8473 SBIホールディングス(株) 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 | 1,320 | 1,329 | 1,315 | 1,321 | 1,345,000 | 1,321 |
| 2015-12-29 | 1,291 | 1,309 | 1,285 | 1,309 | 1,249,300 | 1,309 |
| 2015-12-28 | 1,275 | 1,301 | 1,275 | 1,299 | 1,187,600 | 1,299 |
| 2015-12-25 | 1,270 | 1,278 | 1,254 | 1,269 | 2,299,900 | 1,269 |
| 2015-12-24 | 1,297 | 1,305 | 1,277 | 1,279 | 1,734,000 | 1,279 |
| 2015-12-22 | 1,304 | 1,309 | 1,291 | 1,292 | 1,425,000 | 1,292 |
| 2015-12-21 | 1,307 | 1,317 | 1,288 | 1,303 | 1,863,600 | 1,303 |
| 2015-12-18 | 1,350 | 1,383 | 1,318 | 1,318 | 2,434,400 | 1,318 |
| 2015-12-17 | 1,360 | 1,367 | 1,348 | 1,353 | 1,643,000 | 1,353 |
| 2015-12-16 | 1,330 | 1,348 | 1,316 | 1,331 | 1,873,900 | 1,331 |
| 2015-12-15 | 1,310 | 1,323 | 1,295 | 1,300 | 1,812,200 | 1,300 |
| 2015-12-14 | 1,322 | 1,332 | 1,308 | 1,322 | 2,404,600 | 1,322 |
| 2015-12-11 | 1,359 | 1,374 | 1,351 | 1,360 | 1,729,100 | 1,360 |
| 2015-12-10 | 1,367 | 1,373 | 1,357 | 1,359 | 1,580,400 | 1,359 |
| 2015-12-09 | 1,379 | 1,406 | 1,374 | 1,379 | 1,383,700 | 1,379 |
| 2015-12-08 | 1,406 | 1,412 | 1,382 | 1,387 | 1,490,700 | 1,387 |
| 2015-12-07 | 1,420 | 1,428 | 1,413 | 1,414 | 1,112,100 | 1,414 |
| 2015-12-04 | 1,396 | 1,418 | 1,393 | 1,410 | 2,154,700 | 1,410 |
| 2015-12-03 | 1,452 | 1,461 | 1,435 | 1,453 | 1,619,700 | 1,453 |
| 2015-12-02 | 1,448 | 1,465 | 1,442 | 1,452 | 1,433,900 | 1,452 |
| 2015-12-01 | 1,405 | 1,439 | 1,402 | 1,439 | 2,178,600 | 1,439 |
| 2015-11-30 | 1,405 | 1,408 | 1,384 | 1,395 | 1,359,500 | 1,395 |
| 2015-11-27 | 1,419 | 1,420 | 1,403 | 1,407 | 746,100 | 1,407 |
| 2015-11-26 | 1,415 | 1,422 | 1,410 | 1,416 | 970,200 | 1,416 |
| 2015-11-25 | 1,421 | 1,422 | 1,400 | 1,406 | 1,107,800 | 1,406 |
| 2015-11-24 | 1,415 | 1,431 | 1,406 | 1,427 | 1,350,800 | 1,427 |
| 2015-11-20 | 1,415 | 1,417 | 1,397 | 1,415 | 1,369,800 | 1,415 |
| 2015-11-19 | 1,432 | 1,438 | 1,412 | 1,421 | 1,773,100 | 1,421 |
| 2015-11-18 | 1,437 | 1,438 | 1,410 | 1,414 | 1,538,800 | 1,414 |
| 2015-11-17 | 1,423 | 1,437 | 1,412 | 1,432 | 1,860,100 | 1,432 |
| 2015-11-16 | 1,384 | 1,410 | 1,383 | 1,407 | 1,026,900 | 1,407 |
| 2015-11-13 | 1,401 | 1,415 | 1,399 | 1,414 | 1,197,200 | 1,414 |
| 2015-11-12 | 1,428 | 1,436 | 1,412 | 1,429 | 1,589,200 | 1,429 |
| 2015-11-11 | 1,417 | 1,441 | 1,416 | 1,433 | 2,317,800 | 1,433 |
| 2015-11-10 | 1,391 | 1,416 | 1,391 | 1,413 | 1,482,700 | 1,413 |
| 2015-11-09 | 1,395 | 1,416 | 1,391 | 1,413 | 2,011,900 | 1,413 |
| 2015-11-06 | 1,375 | 1,389 | 1,362 | 1,383 | 2,076,200 | 1,383 |
| 2015-11-05 | 1,342 | 1,373 | 1,336 | 1,371 | 2,620,400 | 1,371 |
| 2015-11-04 | 1,369 | 1,371 | 1,331 | 1,331 | 3,355,900 | 1,331 |
| 2015-11-02 | 1,364 | 1,368 | 1,341 | 1,356 | 2,443,300 | 1,356 |
| 2015-10-30 | 1,425 | 1,436 | 1,373 | 1,381 | 5,466,000 | 1,381 |
| 2015-10-29 | 1,502 | 1,505 | 1,475 | 1,482 | 1,629,800 | 1,482 |
| 2015-10-28 | 1,478 | 1,494 | 1,477 | 1,487 | 1,063,300 | 1,487 |
| 2015-10-27 | 1,500 | 1,510 | 1,479 | 1,483 | 1,511,900 | 1,483 |
| 2015-10-26 | 1,505 | 1,509 | 1,491 | 1,505 | 1,900,600 | 1,505 |
| 2015-10-23 | 1,487 | 1,503 | 1,479 | 1,487 | 2,224,000 | 1,487 |
| 2015-10-22 | 1,445 | 1,463 | 1,438 | 1,446 | 1,257,500 | 1,446 |
| 2015-10-21 | 1,430 | 1,471 | 1,424 | 1,458 | 2,850,300 | 1,458 |
| 2015-10-20 | 1,441 | 1,448 | 1,423 | 1,426 | 1,595,700 | 1,426 |
| 2015-10-19 | 1,460 | 1,460 | 1,426 | 1,428 | 1,215,600 | 1,428 |
| 2015-10-16 | 1,442 | 1,471 | 1,435 | 1,456 | 1,666,400 | 1,456 |
| 2015-10-15 | 1,385 | 1,432 | 1,385 | 1,431 | 2,079,000 | 1,431 |
| 2015-10-14 | 1,411 | 1,424 | 1,393 | 1,399 | 1,864,000 | 1,399 |
| 2015-10-13 | 1,467 | 1,467 | 1,437 | 1,438 | 1,724,700 | 1,438 |
| 2015-10-09 | 1,457 | 1,472 | 1,446 | 1,472 | 1,730,300 | 1,472 |
| 2015-10-08 | 1,452 | 1,465 | 1,440 | 1,445 | 1,976,900 | 1,445 |
| 2015-10-07 | 1,418 | 1,459 | 1,411 | 1,455 | 1,735,700 | 1,455 |
| 2015-10-06 | 1,441 | 1,448 | 1,415 | 1,418 | 1,892,500 | 1,418 |
| 2015-10-05 | 1,401 | 1,412 | 1,385 | 1,412 | 1,665,400 | 1,412 |
| 2015-10-02 | 1,381 | 1,395 | 1,372 | 1,384 | 1,451,000 | 1,384 |
| 2015-10-01 | 1,350 | 1,398 | 1,345 | 1,387 | 2,175,600 | 1,387 |
| 2015-09-30 | 1,328 | 1,353 | 1,313 | 1,341 | 1,757,400 | 1,341 |
| 2015-09-29 | 1,331 | 1,336 | 1,289 | 1,299 | 2,459,300 | 1,299 |
| 2015-09-28 | 1,369 | 1,385 | 1,354 | 1,365 | 1,273,400 | 1,365 |
| 2015-09-25 | 1,331 | 1,380 | 1,331 | 1,380 | 2,495,200 | 1,380 |
| 2015-09-24 | 1,340 | 1,351 | 1,319 | 1,319 | 2,289,100 | 1,319 |
| 2015-09-18 | 1,385 | 1,394 | 1,364 | 1,388 | 1,997,000 | 1,388 |
| 2015-09-17 | 1,385 | 1,406 | 1,382 | 1,405 | 2,207,600 | 1,405 |
| 2015-09-16 | 1,382 | 1,382 | 1,353 | 1,362 | 1,509,300 | 1,362 |
| 2015-09-15 | 1,385 | 1,403 | 1,347 | 1,349 | 2,226,700 | 1,349 |
| 2015-09-14 | 1,405 | 1,410 | 1,365 | 1,376 | 1,575,500 | 1,376 |
| 2015-09-11 | 1,369 | 1,419 | 1,363 | 1,398 | 2,540,000 | 1,398 |
| 2015-09-10 | 1,345 | 1,370 | 1,332 | 1,364 | 2,523,500 | 1,364 |
| 2015-09-09 | 1,350 | 1,386 | 1,342 | 1,384 | 3,082,700 | 1,384 |
| 2015-09-08 | 1,324 | 1,345 | 1,292 | 1,295 | 1,845,300 | 1,295 |
| 2015-09-07 | 1,308 | 1,345 | 1,296 | 1,327 | 2,357,900 | 1,327 |
| 2015-09-04 | 1,392 | 1,395 | 1,300 | 1,325 | 4,238,300 | 1,325 |
| 2015-09-03 | 1,414 | 1,425 | 1,379 | 1,390 | 2,668,800 | 1,390 |
| 2015-09-02 | 1,363 | 1,426 | 1,361 | 1,385 | 4,197,500 | 1,385 |
| 2015-09-01 | 1,468 | 1,476 | 1,423 | 1,423 | 2,372,400 | 1,423 |
| 2015-08-31 | 1,502 | 1,507 | 1,459 | 1,476 | 3,059,600 | 1,476 |
| 2015-08-28 | 1,500 | 1,524 | 1,493 | 1,513 | 4,257,500 | 1,513 |
| 2015-08-27 | 1,479 | 1,490 | 1,447 | 1,457 | 2,611,300 | 1,457 |
| 2015-08-26 | 1,402 | 1,455 | 1,393 | 1,444 | 3,304,000 | 1,444 |
| 2015-08-25 | 1,380 | 1,481 | 1,375 | 1,392 | 6,005,400 | 1,392 |
| 2015-08-24 | 1,519 | 1,535 | 1,441 | 1,447 | 4,488,800 | 1,447 |
| 2015-08-21 | 1,590 | 1,608 | 1,561 | 1,575 | 2,865,700 | 1,575 |
| 2015-08-20 | 1,660 | 1,673 | 1,640 | 1,640 | 1,778,900 | 1,640 |
| 2015-08-19 | 1,701 | 1,713 | 1,655 | 1,655 | 2,645,300 | 1,655 |
| 2015-08-18 | 1,693 | 1,717 | 1,690 | 1,708 | 1,407,500 | 1,708 |
| 2015-08-17 | 1,705 | 1,724 | 1,682 | 1,687 | 1,688,100 | 1,687 |
| 2015-08-14 | 1,695 | 1,709 | 1,693 | 1,697 | 1,437,600 | 1,697 |
| 2015-08-13 | 1,711 | 1,720 | 1,690 | 1,701 | 2,496,500 | 1,701 |
| 2015-08-12 | 1,743 | 1,753 | 1,699 | 1,712 | 2,636,100 | 1,712 |
| 2015-08-11 | 1,780 | 1,785 | 1,746 | 1,762 | 1,724,700 | 1,762 |
| 2015-08-10 | 1,745 | 1,770 | 1,736 | 1,770 | 1,648,400 | 1,770 |
| 2015-08-07 | 1,730 | 1,760 | 1,726 | 1,760 | 1,431,200 | 1,760 |
| 2015-08-06 | 1,745 | 1,768 | 1,726 | 1,740 | 2,422,300 | 1,740 |
| 2015-08-05 | 1,701 | 1,742 | 1,697 | 1,733 | 2,661,500 | 1,733 |
| 2015-08-04 | 1,695 | 1,736 | 1,693 | 1,725 | 1,982,800 | 1,725 |
| 2015-08-03 | 1,735 | 1,736 | 1,692 | 1,697 | 1,727,600 | 1,697 |
| 2015-07-31 | 1,716 | 1,729 | 1,707 | 1,723 | 1,707,300 | 1,723 |
| 2015-07-30 | 1,695 | 1,748 | 1,689 | 1,738 | 3,292,900 | 1,738 |
| 2015-07-29 | 1,697 | 1,700 | 1,660 | 1,667 | 1,678,900 | 1,667 |
| 2015-07-28 | 1,640 | 1,679 | 1,631 | 1,668 | 2,491,800 | 1,668 |
| 2015-07-27 | 1,697 | 1,709 | 1,665 | 1,675 | 2,200,600 | 1,675 |
| 2015-07-24 | 1,736 | 1,744 | 1,705 | 1,715 | 2,028,000 | 1,715 |
| 2015-07-23 | 1,702 | 1,732 | 1,695 | 1,731 | 2,029,800 | 1,731 |
| 2015-07-22 | 1,707 | 1,720 | 1,692 | 1,697 | 2,142,100 | 1,697 |
| 2015-07-21 | 1,717 | 1,734 | 1,706 | 1,730 | 2,716,500 | 1,730 |
| 2015-07-17 | 1,697 | 1,715 | 1,688 | 1,688 | 2,472,200 | 1,688 |
| 2015-07-16 | 1,701 | 1,704 | 1,676 | 1,689 | 1,988,400 | 1,689 |
| 2015-07-15 | 1,700 | 1,707 | 1,680 | 1,692 | 2,268,700 | 1,692 |
| 2015-07-14 | 1,693 | 1,705 | 1,688 | 1,698 | 2,239,400 | 1,698 |
| 2015-07-13 | 1,631 | 1,667 | 1,631 | 1,658 | 2,338,100 | 1,658 |
| 2015-07-10 | 1,602 | 1,644 | 1,582 | 1,608 | 3,534,800 | 1,608 |
| 2015-07-09 | 1,535 | 1,607 | 1,504 | 1,603 | 4,207,500 | 1,603 |
| 2015-07-08 | 1,646 | 1,653 | 1,570 | 1,574 | 3,350,400 | 1,574 |
| 2015-07-07 | 1,670 | 1,686 | 1,654 | 1,656 | 1,985,100 | 1,656 |
| 2015-07-06 | 1,685 | 1,704 | 1,637 | 1,646 | 4,097,600 | 1,646 |
| 2015-07-03 | 1,730 | 1,736 | 1,699 | 1,724 | 2,214,200 | 1,724 |
| 2015-07-02 | 1,754 | 1,758 | 1,714 | 1,717 | 1,776,300 | 1,717 |
| 2015-07-01 | 1,699 | 1,740 | 1,692 | 1,739 | 2,058,400 | 1,739 |
| 2015-06-30 | 1,682 | 1,698 | 1,668 | 1,686 | 2,106,400 | 1,686 |
| 2015-06-29 | 1,691 | 1,710 | 1,680 | 1,682 | 2,705,400 | 1,682 |
| 2015-06-26 | 1,762 | 1,772 | 1,749 | 1,754 | 1,800,400 | 1,754 |
| 2015-06-25 | 1,780 | 1,781 | 1,766 | 1,768 | 1,346,200 | 1,768 |
| 2015-06-24 | 1,801 | 1,808 | 1,779 | 1,788 | 2,420,000 | 1,788 |
| 2015-06-23 | 1,776 | 1,810 | 1,772 | 1,791 | 2,848,600 | 1,791 |
| 2015-06-22 | 1,734 | 1,761 | 1,734 | 1,760 | 1,617,700 | 1,760 |
| 2015-06-19 | 1,734 | 1,745 | 1,726 | 1,740 | 1,580,100 | 1,740 |
| 2015-06-18 | 1,748 | 1,750 | 1,712 | 1,715 | 2,226,500 | 1,715 |
| 2015-06-17 | 1,764 | 1,767 | 1,744 | 1,756 | 1,344,300 | 1,756 |
| 2015-06-16 | 1,771 | 1,776 | 1,751 | 1,754 | 2,370,000 | 1,754 |
| 2015-06-15 | 1,771 | 1,784 | 1,760 | 1,784 | 1,560,600 | 1,784 |
| 2015-06-12 | 1,773 | 1,791 | 1,763 | 1,790 | 2,414,000 | 1,790 |
| 2015-06-11 | 1,752 | 1,776 | 1,748 | 1,776 | 1,848,000 | 1,776 |
| 2015-06-10 | 1,740 | 1,766 | 1,734 | 1,739 | 2,313,800 | 1,739 |
| 2015-06-09 | 1,772 | 1,782 | 1,740 | 1,743 | 2,271,100 | 1,743 |
| 2015-06-08 | 1,789 | 1,799 | 1,773 | 1,789 | 1,982,300 | 1,789 |
| 2015-06-05 | 1,799 | 1,801 | 1,776 | 1,785 | 2,540,800 | 1,785 |
| 2015-06-04 | 1,789 | 1,828 | 1,776 | 1,818 | 3,499,900 | 1,818 |
| 2015-06-03 | 1,762 | 1,785 | 1,758 | 1,785 | 2,474,500 | 1,785 |
| 2015-06-02 | 1,799 | 1,803 | 1,771 | 1,773 | 2,066,900 | 1,773 |
| 2015-06-01 | 1,770 | 1,800 | 1,763 | 1,796 | 2,124,300 | 1,796 |
| 2015-05-29 | 1,785 | 1,794 | 1,763 | 1,784 | 3,191,700 | 1,784 |
| 2015-05-28 | 1,803 | 1,815 | 1,786 | 1,795 | 2,631,600 | 1,795 |
| 2015-05-27 | 1,775 | 1,787 | 1,772 | 1,783 | 1,778,300 | 1,783 |
| 2015-05-26 | 1,794 | 1,799 | 1,777 | 1,789 | 1,736,100 | 1,789 |
| 2015-05-25 | 1,785 | 1,801 | 1,772 | 1,794 | 2,065,600 | 1,794 |
| 2015-05-22 | 1,785 | 1,797 | 1,772 | 1,779 | 2,768,100 | 1,779 |
| 2015-05-21 | 1,805 | 1,818 | 1,787 | 1,797 | 2,699,700 | 1,797 |
| 2015-05-20 | 1,808 | 1,816 | 1,785 | 1,802 | 3,681,400 | 1,802 |
| 2015-05-19 | 1,771 | 1,800 | 1,760 | 1,787 | 3,476,300 | 1,787 |
| 2015-05-18 | 1,741 | 1,771 | 1,730 | 1,769 | 3,032,200 | 1,769 |
| 2015-05-15 | 1,749 | 1,755 | 1,711 | 1,735 | 3,947,100 | 1,735 |
| 2015-05-14 | 1,691 | 1,738 | 1,663 | 1,738 | 6,324,100 | 1,738 |
| 2015-05-13 | 1,684 | 1,715 | 1,663 | 1,688 | 5,504,400 | 1,688 |
| 2015-05-12 | 1,605 | 1,691 | 1,593 | 1,689 | 6,935,100 | 1,689 |
| 2015-05-11 | 1,624 | 1,629 | 1,594 | 1,610 | 2,327,700 | 1,610 |
| 2015-05-08 | 1,572 | 1,599 | 1,561 | 1,591 | 2,965,100 | 1,591 |
| 2015-05-07 | 1,560 | 1,579 | 1,547 | 1,554 | 2,296,600 | 1,554 |
| 2015-05-01 | 1,578 | 1,591 | 1,561 | 1,571 | 2,733,700 | 1,571 |
| 2015-04-30 | 1,618 | 1,632 | 1,591 | 1,601 | 3,229,200 | 1,601 |
| 2015-04-28 | 1,655 | 1,656 | 1,634 | 1,644 | 1,965,200 | 1,644 |
| 2015-04-27 | 1,632 | 1,654 | 1,622 | 1,647 | 2,005,300 | 1,647 |
| 2015-04-24 | 1,634 | 1,660 | 1,620 | 1,630 | 3,217,700 | 1,630 |
| 2015-04-23 | 1,663 | 1,698 | 1,611 | 1,630 | 6,095,600 | 1,630 |
| 2015-04-22 | 1,595 | 1,644 | 1,590 | 1,638 | 4,877,000 | 1,638 |
| 2015-04-21 | 1,565 | 1,590 | 1,565 | 1,589 | 2,386,900 | 1,589 |
| 2015-04-20 | 1,554 | 1,573 | 1,551 | 1,551 | 1,918,100 | 1,551 |
| 2015-04-17 | 1,577 | 1,602 | 1,569 | 1,577 | 2,904,400 | 1,577 |
| 2015-04-16 | 1,568 | 1,598 | 1,564 | 1,583 | 2,702,300 | 1,583 |
| 2015-04-15 | 1,576 | 1,591 | 1,558 | 1,561 | 2,204,100 | 1,561 |
| 2015-04-14 | 1,612 | 1,615 | 1,577 | 1,583 | 2,995,600 | 1,583 |
| 2015-04-13 | 1,564 | 1,623 | 1,555 | 1,617 | 5,761,900 | 1,617 |
| 2015-04-10 | 1,560 | 1,579 | 1,542 | 1,549 | 2,916,300 | 1,549 |
| 2015-04-09 | 1,528 | 1,570 | 1,524 | 1,565 | 4,976,900 | 1,565 |
| 2015-04-08 | 1,518 | 1,534 | 1,508 | 1,529 | 3,072,400 | 1,529 |
| 2015-04-07 | 1,500 | 1,523 | 1,497 | 1,513 | 3,213,700 | 1,513 |
| 2015-04-06 | 1,475 | 1,499 | 1,464 | 1,487 | 1,862,600 | 1,487 |
| 2015-04-03 | 1,452 | 1,488 | 1,447 | 1,487 | 2,067,200 | 1,487 |
| 2015-04-02 | 1,433 | 1,467 | 1,433 | 1,456 | 2,449,400 | 1,456 |
| 2015-04-01 | 1,448 | 1,449 | 1,420 | 1,429 | 3,547,100 | 1,429 |
| 2015-03-31 | 1,485 | 1,492 | 1,455 | 1,456 | 2,510,000 | 1,456 |
| 2015-03-30 | 1,456 | 1,476 | 1,436 | 1,470 | 2,741,900 | 1,470 |
| 2015-03-27 | 1,466 | 1,499 | 1,451 | 1,463 | 3,133,100 | 1,463 |
| 2015-03-26 | 1,509 | 1,509 | 1,486 | 1,492 | 2,664,700 | 1,492 |
| 2015-03-25 | 1,531 | 1,538 | 1,507 | 1,525 | 1,969,000 | 1,525 |
| 2015-03-24 | 1,548 | 1,555 | 1,518 | 1,533 | 2,645,800 | 1,533 |
| 2015-03-23 | 1,515 | 1,557 | 1,514 | 1,549 | 4,170,500 | 1,549 |
| 2015-03-20 | 1,470 | 1,525 | 1,462 | 1,518 | 4,010,900 | 1,518 |
| 2015-03-19 | 1,472 | 1,482 | 1,455 | 1,469 | 2,149,900 | 1,469 |
| 2015-03-18 | 1,473 | 1,473 | 1,452 | 1,472 | 2,800,100 | 1,472 |
| 2015-03-17 | 1,484 | 1,489 | 1,466 | 1,473 | 3,131,900 | 1,473 |
| 2015-03-16 | 1,471 | 1,490 | 1,461 | 1,463 | 2,520,100 | 1,463 |
| 2015-03-13 | 1,461 | 1,486 | 1,455 | 1,481 | 4,333,800 | 1,481 |
| 2015-03-12 | 1,435 | 1,445 | 1,428 | 1,438 | 2,542,600 | 1,438 |
| 2015-03-11 | 1,416 | 1,444 | 1,405 | 1,430 | 2,431,100 | 1,430 |
| 2015-03-10 | 1,457 | 1,459 | 1,425 | 1,430 | 2,545,300 | 1,430 |
| 2015-03-09 | 1,459 | 1,461 | 1,441 | 1,443 | 2,630,200 | 1,443 |
| 2015-03-06 | 1,466 | 1,472 | 1,455 | 1,470 | 2,119,500 | 1,470 |
| 2015-03-05 | 1,446 | 1,472 | 1,446 | 1,455 | 2,137,900 | 1,455 |
| 2015-03-04 | 1,439 | 1,463 | 1,435 | 1,453 | 2,300,000 | 1,453 |
| 2015-03-03 | 1,472 | 1,479 | 1,441 | 1,449 | 2,489,000 | 1,449 |
| 2015-03-02 | 1,497 | 1,498 | 1,457 | 1,459 | 2,989,800 | 1,459 |
| 2015-02-27 | 1,495 | 1,514 | 1,478 | 1,491 | 4,709,300 | 1,491 |
| 2015-02-26 | 1,416 | 1,478 | 1,416 | 1,478 | 6,302,300 | 1,478 |
| 2015-02-25 | 1,431 | 1,435 | 1,409 | 1,414 | 1,747,500 | 1,414 |
| 2015-02-24 | 1,401 | 1,429 | 1,400 | 1,424 | 1,963,500 | 1,424 |
| 2015-02-23 | 1,411 | 1,450 | 1,401 | 1,413 | 4,467,800 | 1,413 |
| 2015-02-20 | 1,416 | 1,416 | 1,391 | 1,399 | 2,058,100 | 1,399 |
| 2015-02-19 | 1,398 | 1,416 | 1,393 | 1,404 | 3,330,100 | 1,404 |
| 2015-02-18 | 1,384 | 1,399 | 1,383 | 1,398 | 3,216,600 | 1,398 |
| 2015-02-17 | 1,369 | 1,392 | 1,367 | 1,370 | 3,199,300 | 1,370 |
| 2015-02-16 | 1,347 | 1,379 | 1,347 | 1,366 | 3,147,600 | 1,366 |
| 2015-02-13 | 1,326 | 1,344 | 1,320 | 1,336 | 2,240,800 | 1,336 |
| 2015-02-12 | 1,323 | 1,329 | 1,314 | 1,324 | 2,306,200 | 1,324 |
| 2015-02-10 | 1,293 | 1,304 | 1,287 | 1,304 | 1,481,500 | 1,304 |
| 2015-02-09 | 1,313 | 1,319 | 1,296 | 1,302 | 1,753,000 | 1,302 |
| 2015-02-06 | 1,295 | 1,303 | 1,283 | 1,296 | 2,748,100 | 1,296 |
| 2015-02-05 | 1,260 | 1,288 | 1,253 | 1,273 | 2,650,000 | 1,273 |
| 2015-02-04 | 1,252 | 1,291 | 1,247 | 1,262 | 3,813,400 | 1,262 |
| 2015-02-03 | 1,264 | 1,265 | 1,228 | 1,237 | 2,331,000 | 1,237 |
| 2015-02-02 | 1,260 | 1,267 | 1,246 | 1,254 | 2,193,300 | 1,254 |
| 2015-01-30 | 1,328 | 1,328 | 1,272 | 1,273 | 2,690,700 | 1,273 |
| 2015-01-29 | 1,276 | 1,347 | 1,275 | 1,305 | 3,758,600 | 1,305 |
| 2015-01-28 | 1,262 | 1,300 | 1,262 | 1,295 | 2,599,000 | 1,295 |
| 2015-01-27 | 1,269 | 1,282 | 1,251 | 1,281 | 3,937,000 | 1,281 |
| 2015-01-26 | 1,260 | 1,267 | 1,231 | 1,233 | 4,363,500 | 1,233 |
| 2015-01-23 | 1,290 | 1,307 | 1,273 | 1,285 | 3,921,100 | 1,285 |
| 2015-01-22 | 1,291 | 1,294 | 1,258 | 1,262 | 2,424,700 | 1,262 |
| 2015-01-21 | 1,301 | 1,305 | 1,281 | 1,292 | 2,472,300 | 1,292 |
| 2015-01-20 | 1,259 | 1,312 | 1,259 | 1,309 | 2,686,300 | 1,309 |
| 2015-01-19 | 1,290 | 1,290 | 1,259 | 1,261 | 2,276,500 | 1,261 |
| 2015-01-16 | 1,261 | 1,273 | 1,249 | 1,271 | 3,143,300 | 1,271 |
| 2015-01-15 | 1,280 | 1,291 | 1,271 | 1,285 | 2,490,200 | 1,285 |
| 2015-01-14 | 1,286 | 1,291 | 1,267 | 1,272 | 2,438,200 | 1,272 |
| 2015-01-13 | 1,301 | 1,303 | 1,268 | 1,297 | 3,589,500 | 1,297 |
| 2015-01-09 | 1,312 | 1,363 | 1,312 | 1,331 | 4,630,400 | 1,331 |
| 2015-01-08 | 1,302 | 1,307 | 1,288 | 1,291 | 2,111,900 | 1,291 |
| 2015-01-07 | 1,269 | 1,291 | 1,262 | 1,277 | 2,637,700 | 1,277 |
| 2015-01-06 | 1,296 | 1,304 | 1,278 | 1,281 | 3,705,400 | 1,281 |
| 2015-01-05 | 1,327 | 1,349 | 1,313 | 1,336 | 1,935,200 | 1,336 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
