8308 (株)りそなホールディングス 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 | 592.3 | 597.9 | 587.1 | 591.2 | 5,383,000 | 591.20 |
| 2015-12-29 | 578.8 | 592.9 | 578.8 | 591.6 | 6,873,100 | 591.60 |
| 2015-12-28 | 577.1 | 583.1 | 575 | 580.8 | 5,431,700 | 580.80 |
| 2015-12-25 | 578 | 578 | 568.7 | 572.1 | 8,062,300 | 572.10 |
| 2015-12-24 | 583.6 | 590 | 581.1 | 581.2 | 8,076,800 | 581.20 |
| 2015-12-22 | 585 | 591.5 | 582.1 | 583.5 | 7,339,900 | 583.50 |
| 2015-12-21 | 578.6 | 587.4 | 572.4 | 583.9 | 8,694,100 | 583.90 |
| 2015-12-18 | 595.7 | 606.5 | 583.2 | 583.2 | 12,468,800 | 583.20 |
| 2015-12-17 | 597.8 | 600.8 | 590.6 | 595.7 | 13,106,800 | 595.70 |
| 2015-12-16 | 574 | 593.2 | 574 | 588.5 | 13,983,100 | 588.50 |
| 2015-12-15 | 585 | 586.9 | 570 | 572.6 | 15,627,000 | 572.60 |
| 2015-12-14 | 583.4 | 589.8 | 583 | 588.3 | 10,127,500 | 588.30 |
| 2015-12-11 | 589 | 597.1 | 587.7 | 593.4 | 13,987,200 | 593.40 |
| 2015-12-10 | 600 | 604.8 | 593.4 | 595.4 | 10,032,000 | 595.40 |
| 2015-12-09 | 601.7 | 607.6 | 600 | 603.2 | 8,587,300 | 603.20 |
| 2015-12-08 | 611.2 | 614.7 | 602.8 | 605.7 | 8,471,900 | 605.70 |
| 2015-12-07 | 615 | 621.4 | 610.2 | 613.3 | 10,143,400 | 613.30 |
| 2015-12-04 | 604.8 | 608.2 | 601.2 | 607.1 | 10,573,000 | 607.10 |
| 2015-12-03 | 611.9 | 617.3 | 609.9 | 615.5 | 8,744,600 | 615.50 |
| 2015-12-02 | 612 | 617.7 | 608.5 | 611.8 | 7,653,900 | 611.80 |
| 2015-12-01 | 601.9 | 612.2 | 597.6 | 612.1 | 13,721,300 | 612.10 |
| 2015-11-30 | 617.1 | 617.6 | 600.8 | 600.8 | 17,724,900 | 600.80 |
| 2015-11-27 | 620.9 | 622.7 | 618.6 | 619.7 | 8,087,900 | 619.70 |
| 2015-11-26 | 621.1 | 624.2 | 618.1 | 621.7 | 6,623,600 | 621.70 |
| 2015-11-25 | 624.3 | 628.5 | 619.5 | 620 | 10,252,500 | 620 |
| 2015-11-24 | 623.2 | 628.4 | 619.1 | 627 | 10,667,900 | 627 |
| 2015-11-20 | 624.8 | 626.6 | 618.7 | 625.7 | 8,966,000 | 625.70 |
| 2015-11-19 | 624 | 632.8 | 622.5 | 627 | 14,553,800 | 627 |
| 2015-11-18 | 623.7 | 625.3 | 617.6 | 620.3 | 10,915,600 | 620.30 |
| 2015-11-17 | 624.5 | 625 | 618.3 | 618.7 | 10,561,200 | 618.70 |
| 2015-11-16 | 613.8 | 624.6 | 611.3 | 618.4 | 8,030,100 | 618.40 |
| 2015-11-13 | 616.1 | 628.6 | 614 | 625.3 | 17,685,300 | 625.30 |
| 2015-11-12 | 636.5 | 640 | 620.3 | 626 | 28,706,900 | 626 |
| 2015-11-11 | 657 | 668 | 654.7 | 666.5 | 7,781,600 | 666.50 |
| 2015-11-10 | 653.7 | 663 | 648.8 | 659.3 | 8,024,100 | 659.30 |
| 2015-11-09 | 650 | 664.4 | 647.9 | 659.3 | 11,008,400 | 659.30 |
| 2015-11-06 | 645 | 647.6 | 635.8 | 642.9 | 5,842,800 | 642.90 |
| 2015-11-05 | 633.2 | 644.5 | 632.3 | 641.8 | 6,947,600 | 641.80 |
| 2015-11-04 | 636.4 | 642 | 630.4 | 631.2 | 8,005,600 | 631.20 |
| 2015-11-02 | 639.8 | 644.5 | 625.1 | 629.6 | 7,642,300 | 629.60 |
| 2015-10-30 | 641.8 | 649.4 | 635.8 | 643.6 | 6,598,300 | 643.60 |
| 2015-10-29 | 647 | 648.9 | 635.9 | 640.4 | 5,172,700 | 640.40 |
| 2015-10-28 | 639.3 | 643.8 | 635.8 | 639.3 | 3,730,000 | 639.30 |
| 2015-10-27 | 650 | 650.2 | 638.5 | 638.5 | 6,066,000 | 638.50 |
| 2015-10-26 | 653 | 654.1 | 644.7 | 648.6 | 7,642,500 | 648.60 |
| 2015-10-23 | 649.2 | 651.8 | 644.3 | 647.9 | 8,864,100 | 647.90 |
| 2015-10-22 | 634 | 645.9 | 631.6 | 637.6 | 5,466,700 | 637.60 |
| 2015-10-21 | 625.4 | 639.2 | 621.3 | 637.6 | 8,875,400 | 637.60 |
| 2015-10-20 | 619 | 632.7 | 616.9 | 631 | 10,062,100 | 631 |
| 2015-10-19 | 623.8 | 624 | 604.5 | 612.8 | 11,498,300 | 612.80 |
| 2015-10-16 | 628.6 | 635.3 | 622.6 | 628.6 | 13,128,900 | 628.60 |
| 2015-10-15 | 618.6 | 626.8 | 615.3 | 624.5 | 8,410,700 | 624.50 |
| 2015-10-14 | 634.5 | 638.4 | 618.2 | 621.9 | 10,677,000 | 621.90 |
| 2015-10-13 | 644.8 | 647.4 | 636.6 | 641.4 | 7,616,500 | 641.40 |
| 2015-10-09 | 640.2 | 645 | 630.8 | 645 | 9,996,800 | 645 |
| 2015-10-08 | 640 | 642.7 | 633.2 | 638.5 | 9,344,900 | 638.50 |
| 2015-10-07 | 636 | 642.9 | 628.1 | 642 | 9,937,500 | 642 |
| 2015-10-06 | 635.1 | 641.7 | 631.3 | 637.5 | 9,826,800 | 637.50 |
| 2015-10-05 | 627.5 | 632 | 620.6 | 628.6 | 8,816,400 | 628.60 |
| 2015-10-02 | 618.1 | 627.3 | 615.5 | 625.9 | 7,753,900 | 625.90 |
| 2015-10-01 | 608 | 629.7 | 605 | 626.7 | 8,391,400 | 626.70 |
| 2015-09-30 | 597.7 | 611.2 | 593.2 | 606.3 | 11,829,800 | 606.30 |
| 2015-09-29 | 600.3 | 605.7 | 586.5 | 591.8 | 12,922,500 | 591.80 |
| 2015-09-28 | 613.9 | 622.1 | 607.1 | 617.8 | 8,709,900 | 617.80 |
| 2015-09-25 | 601.7 | 617.6 | 592.3 | 614.8 | 12,365,200 | 614.80 |
| 2015-09-24 | 609 | 615.7 | 598.4 | 601.5 | 15,408,000 | 601.50 |
| 2015-09-18 | 625 | 625.1 | 611.5 | 615.6 | 17,881,800 | 615.60 |
| 2015-09-17 | 612.5 | 620.5 | 610 | 616.9 | 10,533,800 | 616.90 |
| 2015-09-16 | 602 | 608.8 | 594.3 | 607.6 | 6,655,500 | 607.60 |
| 2015-09-15 | 597.9 | 611.2 | 589.5 | 594.2 | 8,673,800 | 594.20 |
| 2015-09-14 | 602.8 | 604.7 | 591.4 | 596.5 | 7,866,300 | 596.50 |
| 2015-09-11 | 590 | 604.1 | 585.7 | 601.3 | 14,335,400 | 601.30 |
| 2015-09-10 | 590 | 599.2 | 583.6 | 596.8 | 7,778,100 | 596.80 |
| 2015-09-09 | 593.5 | 608.8 | 585.4 | 608.8 | 10,370,800 | 608.80 |
| 2015-09-08 | 570.1 | 580.4 | 569.7 | 574.1 | 7,062,000 | 574.10 |
| 2015-09-07 | 565 | 574.5 | 550 | 570 | 9,682,600 | 570 |
| 2015-09-04 | 593.3 | 593.3 | 566.8 | 572.8 | 8,889,700 | 572.80 |
| 2015-09-03 | 596.7 | 600.1 | 583.1 | 584.2 | 7,426,000 | 584.20 |
| 2015-09-02 | 582.9 | 607.4 | 582.4 | 590.5 | 9,987,300 | 590.50 |
| 2015-09-01 | 610 | 614.9 | 594.4 | 594.4 | 9,214,000 | 594.40 |
| 2015-08-31 | 612 | 615.6 | 606.4 | 613.8 | 10,268,900 | 613.80 |
| 2015-08-28 | 613 | 624.5 | 610.7 | 620 | 12,843,800 | 620 |
| 2015-08-27 | 595 | 604.6 | 592.3 | 593.4 | 14,198,200 | 593.40 |
| 2015-08-26 | 562.9 | 583.7 | 553.3 | 582.6 | 19,910,700 | 582.60 |
| 2015-08-25 | 552 | 592.9 | 545 | 560.6 | 29,965,400 | 560.60 |
| 2015-08-24 | 595 | 599.8 | 573 | 578.2 | 30,467,300 | 578.20 |
| 2015-08-21 | 634.5 | 634.9 | 622 | 624.4 | 12,070,000 | 624.40 |
| 2015-08-20 | 658 | 658.4 | 646.1 | 646.2 | 11,520,500 | 646.20 |
| 2015-08-19 | 669 | 671.5 | 658 | 658.6 | 11,765,300 | 658.60 |
| 2015-08-18 | 673.8 | 673.9 | 667.2 | 669 | 5,986,500 | 669 |
| 2015-08-17 | 672 | 681.7 | 667.2 | 669.6 | 8,582,200 | 669.60 |
| 2015-08-14 | 670.8 | 675 | 665.6 | 668.2 | 11,533,500 | 668.20 |
| 2015-08-13 | 681.4 | 687.3 | 668 | 669.4 | 14,540,600 | 669.40 |
| 2015-08-12 | 696 | 704 | 680.2 | 686 | 12,564,600 | 686 |
| 2015-08-11 | 704.1 | 710.6 | 696.6 | 700 | 8,970,100 | 700 |
| 2015-08-10 | 698 | 706 | 694.2 | 706 | 7,923,500 | 706 |
| 2015-08-07 | 684.1 | 700.7 | 683.4 | 699.8 | 10,726,500 | 699.80 |
| 2015-08-06 | 685 | 693 | 678.5 | 684.6 | 11,816,500 | 684.60 |
| 2015-08-05 | 677.4 | 683.9 | 663.9 | 678 | 9,167,800 | 678 |
| 2015-08-04 | 676.4 | 686.5 | 673.1 | 677.5 | 9,074,000 | 677.50 |
| 2015-08-03 | 680.3 | 680.8 | 668.4 | 676.4 | 10,394,400 | 676.40 |
| 2015-07-31 | 685.9 | 686.9 | 680.8 | 682.2 | 7,533,900 | 682.20 |
| 2015-07-30 | 674.4 | 683.9 | 673.3 | 681.7 | 9,719,800 | 681.70 |
| 2015-07-29 | 675 | 681.9 | 671.8 | 676.5 | 5,883,400 | 676.50 |
| 2015-07-28 | 674 | 683 | 651.9 | 670.5 | 8,768,200 | 670.50 |
| 2015-07-27 | 671.1 | 680.3 | 670.1 | 679.4 | 5,914,100 | 679.40 |
| 2015-07-24 | 683 | 686.9 | 676.1 | 678.7 | 5,348,200 | 678.70 |
| 2015-07-23 | 690.9 | 692.9 | 682.7 | 686.7 | 4,184,400 | 686.70 |
| 2015-07-22 | 689.5 | 689.5 | 681.6 | 683.5 | 5,567,300 | 683.50 |
| 2015-07-21 | 696.1 | 696.9 | 689.1 | 693.8 | 5,651,400 | 693.80 |
| 2015-07-17 | 687.7 | 693.2 | 682.4 | 691.5 | 7,349,700 | 691.50 |
| 2015-07-16 | 684 | 686 | 678.1 | 686 | 7,292,700 | 686 |
| 2015-07-15 | 678.9 | 683.8 | 675.6 | 680.8 | 7,607,900 | 680.80 |
| 2015-07-14 | 676.2 | 678.9 | 670.4 | 677.9 | 9,927,600 | 677.90 |
| 2015-07-13 | 661.5 | 665.3 | 655.2 | 660.9 | 8,593,300 | 660.90 |
| 2015-07-10 | 645 | 664.6 | 643.4 | 654.7 | 12,018,500 | 654.70 |
| 2015-07-09 | 630 | 645.7 | 622 | 644 | 17,146,900 | 644 |
| 2015-07-08 | 667 | 671.6 | 641.3 | 642.3 | 17,551,200 | 642.30 |
| 2015-07-07 | 674 | 675.5 | 663.5 | 665.5 | 9,904,800 | 665.50 |
| 2015-07-06 | 668.1 | 670.3 | 660 | 663.5 | 11,375,900 | 663.50 |
| 2015-07-03 | 679.8 | 686.9 | 678.6 | 681.6 | 12,268,400 | 681.60 |
| 2015-07-02 | 676.7 | 680.8 | 674.2 | 679.8 | 10,453,600 | 679.80 |
| 2015-07-01 | 670.9 | 675.2 | 664.1 | 672.7 | 9,718,200 | 672.70 |
| 2015-06-30 | 671 | 674.4 | 657.7 | 668.5 | 20,411,200 | 668.50 |
| 2015-06-29 | 668.2 | 680.7 | 667 | 674.4 | 15,693,900 | 674.40 |
| 2015-06-26 | 700 | 704.8 | 692 | 698.2 | 18,033,300 | 698.20 |
| 2015-06-25 | 712 | 716.9 | 708.6 | 713.3 | 8,780,200 | 713.30 |
| 2015-06-24 | 715 | 721.8 | 713 | 714.4 | 15,270,100 | 714.40 |
| 2015-06-23 | 700 | 706 | 693.8 | 706 | 11,652,100 | 706 |
| 2015-06-22 | 675.2 | 691.4 | 675.2 | 691.3 | 8,660,300 | 691.30 |
| 2015-06-19 | 676.1 | 677.2 | 667.5 | 673.4 | 20,122,300 | 673.40 |
| 2015-06-18 | 680.8 | 681.4 | 666.6 | 669.9 | 9,779,800 | 669.90 |
| 2015-06-17 | 684.2 | 686.2 | 679.7 | 680.9 | 7,569,700 | 680.90 |
| 2015-06-16 | 684.9 | 694.5 | 679.2 | 680.3 | 11,288,300 | 680.30 |
| 2015-06-15 | 684 | 695.3 | 678.1 | 693.2 | 11,482,700 | 693.20 |
| 2015-06-12 | 696.7 | 697 | 686.8 | 690.1 | 16,284,200 | 690.10 |
| 2015-06-11 | 695 | 701 | 686.4 | 689.3 | 13,237,300 | 689.30 |
| 2015-06-10 | 688.8 | 698 | 685.9 | 687.5 | 13,139,300 | 687.50 |
| 2015-06-09 | 702 | 709 | 690.5 | 691.5 | 13,681,100 | 691.50 |
| 2015-06-08 | 719.7 | 725.3 | 707.2 | 712.3 | 9,146,900 | 712.30 |
| 2015-06-05 | 712.5 | 714.7 | 702.1 | 709.3 | 8,365,700 | 709.30 |
| 2015-06-04 | 709.7 | 726.7 | 703.5 | 721.2 | 12,069,100 | 721.20 |
| 2015-06-03 | 700.2 | 710.9 | 696.1 | 706.3 | 9,267,200 | 706.30 |
| 2015-06-02 | 721 | 721.3 | 703 | 704.8 | 10,131,000 | 704.80 |
| 2015-06-01 | 707.1 | 721.4 | 705.2 | 720.4 | 11,301,800 | 720.40 |
| 2015-05-29 | 714 | 719.6 | 708 | 712.8 | 12,655,600 | 712.80 |
| 2015-05-28 | 698 | 719.3 | 692.6 | 714.7 | 22,072,600 | 714.70 |
| 2015-05-27 | 685.9 | 697 | 682.9 | 690.8 | 11,297,400 | 690.80 |
| 2015-05-26 | 694.4 | 697.3 | 690.7 | 692.7 | 6,437,700 | 692.70 |
| 2015-05-25 | 689.8 | 698 | 687.2 | 694.5 | 10,433,900 | 694.50 |
| 2015-05-22 | 688 | 689 | 678.2 | 684.8 | 7,952,000 | 684.80 |
| 2015-05-21 | 680 | 689.5 | 671.8 | 682.7 | 13,370,300 | 682.70 |
| 2015-05-20 | 676.2 | 691.9 | 672.8 | 681.7 | 25,550,600 | 681.70 |
| 2015-05-19 | 659.5 | 672 | 657.2 | 669.9 | 20,623,300 | 669.90 |
| 2015-05-18 | 642.5 | 659.5 | 641.7 | 659.5 | 17,870,900 | 659.50 |
| 2015-05-15 | 645.3 | 650.6 | 635.6 | 648.3 | 12,332,600 | 648.30 |
| 2015-05-14 | 646.9 | 647.9 | 633.5 | 636.6 | 8,822,500 | 636.60 |
| 2015-05-13 | 646 | 653.9 | 640.4 | 645.1 | 12,683,700 | 645.10 |
| 2015-05-12 | 648 | 652.5 | 641 | 651.4 | 17,059,000 | 651.40 |
| 2015-05-11 | 655 | 655.9 | 636.6 | 638.3 | 15,855,200 | 638.30 |
| 2015-05-08 | 631.6 | 648.9 | 626.4 | 647.9 | 16,006,900 | 647.90 |
| 2015-05-07 | 626.3 | 634.8 | 621.1 | 625 | 18,412,700 | 625 |
| 2015-05-01 | 635 | 644 | 627.2 | 639.8 | 10,958,600 | 639.80 |
| 2015-04-30 | 646 | 647.3 | 635.2 | 641.7 | 13,601,300 | 641.70 |
| 2015-04-28 | 651 | 657 | 647.7 | 649.8 | 10,389,800 | 649.80 |
| 2015-04-27 | 656.8 | 659.5 | 648.8 | 651.1 | 11,396,900 | 651.10 |
| 2015-04-24 | 653.5 | 658.5 | 650 | 651.5 | 8,516,000 | 651.50 |
| 2015-04-23 | 660.1 | 664.8 | 646.1 | 653.4 | 13,725,700 | 653.40 |
| 2015-04-22 | 644.1 | 658.9 | 643.5 | 655.4 | 24,444,200 | 655.40 |
| 2015-04-21 | 639.6 | 644.9 | 635.8 | 643 | 13,523,700 | 643 |
| 2015-04-20 | 626.2 | 640 | 624 | 635.4 | 11,066,100 | 635.40 |
| 2015-04-17 | 634.8 | 641 | 625 | 636.2 | 15,662,900 | 636.20 |
| 2015-04-16 | 617.2 | 634.9 | 617 | 634.9 | 14,868,800 | 634.90 |
| 2015-04-15 | 612 | 622 | 611.1 | 615.7 | 9,386,200 | 615.70 |
| 2015-04-14 | 608 | 616.3 | 606.4 | 614.9 | 7,016,200 | 614.90 |
| 2015-04-13 | 607.3 | 608.8 | 601 | 608.3 | 6,800,100 | 608.30 |
| 2015-04-10 | 617.9 | 618 | 607.4 | 609.1 | 8,049,000 | 609.10 |
| 2015-04-09 | 619 | 620 | 612.9 | 615.6 | 9,043,800 | 615.60 |
| 2015-04-08 | 615.8 | 618.6 | 611 | 614.5 | 9,234,400 | 614.50 |
| 2015-04-07 | 609 | 614.7 | 605.1 | 610 | 9,853,500 | 610 |
| 2015-04-06 | 600 | 602 | 594.2 | 601.4 | 8,169,300 | 601.40 |
| 2015-04-03 | 609.9 | 610.6 | 601.3 | 605.6 | 8,382,500 | 605.60 |
| 2015-04-02 | 600.3 | 615.9 | 597.8 | 610.2 | 17,990,000 | 610.20 |
| 2015-04-01 | 595.5 | 598.7 | 586 | 590.7 | 18,289,300 | 590.70 |
| 2015-03-31 | 612.8 | 616.9 | 596.6 | 596.6 | 15,426,700 | 596.60 |
| 2015-03-30 | 603.5 | 609.4 | 596.3 | 607.1 | 15,537,600 | 607.10 |
| 2015-03-27 | 617.2 | 620.1 | 603.8 | 609 | 28,690,400 | 609 |
| 2015-03-26 | 636 | 639.8 | 633 | 636.5 | 18,933,900 | 636.50 |
| 2015-03-25 | 638 | 639.9 | 634 | 639.9 | 14,394,200 | 639.90 |
| 2015-03-24 | 636 | 638.7 | 632 | 634.5 | 15,081,100 | 634.50 |
| 2015-03-23 | 633.1 | 638.6 | 630.1 | 635 | 13,185,500 | 635 |
| 2015-03-20 | 634 | 635.7 | 630 | 635.7 | 12,778,900 | 635.70 |
| 2015-03-19 | 639.4 | 639.4 | 631 | 633.4 | 15,831,600 | 633.40 |
| 2015-03-18 | 637 | 639.3 | 631.7 | 638 | 12,711,700 | 638 |
| 2015-03-17 | 643.8 | 643.8 | 634 | 634.4 | 14,606,400 | 634.40 |
| 2015-03-16 | 631.2 | 643 | 628.7 | 638 | 17,396,200 | 638 |
| 2015-03-13 | 631.1 | 634.4 | 627.1 | 628 | 24,897,200 | 628 |
| 2015-03-12 | 627.1 | 632.7 | 623.1 | 631.1 | 12,734,300 | 631.10 |
| 2015-03-11 | 622.9 | 631.4 | 621.1 | 627 | 10,188,800 | 627 |
| 2015-03-10 | 636 | 637.3 | 623 | 625.5 | 16,747,600 | 625.50 |
| 2015-03-09 | 631.5 | 635.2 | 630.8 | 634 | 15,849,900 | 634 |
| 2015-03-06 | 640.1 | 641.3 | 631.3 | 635.2 | 21,119,100 | 635.20 |
| 2015-03-05 | 639.5 | 648.4 | 637 | 642.9 | 12,131,800 | 642.90 |
| 2015-03-04 | 635 | 643.3 | 630.5 | 639 | 16,505,900 | 639 |
| 2015-03-03 | 651 | 655 | 635.7 | 642.8 | 26,233,100 | 642.80 |
| 2015-03-02 | 685 | 685.9 | 653.1 | 655.1 | 33,381,500 | 655.10 |
| 2015-02-27 | 674.9 | 679.5 | 667 | 671.6 | 12,427,300 | 671.60 |
| 2015-02-26 | 673 | 674 | 666.3 | 672 | 10,108,300 | 672 |
| 2015-02-25 | 676.4 | 679.5 | 672.1 | 674 | 10,264,500 | 674 |
| 2015-02-24 | 665 | 674.4 | 662.1 | 669.8 | 12,032,500 | 669.80 |
| 2015-02-23 | 676.9 | 677 | 658 | 664.6 | 13,560,100 | 664.60 |
| 2015-02-20 | 677 | 677 | 662.4 | 667.2 | 11,006,700 | 667.20 |
| 2015-02-19 | 670.4 | 677.9 | 666.6 | 673.2 | 15,919,400 | 673.20 |
| 2015-02-18 | 660 | 676 | 659.3 | 674.6 | 18,009,800 | 674.60 |
| 2015-02-17 | 655 | 660.4 | 650.5 | 652.7 | 12,341,400 | 652.70 |
| 2015-02-16 | 655 | 665.1 | 650.7 | 660.3 | 15,047,500 | 660.30 |
| 2015-02-13 | 640.9 | 650.3 | 637.5 | 646.1 | 15,525,600 | 646.10 |
| 2015-02-12 | 644 | 646 | 632.8 | 634.8 | 14,867,000 | 634.80 |
| 2015-02-10 | 629.8 | 635 | 625.7 | 634.9 | 8,052,800 | 634.90 |
| 2015-02-09 | 629.8 | 644.8 | 626.6 | 632.7 | 15,279,900 | 632.70 |
| 2015-02-06 | 615 | 627 | 612.3 | 622 | 23,467,800 | 622 |
| 2015-02-05 | 597 | 609 | 592.2 | 604.3 | 13,251,000 | 604.30 |
| 2015-02-04 | 584.3 | 605.4 | 584.3 | 594.8 | 16,742,800 | 594.80 |
| 2015-02-03 | 581.7 | 585.3 | 577.6 | 578.9 | 10,231,800 | 578.90 |
| 2015-02-02 | 582.3 | 585 | 576 | 581.7 | 8,317,200 | 581.70 |
| 2015-01-30 | 585 | 595 | 582 | 588.4 | 13,219,100 | 588.40 |
| 2015-01-29 | 596 | 596.4 | 582.9 | 584.3 | 14,748,400 | 584.30 |
| 2015-01-28 | 593.6 | 603.6 | 592.3 | 602 | 8,071,700 | 602 |
| 2015-01-27 | 593 | 600.7 | 589.1 | 600.5 | 11,187,400 | 600.50 |
| 2015-01-26 | 577.7 | 582 | 571.3 | 581.8 | 7,377,000 | 581.80 |
| 2015-01-23 | 578.5 | 583.4 | 578.3 | 581.7 | 7,873,300 | 581.70 |
| 2015-01-22 | 570.5 | 574 | 565.6 | 573.9 | 8,399,200 | 573.90 |
| 2015-01-21 | 575.9 | 577.7 | 565.1 | 572 | 11,474,100 | 572 |
| 2015-01-20 | 570 | 576.3 | 565.7 | 576.3 | 11,710,900 | 576.30 |
| 2015-01-19 | 584.7 | 584.9 | 572 | 573.2 | 8,501,400 | 573.20 |
| 2015-01-16 | 576 | 581.6 | 573 | 581.1 | 10,189,400 | 581.10 |
| 2015-01-15 | 578 | 585.4 | 576 | 584.3 | 8,023,900 | 584.30 |
| 2015-01-14 | 578.2 | 585.1 | 577.4 | 578 | 10,061,000 | 578 |
| 2015-01-13 | 590 | 592.6 | 577 | 582.7 | 11,979,100 | 582.70 |
| 2015-01-09 | 595 | 600.3 | 595 | 599.2 | 10,430,800 | 599.20 |
| 2015-01-08 | 598.7 | 599.5 | 590.9 | 591.9 | 8,278,100 | 591.90 |
| 2015-01-07 | 589 | 593 | 586 | 588.7 | 10,523,700 | 588.70 |
| 2015-01-06 | 610.9 | 611.9 | 593 | 593.3 | 18,263,600 | 593.30 |
| 2015-01-05 | 612.6 | 625.8 | 608.4 | 623.7 | 10,583,000 | 623.70 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
