8630 SOMPO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 | 4,030 | 4,049 | 3,996 | 4,011 | 829,100 | 1,337 |
| 2015-12-29 | 4,000 | 4,061 | 3,988 | 4,039 | 806,000 | 1,346.33 |
| 2015-12-28 | 3,989 | 3,999 | 3,950 | 3,987 | 988,900 | 1,329 |
| 2015-12-25 | 3,913 | 3,991 | 3,889 | 3,975 | 717,800 | 1,325 |
| 2015-12-24 | 3,949 | 3,953 | 3,876 | 3,876 | 837,600 | 1,292 |
| 2015-12-22 | 3,880 | 3,927 | 3,815 | 3,909 | 1,693,200 | 1,303 |
| 2015-12-21 | 3,756 | 3,837 | 3,685 | 3,814 | 1,866,000 | 1,271.33 |
| 2015-12-18 | 3,892 | 3,990 | 3,773 | 3,777 | 2,009,500 | 1,259 |
| 2015-12-17 | 3,929 | 4,008 | 3,903 | 3,942 | 1,505,900 | 1,314 |
| 2015-12-16 | 3,767 | 3,843 | 3,763 | 3,798 | 1,345,200 | 1,266 |
| 2015-12-15 | 3,722 | 3,752 | 3,692 | 3,703 | 1,104,600 | 1,234.33 |
| 2015-12-14 | 3,730 | 3,767 | 3,661 | 3,734 | 1,386,300 | 1,244.67 |
| 2015-12-11 | 3,860 | 3,873 | 3,802 | 3,838 | 1,825,700 | 1,279.33 |
| 2015-12-10 | 3,781 | 3,885 | 3,755 | 3,827 | 1,954,600 | 1,275.67 |
| 2015-12-09 | 3,819 | 3,876 | 3,806 | 3,823 | 1,175,900 | 1,274.33 |
| 2015-12-08 | 3,896 | 3,915 | 3,853 | 3,868 | 839,700 | 1,289.33 |
| 2015-12-07 | 3,911 | 3,929 | 3,885 | 3,895 | 998,000 | 1,298.33 |
| 2015-12-04 | 3,816 | 3,882 | 3,815 | 3,875 | 1,315,900 | 1,291.67 |
| 2015-12-03 | 3,891 | 3,942 | 3,881 | 3,917 | 983,200 | 1,305.67 |
| 2015-12-02 | 3,837 | 3,921 | 3,835 | 3,862 | 1,349,800 | 1,287.33 |
| 2015-12-01 | 3,824 | 3,862 | 3,782 | 3,840 | 1,491,600 | 1,280 |
| 2015-11-30 | 3,917 | 3,925 | 3,790 | 3,795 | 2,238,200 | 1,265 |
| 2015-11-27 | 3,971 | 3,978 | 3,924 | 3,934 | 976,800 | 1,311.33 |
| 2015-11-26 | 3,955 | 4,005 | 3,921 | 3,949 | 1,053,100 | 1,316.33 |
| 2015-11-25 | 3,958 | 3,960 | 3,890 | 3,922 | 908,400 | 1,307.33 |
| 2015-11-24 | 4,041 | 4,056 | 3,968 | 3,975 | 1,324,500 | 1,325 |
| 2015-11-20 | 4,050 | 4,059 | 3,993 | 4,059 | 1,147,400 | 1,353 |
| 2015-11-19 | 4,039 | 4,087 | 3,991 | 4,064 | 2,081,300 | 1,354.67 |
| 2015-11-18 | 4,010 | 4,070 | 3,865 | 3,952 | 2,047,800 | 1,317.33 |
| 2015-11-17 | 4,029 | 4,042 | 3,955 | 3,966 | 2,047,000 | 1,322 |
| 2015-11-16 | 3,891 | 3,961 | 3,877 | 3,946 | 1,487,200 | 1,315.33 |
| 2015-11-13 | 3,974 | 4,019 | 3,933 | 3,999 | 1,458,400 | 1,333 |
| 2015-11-12 | 4,052 | 4,054 | 4,005 | 4,014 | 1,313,300 | 1,338 |
| 2015-11-11 | 4,030 | 4,117 | 4,003 | 4,063 | 1,076,300 | 1,354.33 |
| 2015-11-10 | 4,021 | 4,054 | 3,958 | 4,042 | 988,000 | 1,347.33 |
| 2015-11-09 | 3,997 | 4,072 | 3,978 | 4,030 | 1,461,200 | 1,343.33 |
| 2015-11-06 | 3,894 | 3,915 | 3,855 | 3,883 | 700,400 | 1,294.33 |
| 2015-11-05 | 3,869 | 3,896 | 3,808 | 3,860 | 1,054,500 | 1,286.67 |
| 2015-11-04 | 3,875 | 3,886 | 3,797 | 3,820 | 1,541,700 | 1,273.33 |
| 2015-11-02 | 3,742 | 3,755 | 3,709 | 3,735 | 1,045,200 | 1,245 |
| 2015-10-30 | 3,812 | 3,882 | 3,772 | 3,828 | 890,200 | 1,276 |
| 2015-10-29 | 3,870 | 3,895 | 3,794 | 3,806 | 1,250,800 | 1,268.67 |
| 2015-10-28 | 3,863 | 3,880 | 3,798 | 3,825 | 1,565,400 | 1,275 |
| 2015-10-27 | 3,980 | 3,990 | 3,869 | 3,874 | 965,400 | 1,291.33 |
| 2015-10-26 | 4,060 | 4,105 | 3,948 | 3,970 | 1,465,500 | 1,323.33 |
| 2015-10-23 | 4,005 | 4,034 | 3,947 | 3,970 | 1,028,600 | 1,323.33 |
| 2015-10-22 | 3,860 | 3,910 | 3,835 | 3,869 | 667,800 | 1,289.67 |
| 2015-10-21 | 3,811 | 3,928 | 3,785 | 3,916 | 1,241,600 | 1,305.33 |
| 2015-10-20 | 3,825 | 3,848 | 3,782 | 3,811 | 919,300 | 1,270.33 |
| 2015-10-19 | 3,800 | 3,846 | 3,734 | 3,755 | 813,100 | 1,251.67 |
| 2015-10-16 | 3,735 | 3,799 | 3,696 | 3,790 | 1,556,300 | 1,263.33 |
| 2015-10-15 | 3,637 | 3,692 | 3,600 | 3,653 | 1,009,400 | 1,217.67 |
| 2015-10-14 | 3,779 | 3,792 | 3,591 | 3,642 | 1,731,400 | 1,214 |
| 2015-10-13 | 3,720 | 3,725 | 3,646 | 3,654 | 1,053,200 | 1,218 |
| 2015-10-09 | 3,705 | 3,780 | 3,690 | 3,763 | 1,067,700 | 1,254.33 |
| 2015-10-08 | 3,705 | 3,719 | 3,639 | 3,669 | 1,121,000 | 1,223 |
| 2015-10-07 | 3,640 | 3,733 | 3,624 | 3,717 | 1,415,500 | 1,239 |
| 2015-10-06 | 3,666 | 3,667 | 3,579 | 3,598 | 1,268,600 | 1,199.33 |
| 2015-10-05 | 3,599 | 3,633 | 3,558 | 3,596 | 889,000 | 1,198.67 |
| 2015-10-02 | 3,488 | 3,545 | 3,437 | 3,529 | 1,077,600 | 1,176.33 |
| 2015-10-01 | 3,471 | 3,574 | 3,403 | 3,520 | 1,095,500 | 1,173.33 |
| 2015-09-30 | 3,455 | 3,509 | 3,420 | 3,456 | 1,506,000 | 1,152 |
| 2015-09-29 | 3,381 | 3,403 | 3,293 | 3,315 | 1,875,900 | 1,105 |
| 2015-09-28 | 3,587 | 3,601 | 3,433 | 3,467 | 1,574,500 | 1,155.67 |
| 2015-09-25 | 3,511 | 3,611 | 3,504 | 3,608 | 1,392,500 | 1,202.67 |
| 2015-09-24 | 3,472 | 3,564 | 3,442 | 3,513 | 1,927,900 | 1,171 |
| 2015-09-18 | 3,684 | 3,684 | 3,523 | 3,526.5 | 2,414,300 | 1,175.50 |
| 2015-09-17 | 3,774.5 | 3,785 | 3,676.5 | 3,766 | 1,481,500 | 1,255.33 |
| 2015-09-16 | 3,821.5 | 3,836.5 | 3,706 | 3,731.5 | 928,800 | 1,243.83 |
| 2015-09-15 | 3,754.5 | 3,891 | 3,734.5 | 3,784.5 | 1,829,300 | 1,261.50 |
| 2015-09-14 | 3,800 | 3,800 | 3,692 | 3,708 | 1,030,900 | 1,236 |
| 2015-09-11 | 3,750.5 | 3,850 | 3,750 | 3,769.5 | 2,632,500 | 1,256.50 |
| 2015-09-10 | 3,847.5 | 3,866 | 3,761 | 3,827 | 1,210,400 | 1,275.67 |
| 2015-09-09 | 3,763.5 | 4,007 | 3,746 | 3,998 | 2,282,900 | 1,332.67 |
| 2015-09-08 | 3,781.5 | 3,785 | 3,637.5 | 3,640 | 1,077,900 | 1,213.33 |
| 2015-09-07 | 3,775 | 3,810 | 3,678.5 | 3,770.5 | 1,428,900 | 1,256.83 |
| 2015-09-04 | 3,960 | 3,997.5 | 3,765 | 3,810 | 1,886,900 | 1,270 |
| 2015-09-03 | 3,949 | 4,026.5 | 3,921 | 3,927 | 1,651,200 | 1,309 |
| 2015-09-02 | 3,789 | 3,846.5 | 3,711.5 | 3,750 | 1,732,900 | 1,250 |
| 2015-09-01 | 3,976.5 | 3,989.5 | 3,823.5 | 3,824.5 | 1,415,200 | 1,274.83 |
| 2015-08-31 | 3,935 | 4,039 | 3,886 | 4,023 | 2,148,900 | 1,341 |
| 2015-08-28 | 4,040.5 | 4,063 | 3,992 | 4,005 | 3,906,200 | 1,335 |
| 2015-08-27 | 3,865 | 3,929 | 3,844 | 3,890.5 | 1,972,100 | 1,296.83 |
| 2015-08-26 | 3,627 | 3,820 | 3,623.5 | 3,786 | 3,099,000 | 1,262 |
| 2015-08-25 | 3,487.5 | 3,750 | 3,474 | 3,557 | 3,831,100 | 1,185.67 |
| 2015-08-24 | 3,859 | 3,885 | 3,679.5 | 3,686.5 | 2,971,600 | 1,228.83 |
| 2015-08-21 | 4,062.5 | 4,133 | 3,981.5 | 3,999 | 3,075,900 | 1,333 |
| 2015-08-20 | 4,439 | 4,439 | 4,243.5 | 4,248.5 | 2,375,300 | 1,416.17 |
| 2015-08-19 | 4,427.5 | 4,492 | 4,377.5 | 4,462 | 1,854,800 | 1,487.33 |
| 2015-08-18 | 4,480 | 4,480 | 4,422 | 4,437.5 | 1,079,500 | 1,479.17 |
| 2015-08-17 | 4,390 | 4,507.5 | 4,390 | 4,424 | 1,284,500 | 1,474.67 |
| 2015-08-14 | 4,400 | 4,410 | 4,324.5 | 4,358.5 | 1,184,500 | 1,452.83 |
| 2015-08-13 | 4,313.5 | 4,385.5 | 4,308.5 | 4,374.5 | 1,205,400 | 1,458.17 |
| 2015-08-12 | 4,422.5 | 4,480 | 4,296 | 4,339 | 1,918,100 | 1,446.33 |
| 2015-08-11 | 4,513 | 4,540 | 4,367.5 | 4,432.5 | 2,624,100 | 1,477.50 |
| 2015-08-10 | 4,400 | 4,552.5 | 4,354 | 4,541.5 | 2,804,700 | 1,513.83 |
| 2015-08-07 | 4,500 | 4,543.5 | 4,435 | 4,535.5 | 1,629,700 | 1,511.83 |
| 2015-08-06 | 4,440 | 4,510 | 4,415.5 | 4,460.5 | 1,633,000 | 1,486.83 |
| 2015-08-05 | 4,325 | 4,383 | 4,311.5 | 4,370 | 1,225,500 | 1,456.67 |
| 2015-08-04 | 4,315.5 | 4,334.5 | 4,279 | 4,316 | 919,900 | 1,438.67 |
| 2015-08-03 | 4,371.5 | 4,373 | 4,268 | 4,330.5 | 848,700 | 1,443.50 |
| 2015-07-31 | 4,371.5 | 4,387 | 4,340.5 | 4,372 | 846,500 | 1,457.33 |
| 2015-07-30 | 4,346.5 | 4,413 | 4,343 | 4,365.5 | 1,032,700 | 1,455.17 |
| 2015-07-29 | 4,250.5 | 4,333 | 4,249.5 | 4,297.5 | 1,056,800 | 1,432.50 |
| 2015-07-28 | 4,176 | 4,267 | 4,175 | 4,208.5 | 1,441,800 | 1,402.83 |
| 2015-07-27 | 4,188 | 4,227.5 | 4,133 | 4,190 | 1,816,700 | 1,396.67 |
| 2015-07-24 | 4,271.5 | 4,333 | 4,271.5 | 4,311.5 | 1,023,200 | 1,437.17 |
| 2015-07-23 | 4,310 | 4,344.5 | 4,286.5 | 4,319 | 1,309,200 | 1,439.67 |
| 2015-07-22 | 4,328 | 4,328 | 4,240 | 4,279 | 1,425,600 | 1,426.33 |
| 2015-07-21 | 4,402 | 4,411 | 4,330.5 | 4,381.5 | 1,336,800 | 1,460.50 |
| 2015-07-17 | 4,330 | 4,402 | 4,315.5 | 4,402 | 1,653,100 | 1,467.33 |
| 2015-07-16 | 4,318.5 | 4,333 | 4,277 | 4,296 | 1,713,900 | 1,432 |
| 2015-07-15 | 4,288.5 | 4,316 | 4,205 | 4,272 | 1,732,600 | 1,424 |
| 2015-07-14 | 4,274 | 4,300 | 4,179 | 4,218.5 | 2,142,800 | 1,406.17 |
| 2015-07-13 | 4,171.5 | 4,204 | 4,142.5 | 4,204 | 1,704,800 | 1,401.33 |
| 2015-07-10 | 4,124.5 | 4,198 | 4,091 | 4,118 | 2,230,000 | 1,372.67 |
| 2015-07-09 | 3,990 | 4,094 | 3,962 | 4,084.5 | 2,627,400 | 1,361.50 |
| 2015-07-08 | 4,301 | 4,311 | 4,100 | 4,114.5 | 2,041,500 | 1,371.50 |
| 2015-07-07 | 4,377.5 | 4,384.5 | 4,316.5 | 4,350.5 | 1,332,500 | 1,450.17 |
| 2015-07-06 | 4,391 | 4,401 | 4,235.5 | 4,264.5 | 1,738,900 | 1,421.50 |
| 2015-07-03 | 4,525 | 4,532 | 4,450 | 4,475 | 789,700 | 1,491.67 |
| 2015-07-02 | 4,587 | 4,648 | 4,487 | 4,500 | 1,768,500 | 1,500 |
| 2015-07-01 | 4,518.5 | 4,539.5 | 4,458 | 4,494.5 | 1,019,600 | 1,498.17 |
| 2015-06-30 | 4,451.5 | 4,506 | 4,401 | 4,491.5 | 946,400 | 1,497.17 |
| 2015-06-29 | 4,429 | 4,517 | 4,412.5 | 4,462.5 | 1,256,700 | 1,487.50 |
| 2015-06-26 | 4,555.5 | 4,577 | 4,489 | 4,569 | 1,288,200 | 1,523 |
| 2015-06-25 | 4,599.5 | 4,620 | 4,564.5 | 4,584 | 696,300 | 1,528 |
| 2015-06-24 | 4,600 | 4,630.5 | 4,584 | 4,601 | 1,530,200 | 1,533.67 |
| 2015-06-23 | 4,500 | 4,640.5 | 4,500 | 4,570 | 1,581,700 | 1,523.33 |
| 2015-06-22 | 4,325 | 4,478 | 4,325 | 4,477 | 951,200 | 1,492.33 |
| 2015-06-19 | 4,370 | 4,375 | 4,315.5 | 4,323.5 | 787,000 | 1,441.17 |
| 2015-06-18 | 4,357.5 | 4,372 | 4,303 | 4,307.5 | 858,500 | 1,435.83 |
| 2015-06-17 | 4,433 | 4,446 | 4,366 | 4,390 | 745,300 | 1,463.33 |
| 2015-06-16 | 4,422 | 4,439.5 | 4,376 | 4,411 | 1,556,400 | 1,470.33 |
| 2015-06-15 | 4,344.5 | 4,474 | 4,321.5 | 4,439 | 1,935,300 | 1,479.67 |
| 2015-06-12 | 4,432.5 | 4,434.5 | 4,356 | 4,382 | 2,426,100 | 1,460.67 |
| 2015-06-11 | 4,340 | 4,475.5 | 4,340 | 4,450.5 | 2,272,700 | 1,483.50 |
| 2015-06-10 | 4,330 | 4,427.5 | 4,297.5 | 4,315 | 2,806,400 | 1,438.33 |
| 2015-06-09 | 4,469 | 4,469 | 4,304.5 | 4,314 | 3,254,700 | 1,438 |
| 2015-06-08 | 4,511.5 | 4,540.5 | 4,434 | 4,472.5 | 2,157,900 | 1,490.83 |
| 2015-06-05 | 4,560 | 4,586.5 | 4,491 | 4,505.5 | 2,157,300 | 1,501.83 |
| 2015-06-04 | 4,560 | 4,698 | 4,527 | 4,586.5 | 3,451,000 | 1,528.83 |
| 2015-06-03 | 4,550 | 4,617.5 | 4,499 | 4,584 | 1,647,500 | 1,528 |
| 2015-06-02 | 4,611.5 | 4,639.5 | 4,547 | 4,584 | 1,253,300 | 1,528 |
| 2015-06-01 | 4,526.5 | 4,623 | 4,505 | 4,593 | 1,649,900 | 1,531 |
| 2015-05-29 | 4,589.5 | 4,614.5 | 4,530 | 4,530 | 2,608,800 | 1,510 |
| 2015-05-28 | 4,487.5 | 4,700 | 4,456 | 4,660 | 2,785,400 | 1,553.33 |
| 2015-05-27 | 4,511.5 | 4,524.5 | 4,437.5 | 4,520 | 2,041,400 | 1,506.67 |
| 2015-05-26 | 4,490 | 4,575 | 4,443.5 | 4,559 | 1,693,700 | 1,519.67 |
| 2015-05-25 | 4,470 | 4,492 | 4,417 | 4,464 | 2,017,500 | 1,488 |
| 2015-05-22 | 4,463 | 4,533.5 | 4,410 | 4,450.5 | 2,383,200 | 1,483.50 |
| 2015-05-21 | 4,250 | 4,590 | 4,245.5 | 4,493 | 5,179,200 | 1,497.67 |
| 2015-05-20 | 4,213 | 4,245 | 4,090 | 4,185 | 3,242,600 | 1,395 |
| 2015-05-19 | 4,166 | 4,196.5 | 4,140 | 4,159 | 1,724,800 | 1,386.33 |
| 2015-05-18 | 3,977.5 | 4,158 | 3,966.5 | 4,133 | 2,267,900 | 1,377.67 |
| 2015-05-15 | 3,979 | 3,985 | 3,900 | 3,930.5 | 1,215,700 | 1,310.17 |
| 2015-05-14 | 3,984.5 | 4,037 | 3,905 | 3,913.5 | 1,974,500 | 1,304.50 |
| 2015-05-13 | 4,020 | 4,066 | 3,964 | 3,972.5 | 1,609,900 | 1,324.17 |
| 2015-05-12 | 3,930 | 4,064.5 | 3,930 | 4,055.5 | 1,691,600 | 1,351.83 |
| 2015-05-11 | 4,050 | 4,078 | 3,962.5 | 3,973.5 | 1,590,800 | 1,324.50 |
| 2015-05-08 | 3,940 | 4,035 | 3,931.5 | 4,014 | 1,927,300 | 1,338 |
| 2015-05-07 | 3,928 | 3,993.5 | 3,918.5 | 3,930 | 1,977,100 | 1,310 |
| 2015-05-01 | 3,930 | 3,941 | 3,873 | 3,924 | 1,413,900 | 1,308 |
| 2015-04-30 | 4,076.5 | 4,079.5 | 3,930 | 3,930 | 2,677,200 | 1,310 |
| 2015-04-28 | 4,030 | 4,118.5 | 4,023 | 4,107 | 1,701,100 | 1,369 |
| 2015-04-27 | 4,068.5 | 4,125.5 | 3,997 | 4,020.5 | 1,063,500 | 1,340.17 |
| 2015-04-24 | 4,071 | 4,090 | 4,019.5 | 4,070 | 1,508,600 | 1,356.67 |
| 2015-04-23 | 4,060 | 4,140 | 4,030.5 | 4,065 | 2,691,600 | 1,355 |
| 2015-04-22 | 3,934 | 4,076.5 | 3,925 | 4,029.5 | 2,092,700 | 1,343.17 |
| 2015-04-21 | 3,848 | 3,935.5 | 3,804.5 | 3,935.5 | 2,019,600 | 1,311.83 |
| 2015-04-20 | 3,830.5 | 3,887.5 | 3,793 | 3,860 | 1,328,900 | 1,286.67 |
| 2015-04-17 | 3,949 | 3,949.5 | 3,869 | 3,880 | 1,231,900 | 1,293.33 |
| 2015-04-16 | 3,850 | 3,939.5 | 3,830 | 3,919.5 | 2,392,400 | 1,306.50 |
| 2015-04-15 | 3,702.5 | 3,829.5 | 3,697 | 3,823.5 | 1,480,600 | 1,274.50 |
| 2015-04-14 | 3,717.5 | 3,771 | 3,682.5 | 3,723.5 | 1,402,600 | 1,241.17 |
| 2015-04-13 | 3,789.5 | 3,789.5 | 3,695.5 | 3,718 | 1,121,700 | 1,239.33 |
| 2015-04-10 | 3,797 | 3,799 | 3,724.5 | 3,776.5 | 1,558,700 | 1,258.83 |
| 2015-04-09 | 3,812.5 | 3,835 | 3,792.5 | 3,804.5 | 1,290,500 | 1,268.17 |
| 2015-04-08 | 3,875 | 3,900.5 | 3,788.5 | 3,818.5 | 2,569,000 | 1,272.83 |
| 2015-04-07 | 3,832 | 3,938.5 | 3,826 | 3,874 | 1,834,400 | 1,291.33 |
| 2015-04-06 | 3,795 | 3,820 | 3,770.5 | 3,787 | 583,200 | 1,262.33 |
| 2015-04-03 | 3,800 | 3,848 | 3,776.5 | 3,836 | 997,400 | 1,278.67 |
| 2015-04-02 | 3,775 | 3,845 | 3,754 | 3,775.5 | 2,311,600 | 1,258.50 |
| 2015-04-01 | 3,746.5 | 3,787.5 | 3,687.5 | 3,747 | 1,700,000 | 1,249 |
| 2015-03-31 | 3,840 | 3,846 | 3,735 | 3,735 | 1,085,600 | 1,245 |
| 2015-03-30 | 3,861.5 | 3,862 | 3,750.5 | 3,786 | 1,322,900 | 1,262 |
| 2015-03-27 | 3,799.5 | 3,865.5 | 3,740 | 3,791.5 | 1,342,600 | 1,263.83 |
| 2015-03-26 | 3,817.5 | 3,821 | 3,735.5 | 3,767 | 1,427,000 | 1,255.67 |
| 2015-03-25 | 3,806 | 3,867 | 3,800 | 3,836 | 1,225,800 | 1,278.67 |
| 2015-03-24 | 3,791.5 | 3,859.5 | 3,791.5 | 3,846.5 | 1,458,200 | 1,282.17 |
| 2015-03-23 | 3,872 | 3,903 | 3,824 | 3,843 | 1,537,700 | 1,281 |
| 2015-03-20 | 3,900 | 3,901 | 3,830 | 3,865 | 1,699,900 | 1,288.33 |
| 2015-03-19 | 3,942 | 3,956.5 | 3,832 | 3,874 | 1,686,600 | 1,291.33 |
| 2015-03-18 | 3,939.5 | 3,997 | 3,923 | 3,974 | 1,660,500 | 1,324.67 |
| 2015-03-17 | 3,885.5 | 3,957 | 3,854 | 3,907 | 1,454,200 | 1,302.33 |
| 2015-03-16 | 3,917.5 | 3,982 | 3,876 | 3,884.5 | 1,408,400 | 1,294.83 |
| 2015-03-13 | 4,021 | 4,031 | 3,953 | 3,953 | 3,400,300 | 1,317.67 |
| 2015-03-12 | 3,800 | 3,905 | 3,779 | 3,881 | 1,841,800 | 1,293.67 |
| 2015-03-11 | 3,814 | 3,831.5 | 3,755 | 3,777 | 1,684,800 | 1,259 |
| 2015-03-10 | 3,900 | 3,934 | 3,790 | 3,812.5 | 1,815,600 | 1,270.83 |
| 2015-03-09 | 3,779.5 | 3,898 | 3,762 | 3,872 | 2,083,600 | 1,290.67 |
| 2015-03-06 | 3,748.5 | 3,809.5 | 3,730 | 3,771 | 2,956,600 | 1,257 |
| 2015-03-05 | 3,715.5 | 3,738 | 3,670 | 3,700 | 1,625,000 | 1,233.33 |
| 2015-03-04 | 3,764.5 | 3,765.5 | 3,656.5 | 3,716 | 1,565,500 | 1,238.67 |
| 2015-03-03 | 3,785 | 3,819 | 3,766 | 3,776.5 | 1,752,700 | 1,258.83 |
| 2015-03-02 | 3,722.5 | 3,800 | 3,700 | 3,754 | 1,915,000 | 1,251.33 |
| 2015-02-27 | 3,784.5 | 3,793.5 | 3,703 | 3,722 | 3,127,200 | 1,240.67 |
| 2015-02-26 | 3,650 | 3,809.5 | 3,637.5 | 3,799 | 2,359,000 | 1,266.33 |
| 2015-02-25 | 3,606.5 | 3,657.5 | 3,563.5 | 3,631.5 | 2,164,800 | 1,210.50 |
| 2015-02-24 | 3,542 | 3,604 | 3,513 | 3,593.5 | 2,198,600 | 1,197.83 |
| 2015-02-23 | 3,600 | 3,600 | 3,486.5 | 3,513 | 1,806,100 | 1,171 |
| 2015-02-20 | 3,543 | 3,548 | 3,486 | 3,530 | 1,747,800 | 1,176.67 |
| 2015-02-19 | 3,515 | 3,568 | 3,493.5 | 3,510 | 1,567,200 | 1,170 |
| 2015-02-18 | 3,567.5 | 3,613 | 3,497.5 | 3,527.5 | 2,675,900 | 1,175.83 |
| 2015-02-17 | 3,497 | 3,557.5 | 3,493 | 3,512.5 | 2,067,500 | 1,170.83 |
| 2015-02-16 | 3,480 | 3,557.5 | 3,461 | 3,496 | 2,654,500 | 1,165.33 |
| 2015-02-13 | 3,427 | 3,443.5 | 3,385 | 3,403 | 1,168,100 | 1,134.33 |
| 2015-02-12 | 3,400 | 3,441.5 | 3,391 | 3,409.5 | 3,222,300 | 1,136.50 |
| 2015-02-10 | 3,293 | 3,328.5 | 3,270 | 3,324.5 | 1,890,900 | 1,108.17 |
| 2015-02-09 | 3,298 | 3,309.5 | 3,240.5 | 3,267 | 1,516,100 | 1,089 |
| 2015-02-06 | 3,284 | 3,312.5 | 3,239 | 3,240 | 1,541,300 | 1,080 |
| 2015-02-05 | 3,302.5 | 3,331.5 | 3,280 | 3,283.5 | 1,412,900 | 1,094.50 |
| 2015-02-04 | 3,243 | 3,340.5 | 3,230 | 3,319 | 2,348,200 | 1,106.33 |
| 2015-02-03 | 3,261.5 | 3,278.5 | 3,234.5 | 3,243 | 2,128,300 | 1,081 |
| 2015-02-02 | 3,270 | 3,296 | 3,230.5 | 3,246 | 2,156,600 | 1,082 |
| 2015-01-30 | 3,291.5 | 3,332 | 3,263.5 | 3,300 | 3,435,300 | 1,100 |
| 2015-01-29 | 3,095.5 | 3,223.5 | 3,095.5 | 3,151.5 | 2,347,700 | 1,050.50 |
| 2015-01-28 | 3,033.5 | 3,150.5 | 3,027 | 3,136.5 | 1,769,000 | 1,045.50 |
| 2015-01-27 | 3,019.5 | 3,051 | 3,003.5 | 3,050 | 1,187,900 | 1,016.67 |
| 2015-01-26 | 2,964 | 3,006 | 2,957.5 | 2,975 | 1,214,200 | 991.67 |
| 2015-01-23 | 2,916.5 | 3,021.5 | 2,915 | 3,015 | 1,839,700 | 1,005 |
| 2015-01-22 | 2,923 | 2,929 | 2,858 | 2,869.5 | 1,708,000 | 956.50 |
| 2015-01-21 | 3,010 | 3,010 | 2,916 | 2,931.5 | 1,394,100 | 977.17 |
| 2015-01-20 | 2,940 | 3,012 | 2,936 | 3,006 | 1,316,700 | 1,002 |
| 2015-01-19 | 2,909.5 | 2,931 | 2,878 | 2,923.5 | 1,847,600 | 974.50 |
| 2015-01-16 | 2,810 | 2,870.5 | 2,807 | 2,867 | 1,413,500 | 955.67 |
| 2015-01-15 | 2,867 | 2,900 | 2,846.5 | 2,888 | 888,500 | 962.67 |
| 2015-01-14 | 2,893 | 2,928 | 2,842 | 2,845 | 1,171,000 | 948.33 |
| 2015-01-13 | 2,990 | 2,999.5 | 2,876 | 2,904 | 2,292,300 | 968 |
| 2015-01-09 | 3,002 | 3,043 | 3,000.5 | 3,025.5 | 1,179,700 | 1,008.50 |
| 2015-01-08 | 3,012.5 | 3,038.5 | 2,973.5 | 2,996.5 | 1,252,000 | 998.83 |
| 2015-01-07 | 2,950.5 | 3,002.5 | 2,942 | 2,978 | 1,186,400 | 992.67 |
| 2015-01-06 | 2,999.5 | 3,018 | 2,953.5 | 2,956.5 | 1,548,300 | 985.50 |
| 2015-01-05 | 3,022.5 | 3,073.5 | 3,000 | 3,048 | 798,200 | 1,016 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
