8411 (株)みずほ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 | 244.4 | 245.9 | 243.4 | 243.5 | 79,500,900 | 2,435 |
| 2015-12-29 | 240 | 244 | 239.8 | 243.8 | 83,880,000 | 2,438 |
| 2015-12-28 | 239.4 | 240.8 | 238.6 | 240.5 | 70,921,000 | 2,405 |
| 2015-12-25 | 240.3 | 240.6 | 237.6 | 238 | 107,243,900 | 2,380 |
| 2015-12-24 | 244.1 | 244.5 | 241.8 | 241.9 | 126,577,600 | 2,419 |
| 2015-12-22 | 242.8 | 244.4 | 241 | 241.5 | 101,314,800 | 2,415 |
| 2015-12-21 | 241 | 244.5 | 239.5 | 241.4 | 152,391,800 | 2,414 |
| 2015-12-18 | 249 | 254 | 243.3 | 243.4 | 222,460,300 | 2,434 |
| 2015-12-17 | 252.6 | 254 | 249.3 | 249.8 | 201,926,400 | 2,498 |
| 2015-12-16 | 241.2 | 247.9 | 240.9 | 247.9 | 215,862,900 | 2,479 |
| 2015-12-15 | 240.1 | 240.8 | 235.5 | 235.5 | 145,005,100 | 2,355 |
| 2015-12-14 | 238.9 | 242 | 238 | 241.6 | 114,894,500 | 2,416 |
| 2015-12-11 | 241.5 | 244.3 | 241 | 243.7 | 146,477,400 | 2,437 |
| 2015-12-10 | 241 | 244.3 | 240.7 | 242.8 | 93,639,500 | 2,428 |
| 2015-12-09 | 243.3 | 245.5 | 242.4 | 243.4 | 122,526,900 | 2,434 |
| 2015-12-08 | 249.2 | 249.2 | 244.7 | 244.9 | 143,477,600 | 2,449 |
| 2015-12-07 | 250.8 | 251.2 | 248.7 | 249.2 | 96,249,100 | 2,492 |
| 2015-12-04 | 245.1 | 249.2 | 245.1 | 247.9 | 135,547,600 | 2,479 |
| 2015-12-03 | 251.6 | 252.7 | 248.5 | 251.4 | 113,073,100 | 2,514 |
| 2015-12-02 | 251.7 | 253.5 | 251.1 | 252 | 85,560,000 | 2,520 |
| 2015-12-01 | 249.7 | 252.7 | 249.2 | 252.6 | 118,803,000 | 2,526 |
| 2015-11-30 | 250.6 | 250.7 | 248.4 | 248.5 | 115,847,700 | 2,485 |
| 2015-11-27 | 253.9 | 254.8 | 250.8 | 251.4 | 114,705,600 | 2,514 |
| 2015-11-26 | 254.7 | 256.7 | 253.8 | 254.5 | 100,729,000 | 2,545 |
| 2015-11-25 | 256.5 | 256.9 | 252.5 | 253.3 | 143,059,900 | 2,533 |
| 2015-11-24 | 260 | 260.2 | 257.5 | 258.4 | 114,860,500 | 2,584 |
| 2015-11-20 | 259.4 | 261.1 | 257 | 261.1 | 89,764,500 | 2,611 |
| 2015-11-19 | 262.2 | 263.2 | 259.6 | 260.4 | 180,573,500 | 2,604 |
| 2015-11-18 | 259.2 | 261 | 258.6 | 260 | 146,369,200 | 2,600 |
| 2015-11-17 | 260 | 261.7 | 258 | 258.1 | 192,687,100 | 2,581 |
| 2015-11-16 | 254 | 258.5 | 253.6 | 257.4 | 126,183,700 | 2,574 |
| 2015-11-13 | 254.5 | 257.5 | 253.3 | 256.9 | 148,551,700 | 2,569 |
| 2015-11-12 | 258.1 | 258.9 | 256.5 | 257.1 | 160,115,800 | 2,571 |
| 2015-11-11 | 256.8 | 259.3 | 256.3 | 258.7 | 154,896,700 | 2,587 |
| 2015-11-10 | 253 | 258.8 | 253 | 257.9 | 175,194,500 | 2,579 |
| 2015-11-09 | 251.6 | 257.9 | 251.6 | 256.6 | 236,021,300 | 2,566 |
| 2015-11-06 | 249 | 249.4 | 247.1 | 248.8 | 92,172,700 | 2,488 |
| 2015-11-05 | 245.3 | 248.7 | 245.2 | 248.2 | 132,929,300 | 2,482 |
| 2015-11-04 | 245.3 | 248.1 | 244.4 | 244.8 | 135,523,800 | 2,448 |
| 2015-11-02 | 247 | 247.2 | 242.6 | 244.2 | 145,444,200 | 2,442 |
| 2015-10-30 | 248.1 | 252.8 | 246.6 | 250.3 | 224,978,300 | 2,503 |
| 2015-10-29 | 249.8 | 249.8 | 245.1 | 247.2 | 112,522,400 | 2,472 |
| 2015-10-28 | 246.6 | 248.2 | 246.4 | 248 | 74,303,000 | 2,480 |
| 2015-10-27 | 247.9 | 248.8 | 246.1 | 246.2 | 96,149,400 | 2,462 |
| 2015-10-26 | 250 | 250.8 | 248.2 | 248.4 | 112,428,700 | 2,484 |
| 2015-10-23 | 248.7 | 250.7 | 247.4 | 247.5 | 185,941,400 | 2,475 |
| 2015-10-22 | 241.9 | 246.3 | 241.4 | 243.7 | 151,278,400 | 2,437 |
| 2015-10-21 | 240 | 244.2 | 239.2 | 243.7 | 185,731,600 | 2,437 |
| 2015-10-20 | 236 | 239.7 | 235.5 | 238.8 | 155,796,700 | 2,388 |
| 2015-10-19 | 237.5 | 237.6 | 233 | 233.4 | 110,662,200 | 2,334 |
| 2015-10-16 | 233.5 | 237.5 | 233.1 | 236.9 | 148,916,500 | 2,369 |
| 2015-10-15 | 228 | 232.8 | 226.4 | 231.9 | 133,535,400 | 2,319 |
| 2015-10-14 | 233 | 234.4 | 229.2 | 229.9 | 140,275,300 | 2,299 |
| 2015-10-13 | 237.1 | 237.7 | 233.9 | 235.2 | 122,065,200 | 2,352 |
| 2015-10-09 | 238.5 | 239.4 | 236.1 | 238.4 | 176,760,700 | 2,384 |
| 2015-10-08 | 236.6 | 238.3 | 235.5 | 236.2 | 150,629,700 | 2,362 |
| 2015-10-07 | 234.5 | 237.8 | 233.3 | 236.6 | 163,552,800 | 2,366 |
| 2015-10-06 | 234.1 | 236.7 | 233.6 | 234.5 | 192,186,800 | 2,345 |
| 2015-10-05 | 231.5 | 232.1 | 229.7 | 231 | 111,283,400 | 2,310 |
| 2015-10-02 | 228 | 229.5 | 226.9 | 229.4 | 125,919,200 | 2,294 |
| 2015-10-01 | 225 | 231.9 | 222.6 | 230.1 | 195,918,900 | 2,301 |
| 2015-09-30 | 220 | 225.2 | 219.7 | 222.9 | 175,127,100 | 2,229 |
| 2015-09-29 | 226 | 226.2 | 215.7 | 217.9 | 316,161,300 | 2,179 |
| 2015-09-28 | 232.1 | 233.9 | 228.4 | 230.1 | 166,788,500 | 2,301 |
| 2015-09-25 | 229.1 | 235.3 | 228 | 235.2 | 239,411,100 | 2,352 |
| 2015-09-24 | 230 | 230.6 | 227.9 | 228.2 | 173,659,600 | 2,282 |
| 2015-09-18 | 235.5 | 235.7 | 230.2 | 233.4 | 308,071,000 | 2,334 |
| 2015-09-17 | 238.3 | 238.7 | 234.5 | 237.8 | 136,514,100 | 2,378 |
| 2015-09-16 | 238 | 238.3 | 235.7 | 236.4 | 132,805,600 | 2,364 |
| 2015-09-15 | 237.8 | 240.7 | 235.2 | 235.2 | 183,172,100 | 2,352 |
| 2015-09-14 | 239.2 | 240.2 | 235 | 235.7 | 155,043,100 | 2,357 |
| 2015-09-11 | 233.6 | 239.7 | 233.6 | 239.1 | 245,288,400 | 2,391 |
| 2015-09-10 | 237 | 240 | 233.7 | 236.5 | 275,141,800 | 2,365 |
| 2015-09-09 | 235 | 244.8 | 232.1 | 244.8 | 297,652,000 | 2,448 |
| 2015-09-08 | 229.7 | 230.4 | 226.1 | 226.4 | 184,014,400 | 2,264 |
| 2015-09-07 | 230.3 | 231.9 | 225.2 | 230.6 | 284,177,300 | 2,306 |
| 2015-09-04 | 238.8 | 238.9 | 230.6 | 233.6 | 237,145,400 | 2,336 |
| 2015-09-03 | 243.6 | 244.5 | 237.7 | 238.2 | 186,812,900 | 2,382 |
| 2015-09-02 | 234.9 | 245.8 | 232.9 | 241.3 | 323,346,500 | 2,413 |
| 2015-09-01 | 247 | 249.1 | 240 | 240 | 237,795,300 | 2,400 |
| 2015-08-31 | 250 | 250.9 | 247.7 | 248.7 | 201,259,600 | 2,487 |
| 2015-08-28 | 249.5 | 253.7 | 248.5 | 252.4 | 269,141,100 | 2,524 |
| 2015-08-27 | 244 | 245.8 | 240.7 | 242.1 | 290,712,900 | 2,421 |
| 2015-08-26 | 231 | 237.9 | 228.1 | 236.8 | 378,742,200 | 2,368 |
| 2015-08-25 | 221.1 | 241 | 219.8 | 228 | 574,417,700 | 2,280 |
| 2015-08-24 | 240 | 241.4 | 228.1 | 229.6 | 428,373,500 | 2,296 |
| 2015-08-21 | 251.8 | 253.2 | 248.8 | 250 | 291,783,700 | 2,500 |
| 2015-08-20 | 260.4 | 261.8 | 256.7 | 258.5 | 198,166,900 | 2,585 |
| 2015-08-19 | 263.3 | 266.8 | 262.2 | 262.3 | 212,566,200 | 2,623 |
| 2015-08-18 | 259.3 | 263.3 | 258.7 | 262.6 | 153,782,100 | 2,626 |
| 2015-08-17 | 258.3 | 263.2 | 256.7 | 258.5 | 151,438,900 | 2,585 |
| 2015-08-14 | 259.5 | 259.8 | 256.3 | 257 | 175,992,800 | 2,570 |
| 2015-08-13 | 260.2 | 261.7 | 259.1 | 260.1 | 199,637,700 | 2,601 |
| 2015-08-12 | 267.4 | 268.4 | 260 | 262.4 | 229,809,800 | 2,624 |
| 2015-08-11 | 269.4 | 270.6 | 265.6 | 267.4 | 185,570,800 | 2,674 |
| 2015-08-10 | 266 | 267.3 | 264.5 | 267.3 | 109,038,200 | 2,673 |
| 2015-08-07 | 264 | 268.3 | 263.4 | 267.8 | 138,626,300 | 2,678 |
| 2015-08-06 | 264.5 | 269.4 | 264.2 | 264.2 | 199,154,300 | 2,642 |
| 2015-08-05 | 261.5 | 265.1 | 258 | 262.4 | 153,032,500 | 2,624 |
| 2015-08-04 | 262.4 | 265.4 | 261 | 262 | 137,869,000 | 2,620 |
| 2015-08-03 | 270 | 270 | 261.7 | 263.5 | 175,473,400 | 2,635 |
| 2015-07-31 | 268.8 | 269.5 | 265.8 | 267.9 | 140,571,300 | 2,679 |
| 2015-07-30 | 264.6 | 268.9 | 264.5 | 268 | 203,475,400 | 2,680 |
| 2015-07-29 | 263 | 265.3 | 260.8 | 262.4 | 150,078,800 | 2,624 |
| 2015-07-28 | 262.5 | 263 | 257.3 | 261 | 201,306,300 | 2,610 |
| 2015-07-27 | 261.8 | 266 | 260.2 | 265.5 | 151,008,800 | 2,655 |
| 2015-07-24 | 267.4 | 268.3 | 263.8 | 264.6 | 136,756,000 | 2,646 |
| 2015-07-23 | 267 | 268.9 | 266 | 268.1 | 107,427,900 | 2,681 |
| 2015-07-22 | 269 | 269 | 266.5 | 266.7 | 148,518,800 | 2,667 |
| 2015-07-21 | 272 | 272.8 | 269.5 | 271.9 | 140,427,300 | 2,719 |
| 2015-07-17 | 269.5 | 271 | 268.3 | 270 | 160,463,500 | 2,700 |
| 2015-07-16 | 267.2 | 269 | 266 | 269 | 168,525,400 | 2,690 |
| 2015-07-15 | 266.8 | 266.9 | 263.7 | 265.7 | 127,324,800 | 2,657 |
| 2015-07-14 | 266 | 267.3 | 263.6 | 265.6 | 211,116,100 | 2,656 |
| 2015-07-13 | 261.4 | 262.6 | 258.7 | 262 | 184,144,000 | 2,620 |
| 2015-07-10 | 255.2 | 263.2 | 252.3 | 258.3 | 320,297,400 | 2,583 |
| 2015-07-09 | 248 | 255.4 | 243.6 | 255.2 | 387,486,000 | 2,552 |
| 2015-07-08 | 264 | 264.5 | 252.6 | 253.3 | 308,989,600 | 2,533 |
| 2015-07-07 | 266.9 | 269.6 | 265 | 265.4 | 210,934,300 | 2,654 |
| 2015-07-06 | 266 | 268.3 | 261.7 | 263.5 | 304,987,900 | 2,635 |
| 2015-07-03 | 266 | 272.5 | 265.3 | 271.7 | 289,008,900 | 2,717 |
| 2015-07-02 | 268.8 | 269.6 | 265.2 | 265.3 | 193,003,800 | 2,653 |
| 2015-07-01 | 267 | 267.6 | 263.1 | 265.3 | 190,079,200 | 2,653 |
| 2015-06-30 | 264.3 | 267.4 | 258.7 | 265 | 349,005,000 | 2,650 |
| 2015-06-29 | 258.9 | 268.6 | 258.6 | 265.1 | 329,175,900 | 2,651 |
| 2015-06-26 | 270 | 275.5 | 268.8 | 274.9 | 243,838,100 | 2,749 |
| 2015-06-25 | 269 | 273.2 | 268.8 | 271 | 218,125,800 | 2,710 |
| 2015-06-24 | 275 | 276 | 271.4 | 271.8 | 318,424,200 | 2,718 |
| 2015-06-23 | 260 | 271.8 | 259.9 | 270.5 | 482,768,800 | 2,705 |
| 2015-06-22 | 254 | 259.3 | 253 | 258.6 | 299,074,200 | 2,586 |
| 2015-06-19 | 255.2 | 255.5 | 250.1 | 252.4 | 189,482,100 | 2,524 |
| 2015-06-18 | 257.9 | 257.9 | 251.9 | 251.9 | 205,263,400 | 2,519 |
| 2015-06-17 | 259.3 | 261 | 257 | 257.8 | 145,862,200 | 2,578 |
| 2015-06-16 | 262 | 262.3 | 257.3 | 257.5 | 187,297,200 | 2,575 |
| 2015-06-15 | 262 | 265.1 | 261.6 | 263.4 | 164,871,200 | 2,634 |
| 2015-06-12 | 265 | 265.5 | 261.4 | 262.7 | 267,326,300 | 2,627 |
| 2015-06-11 | 261.4 | 264.7 | 258.8 | 261 | 264,136,100 | 2,610 |
| 2015-06-10 | 260 | 263.7 | 255.6 | 256.8 | 315,595,900 | 2,568 |
| 2015-06-09 | 262.9 | 267.7 | 260.3 | 260.3 | 234,178,000 | 2,603 |
| 2015-06-08 | 270.5 | 271.4 | 264.1 | 265.2 | 220,129,700 | 2,652 |
| 2015-06-05 | 266 | 267.9 | 263.1 | 264.2 | 236,236,400 | 2,642 |
| 2015-06-04 | 267.4 | 272.2 | 266.7 | 269.1 | 247,602,100 | 2,691 |
| 2015-06-03 | 268.1 | 270.9 | 265.8 | 266.8 | 307,706,200 | 2,668 |
| 2015-06-02 | 280 | 280.4 | 269.7 | 270.5 | 436,073,600 | 2,705 |
| 2015-06-01 | 269.9 | 280.4 | 269.1 | 279.6 | 378,675,800 | 2,796 |
| 2015-05-29 | 273 | 279 | 266.1 | 274.6 | 580,912,700 | 2,746 |
| 2015-05-28 | 259 | 272.9 | 259 | 271.1 | 620,879,700 | 2,711 |
| 2015-05-27 | 249 | 257 | 248.2 | 256 | 306,544,200 | 2,560 |
| 2015-05-26 | 251.4 | 252 | 249.6 | 250 | 107,690,100 | 2,500 |
| 2015-05-25 | 250 | 251.9 | 249.3 | 251.1 | 182,631,300 | 2,511 |
| 2015-05-22 | 249 | 249.8 | 245.9 | 248.4 | 185,801,400 | 2,484 |
| 2015-05-21 | 247.7 | 250 | 245.6 | 248.8 | 267,681,300 | 2,488 |
| 2015-05-20 | 248 | 249.3 | 246 | 246.1 | 233,923,800 | 2,461 |
| 2015-05-19 | 245.7 | 248.3 | 243 | 246.4 | 328,195,400 | 2,464 |
| 2015-05-18 | 236.6 | 245.7 | 236.5 | 245.7 | 462,265,300 | 2,457 |
| 2015-05-15 | 233 | 235.7 | 230 | 234.6 | 192,870,400 | 2,346 |
| 2015-05-14 | 233.9 | 233.9 | 229.4 | 229.7 | 136,879,900 | 2,297 |
| 2015-05-13 | 235.5 | 236.7 | 232.7 | 234.7 | 151,561,800 | 2,347 |
| 2015-05-12 | 233.8 | 235.3 | 232.2 | 235.3 | 125,597,700 | 2,353 |
| 2015-05-11 | 237.8 | 241 | 232.8 | 233.5 | 270,644,500 | 2,335 |
| 2015-05-08 | 226.6 | 234.6 | 226.3 | 234.1 | 345,502,600 | 2,341 |
| 2015-05-07 | 224.7 | 227.2 | 224.4 | 226.6 | 166,170,800 | 2,266 |
| 2015-05-01 | 226.7 | 227.6 | 223.1 | 226.3 | 180,433,300 | 2,263 |
| 2015-04-30 | 230.3 | 231.3 | 227.1 | 228.7 | 190,974,300 | 2,287 |
| 2015-04-28 | 231 | 231.7 | 229.9 | 231.7 | 128,961,700 | 2,317 |
| 2015-04-27 | 231.1 | 232 | 229 | 230.3 | 136,337,000 | 2,303 |
| 2015-04-24 | 232.2 | 233.6 | 230 | 230.7 | 186,000,200 | 2,307 |
| 2015-04-23 | 235 | 236.6 | 229.7 | 232.2 | 300,413,400 | 2,322 |
| 2015-04-22 | 227.5 | 233.9 | 227.5 | 232.5 | 523,441,200 | 2,325 |
| 2015-04-21 | 224.1 | 227.3 | 223.6 | 226.8 | 360,347,600 | 2,268 |
| 2015-04-20 | 219.9 | 224.9 | 219.1 | 222.9 | 271,994,000 | 2,229 |
| 2015-04-17 | 220.6 | 224.2 | 219.8 | 222.6 | 282,139,100 | 2,226 |
| 2015-04-16 | 213.2 | 221 | 213.1 | 220.7 | 248,759,700 | 2,207 |
| 2015-04-15 | 212.8 | 214.2 | 212.7 | 213.1 | 85,136,800 | 2,131 |
| 2015-04-14 | 213.6 | 214.3 | 212.5 | 213.9 | 89,913,100 | 2,139 |
| 2015-04-13 | 213.9 | 213.9 | 212.3 | 213.3 | 68,979,200 | 2,133 |
| 2015-04-10 | 214.5 | 214.7 | 213 | 213.6 | 99,610,700 | 2,136 |
| 2015-04-09 | 214.8 | 215.1 | 213.3 | 214.3 | 99,823,000 | 2,143 |
| 2015-04-08 | 215.1 | 216.6 | 214.2 | 214.6 | 137,771,700 | 2,146 |
| 2015-04-07 | 213.3 | 215.9 | 213.1 | 215 | 128,957,900 | 2,150 |
| 2015-04-06 | 211.5 | 212.5 | 211 | 212.1 | 66,964,800 | 2,121 |
| 2015-04-03 | 214.5 | 214.6 | 211.3 | 213.9 | 104,339,300 | 2,139 |
| 2015-04-02 | 211.9 | 216 | 211.6 | 214.4 | 149,134,400 | 2,144 |
| 2015-04-01 | 210.4 | 212.7 | 208.6 | 210.6 | 159,202,600 | 2,106 |
| 2015-03-31 | 217.7 | 217.9 | 211.1 | 211.1 | 158,500,400 | 2,111 |
| 2015-03-30 | 215.4 | 215.5 | 210.1 | 215.3 | 202,366,700 | 2,153 |
| 2015-03-27 | 218.5 | 220.5 | 214.5 | 215.1 | 254,624,100 | 2,151 |
| 2015-03-26 | 223.3 | 223.7 | 221.7 | 222.8 | 185,451,500 | 2,228 |
| 2015-03-25 | 224.2 | 224.7 | 222.8 | 224.4 | 139,192,000 | 2,244 |
| 2015-03-24 | 225 | 225.6 | 223.3 | 224.7 | 131,120,100 | 2,247 |
| 2015-03-23 | 225 | 226.6 | 224.5 | 224.6 | 158,412,700 | 2,246 |
| 2015-03-20 | 222.3 | 224.8 | 221.7 | 224.7 | 143,997,000 | 2,247 |
| 2015-03-19 | 223.6 | 223.7 | 221 | 221.9 | 144,083,800 | 2,219 |
| 2015-03-18 | 222.5 | 224.2 | 221.5 | 223.7 | 145,565,400 | 2,237 |
| 2015-03-17 | 224.6 | 224.7 | 222 | 222.1 | 145,772,400 | 2,221 |
| 2015-03-16 | 223 | 224.7 | 222.5 | 223.2 | 151,501,000 | 2,232 |
| 2015-03-13 | 221.5 | 223.9 | 221.1 | 222.4 | 261,345,000 | 2,224 |
| 2015-03-12 | 218 | 221.5 | 217.7 | 220.8 | 191,122,600 | 2,208 |
| 2015-03-11 | 216.1 | 218.3 | 216 | 217.5 | 119,771,400 | 2,175 |
| 2015-03-10 | 220.6 | 220.7 | 216.3 | 217.6 | 178,141,800 | 2,176 |
| 2015-03-09 | 220.1 | 220.4 | 219.1 | 220.2 | 126,438,800 | 2,202 |
| 2015-03-06 | 218.5 | 220.7 | 218.1 | 220.7 | 203,737,300 | 2,207 |
| 2015-03-05 | 215.8 | 217.7 | 215.8 | 217.7 | 112,914,000 | 2,177 |
| 2015-03-04 | 216 | 216.9 | 215.1 | 215.9 | 151,044,300 | 2,159 |
| 2015-03-03 | 220.8 | 220.8 | 216.5 | 217.8 | 174,180,300 | 2,178 |
| 2015-03-02 | 221.5 | 221.8 | 219.6 | 220 | 139,441,500 | 2,200 |
| 2015-02-27 | 220.6 | 221.5 | 218.5 | 220.5 | 242,310,800 | 2,205 |
| 2015-02-26 | 218.7 | 220.3 | 218.3 | 220.1 | 192,281,200 | 2,201 |
| 2015-02-25 | 219.9 | 220.8 | 218.1 | 218.9 | 175,941,200 | 2,189 |
| 2015-02-24 | 217.4 | 220.3 | 217.4 | 219 | 221,587,700 | 2,190 |
| 2015-02-23 | 219.1 | 220 | 214.6 | 218.7 | 304,239,400 | 2,187 |
| 2015-02-20 | 218.8 | 218.8 | 215 | 217 | 230,692,100 | 2,170 |
| 2015-02-19 | 212.4 | 218.7 | 212.4 | 218.2 | 393,934,600 | 2,182 |
| 2015-02-18 | 208.9 | 211 | 208.8 | 210.6 | 242,489,900 | 2,106 |
| 2015-02-17 | 206.3 | 208.5 | 206.2 | 207.7 | 187,409,900 | 2,077 |
| 2015-02-16 | 204.3 | 207.8 | 204.3 | 206.7 | 215,548,100 | 2,067 |
| 2015-02-13 | 202.6 | 203.7 | 202.2 | 203.4 | 168,640,900 | 2,034 |
| 2015-02-12 | 201.7 | 202.6 | 200.9 | 202.4 | 177,581,200 | 2,024 |
| 2015-02-10 | 199.6 | 200 | 199 | 199.9 | 91,129,800 | 1,999 |
| 2015-02-09 | 199.8 | 200 | 198.3 | 199.9 | 115,290,400 | 1,999 |
| 2015-02-06 | 197 | 197.9 | 196.2 | 197.9 | 136,370,400 | 1,979 |
| 2015-02-05 | 193.8 | 197.5 | 192.8 | 195.4 | 167,274,400 | 1,954 |
| 2015-02-04 | 192.7 | 195.4 | 192.1 | 193.4 | 193,831,600 | 1,934 |
| 2015-02-03 | 193 | 193.2 | 191 | 191 | 141,490,200 | 1,910 |
| 2015-02-02 | 193 | 193 | 191.8 | 192.4 | 140,615,800 | 1,924 |
| 2015-01-30 | 195.8 | 196 | 194 | 194 | 149,554,800 | 1,940 |
| 2015-01-29 | 197.8 | 197.8 | 195.2 | 195.8 | 143,828,000 | 1,958 |
| 2015-01-28 | 198.2 | 199.6 | 198.1 | 198.6 | 105,290,100 | 1,986 |
| 2015-01-27 | 197.6 | 200.3 | 197.3 | 200 | 137,314,600 | 2,000 |
| 2015-01-26 | 196 | 197.2 | 195.1 | 196.4 | 107,156,400 | 1,964 |
| 2015-01-23 | 197.5 | 198.9 | 196.9 | 197.5 | 103,906,500 | 1,975 |
| 2015-01-22 | 196 | 196.2 | 194.6 | 196 | 71,860,200 | 1,960 |
| 2015-01-21 | 197.3 | 197.3 | 194.8 | 196 | 95,807,100 | 1,960 |
| 2015-01-20 | 194.5 | 197.8 | 194 | 197.3 | 107,664,200 | 1,973 |
| 2015-01-19 | 194.8 | 195.5 | 193.2 | 193.9 | 92,486,300 | 1,939 |
| 2015-01-16 | 193 | 194.3 | 191.6 | 194.3 | 139,028,500 | 1,943 |
| 2015-01-15 | 194.5 | 195 | 193.9 | 194.4 | 130,134,600 | 1,944 |
| 2015-01-14 | 195.3 | 195.5 | 194 | 194.2 | 134,416,000 | 1,942 |
| 2015-01-13 | 196.7 | 196.8 | 194.8 | 196.3 | 139,449,100 | 1,963 |
| 2015-01-09 | 198 | 198.4 | 196.6 | 197.5 | 128,595,500 | 1,975 |
| 2015-01-08 | 198.7 | 198.8 | 197 | 197.4 | 132,651,500 | 1,974 |
| 2015-01-07 | 197.4 | 198.5 | 196.6 | 197 | 153,946,700 | 1,970 |
| 2015-01-06 | 199.4 | 199.7 | 198 | 198 | 183,940,000 | 1,980 |
| 2015-01-05 | 202 | 202.3 | 200.1 | 201 | 118,255,600 | 2,010 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
