8591 オリックス(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 | 1,725 | 1,735.5 | 1,710.5 | 1,715.5 | 3,547,300 | 1,715.50 |
| 2015-12-29 | 1,692 | 1,717.5 | 1,688.5 | 1,713 | 2,867,200 | 1,713 |
| 2015-12-28 | 1,680 | 1,710.5 | 1,679.5 | 1,702 | 2,849,800 | 1,702 |
| 2015-12-25 | 1,681 | 1,693 | 1,671 | 1,680 | 2,862,100 | 1,680 |
| 2015-12-24 | 1,712.5 | 1,715 | 1,680 | 1,684.5 | 3,437,900 | 1,684.50 |
| 2015-12-22 | 1,718 | 1,719 | 1,683.5 | 1,693.5 | 3,964,600 | 1,693.50 |
| 2015-12-21 | 1,682 | 1,698.5 | 1,663.5 | 1,689.5 | 4,791,400 | 1,689.50 |
| 2015-12-18 | 1,714 | 1,782.5 | 1,686.5 | 1,687 | 9,006,700 | 1,687 |
| 2015-12-17 | 1,737 | 1,745.5 | 1,708 | 1,712 | 5,560,300 | 1,712 |
| 2015-12-16 | 1,674.5 | 1,711 | 1,670 | 1,698 | 7,787,400 | 1,698 |
| 2015-12-15 | 1,668.5 | 1,669 | 1,633 | 1,634.5 | 6,182,200 | 1,634.50 |
| 2015-12-14 | 1,671 | 1,677.5 | 1,648.5 | 1,668.5 | 7,506,600 | 1,668.50 |
| 2015-12-11 | 1,701 | 1,731.5 | 1,700.5 | 1,719 | 9,775,800 | 1,719 |
| 2015-12-10 | 1,769 | 1,771.5 | 1,737.5 | 1,738 | 6,000,300 | 1,738 |
| 2015-12-09 | 1,760 | 1,798.5 | 1,754.5 | 1,780 | 5,489,000 | 1,780 |
| 2015-12-08 | 1,799.5 | 1,802 | 1,765.5 | 1,769 | 3,964,600 | 1,769 |
| 2015-12-07 | 1,786 | 1,807.5 | 1,780 | 1,787 | 4,296,500 | 1,787 |
| 2015-12-04 | 1,786 | 1,787.5 | 1,752 | 1,769 | 7,431,900 | 1,769 |
| 2015-12-03 | 1,810.5 | 1,819.5 | 1,796 | 1,810 | 3,242,600 | 1,810 |
| 2015-12-02 | 1,809.5 | 1,840 | 1,799.5 | 1,815 | 4,643,400 | 1,815 |
| 2015-12-01 | 1,781 | 1,803.5 | 1,770 | 1,803 | 4,575,800 | 1,803 |
| 2015-11-30 | 1,786.5 | 1,787.5 | 1,760 | 1,776.5 | 6,030,100 | 1,776.50 |
| 2015-11-27 | 1,822 | 1,824 | 1,791.5 | 1,797 | 3,219,900 | 1,797 |
| 2015-11-26 | 1,803 | 1,834 | 1,802 | 1,818.5 | 3,530,100 | 1,818.50 |
| 2015-11-25 | 1,820 | 1,830 | 1,788.5 | 1,795 | 5,087,600 | 1,795 |
| 2015-11-24 | 1,821.5 | 1,835 | 1,813.5 | 1,830.5 | 4,027,100 | 1,830.50 |
| 2015-11-20 | 1,835 | 1,835 | 1,809.5 | 1,830.5 | 4,811,000 | 1,830.50 |
| 2015-11-19 | 1,850 | 1,869 | 1,828.5 | 1,842.5 | 5,676,500 | 1,842.50 |
| 2015-11-18 | 1,804.5 | 1,844.5 | 1,804.5 | 1,828 | 5,596,100 | 1,828 |
| 2015-11-17 | 1,805 | 1,818.5 | 1,791 | 1,804 | 4,258,800 | 1,804 |
| 2015-11-16 | 1,749 | 1,786.5 | 1,745 | 1,780 | 3,638,300 | 1,780 |
| 2015-11-13 | 1,796 | 1,800.5 | 1,774.5 | 1,795.5 | 4,267,800 | 1,795.50 |
| 2015-11-12 | 1,828.5 | 1,838.5 | 1,812 | 1,814.5 | 4,346,800 | 1,814.50 |
| 2015-11-11 | 1,828.5 | 1,843 | 1,815.5 | 1,831.5 | 4,964,700 | 1,831.50 |
| 2015-11-10 | 1,814.5 | 1,840.5 | 1,806 | 1,839.5 | 3,837,900 | 1,839.50 |
| 2015-11-09 | 1,813 | 1,850 | 1,811 | 1,841.5 | 8,398,500 | 1,841.50 |
| 2015-11-06 | 1,795 | 1,799 | 1,777.5 | 1,792 | 4,164,700 | 1,792 |
| 2015-11-05 | 1,782 | 1,799.5 | 1,767.5 | 1,794 | 5,376,200 | 1,794 |
| 2015-11-04 | 1,789 | 1,811.5 | 1,768.5 | 1,770 | 5,767,600 | 1,770 |
| 2015-11-02 | 1,741.5 | 1,769 | 1,719 | 1,763 | 7,866,200 | 1,763 |
| 2015-10-30 | 1,812 | 1,812.5 | 1,717 | 1,781.5 | 10,324,900 | 1,781.50 |
| 2015-10-29 | 1,824.5 | 1,829.5 | 1,792.5 | 1,809 | 5,262,900 | 1,809 |
| 2015-10-28 | 1,812 | 1,814.5 | 1,795 | 1,807 | 4,847,700 | 1,807 |
| 2015-10-27 | 1,837 | 1,842 | 1,805.5 | 1,808.5 | 6,557,900 | 1,808.50 |
| 2015-10-26 | 1,864.5 | 1,876 | 1,839 | 1,842.5 | 5,764,500 | 1,842.50 |
| 2015-10-23 | 1,850 | 1,855 | 1,833 | 1,850.5 | 8,772,700 | 1,850.50 |
| 2015-10-22 | 1,780.5 | 1,804.5 | 1,778.5 | 1,796.5 | 4,341,700 | 1,796.50 |
| 2015-10-21 | 1,759.5 | 1,806 | 1,754.5 | 1,802 | 5,403,200 | 1,802 |
| 2015-10-20 | 1,775.5 | 1,782.5 | 1,739 | 1,761.5 | 5,074,700 | 1,761.50 |
| 2015-10-19 | 1,762 | 1,781 | 1,751.5 | 1,755.5 | 5,090,600 | 1,755.50 |
| 2015-10-16 | 1,738.5 | 1,781 | 1,733 | 1,767.5 | 6,725,800 | 1,767.50 |
| 2015-10-15 | 1,678.5 | 1,722 | 1,662.5 | 1,717.5 | 4,460,900 | 1,717.50 |
| 2015-10-14 | 1,686 | 1,698 | 1,663 | 1,688 | 6,077,400 | 1,688 |
| 2015-10-13 | 1,751 | 1,751 | 1,714.5 | 1,719.5 | 4,900,500 | 1,719.50 |
| 2015-10-09 | 1,746.5 | 1,756 | 1,712.5 | 1,751 | 6,975,600 | 1,751 |
| 2015-10-08 | 1,721 | 1,764 | 1,721 | 1,736 | 7,104,200 | 1,736 |
| 2015-10-07 | 1,675 | 1,740.5 | 1,674.5 | 1,735 | 8,968,200 | 1,735 |
| 2015-10-06 | 1,713 | 1,715.5 | 1,671 | 1,673 | 6,482,000 | 1,673 |
| 2015-10-05 | 1,675 | 1,695.5 | 1,665 | 1,669 | 6,492,300 | 1,669 |
| 2015-10-02 | 1,628 | 1,664.5 | 1,604.5 | 1,652 | 7,982,300 | 1,652 |
| 2015-10-01 | 1,559.5 | 1,646 | 1,559 | 1,628 | 11,118,300 | 1,628 |
| 2015-09-30 | 1,511 | 1,552 | 1,506.5 | 1,532 | 7,397,300 | 1,532 |
| 2015-09-29 | 1,528.5 | 1,531 | 1,453 | 1,475.5 | 10,523,800 | 1,475.50 |
| 2015-09-28 | 1,578 | 1,608 | 1,552.5 | 1,562.5 | 5,737,600 | 1,562.50 |
| 2015-09-25 | 1,571 | 1,599.5 | 1,545.5 | 1,596 | 6,527,100 | 1,596 |
| 2015-09-24 | 1,554 | 1,584 | 1,544 | 1,548 | 7,513,500 | 1,548 |
| 2015-09-18 | 1,620 | 1,625 | 1,572 | 1,594 | 6,413,900 | 1,594 |
| 2015-09-17 | 1,621 | 1,647.5 | 1,608.5 | 1,633.5 | 6,287,000 | 1,633.50 |
| 2015-09-16 | 1,590 | 1,606.5 | 1,572 | 1,594 | 4,897,400 | 1,594 |
| 2015-09-15 | 1,583 | 1,611.5 | 1,553.5 | 1,554.5 | 4,845,200 | 1,554.50 |
| 2015-09-14 | 1,597.5 | 1,598 | 1,558 | 1,569 | 4,050,700 | 1,569 |
| 2015-09-11 | 1,582 | 1,615.5 | 1,566.5 | 1,598 | 6,871,100 | 1,598 |
| 2015-09-10 | 1,558 | 1,590.5 | 1,550 | 1,588 | 6,458,700 | 1,588 |
| 2015-09-09 | 1,537.5 | 1,598 | 1,525.5 | 1,593.5 | 9,123,800 | 1,593.50 |
| 2015-09-08 | 1,486 | 1,497.5 | 1,459 | 1,464 | 5,665,200 | 1,464 |
| 2015-09-07 | 1,499.5 | 1,508 | 1,465 | 1,487.5 | 8,207,800 | 1,487.50 |
| 2015-09-04 | 1,570 | 1,574.5 | 1,501 | 1,514 | 7,253,900 | 1,514 |
| 2015-09-03 | 1,574 | 1,618 | 1,563 | 1,564.5 | 5,648,000 | 1,564.50 |
| 2015-09-02 | 1,529 | 1,590.5 | 1,526 | 1,548.5 | 5,958,100 | 1,548.50 |
| 2015-09-01 | 1,628 | 1,628 | 1,561.5 | 1,561.5 | 7,245,500 | 1,561.50 |
| 2015-08-31 | 1,650 | 1,651.5 | 1,616 | 1,634 | 5,729,600 | 1,634 |
| 2015-08-28 | 1,668 | 1,673 | 1,638 | 1,651.5 | 6,274,000 | 1,651.50 |
| 2015-08-27 | 1,655 | 1,663 | 1,593 | 1,603.5 | 8,291,000 | 1,603.50 |
| 2015-08-26 | 1,531 | 1,618 | 1,525 | 1,601 | 10,257,100 | 1,601 |
| 2015-08-25 | 1,510 | 1,623.5 | 1,496.5 | 1,519 | 14,508,000 | 1,519 |
| 2015-08-24 | 1,630 | 1,643.5 | 1,573.5 | 1,578.5 | 10,650,000 | 1,578.50 |
| 2015-08-21 | 1,690 | 1,713 | 1,681 | 1,689 | 8,106,700 | 1,689 |
| 2015-08-20 | 1,792 | 1,794.5 | 1,753 | 1,755 | 4,538,100 | 1,755 |
| 2015-08-19 | 1,804 | 1,824 | 1,790.5 | 1,791.5 | 4,106,900 | 1,791.50 |
| 2015-08-18 | 1,805 | 1,831.5 | 1,798.5 | 1,816 | 3,902,800 | 1,816 |
| 2015-08-17 | 1,819.5 | 1,831.5 | 1,786 | 1,800.5 | 4,909,000 | 1,800.50 |
| 2015-08-14 | 1,810 | 1,824.5 | 1,798.5 | 1,815.5 | 4,843,500 | 1,815.50 |
| 2015-08-13 | 1,843 | 1,855.5 | 1,805.5 | 1,818.5 | 6,040,700 | 1,818.50 |
| 2015-08-12 | 1,860 | 1,877 | 1,829 | 1,847 | 6,813,100 | 1,847 |
| 2015-08-11 | 1,866 | 1,888.5 | 1,840 | 1,865 | 6,520,800 | 1,865 |
| 2015-08-10 | 1,855 | 1,862 | 1,828.5 | 1,857.5 | 3,892,000 | 1,857.50 |
| 2015-08-07 | 1,829 | 1,857.5 | 1,801 | 1,855 | 5,525,200 | 1,855 |
| 2015-08-06 | 1,871.5 | 1,874 | 1,834 | 1,838 | 5,966,600 | 1,838 |
| 2015-08-05 | 1,829 | 1,859 | 1,818 | 1,850.5 | 6,013,000 | 1,850.50 |
| 2015-08-04 | 1,827 | 1,871 | 1,818.5 | 1,834.5 | 9,717,800 | 1,834.50 |
| 2015-08-03 | 1,853 | 1,864.5 | 1,801 | 1,823 | 10,021,400 | 1,823 |
| 2015-07-31 | 1,814.5 | 1,886 | 1,790 | 1,853 | 22,288,100 | 1,853 |
| 2015-07-30 | 1,680.5 | 1,700.5 | 1,676 | 1,694.5 | 10,015,400 | 1,694.50 |
| 2015-07-29 | 1,674 | 1,675 | 1,636 | 1,651 | 10,739,300 | 1,651 |
| 2015-07-28 | 1,660 | 1,685 | 1,637.5 | 1,669 | 9,722,600 | 1,669 |
| 2015-07-27 | 1,695 | 1,705 | 1,678 | 1,689 | 6,975,500 | 1,689 |
| 2015-07-24 | 1,735 | 1,739.5 | 1,698.5 | 1,709.5 | 9,281,300 | 1,709.50 |
| 2015-07-23 | 1,755.5 | 1,756 | 1,732 | 1,751 | 8,357,000 | 1,751 |
| 2015-07-22 | 1,765 | 1,765 | 1,718 | 1,729 | 10,518,600 | 1,729 |
| 2015-07-21 | 1,810 | 1,811.5 | 1,762.5 | 1,782.5 | 8,779,300 | 1,782.50 |
| 2015-07-17 | 1,802 | 1,810 | 1,791.5 | 1,806 | 4,480,000 | 1,806 |
| 2015-07-16 | 1,801 | 1,806.5 | 1,793.5 | 1,801 | 4,250,300 | 1,801 |
| 2015-07-15 | 1,811 | 1,813 | 1,776 | 1,786 | 5,880,200 | 1,786 |
| 2015-07-14 | 1,810 | 1,821.5 | 1,792.5 | 1,804 | 5,957,200 | 1,804 |
| 2015-07-13 | 1,780 | 1,783 | 1,760 | 1,765 | 5,742,200 | 1,765 |
| 2015-07-10 | 1,722 | 1,760.5 | 1,702 | 1,745.5 | 9,105,400 | 1,745.50 |
| 2015-07-09 | 1,661 | 1,727.5 | 1,643 | 1,714.5 | 12,783,000 | 1,714.50 |
| 2015-07-08 | 1,803.5 | 1,804.5 | 1,706 | 1,722.5 | 12,255,300 | 1,722.50 |
| 2015-07-07 | 1,863 | 1,869 | 1,815 | 1,818 | 7,657,400 | 1,818 |
| 2015-07-06 | 1,865.5 | 1,877.5 | 1,816.5 | 1,835 | 7,590,900 | 1,835 |
| 2015-07-03 | 1,888.5 | 1,927.5 | 1,876 | 1,914 | 6,870,500 | 1,914 |
| 2015-07-02 | 1,895 | 1,899.5 | 1,865.5 | 1,870.5 | 4,107,600 | 1,870.50 |
| 2015-07-01 | 1,843.5 | 1,869 | 1,831 | 1,861.5 | 4,908,900 | 1,861.50 |
| 2015-06-30 | 1,825 | 1,832 | 1,796 | 1,821 | 7,801,800 | 1,821 |
| 2015-06-29 | 1,801 | 1,852.5 | 1,801 | 1,832.5 | 6,907,800 | 1,832.50 |
| 2015-06-26 | 1,890 | 1,895 | 1,858 | 1,881 | 4,657,900 | 1,881 |
| 2015-06-25 | 1,892.5 | 1,898 | 1,875.5 | 1,879.5 | 4,483,100 | 1,879.50 |
| 2015-06-24 | 1,896 | 1,913.5 | 1,893 | 1,893 | 5,742,900 | 1,893 |
| 2015-06-23 | 1,881.5 | 1,924 | 1,870 | 1,888.5 | 8,754,700 | 1,888.50 |
| 2015-06-22 | 1,822 | 1,859 | 1,816 | 1,859 | 5,867,000 | 1,859 |
| 2015-06-19 | 1,829.5 | 1,851.5 | 1,819 | 1,821.5 | 6,777,300 | 1,821.50 |
| 2015-06-18 | 1,822.5 | 1,824 | 1,798 | 1,813 | 5,824,800 | 1,813 |
| 2015-06-17 | 1,848.5 | 1,858 | 1,823 | 1,831.5 | 6,466,300 | 1,831.50 |
| 2015-06-16 | 1,860 | 1,861.5 | 1,829 | 1,838 | 9,256,600 | 1,838 |
| 2015-06-15 | 1,871 | 1,888 | 1,859.5 | 1,880.5 | 4,800,400 | 1,880.50 |
| 2015-06-12 | 1,890 | 1,897.5 | 1,870.5 | 1,886.5 | 8,058,100 | 1,886.50 |
| 2015-06-11 | 1,887.5 | 1,910.5 | 1,877.5 | 1,886 | 6,970,800 | 1,886 |
| 2015-06-10 | 1,889 | 1,928 | 1,876.5 | 1,886.5 | 6,688,600 | 1,886.50 |
| 2015-06-09 | 1,913 | 1,926.5 | 1,893 | 1,898 | 7,189,100 | 1,898 |
| 2015-06-08 | 1,947.5 | 1,956.5 | 1,913 | 1,936 | 5,159,700 | 1,936 |
| 2015-06-05 | 1,972 | 1,975 | 1,918 | 1,935.5 | 10,578,600 | 1,935.50 |
| 2015-06-04 | 2,005 | 2,008.5 | 1,983.5 | 1,990.5 | 5,980,600 | 1,990.50 |
| 2015-06-03 | 2,010.5 | 2,026 | 1,986.5 | 2,004.5 | 4,875,000 | 2,004.50 |
| 2015-06-02 | 2,049 | 2,060 | 1,998 | 2,014.5 | 7,031,300 | 2,014.50 |
| 2015-06-01 | 1,950 | 2,033.5 | 1,941.5 | 2,022.5 | 7,792,500 | 2,022.50 |
| 2015-05-29 | 1,965 | 1,983.5 | 1,957.5 | 1,974.5 | 6,223,600 | 1,974.50 |
| 2015-05-28 | 1,966 | 1,994 | 1,951 | 1,974 | 8,512,200 | 1,974 |
| 2015-05-27 | 1,939 | 1,955.5 | 1,921 | 1,936.5 | 4,977,400 | 1,936.50 |
| 2015-05-26 | 1,951 | 1,963 | 1,928 | 1,947.5 | 3,904,500 | 1,947.50 |
| 2015-05-25 | 1,920 | 1,958 | 1,904.5 | 1,951 | 6,879,200 | 1,951 |
| 2015-05-22 | 1,917.5 | 1,917.5 | 1,882 | 1,894 | 5,089,500 | 1,894 |
| 2015-05-21 | 1,916 | 1,934.5 | 1,900.5 | 1,904.5 | 6,808,900 | 1,904.50 |
| 2015-05-20 | 1,920 | 1,941 | 1,907 | 1,932.5 | 7,061,400 | 1,932.50 |
| 2015-05-19 | 1,886.5 | 1,898.5 | 1,879 | 1,892.5 | 4,168,500 | 1,892.50 |
| 2015-05-18 | 1,844 | 1,879 | 1,841.5 | 1,868.5 | 5,134,000 | 1,868.50 |
| 2015-05-15 | 1,862.5 | 1,876.5 | 1,827 | 1,844 | 6,531,200 | 1,844 |
| 2015-05-14 | 1,850.5 | 1,862 | 1,830 | 1,837.5 | 7,747,300 | 1,837.50 |
| 2015-05-13 | 1,930 | 1,940 | 1,874 | 1,883 | 7,274,600 | 1,883 |
| 2015-05-12 | 1,889 | 1,909 | 1,860 | 1,896 | 5,298,700 | 1,896 |
| 2015-05-11 | 1,925 | 1,946 | 1,883 | 1,889 | 7,847,000 | 1,889 |
| 2015-05-08 | 1,852.5 | 1,902 | 1,840 | 1,896.5 | 8,404,200 | 1,896.50 |
| 2015-05-07 | 1,847 | 1,865 | 1,833 | 1,844.5 | 6,098,600 | 1,844.50 |
| 2015-05-01 | 1,830.5 | 1,846 | 1,808 | 1,841 | 6,155,500 | 1,841 |
| 2015-04-30 | 1,864.5 | 1,884.5 | 1,846 | 1,854.5 | 7,744,800 | 1,854.50 |
| 2015-04-28 | 1,913.5 | 1,920 | 1,881 | 1,890 | 6,782,100 | 1,890 |
| 2015-04-27 | 1,919.5 | 1,924.5 | 1,896 | 1,909 | 5,463,300 | 1,909 |
| 2015-04-24 | 1,901 | 1,929.5 | 1,896.5 | 1,906.5 | 7,964,700 | 1,906.50 |
| 2015-04-23 | 2,020 | 2,027.5 | 1,925 | 1,958.5 | 13,159,100 | 1,958.50 |
| 2015-04-22 | 1,921 | 1,992.5 | 1,920.5 | 1,977 | 16,323,800 | 1,977 |
| 2015-04-21 | 1,838 | 1,892.5 | 1,834.5 | 1,891 | 11,418,300 | 1,891 |
| 2015-04-20 | 1,796 | 1,824.5 | 1,790 | 1,804 | 5,248,800 | 1,804 |
| 2015-04-17 | 1,823 | 1,871.5 | 1,817 | 1,826.5 | 7,475,400 | 1,826.50 |
| 2015-04-16 | 1,804 | 1,841 | 1,795 | 1,841 | 6,897,100 | 1,841 |
| 2015-04-15 | 1,820 | 1,826.5 | 1,796 | 1,804.5 | 5,177,300 | 1,804.50 |
| 2015-04-14 | 1,822.5 | 1,822.5 | 1,794 | 1,819 | 5,199,200 | 1,819 |
| 2015-04-13 | 1,814 | 1,825 | 1,786 | 1,823 | 4,706,700 | 1,823 |
| 2015-04-10 | 1,849 | 1,855 | 1,815 | 1,815 | 7,034,000 | 1,815 |
| 2015-04-09 | 1,780 | 1,838 | 1,779 | 1,834.5 | 11,117,500 | 1,834.50 |
| 2015-04-08 | 1,777 | 1,794 | 1,755.5 | 1,769.5 | 5,980,400 | 1,769.50 |
| 2015-04-07 | 1,749 | 1,796 | 1,748 | 1,767.5 | 7,447,300 | 1,767.50 |
| 2015-04-06 | 1,713 | 1,738.5 | 1,701 | 1,728.5 | 3,193,200 | 1,728.50 |
| 2015-04-03 | 1,712 | 1,740 | 1,704.5 | 1,740 | 5,205,600 | 1,740 |
| 2015-04-02 | 1,684 | 1,734.5 | 1,684 | 1,719.5 | 6,727,400 | 1,719.50 |
| 2015-04-01 | 1,684 | 1,712 | 1,667 | 1,687 | 6,718,100 | 1,687 |
| 2015-03-31 | 1,726.5 | 1,743.5 | 1,688.5 | 1,688.5 | 6,619,600 | 1,688.50 |
| 2015-03-30 | 1,666.5 | 1,712 | 1,645 | 1,701 | 7,240,200 | 1,701 |
| 2015-03-27 | 1,680.5 | 1,708.5 | 1,659 | 1,675.5 | 8,702,400 | 1,675.50 |
| 2015-03-26 | 1,745 | 1,748.5 | 1,710 | 1,713 | 8,587,000 | 1,713 |
| 2015-03-25 | 1,771 | 1,784 | 1,748 | 1,761.5 | 5,938,900 | 1,761.50 |
| 2015-03-24 | 1,768.5 | 1,786.5 | 1,748 | 1,783 | 5,557,100 | 1,783 |
| 2015-03-23 | 1,768 | 1,797.5 | 1,756 | 1,788.5 | 6,473,000 | 1,788.50 |
| 2015-03-20 | 1,755 | 1,758.5 | 1,724 | 1,752.5 | 6,831,900 | 1,752.50 |
| 2015-03-19 | 1,781 | 1,782.5 | 1,733 | 1,753 | 7,731,500 | 1,753 |
| 2015-03-18 | 1,798 | 1,808.5 | 1,766.5 | 1,777 | 8,101,500 | 1,777 |
| 2015-03-17 | 1,801 | 1,820.5 | 1,782.5 | 1,787 | 10,556,600 | 1,787 |
| 2015-03-16 | 1,764 | 1,798.5 | 1,762 | 1,774 | 11,061,800 | 1,774 |
| 2015-03-13 | 1,710 | 1,751 | 1,703.5 | 1,739.5 | 12,733,100 | 1,739.50 |
| 2015-03-12 | 1,700 | 1,727.5 | 1,685.5 | 1,711.5 | 9,110,500 | 1,711.50 |
| 2015-03-11 | 1,657.5 | 1,697.5 | 1,653.5 | 1,691.5 | 7,672,300 | 1,691.50 |
| 2015-03-10 | 1,669.5 | 1,675 | 1,646.5 | 1,657.5 | 6,616,100 | 1,657.50 |
| 2015-03-09 | 1,658 | 1,665 | 1,642.5 | 1,655 | 4,968,200 | 1,655 |
| 2015-03-06 | 1,646 | 1,662.5 | 1,640.5 | 1,658 | 5,823,700 | 1,658 |
| 2015-03-05 | 1,633 | 1,646.5 | 1,631 | 1,644 | 4,908,300 | 1,644 |
| 2015-03-04 | 1,655 | 1,658 | 1,617.5 | 1,649 | 7,021,600 | 1,649 |
| 2015-03-03 | 1,680.5 | 1,689 | 1,658.5 | 1,667 | 5,339,000 | 1,667 |
| 2015-03-02 | 1,695.5 | 1,699 | 1,668.5 | 1,671 | 9,156,100 | 1,671 |
| 2015-02-27 | 1,659.5 | 1,705 | 1,652 | 1,696.5 | 21,540,700 | 1,696.50 |
| 2015-02-26 | 1,600 | 1,623.5 | 1,595.5 | 1,623.5 | 6,684,300 | 1,623.50 |
| 2015-02-25 | 1,618.5 | 1,619.5 | 1,591 | 1,607 | 5,679,500 | 1,607 |
| 2015-02-24 | 1,590 | 1,609 | 1,575.5 | 1,602 | 6,414,100 | 1,602 |
| 2015-02-23 | 1,630 | 1,636 | 1,582.5 | 1,593 | 7,361,100 | 1,593 |
| 2015-02-20 | 1,610.5 | 1,626.5 | 1,598 | 1,616.5 | 7,364,500 | 1,616.50 |
| 2015-02-19 | 1,569 | 1,607 | 1,568 | 1,598 | 10,626,900 | 1,598 |
| 2015-02-18 | 1,553 | 1,568 | 1,542.5 | 1,564 | 8,121,200 | 1,564 |
| 2015-02-17 | 1,553.5 | 1,580 | 1,518 | 1,533 | 10,780,500 | 1,533 |
| 2015-02-16 | 1,561.5 | 1,591 | 1,556.5 | 1,564.5 | 9,793,100 | 1,564.50 |
| 2015-02-13 | 1,521.5 | 1,552 | 1,511.5 | 1,545.5 | 10,586,700 | 1,545.50 |
| 2015-02-12 | 1,526 | 1,530 | 1,503 | 1,513 | 11,551,800 | 1,513 |
| 2015-02-10 | 1,468 | 1,493.5 | 1,465 | 1,491 | 7,431,800 | 1,491 |
| 2015-02-09 | 1,499 | 1,508 | 1,454 | 1,467 | 7,216,100 | 1,467 |
| 2015-02-06 | 1,469.5 | 1,482 | 1,450.5 | 1,472 | 13,564,500 | 1,472 |
| 2015-02-05 | 1,409.5 | 1,443 | 1,394.5 | 1,424 | 12,664,100 | 1,424 |
| 2015-02-04 | 1,337 | 1,410.5 | 1,335 | 1,402.5 | 18,614,500 | 1,402.50 |
| 2015-02-03 | 1,359.5 | 1,363 | 1,299 | 1,312.5 | 16,288,200 | 1,312.50 |
| 2015-02-02 | 1,369 | 1,375 | 1,334.5 | 1,345 | 11,201,800 | 1,345 |
| 2015-01-30 | 1,431 | 1,432 | 1,361.5 | 1,367 | 16,372,300 | 1,367 |
| 2015-01-29 | 1,419.5 | 1,433 | 1,404 | 1,416.5 | 7,536,600 | 1,416.50 |
| 2015-01-28 | 1,406 | 1,446 | 1,400 | 1,431.5 | 8,720,400 | 1,431.50 |
| 2015-01-27 | 1,418 | 1,428.5 | 1,401.5 | 1,421.5 | 8,351,000 | 1,421.50 |
| 2015-01-26 | 1,390.5 | 1,397 | 1,378.5 | 1,392 | 6,989,700 | 1,392 |
| 2015-01-23 | 1,410.5 | 1,433 | 1,406.5 | 1,414.5 | 8,402,700 | 1,414.50 |
| 2015-01-22 | 1,380 | 1,401.5 | 1,374.5 | 1,399 | 6,621,800 | 1,399 |
| 2015-01-21 | 1,402 | 1,403 | 1,366 | 1,375 | 9,794,800 | 1,375 |
| 2015-01-20 | 1,398 | 1,409.5 | 1,381.5 | 1,409.5 | 9,781,100 | 1,409.50 |
| 2015-01-19 | 1,395 | 1,398.5 | 1,373.5 | 1,383.5 | 7,661,600 | 1,383.50 |
| 2015-01-16 | 1,356 | 1,376 | 1,336.5 | 1,375 | 10,855,600 | 1,375 |
| 2015-01-15 | 1,374 | 1,392 | 1,368.5 | 1,386 | 6,713,400 | 1,386 |
| 2015-01-14 | 1,383.5 | 1,387 | 1,370 | 1,374 | 5,640,800 | 1,374 |
| 2015-01-13 | 1,400.5 | 1,404 | 1,363.5 | 1,388.5 | 9,988,900 | 1,388.50 |
| 2015-01-09 | 1,405 | 1,425.5 | 1,401.5 | 1,423.5 | 9,229,300 | 1,423.50 |
| 2015-01-08 | 1,417.5 | 1,420 | 1,396 | 1,402 | 11,845,200 | 1,402 |
| 2015-01-07 | 1,420 | 1,424 | 1,397.5 | 1,411 | 14,367,200 | 1,411 |
| 2015-01-06 | 1,448 | 1,457.5 | 1,432 | 1,437 | 13,911,300 | 1,437 |
| 2015-01-05 | 1,516 | 1,518 | 1,488 | 1,508.5 | 6,171,700 | 1,508.50 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
