8604 野村ホールディングス(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 | 680 | 685.6 | 677 | 679.1 | 17,616,700 | 679.10 |
| 2015-12-29 | 680 | 681.1 | 674.5 | 679.8 | 13,471,500 | 679.80 |
| 2015-12-28 | 674.8 | 681.6 | 670.6 | 679.8 | 12,411,100 | 679.80 |
| 2015-12-25 | 674.7 | 677.4 | 664 | 670.2 | 24,075,600 | 670.20 |
| 2015-12-24 | 684.2 | 685.1 | 670 | 670 | 27,822,100 | 670 |
| 2015-12-22 | 687.1 | 689.7 | 681.7 | 683.8 | 18,278,800 | 683.80 |
| 2015-12-21 | 688 | 689 | 680.1 | 685.7 | 29,480,700 | 685.70 |
| 2015-12-18 | 718 | 738 | 694.3 | 696.3 | 27,838,200 | 696.30 |
| 2015-12-17 | 730 | 732 | 716.8 | 718.7 | 16,581,500 | 718.70 |
| 2015-12-16 | 695.7 | 717.3 | 694.5 | 713.1 | 23,319,700 | 713.10 |
| 2015-12-15 | 690 | 690.6 | 680.9 | 681.5 | 19,118,000 | 681.50 |
| 2015-12-14 | 692 | 693.4 | 683 | 691.8 | 26,218,400 | 691.80 |
| 2015-12-11 | 708.3 | 720.9 | 707 | 714 | 22,956,300 | 714 |
| 2015-12-10 | 714 | 719.9 | 711.5 | 713.7 | 15,140,300 | 713.70 |
| 2015-12-09 | 720 | 727.5 | 712.2 | 723.8 | 17,478,300 | 723.80 |
| 2015-12-08 | 736.9 | 741.6 | 725.3 | 727.8 | 13,098,700 | 727.80 |
| 2015-12-07 | 741 | 745.6 | 735.7 | 736 | 12,194,400 | 736 |
| 2015-12-04 | 733.5 | 742.2 | 729.2 | 735.4 | 16,384,300 | 735.40 |
| 2015-12-03 | 745.2 | 754 | 745.1 | 748.9 | 10,281,400 | 748.90 |
| 2015-12-02 | 750 | 754.6 | 747 | 748.6 | 10,263,300 | 748.60 |
| 2015-12-01 | 737.4 | 751.5 | 736.4 | 750 | 23,163,300 | 750 |
| 2015-11-30 | 739 | 739.9 | 727.5 | 730.2 | 21,208,800 | 730.20 |
| 2015-11-27 | 751.3 | 753.7 | 742.5 | 745 | 11,947,800 | 745 |
| 2015-11-26 | 752.8 | 757 | 749.1 | 751.2 | 12,830,800 | 751.20 |
| 2015-11-25 | 761 | 761.1 | 743.7 | 750.4 | 25,324,300 | 750.40 |
| 2015-11-24 | 762.8 | 771.2 | 761.1 | 768.2 | 12,487,300 | 768.20 |
| 2015-11-20 | 771.7 | 775.7 | 763 | 768.5 | 13,245,900 | 768.50 |
| 2015-11-19 | 776.9 | 789.8 | 774.2 | 774.8 | 16,897,100 | 774.80 |
| 2015-11-18 | 777.7 | 781.7 | 767.3 | 769.9 | 11,717,500 | 769.90 |
| 2015-11-17 | 776.6 | 777.9 | 770.4 | 770.8 | 14,400,100 | 770.80 |
| 2015-11-16 | 760 | 774.6 | 757.1 | 765.2 | 14,619,400 | 765.20 |
| 2015-11-13 | 772 | 779.8 | 771 | 777.3 | 15,848,900 | 777.30 |
| 2015-11-12 | 790 | 797.3 | 783.2 | 788.5 | 13,203,600 | 788.50 |
| 2015-11-11 | 795 | 798.6 | 790 | 791 | 14,188,500 | 791 |
| 2015-11-10 | 787.4 | 800 | 787.2 | 798.2 | 13,640,500 | 798.20 |
| 2015-11-09 | 790.1 | 799.5 | 786.3 | 799.5 | 22,453,200 | 799.50 |
| 2015-11-06 | 784 | 784.4 | 773 | 778.5 | 11,863,400 | 778.50 |
| 2015-11-05 | 778 | 787.9 | 775.1 | 781.8 | 15,186,600 | 781.80 |
| 2015-11-04 | 774.6 | 783.5 | 765 | 775 | 24,684,500 | 775 |
| 2015-11-02 | 760 | 762 | 752.3 | 760 | 18,053,900 | 760 |
| 2015-10-30 | 755.8 | 776.1 | 750.6 | 765.6 | 33,276,200 | 765.60 |
| 2015-10-29 | 762 | 769.8 | 745.2 | 764 | 59,806,700 | 764 |
| 2015-10-28 | 779 | 788.5 | 778.1 | 787 | 14,225,800 | 787 |
| 2015-10-27 | 790 | 795 | 775.8 | 778.4 | 19,120,600 | 778.40 |
| 2015-10-26 | 803 | 809 | 788 | 788.8 | 22,241,100 | 788.80 |
| 2015-10-23 | 780 | 794.8 | 775.2 | 782 | 34,884,500 | 782 |
| 2015-10-22 | 752.4 | 761.6 | 751.2 | 754 | 14,758,500 | 754 |
| 2015-10-21 | 742.2 | 768 | 741 | 763.8 | 23,523,900 | 763.80 |
| 2015-10-20 | 749 | 751.2 | 742.3 | 745.8 | 11,827,500 | 745.80 |
| 2015-10-19 | 750 | 753 | 738 | 742.3 | 13,223,600 | 742.30 |
| 2015-10-16 | 737 | 750.7 | 735.1 | 747.6 | 20,725,900 | 747.60 |
| 2015-10-15 | 712.5 | 734.8 | 711.4 | 730.7 | 17,729,700 | 730.70 |
| 2015-10-14 | 724.5 | 728.3 | 711 | 717.5 | 19,532,100 | 717.50 |
| 2015-10-13 | 744.3 | 749.5 | 730.6 | 734.3 | 17,977,000 | 734.30 |
| 2015-10-09 | 741.8 | 750 | 739.1 | 747.2 | 21,278,300 | 747.20 |
| 2015-10-08 | 729.8 | 739.7 | 727.1 | 731.9 | 21,356,600 | 731.90 |
| 2015-10-07 | 716.8 | 735.5 | 716 | 730.9 | 20,985,400 | 730.90 |
| 2015-10-06 | 730 | 730.9 | 715.7 | 718.9 | 25,315,600 | 718.90 |
| 2015-10-05 | 712.8 | 720 | 705.3 | 714 | 14,950,700 | 714 |
| 2015-10-02 | 698 | 713.9 | 692.3 | 707.8 | 14,917,700 | 707.80 |
| 2015-10-01 | 691.1 | 711.9 | 678.4 | 704.8 | 28,377,800 | 704.80 |
| 2015-09-30 | 683.7 | 708 | 683.7 | 688.1 | 26,401,300 | 688.10 |
| 2015-09-29 | 680 | 684.6 | 670.3 | 674.3 | 35,444,000 | 674.30 |
| 2015-09-28 | 713.2 | 719.4 | 698.4 | 703.3 | 26,636,800 | 703.30 |
| 2015-09-25 | 710.7 | 732.4 | 704 | 728.9 | 23,026,100 | 728.90 |
| 2015-09-24 | 718 | 733.4 | 705.8 | 709.7 | 27,077,000 | 709.70 |
| 2015-09-18 | 742.2 | 744.6 | 729 | 733 | 23,421,400 | 733 |
| 2015-09-17 | 739.9 | 755.3 | 739.7 | 754.7 | 21,234,100 | 754.70 |
| 2015-09-16 | 739 | 740.8 | 723.8 | 727.7 | 24,771,000 | 727.70 |
| 2015-09-15 | 744.9 | 757.8 | 728 | 733.9 | 22,271,700 | 733.90 |
| 2015-09-14 | 759 | 760.7 | 742.2 | 743.7 | 20,469,500 | 743.70 |
| 2015-09-11 | 752.5 | 772.7 | 738.4 | 759.9 | 30,714,800 | 759.90 |
| 2015-09-10 | 732.1 | 755 | 730.1 | 749.9 | 26,873,700 | 749.90 |
| 2015-09-09 | 721 | 752.5 | 716 | 751.6 | 40,683,600 | 751.60 |
| 2015-09-08 | 705 | 705.1 | 686.3 | 691.5 | 36,660,200 | 691.50 |
| 2015-09-07 | 706.1 | 717.8 | 694 | 713.2 | 21,037,000 | 713.20 |
| 2015-09-04 | 735 | 735.2 | 708.3 | 717.8 | 26,113,700 | 717.80 |
| 2015-09-03 | 741.5 | 752.4 | 727.5 | 728.1 | 15,926,500 | 728.10 |
| 2015-09-02 | 720.1 | 753 | 718 | 731.9 | 22,312,500 | 731.90 |
| 2015-09-01 | 756.5 | 757 | 742 | 743.3 | 23,943,100 | 743.30 |
| 2015-08-31 | 769.9 | 773.6 | 756.3 | 766.1 | 17,651,200 | 766.10 |
| 2015-08-28 | 766 | 784.9 | 764.4 | 777.1 | 27,258,200 | 777.10 |
| 2015-08-27 | 761 | 766.5 | 747.1 | 749 | 24,528,900 | 749 |
| 2015-08-26 | 719.9 | 752.4 | 713 | 743.9 | 35,396,700 | 743.90 |
| 2015-08-25 | 707 | 759.9 | 695.1 | 717.7 | 53,630,500 | 717.70 |
| 2015-08-24 | 765.1 | 777.7 | 725 | 742.5 | 53,443,700 | 742.50 |
| 2015-08-21 | 800 | 807 | 790 | 795.1 | 36,816,300 | 795.10 |
| 2015-08-20 | 838.8 | 839.4 | 827.2 | 829.2 | 15,316,600 | 829.20 |
| 2015-08-19 | 850.1 | 857.3 | 840 | 840.5 | 14,144,200 | 840.50 |
| 2015-08-18 | 848.6 | 856 | 847.8 | 852 | 10,098,500 | 852 |
| 2015-08-17 | 858 | 860.8 | 846.1 | 849.6 | 13,030,900 | 849.60 |
| 2015-08-14 | 851.6 | 858 | 847.1 | 848.8 | 13,219,700 | 848.80 |
| 2015-08-13 | 865.6 | 866.8 | 848.5 | 853.1 | 32,332,800 | 853.10 |
| 2015-08-12 | 885 | 885.2 | 864.4 | 870.8 | 22,517,700 | 870.80 |
| 2015-08-11 | 887 | 890.8 | 869.1 | 882.4 | 17,518,700 | 882.40 |
| 2015-08-10 | 869 | 879 | 863 | 879 | 13,622,800 | 879 |
| 2015-08-07 | 871 | 875.6 | 868.2 | 875.4 | 14,466,200 | 875.40 |
| 2015-08-06 | 873.6 | 886.8 | 872.7 | 873.5 | 17,159,800 | 873.50 |
| 2015-08-05 | 866.1 | 878.7 | 858.2 | 869.3 | 15,913,500 | 869.30 |
| 2015-08-04 | 869.9 | 873 | 865 | 868.2 | 13,895,700 | 868.20 |
| 2015-08-03 | 879.5 | 883 | 864 | 874.3 | 19,895,400 | 874.30 |
| 2015-07-31 | 891.4 | 893.7 | 879 | 881.4 | 18,940,800 | 881.40 |
| 2015-07-30 | 890 | 906.7 | 884 | 891.4 | 49,529,800 | 891.40 |
| 2015-07-29 | 871 | 872 | 860.4 | 860.4 | 14,647,800 | 860.40 |
| 2015-07-28 | 860.1 | 872.3 | 855.8 | 865.1 | 20,871,200 | 865.10 |
| 2015-07-27 | 871 | 874 | 863.5 | 869 | 20,855,300 | 869 |
| 2015-07-24 | 888 | 896 | 878.5 | 882.6 | 15,563,400 | 882.60 |
| 2015-07-23 | 888.1 | 891.9 | 881.4 | 889.4 | 13,397,500 | 889.40 |
| 2015-07-22 | 891 | 896.5 | 883.1 | 887.2 | 16,122,200 | 887.20 |
| 2015-07-21 | 901.9 | 909.2 | 892.1 | 897.5 | 23,124,000 | 897.50 |
| 2015-07-17 | 893.9 | 901.1 | 884.1 | 891.7 | 21,626,600 | 891.70 |
| 2015-07-16 | 895.6 | 898 | 882.8 | 888.2 | 18,939,300 | 888.20 |
| 2015-07-15 | 905 | 907.7 | 878.5 | 887.1 | 34,910,700 | 887.10 |
| 2015-07-14 | 870.2 | 900 | 870.1 | 895 | 52,558,300 | 895 |
| 2015-07-13 | 853 | 862.9 | 846.4 | 855.2 | 18,515,300 | 855.20 |
| 2015-07-10 | 847 | 861.5 | 837 | 847.9 | 25,188,000 | 847.90 |
| 2015-07-09 | 825 | 853.5 | 815.1 | 851 | 37,725,700 | 851 |
| 2015-07-08 | 868.5 | 876.5 | 842.6 | 843 | 34,318,700 | 843 |
| 2015-07-07 | 890.1 | 903 | 873 | 874.9 | 37,232,700 | 874.90 |
| 2015-07-06 | 866.9 | 888.1 | 858.6 | 880 | 50,606,600 | 880 |
| 2015-07-03 | 854.1 | 880.8 | 853.4 | 877 | 54,057,500 | 877 |
| 2015-07-02 | 854.9 | 859.1 | 847.8 | 847.8 | 27,442,400 | 847.80 |
| 2015-07-01 | 849 | 856.3 | 845 | 849.6 | 45,514,000 | 849.60 |
| 2015-06-30 | 824 | 831.7 | 815.5 | 830.6 | 24,357,700 | 830.60 |
| 2015-06-29 | 811.5 | 828.9 | 811 | 825 | 28,090,500 | 825 |
| 2015-06-26 | 830.8 | 843.4 | 826.9 | 841.5 | 15,837,500 | 841.50 |
| 2015-06-25 | 837.8 | 838.9 | 831.1 | 835.9 | 14,837,000 | 835.90 |
| 2015-06-24 | 840 | 849.9 | 838.2 | 842 | 33,367,400 | 842 |
| 2015-06-23 | 815 | 834.7 | 813.9 | 831.4 | 26,516,200 | 831.40 |
| 2015-06-22 | 801 | 812.5 | 799 | 811.4 | 16,575,600 | 811.40 |
| 2015-06-19 | 798.9 | 801.5 | 792.7 | 801.5 | 16,885,000 | 801.50 |
| 2015-06-18 | 803.6 | 803.9 | 788 | 789.8 | 24,793,100 | 789.80 |
| 2015-06-17 | 806.8 | 809.4 | 801.5 | 804.7 | 17,396,900 | 804.70 |
| 2015-06-16 | 810 | 810 | 797.1 | 802 | 25,035,000 | 802 |
| 2015-06-15 | 810.8 | 816.9 | 803.1 | 812.5 | 21,948,700 | 812.50 |
| 2015-06-12 | 824.7 | 827.8 | 817.1 | 819.5 | 26,292,300 | 819.50 |
| 2015-06-11 | 830 | 833.2 | 821.5 | 826 | 22,577,500 | 826 |
| 2015-06-10 | 830.1 | 831.5 | 817 | 819.5 | 34,754,800 | 819.50 |
| 2015-06-09 | 835 | 843.2 | 830.2 | 831 | 30,695,200 | 831 |
| 2015-06-08 | 855 | 858.2 | 833 | 844.2 | 29,270,400 | 844.20 |
| 2015-06-05 | 843.9 | 849 | 833.3 | 847.5 | 38,184,400 | 847.50 |
| 2015-06-04 | 832.9 | 850 | 830.9 | 849.3 | 52,266,500 | 849.30 |
| 2015-06-03 | 814.6 | 826.9 | 814.5 | 822.2 | 25,698,100 | 822.20 |
| 2015-06-02 | 824.6 | 826.5 | 810.5 | 813.8 | 25,136,800 | 813.80 |
| 2015-06-01 | 817.6 | 824.9 | 815 | 822.5 | 19,027,000 | 822.50 |
| 2015-05-29 | 830 | 832.4 | 820.2 | 823.6 | 29,045,300 | 823.60 |
| 2015-05-28 | 829.9 | 843 | 820 | 831.7 | 42,125,000 | 831.70 |
| 2015-05-27 | 815.1 | 828.5 | 812.1 | 824.8 | 23,071,400 | 824.80 |
| 2015-05-26 | 826.5 | 829.3 | 816.6 | 821.7 | 19,176,500 | 821.70 |
| 2015-05-25 | 832 | 833.4 | 821.5 | 826.3 | 26,526,100 | 826.30 |
| 2015-05-22 | 819.8 | 830 | 813 | 830 | 35,978,700 | 830 |
| 2015-05-21 | 810.5 | 826.9 | 810.4 | 818.8 | 49,819,900 | 818.80 |
| 2015-05-20 | 815 | 823.4 | 810 | 810 | 56,391,200 | 810 |
| 2015-05-19 | 794.9 | 802.9 | 792 | 801.3 | 41,318,300 | 801.30 |
| 2015-05-18 | 778.1 | 794 | 775 | 784.8 | 18,432,700 | 784.80 |
| 2015-05-15 | 788 | 792.4 | 778.6 | 782.2 | 21,645,100 | 782.20 |
| 2015-05-14 | 777 | 782.3 | 773.4 | 779.1 | 21,090,300 | 779.10 |
| 2015-05-13 | 782.4 | 788 | 774.1 | 786.7 | 19,586,100 | 786.70 |
| 2015-05-12 | 800 | 801 | 773.2 | 787.9 | 43,607,600 | 787.90 |
| 2015-05-11 | 794 | 809.9 | 792.8 | 804.3 | 63,806,300 | 804.30 |
| 2015-05-08 | 775 | 788.9 | 772.7 | 782.8 | 30,982,600 | 782.80 |
| 2015-05-07 | 766 | 775 | 766 | 772.7 | 31,614,200 | 772.70 |
| 2015-05-01 | 775.3 | 784.8 | 770 | 778.7 | 36,689,400 | 778.70 |
| 2015-04-30 | 777 | 782.9 | 760.7 | 773.4 | 62,779,700 | 773.40 |
| 2015-04-28 | 799 | 802.5 | 783 | 790.6 | 34,490,300 | 790.60 |
| 2015-04-27 | 792.1 | 802 | 785 | 792.6 | 38,243,100 | 792.60 |
| 2015-04-24 | 789 | 800 | 786.1 | 794.2 | 61,932,600 | 794.20 |
| 2015-04-23 | 797.9 | 799 | 773.7 | 783.2 | 87,218,600 | 783.20 |
| 2015-04-22 | 731.5 | 761.6 | 731.5 | 760.8 | 75,909,800 | 760.80 |
| 2015-04-21 | 721 | 728 | 720.5 | 728 | 22,323,800 | 728 |
| 2015-04-20 | 723.3 | 725.8 | 716.4 | 717.8 | 27,064,600 | 717.80 |
| 2015-04-17 | 730 | 737.5 | 725 | 731.7 | 26,689,100 | 731.70 |
| 2015-04-16 | 725 | 731.3 | 719.3 | 728.5 | 20,593,800 | 728.50 |
| 2015-04-15 | 727 | 729.7 | 717.7 | 720 | 15,587,500 | 720 |
| 2015-04-14 | 725 | 726.3 | 718.3 | 724.3 | 18,892,300 | 724.30 |
| 2015-04-13 | 724.6 | 736 | 724.5 | 728.1 | 17,626,700 | 728.10 |
| 2015-04-10 | 728.8 | 732 | 721.2 | 722.2 | 16,687,300 | 722.20 |
| 2015-04-09 | 729 | 729.3 | 719.7 | 722.6 | 12,538,900 | 722.60 |
| 2015-04-08 | 719.4 | 729.9 | 718.1 | 724.8 | 27,829,300 | 724.80 |
| 2015-04-07 | 721.8 | 722.6 | 710.6 | 714.5 | 17,729,300 | 714.50 |
| 2015-04-06 | 710.4 | 716 | 708.1 | 715.1 | 12,390,400 | 715.10 |
| 2015-04-03 | 718.7 | 723.1 | 711.3 | 720 | 14,490,600 | 720 |
| 2015-04-02 | 707.5 | 722.6 | 706.3 | 715.3 | 20,901,400 | 715.30 |
| 2015-04-01 | 700.6 | 713.3 | 695.7 | 703.7 | 22,713,700 | 703.70 |
| 2015-03-31 | 721.5 | 724.9 | 705.6 | 706.2 | 20,059,800 | 706.20 |
| 2015-03-30 | 705 | 715.8 | 699.4 | 713.3 | 21,858,900 | 713.30 |
| 2015-03-27 | 706.5 | 719.5 | 699.1 | 708.4 | 26,249,000 | 708.40 |
| 2015-03-26 | 728.4 | 731.1 | 717.4 | 719.8 | 25,933,200 | 719.80 |
| 2015-03-25 | 738 | 739.5 | 730 | 737.1 | 13,041,900 | 737.10 |
| 2015-03-24 | 740 | 741.7 | 732.6 | 736.7 | 16,887,400 | 736.70 |
| 2015-03-23 | 742 | 744.5 | 736.7 | 741.9 | 21,931,000 | 741.90 |
| 2015-03-20 | 732 | 738 | 728.9 | 737.5 | 16,836,300 | 737.50 |
| 2015-03-19 | 735 | 739.2 | 727 | 733.5 | 21,209,500 | 733.50 |
| 2015-03-18 | 728 | 737.3 | 726.1 | 735 | 18,819,100 | 735 |
| 2015-03-17 | 735 | 738 | 729.5 | 731.1 | 25,769,200 | 731.10 |
| 2015-03-16 | 724.5 | 735.8 | 723.1 | 726.4 | 19,951,600 | 726.40 |
| 2015-03-13 | 730 | 738 | 726.6 | 726.7 | 34,638,900 | 726.70 |
| 2015-03-12 | 714.8 | 724.3 | 712.6 | 721 | 18,087,000 | 721 |
| 2015-03-11 | 706.3 | 716.4 | 705.5 | 711.9 | 15,259,900 | 711.90 |
| 2015-03-10 | 727.9 | 728.2 | 710.6 | 716.5 | 19,460,000 | 716.50 |
| 2015-03-09 | 721.5 | 727.8 | 717.1 | 724.1 | 19,174,000 | 724.10 |
| 2015-03-06 | 708.3 | 724.8 | 706.6 | 724 | 30,290,000 | 724 |
| 2015-03-05 | 705.3 | 710.5 | 700.3 | 705.3 | 22,252,800 | 705.30 |
| 2015-03-04 | 711.2 | 714 | 703.1 | 708.7 | 25,735,900 | 708.70 |
| 2015-03-03 | 733.7 | 734.8 | 716.2 | 722 | 24,291,900 | 722 |
| 2015-03-02 | 734.5 | 735.9 | 728.5 | 729.5 | 23,664,300 | 729.50 |
| 2015-02-27 | 734 | 736.4 | 730.3 | 735 | 43,318,000 | 735 |
| 2015-02-26 | 719 | 730 | 718.8 | 729.5 | 30,232,200 | 729.50 |
| 2015-02-25 | 727 | 729.5 | 719 | 720.5 | 24,792,200 | 720.50 |
| 2015-02-24 | 712 | 729.8 | 710 | 725 | 42,009,200 | 725 |
| 2015-02-23 | 727 | 734.5 | 708.6 | 718.7 | 53,865,200 | 718.70 |
| 2015-02-20 | 720 | 723 | 714.7 | 721.1 | 43,916,700 | 721.10 |
| 2015-02-19 | 699.5 | 715.5 | 698.3 | 711.5 | 46,656,100 | 711.50 |
| 2015-02-18 | 690 | 698.1 | 689.7 | 696.4 | 31,619,300 | 696.40 |
| 2015-02-17 | 676.2 | 687.3 | 676.1 | 681.1 | 26,241,300 | 681.10 |
| 2015-02-16 | 672.4 | 684.1 | 671.6 | 679.6 | 34,101,700 | 679.60 |
| 2015-02-13 | 656.7 | 668.5 | 656.7 | 663.7 | 26,134,700 | 663.70 |
| 2015-02-12 | 663 | 663.8 | 655.2 | 657.2 | 26,427,100 | 657.20 |
| 2015-02-10 | 640.5 | 649 | 639 | 648.1 | 13,794,200 | 648.10 |
| 2015-02-09 | 646 | 649 | 640.8 | 643.4 | 17,200,500 | 643.40 |
| 2015-02-06 | 630 | 649 | 626 | 640 | 42,025,100 | 640 |
| 2015-02-05 | 628.1 | 632 | 620.5 | 625.7 | 25,219,700 | 625.70 |
| 2015-02-04 | 626.7 | 639.4 | 626.2 | 630.4 | 27,756,800 | 630.40 |
| 2015-02-03 | 632 | 632.9 | 619.8 | 623 | 24,518,200 | 623 |
| 2015-02-02 | 629 | 634 | 625.8 | 631.4 | 17,739,200 | 631.40 |
| 2015-01-30 | 649.2 | 650.8 | 634.5 | 634.5 | 40,479,800 | 634.50 |
| 2015-01-29 | 631 | 631.9 | 620.4 | 625.4 | 20,561,200 | 625.40 |
| 2015-01-28 | 629.5 | 636.6 | 626.3 | 633.1 | 14,476,400 | 633.10 |
| 2015-01-27 | 633 | 635.4 | 630.1 | 634.1 | 17,600,700 | 634.10 |
| 2015-01-26 | 621 | 626.3 | 617.4 | 626 | 19,923,600 | 626 |
| 2015-01-23 | 635.4 | 644.2 | 630 | 631 | 27,614,900 | 631 |
| 2015-01-22 | 624.3 | 626.9 | 620.1 | 625.4 | 19,075,700 | 625.40 |
| 2015-01-21 | 632.7 | 632.7 | 620 | 627.3 | 23,075,500 | 627.30 |
| 2015-01-20 | 622.4 | 636 | 620.1 | 632.7 | 30,847,400 | 632.70 |
| 2015-01-19 | 625.6 | 626.9 | 610.7 | 616.9 | 21,583,000 | 616.90 |
| 2015-01-16 | 617.9 | 620.7 | 609.3 | 620.4 | 34,158,100 | 620.40 |
| 2015-01-15 | 621.8 | 627.8 | 620.7 | 626.7 | 38,873,000 | 626.70 |
| 2015-01-14 | 637.7 | 640 | 629 | 631.5 | 30,757,100 | 631.50 |
| 2015-01-13 | 640 | 646.2 | 633.2 | 646.1 | 28,933,000 | 646.10 |
| 2015-01-09 | 652 | 655 | 643.4 | 648.2 | 45,179,200 | 648.20 |
| 2015-01-08 | 667 | 668 | 657.1 | 659.4 | 21,456,200 | 659.40 |
| 2015-01-07 | 660 | 668.8 | 656.6 | 661.1 | 19,653,600 | 661.10 |
| 2015-01-06 | 662.5 | 668 | 660.2 | 661.5 | 34,979,100 | 661.50 |
| 2015-01-05 | 684.2 | 688 | 669.2 | 679.9 | 30,504,300 | 679.90 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
