 622.70 |
| 2015-01-23 | 623 | 627.3 | 619.3 | 622.2 | 47,743,600 | 622.20 |
| 2015-01-22 | 618.8 | 619.2 | 610.5 | 614.7 | 43,069,900 | 614.70 |
| 2015-01-21 | 625.7 | 627.9 | 617.6 | 620.6 | 38,087,400 | 620.60 |
| 2015-01-20 | 615.2 | 625.2 | 611.4 | 625 | 49,910,700 | 625 |
| 2015-01-19 | 616.9 | 618 | 605.8 | 608.8 | 38,886,900 | 608.80 |
| 2015-01-16 | 606 | 614.7 | 604 | 614.7 | 52,009,300 | 614.70 |
| 2015-01-15 | 616.5 | 620.8 | 611.5 | 618.8 | 47,218,400 | 618.80 |
| 2015-01-14 | 623.2 | 627.6 | 616.3 | 616.9 | 39,947,100 | 616.90 |
| 2015-01-13 | 622 | 631.4 | 615.1 | 629.7 | 44,907,700 | 629.70 |
| 2015-01-09 | 630.2 | 632.8 | 623.9 | 632.8 | 53,702,100 | 632.80 |
| 2015-01-08 | 632 | 632.8 | 626.5 | 627.1 | 38,345,000 | 627.10 |
| 2015-01-07 | 628 | 630.8 | 620.3 | 623.1 | 58,569,700 | 623.10 |
| 2015-01-06 | 639 | 641 | 633 | 634 | 59,788,000 | 634 |
| 2015-01-05 | 658.4 | 659.4 | 646.8 | 654.6 | 40,858,100 | 654.60 |
分割・併合履歴 ： [2007-10-01]1株→1000株
