8316 (株)三井住友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 | 4,607 | 4,658 | 4,603 | 4,606 | 4,496,200 | 1,535.33 |
| 2015-12-29 | 4,550 | 4,621 | 4,539 | 4,603 | 4,288,400 | 1,534.33 |
| 2015-12-28 | 4,528 | 4,557 | 4,508 | 4,549 | 3,497,300 | 1,516.33 |
| 2015-12-25 | 4,526 | 4,545 | 4,471 | 4,492 | 5,712,600 | 1,497.33 |
| 2015-12-24 | 4,600 | 4,603 | 4,560 | 4,560 | 5,634,600 | 1,520 |
| 2015-12-22 | 4,549 | 4,579 | 4,518 | 4,533 | 4,889,100 | 1,511 |
| 2015-12-21 | 4,513 | 4,562 | 4,489 | 4,542 | 7,873,200 | 1,514 |
| 2015-12-18 | 4,659 | 4,761 | 4,531 | 4,543 | 12,898,100 | 1,514.33 |
| 2015-12-17 | 4,734 | 4,746 | 4,644 | 4,659 | 7,864,800 | 1,553 |
| 2015-12-16 | 4,581 | 4,677 | 4,574 | 4,614 | 10,191,600 | 1,538 |
| 2015-12-15 | 4,562 | 4,569 | 4,492 | 4,492 | 7,274,900 | 1,497.33 |
| 2015-12-14 | 4,552 | 4,590 | 4,547 | 4,586 | 8,002,800 | 1,528.67 |
| 2015-12-11 | 4,630 | 4,665 | 4,601 | 4,659 | 11,047,600 | 1,553 |
| 2015-12-10 | 4,690 | 4,702 | 4,665 | 4,673 | 7,234,600 | 1,557.67 |
| 2015-12-09 | 4,660 | 4,728 | 4,658 | 4,705 | 6,640,100 | 1,568.33 |
| 2015-12-08 | 4,726 | 4,776 | 4,687 | 4,694 | 7,057,000 | 1,564.67 |
| 2015-12-07 | 4,770 | 4,807 | 4,745 | 4,747 | 5,301,800 | 1,582.33 |
| 2015-12-04 | 4,701 | 4,768 | 4,694 | 4,744 | 8,005,500 | 1,581.33 |
| 2015-12-03 | 4,800 | 4,822 | 4,775 | 4,818 | 4,812,400 | 1,606 |
| 2015-12-02 | 4,766 | 4,833 | 4,753 | 4,796 | 5,862,000 | 1,598.67 |
| 2015-12-01 | 4,740 | 4,773 | 4,725 | 4,770 | 5,237,100 | 1,590 |
| 2015-11-30 | 4,770 | 4,774 | 4,697 | 4,697 | 7,138,100 | 1,565.67 |
| 2015-11-27 | 4,820 | 4,840 | 4,776 | 4,791 | 4,733,200 | 1,597 |
| 2015-11-26 | 4,820 | 4,847 | 4,804 | 4,829 | 4,446,300 | 1,609.67 |
| 2015-11-25 | 4,874 | 4,874 | 4,779 | 4,796 | 7,976,900 | 1,598.67 |
| 2015-11-24 | 4,903 | 4,910 | 4,853 | 4,898 | 5,831,100 | 1,632.67 |
| 2015-11-20 | 4,918 | 4,924 | 4,880 | 4,914 | 5,212,300 | 1,638 |
| 2015-11-19 | 4,948 | 4,987 | 4,923 | 4,943 | 5,960,400 | 1,647.67 |
| 2015-11-18 | 4,933 | 4,952 | 4,886 | 4,898 | 6,218,300 | 1,632.67 |
| 2015-11-17 | 4,980 | 4,993 | 4,912 | 4,919 | 8,722,400 | 1,639.67 |
| 2015-11-16 | 4,879 | 5,018 | 4,861 | 4,938 | 8,704,200 | 1,646 |
| 2015-11-13 | 4,960 | 5,064 | 4,950 | 5,049 | 7,688,700 | 1,683 |
| 2015-11-12 | 5,130 | 5,134 | 5,045 | 5,048 | 9,445,700 | 1,682.67 |
| 2015-11-11 | 5,132 | 5,220 | 5,131 | 5,188 | 7,772,600 | 1,729.33 |
| 2015-11-10 | 5,044 | 5,170 | 5,044 | 5,152 | 7,576,700 | 1,717.33 |
| 2015-11-09 | 4,982 | 5,150 | 4,974 | 5,118 | 12,677,300 | 1,706 |
| 2015-11-06 | 4,930 | 4,935 | 4,882 | 4,921 | 4,300,400 | 1,640.33 |
| 2015-11-05 | 4,829 | 4,908 | 4,829 | 4,893 | 5,956,700 | 1,631 |
| 2015-11-04 | 4,800 | 4,875 | 4,776 | 4,804 | 7,428,100 | 1,601.33 |
| 2015-11-02 | 4,800 | 4,802 | 4,691 | 4,713 | 7,697,000 | 1,571 |
| 2015-10-30 | 4,849 | 4,918 | 4,791 | 4,860 | 10,104,500 | 1,620 |
| 2015-10-29 | 4,931 | 4,935 | 4,829 | 4,839 | 11,929,200 | 1,613 |
| 2015-10-28 | 4,826 | 4,885 | 4,821 | 4,867 | 4,605,900 | 1,622.33 |
| 2015-10-27 | 4,887 | 4,897 | 4,817 | 4,824 | 5,634,200 | 1,608 |
| 2015-10-26 | 4,950 | 4,950 | 4,895 | 4,896 | 5,754,500 | 1,632 |
| 2015-10-23 | 4,855 | 4,905 | 4,837 | 4,842 | 7,299,000 | 1,614 |
| 2015-10-22 | 4,758 | 4,836 | 4,728 | 4,745 | 7,152,300 | 1,581.67 |
| 2015-10-21 | 4,709 | 4,814 | 4,705 | 4,801 | 6,244,200 | 1,600.33 |
| 2015-10-20 | 4,675 | 4,741 | 4,661 | 4,709 | 6,684,700 | 1,569.67 |
| 2015-10-19 | 4,680 | 4,680 | 4,592 | 4,620 | 5,623,600 | 1,540 |
| 2015-10-16 | 4,654 | 4,712 | 4,626 | 4,668 | 6,310,700 | 1,556 |
| 2015-10-15 | 4,581 | 4,657 | 4,563 | 4,621 | 7,362,700 | 1,540.33 |
| 2015-10-14 | 4,693 | 4,701 | 4,583 | 4,601 | 9,996,900 | 1,533.67 |
| 2015-10-13 | 4,834 | 4,844 | 4,746 | 4,771 | 5,078,000 | 1,590.33 |
| 2015-10-09 | 4,850 | 4,864 | 4,782 | 4,864 | 5,512,000 | 1,621.33 |
| 2015-10-08 | 4,820 | 4,879 | 4,802 | 4,824 | 6,503,400 | 1,608 |
| 2015-10-07 | 4,780 | 4,835 | 4,730 | 4,820 | 6,300,500 | 1,606.67 |
| 2015-10-06 | 4,803 | 4,859 | 4,760 | 4,773 | 6,034,100 | 1,591 |
| 2015-10-05 | 4,736 | 4,754 | 4,693 | 4,733 | 4,227,800 | 1,577.67 |
| 2015-10-02 | 4,690 | 4,722 | 4,647 | 4,719 | 4,608,600 | 1,573 |
| 2015-10-01 | 4,588 | 4,741 | 4,549 | 4,706 | 9,271,800 | 1,568.67 |
| 2015-09-30 | 4,475 | 4,575 | 4,463 | 4,512 | 8,788,000 | 1,504 |
| 2015-09-29 | 4,529 | 4,531 | 4,388 | 4,430 | 11,870,300 | 1,476.67 |
| 2015-09-28 | 4,682 | 4,762 | 4,636 | 4,652 | 5,935,500 | 1,550.67 |
| 2015-09-25 | 4,579 | 4,727 | 4,561 | 4,720 | 8,603,100 | 1,573.33 |
| 2015-09-24 | 4,623 | 4,648 | 4,557 | 4,557 | 9,894,000 | 1,519 |
| 2015-09-18 | 4,796 | 4,796.5 | 4,662.5 | 4,699.5 | 12,568,400 | 1,566.50 |
| 2015-09-17 | 4,855 | 4,883.5 | 4,755 | 4,854 | 6,055,200 | 1,618 |
| 2015-09-16 | 4,790 | 4,843.5 | 4,768.5 | 4,785 | 5,440,800 | 1,595 |
| 2015-09-15 | 4,759 | 4,855.5 | 4,710 | 4,720 | 7,199,000 | 1,573.33 |
| 2015-09-14 | 4,788 | 4,826 | 4,699.5 | 4,722.5 | 5,281,600 | 1,574.17 |
| 2015-09-11 | 4,668.5 | 4,802.5 | 4,668.5 | 4,782.5 | 9,627,000 | 1,594.17 |
| 2015-09-10 | 4,708 | 4,779.5 | 4,664 | 4,738.5 | 7,590,600 | 1,579.50 |
| 2015-09-09 | 4,680 | 4,848 | 4,653 | 4,848 | 10,150,300 | 1,616 |
| 2015-09-08 | 4,602.5 | 4,649.5 | 4,531.5 | 4,540 | 6,453,900 | 1,513.33 |
| 2015-09-07 | 4,554.5 | 4,630 | 4,495 | 4,601.5 | 8,514,600 | 1,533.83 |
| 2015-09-04 | 4,724.5 | 4,725 | 4,551 | 4,582.5 | 11,748,000 | 1,527.50 |
| 2015-09-03 | 4,850 | 4,870 | 4,747 | 4,751 | 7,325,800 | 1,583.67 |
| 2015-09-02 | 4,700 | 4,880 | 4,690.5 | 4,783 | 10,470,700 | 1,594.33 |
| 2015-09-01 | 4,913.5 | 4,962.5 | 4,818 | 4,818 | 9,546,100 | 1,606 |
| 2015-08-31 | 4,980.5 | 4,986 | 4,922.5 | 4,964 | 7,171,900 | 1,654.67 |
| 2015-08-28 | 5,000 | 5,048 | 4,983 | 5,035 | 9,289,600 | 1,678.33 |
| 2015-08-27 | 4,858.5 | 4,950 | 4,830.5 | 4,842.5 | 13,571,600 | 1,614.17 |
| 2015-08-26 | 4,577.5 | 4,731 | 4,501 | 4,718.5 | 13,956,300 | 1,572.83 |
| 2015-08-25 | 4,500 | 4,814.5 | 4,490 | 4,555 | 19,282,500 | 1,518.33 |
| 2015-08-24 | 4,810 | 4,860 | 4,635 | 4,635 | 21,336,000 | 1,545 |
| 2015-08-21 | 5,120 | 5,135 | 5,023 | 5,041 | 14,945,600 | 1,680.33 |
| 2015-08-20 | 5,400 | 5,413 | 5,288 | 5,293 | 10,050,600 | 1,764.33 |
| 2015-08-19 | 5,454 | 5,564 | 5,440 | 5,448 | 8,024,700 | 1,816 |
| 2015-08-18 | 5,450 | 5,494 | 5,426 | 5,473 | 4,988,200 | 1,824.33 |
| 2015-08-17 | 5,469 | 5,518 | 5,400 | 5,428 | 6,294,800 | 1,809.33 |
| 2015-08-14 | 5,444 | 5,475 | 5,414 | 5,419 | 6,082,000 | 1,806.33 |
| 2015-08-13 | 5,490 | 5,502 | 5,381 | 5,417 | 11,651,000 | 1,805.67 |
| 2015-08-12 | 5,678 | 5,700 | 5,476 | 5,548 | 10,384,400 | 1,849.33 |
| 2015-08-11 | 5,740 | 5,770 | 5,608 | 5,664 | 6,817,000 | 1,888 |
| 2015-08-10 | 5,653 | 5,684 | 5,610 | 5,684 | 4,779,900 | 1,894.67 |
| 2015-08-07 | 5,588 | 5,661 | 5,543 | 5,645 | 5,776,400 | 1,881.67 |
| 2015-08-06 | 5,596 | 5,705 | 5,588 | 5,588 | 9,819,100 | 1,862.67 |
| 2015-08-05 | 5,527 | 5,598 | 5,465 | 5,545 | 6,124,400 | 1,848.33 |
| 2015-08-04 | 5,500 | 5,591 | 5,462 | 5,527 | 6,695,000 | 1,842.33 |
| 2015-08-03 | 5,605 | 5,625 | 5,415 | 5,474 | 8,594,400 | 1,824.67 |
| 2015-07-31 | 5,520 | 5,544 | 5,468 | 5,544 | 6,279,400 | 1,848 |
| 2015-07-30 | 5,466 | 5,524 | 5,456 | 5,482 | 7,447,600 | 1,827.33 |
| 2015-07-29 | 5,415 | 5,458 | 5,378 | 5,380 | 5,586,700 | 1,793.33 |
| 2015-07-28 | 5,396 | 5,404 | 5,300 | 5,365 | 7,926,300 | 1,788.33 |
| 2015-07-27 | 5,377 | 5,453 | 5,309 | 5,449 | 6,898,500 | 1,816.33 |
| 2015-07-24 | 5,525 | 5,528 | 5,420 | 5,456 | 5,761,500 | 1,818.67 |
| 2015-07-23 | 5,490 | 5,545 | 5,440 | 5,532 | 5,040,700 | 1,844 |
| 2015-07-22 | 5,520 | 5,524 | 5,444 | 5,482 | 5,789,800 | 1,827.33 |
| 2015-07-21 | 5,580 | 5,589 | 5,540 | 5,587 | 5,051,000 | 1,862.33 |
| 2015-07-17 | 5,510 | 5,557 | 5,485 | 5,550 | 4,828,900 | 1,850 |
| 2015-07-16 | 5,478 | 5,510 | 5,441 | 5,500 | 5,159,600 | 1,833.33 |
| 2015-07-15 | 5,500 | 5,502 | 5,410 | 5,451 | 6,042,400 | 1,817 |
| 2015-07-14 | 5,434 | 5,457 | 5,406 | 5,440 | 6,518,400 | 1,813.33 |
| 2015-07-13 | 5,350 | 5,369 | 5,288 | 5,346 | 5,594,200 | 1,782 |
| 2015-07-10 | 5,234 | 5,353 | 5,205 | 5,268 | 10,104,600 | 1,756 |
| 2015-07-09 | 5,091 | 5,266 | 5,025 | 5,215 | 14,466,800 | 1,738.33 |
| 2015-07-08 | 5,461 | 5,470 | 5,206 | 5,230 | 12,153,800 | 1,743.33 |
| 2015-07-07 | 5,476 | 5,574 | 5,460 | 5,461 | 6,894,700 | 1,820.33 |
| 2015-07-06 | 5,494 | 5,517 | 5,376 | 5,416 | 9,760,200 | 1,805.33 |
| 2015-07-03 | 5,538 | 5,657 | 5,523 | 5,594 | 9,930,500 | 1,864.67 |
| 2015-07-02 | 5,480 | 5,527 | 5,465 | 5,470 | 5,967,500 | 1,823.33 |
| 2015-07-01 | 5,449 | 5,478 | 5,375 | 5,423 | 6,091,900 | 1,807.67 |
| 2015-06-30 | 5,402 | 5,489 | 5,333 | 5,459 | 9,614,500 | 1,819.67 |
| 2015-06-29 | 5,350 | 5,457 | 5,335 | 5,413 | 9,314,800 | 1,804.33 |
| 2015-06-26 | 5,515 | 5,574 | 5,462 | 5,565 | 5,924,800 | 1,855 |
| 2015-06-25 | 5,500 | 5,565 | 5,470 | 5,513 | 5,381,900 | 1,837.67 |
| 2015-06-24 | 5,533 | 5,595 | 5,520 | 5,522 | 7,801,500 | 1,840.67 |
| 2015-06-23 | 5,450 | 5,539 | 5,418 | 5,487 | 9,974,700 | 1,829 |
| 2015-06-22 | 5,250 | 5,403 | 5,250 | 5,380 | 7,971,100 | 1,793.33 |
| 2015-06-19 | 5,283 | 5,295 | 5,202 | 5,241 | 6,564,800 | 1,747 |
| 2015-06-18 | 5,289 | 5,300 | 5,192 | 5,227 | 7,025,000 | 1,742.33 |
| 2015-06-17 | 5,321 | 5,331 | 5,222 | 5,247 | 11,299,600 | 1,749 |
| 2015-06-16 | 5,485 | 5,490 | 5,340 | 5,342 | 12,094,200 | 1,780.67 |
| 2015-06-15 | 5,502 | 5,562 | 5,464 | 5,521 | 7,794,600 | 1,840.33 |
| 2015-06-12 | 5,530 | 5,535 | 5,471 | 5,523 | 9,108,600 | 1,841 |
| 2015-06-11 | 5,495 | 5,556 | 5,492 | 5,510 | 7,802,200 | 1,836.67 |
| 2015-06-10 | 5,500 | 5,582 | 5,456 | 5,488 | 8,402,200 | 1,829.33 |
| 2015-06-09 | 5,534 | 5,590 | 5,485 | 5,496 | 6,859,600 | 1,832 |
| 2015-06-08 | 5,690 | 5,690 | 5,561 | 5,597 | 7,649,300 | 1,865.67 |
| 2015-06-05 | 5,611 | 5,633 | 5,538 | 5,591 | 7,197,000 | 1,863.67 |
| 2015-06-04 | 5,623 | 5,733 | 5,604 | 5,677 | 8,981,000 | 1,892.33 |
| 2015-06-03 | 5,594 | 5,657 | 5,558 | 5,574 | 7,469,900 | 1,858 |
| 2015-06-02 | 5,732 | 5,743 | 5,587 | 5,595 | 9,899,100 | 1,865 |
| 2015-06-01 | 5,600 | 5,747 | 5,587 | 5,747 | 7,183,800 | 1,915.67 |
| 2015-05-29 | 5,676 | 5,744 | 5,619 | 5,670 | 11,369,300 | 1,890 |
| 2015-05-28 | 5,580 | 5,698 | 5,548 | 5,675 | 13,042,800 | 1,891.67 |
| 2015-05-27 | 5,439 | 5,565 | 5,400 | 5,522 | 11,361,600 | 1,840.67 |
| 2015-05-26 | 5,454 | 5,468 | 5,427 | 5,445 | 4,649,800 | 1,815 |
| 2015-05-25 | 5,450 | 5,476 | 5,418 | 5,446 | 5,085,600 | 1,815.33 |
| 2015-05-22 | 5,406 | 5,418 | 5,346 | 5,395 | 6,287,200 | 1,798.33 |
| 2015-05-21 | 5,380 | 5,485 | 5,361 | 5,405 | 8,165,700 | 1,801.67 |
| 2015-05-20 | 5,430 | 5,480 | 5,345 | 5,345 | 11,672,400 | 1,781.67 |
| 2015-05-19 | 5,322 | 5,357 | 5,272 | 5,313 | 8,589,700 | 1,771 |
| 2015-05-18 | 5,150 | 5,332 | 5,143 | 5,322 | 13,315,900 | 1,774 |
| 2015-05-15 | 5,130 | 5,192 | 5,055 | 5,140 | 12,904,600 | 1,713.33 |
| 2015-05-14 | 5,150 | 5,207 | 5,068 | 5,110 | 12,931,400 | 1,703.33 |
| 2015-05-13 | 5,352 | 5,361 | 5,232 | 5,258 | 12,717,200 | 1,752.67 |
| 2015-05-12 | 5,386 | 5,433 | 5,288 | 5,400 | 7,580,000 | 1,800 |
| 2015-05-11 | 5,469 | 5,566 | 5,364 | 5,380 | 11,642,000 | 1,793.33 |
| 2015-05-08 | 5,158 | 5,375 | 5,138 | 5,357 | 13,871,200 | 1,785.67 |
| 2015-05-07 | 5,135 | 5,165 | 5,092 | 5,121 | 8,749,700 | 1,707 |
| 2015-05-01 | 5,180 | 5,197 | 5,105 | 5,165 | 9,072,400 | 1,721.67 |
| 2015-04-30 | 5,210 | 5,293 | 5,191 | 5,242 | 11,628,500 | 1,747.33 |
| 2015-04-28 | 5,285 | 5,300 | 5,269 | 5,300 | 5,988,500 | 1,766.67 |
| 2015-04-27 | 5,283 | 5,293 | 5,195 | 5,259 | 6,100,300 | 1,753 |
| 2015-04-24 | 5,214 | 5,285 | 5,177 | 5,237 | 8,884,700 | 1,745.67 |
| 2015-04-23 | 5,279 | 5,324 | 5,142 | 5,219 | 13,066,800 | 1,739.67 |
| 2015-04-22 | 5,100 | 5,300 | 5,099 | 5,241 | 17,271,200 | 1,747 |
| 2015-04-21 | 4,982 | 5,087 | 4,976 | 5,050 | 10,634,100 | 1,683.33 |
| 2015-04-20 | 4,860 | 5,015 | 4,851 | 4,958 | 11,182,300 | 1,652.67 |
| 2015-04-17 | 4,906 | 5,020 | 4,862 | 4,951.5 | 14,431,700 | 1,650.50 |
| 2015-04-16 | 4,716 | 4,906 | 4,712 | 4,905 | 12,807,600 | 1,635 |
| 2015-04-15 | 4,715 | 4,732.5 | 4,691 | 4,724 | 5,263,900 | 1,574.67 |
| 2015-04-14 | 4,731.5 | 4,771 | 4,711 | 4,749 | 4,030,100 | 1,583 |
| 2015-04-13 | 4,699.5 | 4,738 | 4,680 | 4,730.5 | 4,011,700 | 1,576.83 |
| 2015-04-10 | 4,706.5 | 4,758 | 4,662 | 4,708 | 7,392,000 | 1,569.33 |
| 2015-04-09 | 4,711 | 4,738 | 4,678 | 4,699.5 | 5,291,900 | 1,566.50 |
| 2015-04-08 | 4,714 | 4,753 | 4,700 | 4,709 | 7,160,200 | 1,569.67 |
| 2015-04-07 | 4,663.5 | 4,714 | 4,643.5 | 4,676.5 | 7,661,900 | 1,558.83 |
| 2015-04-06 | 4,600 | 4,630 | 4,578 | 4,617 | 3,624,900 | 1,539 |
| 2015-04-03 | 4,700 | 4,711.5 | 4,597 | 4,648 | 6,390,400 | 1,549.33 |
| 2015-04-02 | 4,602 | 4,724.5 | 4,599 | 4,677.5 | 8,232,400 | 1,559.17 |
| 2015-04-01 | 4,575 | 4,642.5 | 4,530 | 4,588 | 7,616,700 | 1,529.33 |
| 2015-03-31 | 4,720 | 4,731 | 4,597.5 | 4,601.5 | 6,966,900 | 1,533.83 |
| 2015-03-30 | 4,664 | 4,678.5 | 4,560 | 4,666.5 | 7,587,500 | 1,555.50 |
| 2015-03-27 | 4,690.5 | 4,784 | 4,631 | 4,655.5 | 9,584,300 | 1,551.83 |
| 2015-03-26 | 4,790 | 4,795 | 4,688 | 4,726.5 | 11,181,400 | 1,575.50 |
| 2015-03-25 | 4,830 | 4,846 | 4,792 | 4,838 | 6,214,200 | 1,612.67 |
| 2015-03-24 | 4,870.5 | 4,884 | 4,808.5 | 4,830 | 5,664,100 | 1,610 |
| 2015-03-23 | 4,891.5 | 4,894 | 4,846.5 | 4,870 | 5,622,400 | 1,623.33 |
| 2015-03-20 | 4,809.5 | 4,869.5 | 4,800 | 4,869.5 | 6,133,800 | 1,623.17 |
| 2015-03-19 | 4,877 | 4,882.5 | 4,787 | 4,828 | 8,297,800 | 1,609.33 |
| 2015-03-18 | 4,848 | 4,905 | 4,818.5 | 4,886.5 | 7,199,300 | 1,628.83 |
| 2015-03-17 | 4,900 | 4,904.5 | 4,841 | 4,851 | 5,845,300 | 1,617 |
| 2015-03-16 | 4,830 | 4,915 | 4,816 | 4,858.5 | 9,529,100 | 1,619.50 |
| 2015-03-13 | 4,747.5 | 4,832 | 4,742.5 | 4,780.5 | 15,617,700 | 1,593.50 |
| 2015-03-12 | 4,682.5 | 4,776.5 | 4,646 | 4,747 | 8,571,700 | 1,582.33 |
| 2015-03-11 | 4,633.5 | 4,703.5 | 4,607 | 4,682 | 7,170,600 | 1,560.67 |
| 2015-03-10 | 4,808 | 4,810 | 4,660 | 4,699 | 8,774,300 | 1,566.33 |
| 2015-03-09 | 4,796.5 | 4,805.5 | 4,735 | 4,775.5 | 6,841,900 | 1,591.83 |
| 2015-03-06 | 4,703.5 | 4,814 | 4,689 | 4,813.5 | 12,394,500 | 1,604.50 |
| 2015-03-05 | 4,655.5 | 4,699.5 | 4,652 | 4,699.5 | 6,072,100 | 1,566.50 |
| 2015-03-04 | 4,701.5 | 4,720 | 4,622 | 4,660 | 9,660,500 | 1,553.33 |
| 2015-03-03 | 4,800 | 4,800 | 4,692 | 4,737 | 9,380,700 | 1,579 |
| 2015-03-02 | 4,800 | 4,822 | 4,751 | 4,758 | 8,638,400 | 1,586 |
| 2015-02-27 | 4,758 | 4,788 | 4,727.5 | 4,759.5 | 14,512,200 | 1,586.50 |
| 2015-02-26 | 4,615 | 4,707.5 | 4,601 | 4,702 | 8,903,400 | 1,567.33 |
| 2015-02-25 | 4,660 | 4,700 | 4,600 | 4,615.5 | 8,440,800 | 1,538.50 |
| 2015-02-24 | 4,580.5 | 4,648 | 4,570.5 | 4,611 | 7,851,400 | 1,537 |
| 2015-02-23 | 4,719 | 4,735 | 4,537 | 4,602.5 | 13,678,400 | 1,534.17 |
| 2015-02-20 | 4,700 | 4,709 | 4,635 | 4,672.5 | 9,796,900 | 1,557.50 |
| 2015-02-19 | 4,603 | 4,700 | 4,601.5 | 4,687 | 15,702,500 | 1,562.33 |
| 2015-02-18 | 4,499.5 | 4,572.5 | 4,495 | 4,566.5 | 13,175,700 | 1,522.17 |
| 2015-02-17 | 4,410 | 4,500 | 4,410 | 4,431.5 | 10,286,900 | 1,477.17 |
| 2015-02-16 | 4,350 | 4,464 | 4,341.5 | 4,440 | 16,944,600 | 1,480 |
| 2015-02-13 | 4,268 | 4,305 | 4,267 | 4,293.5 | 9,606,300 | 1,431.17 |
| 2015-02-12 | 4,240 | 4,259.5 | 4,223.5 | 4,242.5 | 10,631,800 | 1,414.17 |
| 2015-02-10 | 4,184 | 4,185 | 4,148 | 4,179.5 | 5,162,300 | 1,393.17 |
| 2015-02-09 | 4,200 | 4,219.5 | 4,150 | 4,177 | 7,370,100 | 1,392.33 |
| 2015-02-06 | 4,083 | 4,138 | 4,071 | 4,129.5 | 10,038,600 | 1,376.50 |
| 2015-02-05 | 4,040 | 4,117 | 3,987.5 | 4,044 | 11,559,700 | 1,348 |
| 2015-02-04 | 3,977 | 4,076 | 3,958 | 4,018.5 | 12,300,400 | 1,339.50 |
| 2015-02-03 | 3,977.5 | 3,988.5 | 3,902 | 3,912.5 | 9,646,800 | 1,304.17 |
| 2015-02-02 | 3,970 | 3,972.5 | 3,927 | 3,947.5 | 8,222,700 | 1,315.83 |
| 2015-01-30 | 4,002.5 | 4,018 | 3,980 | 3,990.5 | 9,416,700 | 1,330.17 |
| 2015-01-29 | 4,018 | 4,019 | 3,986 | 4,002 | 12,262,200 | 1,334 |
| 2015-01-28 | 4,100 | 4,116.5 | 4,063.5 | 4,081.5 | 11,048,600 | 1,360.50 |
| 2015-01-27 | 4,100 | 4,177 | 4,081 | 4,170.5 | 8,892,300 | 1,390.17 |
| 2015-01-26 | 4,019.5 | 4,051 | 4,007 | 4,049 | 5,605,300 | 1,349.67 |
| 2015-01-23 | 4,105 | 4,112 | 4,062.5 | 4,085 | 6,250,300 | 1,361.67 |
| 2015-01-22 | 4,047.5 | 4,070 | 4,006 | 4,048 | 5,433,500 | 1,349.33 |
| 2015-01-21 | 4,039 | 4,058.5 | 4,002 | 4,035.5 | 5,436,100 | 1,345.17 |
| 2015-01-20 | 4,003.5 | 4,094.5 | 3,983.5 | 4,090 | 6,550,900 | 1,363.33 |
| 2015-01-19 | 4,053.5 | 4,063.5 | 3,972.5 | 3,994 | 5,839,200 | 1,331.33 |
| 2015-01-16 | 3,972 | 4,036.5 | 3,952 | 4,036 | 7,556,600 | 1,345.33 |
| 2015-01-15 | 4,001.5 | 4,033 | 3,984 | 4,022.5 | 7,428,800 | 1,340.83 |
| 2015-01-14 | 4,019.5 | 4,046 | 3,995 | 4,007.5 | 7,482,300 | 1,335.83 |
| 2015-01-13 | 4,050 | 4,057 | 3,994 | 4,051 | 10,369,800 | 1,350.33 |
| 2015-01-09 | 4,162 | 4,167.5 | 4,067.5 | 4,094 | 11,461,900 | 1,364.67 |
| 2015-01-08 | 4,199.5 | 4,200 | 4,146.5 | 4,159.5 | 6,157,500 | 1,386.50 |
| 2015-01-07 | 4,175 | 4,181 | 4,122 | 4,138.5 | 8,653,300 | 1,379.50 |
| 2015-01-06 | 4,233 | 4,245 | 4,199 | 4,208.5 | 7,986,500 | 1,402.83 |
| 2015-01-05 | 4,335 | 4,349.5 | 4,268 | 4,309 | 6,631,100 | 1,436.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
