8725 MS&ADインシュアランスグループホールディングス(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 | 3,591 | 3,610 | 3,552 | 3,570 | 864,900 | 1,190 |
| 2015-12-29 | 3,523 | 3,606 | 3,518 | 3,575 | 1,413,700 | 1,191.67 |
| 2015-12-28 | 3,514 | 3,542 | 3,491 | 3,518 | 1,478,200 | 1,172.67 |
| 2015-12-25 | 3,452 | 3,517 | 3,429 | 3,497 | 1,521,700 | 1,165.67 |
| 2015-12-24 | 3,450 | 3,461 | 3,411 | 3,422 | 837,700 | 1,140.67 |
| 2015-12-22 | 3,379 | 3,423 | 3,367 | 3,405 | 985,700 | 1,135 |
| 2015-12-21 | 3,351 | 3,388 | 3,304 | 3,371 | 1,320,400 | 1,123.67 |
| 2015-12-18 | 3,468 | 3,570 | 3,360 | 3,369 | 2,209,300 | 1,123 |
| 2015-12-17 | 3,466 | 3,544 | 3,443 | 3,489 | 2,116,300 | 1,163 |
| 2015-12-16 | 3,358 | 3,409 | 3,356 | 3,371 | 2,083,800 | 1,123.67 |
| 2015-12-15 | 3,356 | 3,382 | 3,315 | 3,315 | 1,382,400 | 1,105 |
| 2015-12-14 | 3,329 | 3,371 | 3,287 | 3,370 | 2,155,400 | 1,123.33 |
| 2015-12-11 | 3,408 | 3,465 | 3,408 | 3,449 | 2,325,000 | 1,149.67 |
| 2015-12-10 | 3,443 | 3,491 | 3,394 | 3,453 | 1,718,900 | 1,151 |
| 2015-12-09 | 3,508 | 3,529 | 3,473 | 3,488 | 1,825,200 | 1,162.67 |
| 2015-12-08 | 3,565 | 3,577 | 3,505 | 3,513 | 1,273,400 | 1,171 |
| 2015-12-07 | 3,556 | 3,575 | 3,523 | 3,547 | 1,149,900 | 1,182.33 |
| 2015-12-04 | 3,488 | 3,531 | 3,477 | 3,517 | 1,492,300 | 1,172.33 |
| 2015-12-03 | 3,580 | 3,594 | 3,554 | 3,577 | 1,096,400 | 1,192.33 |
| 2015-12-02 | 3,533 | 3,595 | 3,520 | 3,556 | 1,738,500 | 1,185.33 |
| 2015-12-01 | 3,493 | 3,540 | 3,460 | 3,517 | 1,796,700 | 1,172.33 |
| 2015-11-30 | 3,565 | 3,569 | 3,470 | 3,472 | 2,178,500 | 1,157.33 |
| 2015-11-27 | 3,619 | 3,648 | 3,569 | 3,580 | 1,258,400 | 1,193.33 |
| 2015-11-26 | 3,645 | 3,692 | 3,625 | 3,630 | 1,331,400 | 1,210 |
| 2015-11-25 | 3,650 | 3,659 | 3,584 | 3,604 | 1,491,300 | 1,201.33 |
| 2015-11-24 | 3,696 | 3,713 | 3,641 | 3,666 | 1,832,100 | 1,222 |
| 2015-11-20 | 3,722 | 3,727 | 3,653 | 3,691 | 1,490,400 | 1,230.33 |
| 2015-11-19 | 3,752 | 3,777 | 3,703 | 3,726 | 2,054,200 | 1,242 |
| 2015-11-18 | 3,830 | 3,850 | 3,686 | 3,699 | 3,121,800 | 1,233 |
| 2015-11-17 | 3,828 | 3,842 | 3,780 | 3,786 | 1,808,000 | 1,262 |
| 2015-11-16 | 3,722 | 3,825 | 3,722 | 3,790 | 1,224,500 | 1,263.33 |
| 2015-11-13 | 3,790 | 3,829 | 3,766 | 3,815 | 1,575,000 | 1,271.67 |
| 2015-11-12 | 3,813 | 3,843 | 3,792 | 3,818 | 1,360,800 | 1,272.67 |
| 2015-11-11 | 3,777 | 3,865 | 3,775 | 3,842 | 1,278,000 | 1,280.67 |
| 2015-11-10 | 3,779 | 3,817 | 3,708 | 3,802 | 1,740,800 | 1,267.33 |
| 2015-11-09 | 3,700 | 3,858 | 3,695 | 3,815 | 2,543,300 | 1,271.67 |
| 2015-11-06 | 3,652 | 3,662 | 3,605 | 3,621 | 1,618,000 | 1,207 |
| 2015-11-05 | 3,637 | 3,668 | 3,603 | 3,648 | 1,303,900 | 1,216 |
| 2015-11-04 | 3,600 | 3,669 | 3,591 | 3,606 | 1,674,500 | 1,202 |
| 2015-11-02 | 3,530 | 3,551 | 3,492 | 3,514 | 1,302,600 | 1,171.33 |
| 2015-10-30 | 3,569 | 3,653 | 3,526 | 3,592 | 1,892,700 | 1,197.33 |
| 2015-10-29 | 3,591 | 3,646 | 3,535 | 3,578 | 4,465,700 | 1,192.67 |
| 2015-10-28 | 3,560 | 3,582 | 3,520 | 3,555 | 1,576,700 | 1,185 |
| 2015-10-27 | 3,623 | 3,645 | 3,550 | 3,556 | 1,701,700 | 1,185.33 |
| 2015-10-26 | 3,719 | 3,756 | 3,643 | 3,649 | 1,677,100 | 1,216.33 |
| 2015-10-23 | 3,600 | 3,647 | 3,568 | 3,615 | 1,847,100 | 1,205 |
| 2015-10-22 | 3,490 | 3,538 | 3,464 | 3,479 | 853,200 | 1,159.67 |
| 2015-10-21 | 3,442 | 3,537 | 3,427 | 3,524 | 1,494,100 | 1,174.67 |
| 2015-10-20 | 3,466 | 3,477 | 3,426 | 3,459 | 1,409,400 | 1,153 |
| 2015-10-19 | 3,472 | 3,493 | 3,398 | 3,424 | 1,118,100 | 1,141.33 |
| 2015-10-16 | 3,410 | 3,484 | 3,373 | 3,474 | 2,223,500 | 1,158 |
| 2015-10-15 | 3,325 | 3,368 | 3,281 | 3,359 | 1,504,400 | 1,119.67 |
| 2015-10-14 | 3,389 | 3,403 | 3,289 | 3,337 | 1,790,400 | 1,112.33 |
| 2015-10-13 | 3,399 | 3,435 | 3,379 | 3,386 | 1,332,900 | 1,128.67 |
| 2015-10-09 | 3,335 | 3,441 | 3,310 | 3,433 | 1,790,800 | 1,144.33 |
| 2015-10-08 | 3,348 | 3,363 | 3,273 | 3,306 | 2,022,000 | 1,102 |
| 2015-10-07 | 3,305 | 3,395 | 3,219 | 3,385 | 1,385,600 | 1,128.33 |
| 2015-10-06 | 3,345 | 3,367 | 3,306 | 3,318 | 1,506,000 | 1,106 |
| 2015-10-05 | 3,307 | 3,316 | 3,240 | 3,297 | 1,141,200 | 1,099 |
| 2015-10-02 | 3,228 | 3,279 | 3,197 | 3,250 | 1,149,700 | 1,083.33 |
| 2015-10-01 | 3,225 | 3,323 | 3,163 | 3,269 | 1,567,300 | 1,089.67 |
| 2015-09-30 | 3,164 | 3,233 | 3,137 | 3,193 | 1,790,000 | 1,064.33 |
| 2015-09-29 | 3,123 | 3,167 | 3,076 | 3,097 | 2,226,800 | 1,032.33 |
| 2015-09-28 | 3,273 | 3,304 | 3,191 | 3,220 | 2,276,500 | 1,073.33 |
| 2015-09-25 | 3,268 | 3,377 | 3,240 | 3,377 | 2,573,100 | 1,125.67 |
| 2015-09-24 | 3,245 | 3,308 | 3,239 | 3,245 | 2,409,700 | 1,081.67 |
| 2015-09-18 | 3,385 | 3,388 | 3,267 | 3,308 | 3,366,200 | 1,102.67 |
| 2015-09-17 | 3,453.5 | 3,513 | 3,408.5 | 3,487 | 2,189,100 | 1,162.33 |
| 2015-09-16 | 3,469.5 | 3,509.5 | 3,373 | 3,404 | 1,729,500 | 1,134.67 |
| 2015-09-15 | 3,453.5 | 3,584.5 | 3,400 | 3,437.5 | 2,768,800 | 1,145.83 |
| 2015-09-14 | 3,554 | 3,563.5 | 3,414 | 3,426 | 2,486,800 | 1,142 |
| 2015-09-11 | 3,534.5 | 3,568 | 3,494 | 3,525.5 | 4,712,500 | 1,175.17 |
| 2015-09-10 | 3,638 | 3,711 | 3,572.5 | 3,603 | 2,573,100 | 1,201 |
| 2015-09-09 | 3,570 | 3,784.5 | 3,449 | 3,778 | 3,910,800 | 1,259.33 |
| 2015-09-08 | 3,686.5 | 3,735 | 3,557 | 3,568 | 2,624,900 | 1,189.33 |
| 2015-09-07 | 3,662.5 | 3,699 | 3,598.5 | 3,664 | 1,675,800 | 1,221.33 |
| 2015-09-04 | 3,804 | 3,857.5 | 3,644 | 3,684.5 | 1,779,100 | 1,228.17 |
| 2015-09-03 | 3,783.5 | 3,896.5 | 3,781 | 3,803.5 | 2,379,100 | 1,267.83 |
| 2015-09-02 | 3,585 | 3,699.5 | 3,568.5 | 3,625 | 2,215,900 | 1,208.33 |
| 2015-09-01 | 3,790.5 | 3,808.5 | 3,650.5 | 3,651.5 | 1,879,100 | 1,217.17 |
| 2015-08-31 | 3,839.5 | 3,853.5 | 3,749.5 | 3,826 | 3,205,800 | 1,275.33 |
| 2015-08-28 | 3,974.5 | 3,974.5 | 3,892 | 3,906.5 | 6,493,600 | 1,302.17 |
| 2015-08-27 | 3,790 | 3,866.5 | 3,758.5 | 3,834.5 | 3,385,300 | 1,278.17 |
| 2015-08-26 | 3,502.5 | 3,778.5 | 3,501.5 | 3,743.5 | 4,149,700 | 1,247.83 |
| 2015-08-25 | 3,499 | 3,729.5 | 3,469 | 3,502.5 | 3,843,900 | 1,167.50 |
| 2015-08-24 | 3,770 | 3,791 | 3,569 | 3,569 | 2,913,200 | 1,189.67 |
| 2015-08-21 | 4,004 | 4,030.5 | 3,887 | 3,887 | 3,651,600 | 1,295.67 |
| 2015-08-20 | 4,226.5 | 4,315.5 | 4,130.5 | 4,135.5 | 3,168,400 | 1,378.50 |
| 2015-08-19 | 4,370.5 | 4,413 | 4,238 | 4,296.5 | 2,424,000 | 1,432.17 |
| 2015-08-18 | 4,347.5 | 4,419.5 | 4,341 | 4,397 | 1,834,900 | 1,465.67 |
| 2015-08-17 | 4,269.5 | 4,407.5 | 4,262.5 | 4,352 | 2,229,100 | 1,450.67 |
| 2015-08-14 | 4,254 | 4,269 | 4,176 | 4,221.5 | 1,896,100 | 1,407.17 |
| 2015-08-13 | 4,111.5 | 4,269 | 4,101 | 4,254 | 2,125,800 | 1,418 |
| 2015-08-12 | 4,104.5 | 4,165 | 4,053 | 4,111.5 | 1,874,200 | 1,370.50 |
| 2015-08-11 | 4,214 | 4,250 | 4,051.5 | 4,092 | 2,556,400 | 1,364 |
| 2015-08-10 | 4,080 | 4,190.5 | 4,022.5 | 4,190.5 | 3,572,600 | 1,396.83 |
| 2015-08-07 | 3,921.5 | 4,025 | 3,912 | 4,024 | 1,434,400 | 1,341.33 |
| 2015-08-06 | 3,925.5 | 3,991.5 | 3,925 | 3,941 | 1,668,000 | 1,313.67 |
| 2015-08-05 | 3,867 | 3,894 | 3,829.5 | 3,881.5 | 1,076,100 | 1,293.83 |
| 2015-08-04 | 3,837 | 3,873.5 | 3,812.5 | 3,871 | 1,154,700 | 1,290.33 |
| 2015-08-03 | 3,900 | 3,900.5 | 3,798 | 3,864 | 931,300 | 1,288 |
| 2015-07-31 | 3,887.5 | 3,907 | 3,843 | 3,907 | 1,566,800 | 1,302.33 |
| 2015-07-30 | 3,890 | 3,925 | 3,874.5 | 3,887.5 | 1,059,200 | 1,295.83 |
| 2015-07-29 | 3,816.5 | 3,874.5 | 3,792 | 3,849.5 | 1,140,600 | 1,283.17 |
| 2015-07-28 | 3,803.5 | 3,849 | 3,773 | 3,779.5 | 1,603,300 | 1,259.83 |
| 2015-07-27 | 3,866 | 3,880 | 3,800 | 3,866 | 1,086,200 | 1,288.67 |
| 2015-07-24 | 3,979.5 | 3,979.5 | 3,895 | 3,905 | 1,162,300 | 1,301.67 |
| 2015-07-23 | 3,938.5 | 3,989.5 | 3,920 | 3,969 | 1,089,000 | 1,323 |
| 2015-07-22 | 3,905.5 | 3,947 | 3,890.5 | 3,911 | 1,493,900 | 1,303.67 |
| 2015-07-21 | 3,940 | 3,956.5 | 3,905.5 | 3,947.5 | 1,545,500 | 1,315.83 |
| 2015-07-17 | 3,823 | 3,912 | 3,812 | 3,912 | 1,261,400 | 1,304 |
| 2015-07-16 | 3,818.5 | 3,838.5 | 3,788 | 3,809 | 1,475,700 | 1,269.67 |
| 2015-07-15 | 3,818.5 | 3,820 | 3,759 | 3,787 | 1,528,000 | 1,262.33 |
| 2015-07-14 | 3,849 | 3,877 | 3,778.5 | 3,816.5 | 1,880,600 | 1,272.17 |
| 2015-07-13 | 3,716.5 | 3,765 | 3,681 | 3,751.5 | 1,376,000 | 1,250.50 |
| 2015-07-10 | 3,633.5 | 3,720 | 3,604 | 3,651 | 1,657,100 | 1,217 |
| 2015-07-09 | 3,480 | 3,616 | 3,465 | 3,615 | 1,862,100 | 1,205 |
| 2015-07-08 | 3,719 | 3,740 | 3,584 | 3,584 | 1,562,700 | 1,194.67 |
| 2015-07-07 | 3,782 | 3,836 | 3,764 | 3,774.5 | 1,172,700 | 1,258.17 |
| 2015-07-06 | 3,778 | 3,804.5 | 3,678.5 | 3,704 | 1,484,900 | 1,234.67 |
| 2015-07-03 | 3,864 | 3,868.5 | 3,815.5 | 3,848 | 863,100 | 1,282.67 |
| 2015-07-02 | 3,902 | 3,936 | 3,855 | 3,865 | 1,583,900 | 1,288.33 |
| 2015-07-01 | 3,852 | 3,880 | 3,786.5 | 3,846 | 939,100 | 1,282 |
| 2015-06-30 | 3,780 | 3,815 | 3,710.5 | 3,813 | 1,649,700 | 1,271 |
| 2015-06-29 | 3,760 | 3,823 | 3,751 | 3,782.5 | 1,390,300 | 1,260.83 |
| 2015-06-26 | 3,873 | 3,927 | 3,852.5 | 3,916 | 1,433,400 | 1,305.33 |
| 2015-06-25 | 3,868 | 3,912 | 3,853 | 3,863.5 | 1,235,200 | 1,287.83 |
| 2015-06-24 | 3,876 | 3,913.5 | 3,866 | 3,876 | 1,768,000 | 1,292 |
| 2015-06-23 | 3,766 | 3,868.5 | 3,765 | 3,865 | 2,277,000 | 1,288.33 |
| 2015-06-22 | 3,687.5 | 3,774 | 3,682.5 | 3,749 | 2,308,400 | 1,249.67 |
| 2015-06-19 | 3,768.5 | 3,780 | 3,652 | 3,658 | 6,624,400 | 1,219.33 |
| 2015-06-18 | 3,750.5 | 3,761.5 | 3,700.5 | 3,703.5 | 2,171,800 | 1,234.50 |
| 2015-06-17 | 3,858 | 3,872 | 3,792 | 3,801.5 | 1,110,700 | 1,267.17 |
| 2015-06-16 | 3,886 | 3,896.5 | 3,811.5 | 3,841.5 | 1,435,900 | 1,280.50 |
| 2015-06-15 | 3,798 | 3,898 | 3,788.5 | 3,894.5 | 1,783,600 | 1,298.17 |
| 2015-06-12 | 3,830 | 3,830 | 3,769.5 | 3,816 | 3,324,700 | 1,272 |
| 2015-06-11 | 3,763 | 3,815 | 3,752.5 | 3,773.5 | 2,536,800 | 1,257.83 |
| 2015-06-10 | 3,809.5 | 3,834 | 3,762.5 | 3,773 | 2,150,400 | 1,257.67 |
| 2015-06-09 | 3,880 | 3,895 | 3,800.5 | 3,811.5 | 2,610,700 | 1,270.50 |
| 2015-06-08 | 3,950 | 3,958 | 3,880 | 3,921 | 1,830,200 | 1,307 |
| 2015-06-05 | 3,969 | 3,971 | 3,894 | 3,950 | 2,359,700 | 1,316.67 |
| 2015-06-04 | 3,990 | 4,046 | 3,941 | 4,011 | 3,319,500 | 1,337 |
| 2015-06-03 | 3,956 | 3,999.5 | 3,946 | 3,980 | 2,518,100 | 1,326.67 |
| 2015-06-02 | 3,935 | 3,975 | 3,931 | 3,954 | 2,412,800 | 1,318 |
| 2015-06-01 | 3,863.5 | 3,928 | 3,822 | 3,919 | 1,920,700 | 1,306.33 |
| 2015-05-29 | 3,861 | 3,918 | 3,861 | 3,865 | 3,349,700 | 1,288.33 |
| 2015-05-28 | 3,820 | 3,915 | 3,820 | 3,861.5 | 2,153,700 | 1,287.17 |
| 2015-05-27 | 3,789 | 3,806 | 3,745 | 3,791.5 | 2,627,100 | 1,263.83 |
| 2015-05-26 | 3,800.5 | 3,837.5 | 3,764 | 3,826.5 | 1,629,600 | 1,275.50 |
| 2015-05-25 | 3,800 | 3,815 | 3,780 | 3,789.5 | 2,274,300 | 1,263.17 |
| 2015-05-22 | 3,830 | 3,848.5 | 3,757 | 3,770.5 | 1,788,000 | 1,256.83 |
| 2015-05-21 | 3,821.5 | 3,922 | 3,795 | 3,880.5 | 4,282,900 | 1,293.50 |
| 2015-05-20 | 3,745 | 3,767 | 3,681.5 | 3,681.5 | 2,465,100 | 1,227.17 |
| 2015-05-19 | 3,767.5 | 3,809.5 | 3,727 | 3,746 | 2,301,000 | 1,248.67 |
| 2015-05-18 | 3,612.5 | 3,780.5 | 3,586.5 | 3,755 | 2,388,800 | 1,251.67 |
| 2015-05-15 | 3,614.5 | 3,616 | 3,539.5 | 3,573.5 | 2,563,100 | 1,191.17 |
| 2015-05-14 | 3,600 | 3,669.5 | 3,580 | 3,630 | 2,201,500 | 1,210 |
| 2015-05-13 | 3,586 | 3,636 | 3,567 | 3,595 | 2,199,400 | 1,198.33 |
| 2015-05-12 | 3,568 | 3,656.5 | 3,552.5 | 3,656 | 3,052,100 | 1,218.67 |
| 2015-05-11 | 3,592 | 3,603 | 3,497 | 3,507 | 1,595,300 | 1,169 |
| 2015-05-08 | 3,467 | 3,562 | 3,465 | 3,552.5 | 1,819,400 | 1,184.17 |
| 2015-05-07 | 3,433 | 3,510 | 3,423.5 | 3,443.5 | 1,503,900 | 1,147.83 |
| 2015-05-01 | 3,450.5 | 3,466 | 3,387.5 | 3,419 | 1,307,700 | 1,139.67 |
| 2015-04-30 | 3,442.5 | 3,481.5 | 3,410 | 3,442.5 | 1,788,900 | 1,147.50 |
| 2015-04-28 | 3,484 | 3,535.5 | 3,479 | 3,512.5 | 1,069,100 | 1,170.83 |
| 2015-04-27 | 3,502 | 3,525 | 3,443 | 3,459 | 962,200 | 1,153 |
| 2015-04-24 | 3,460 | 3,519 | 3,446 | 3,500.5 | 1,948,000 | 1,166.83 |
| 2015-04-23 | 3,492 | 3,524 | 3,434 | 3,463.5 | 1,752,300 | 1,154.50 |
| 2015-04-22 | 3,462 | 3,529 | 3,424.5 | 3,473.5 | 2,147,500 | 1,157.83 |
| 2015-04-21 | 3,392.5 | 3,451 | 3,366.5 | 3,451 | 1,304,100 | 1,150.33 |
| 2015-04-20 | 3,329 | 3,382 | 3,293.5 | 3,349 | 1,089,000 | 1,116.33 |
| 2015-04-17 | 3,422.5 | 3,434 | 3,350.5 | 3,363.5 | 1,509,600 | 1,121.17 |
| 2015-04-16 | 3,347.5 | 3,453 | 3,347.5 | 3,441 | 2,042,800 | 1,147 |
| 2015-04-15 | 3,278 | 3,315 | 3,264 | 3,312 | 1,590,300 | 1,104 |
| 2015-04-14 | 3,290 | 3,313 | 3,251 | 3,261 | 1,744,100 | 1,087 |
| 2015-04-13 | 3,404.5 | 3,408.5 | 3,281 | 3,306 | 2,493,700 | 1,102 |
| 2015-04-10 | 3,420.5 | 3,420.5 | 3,365 | 3,404.5 | 1,202,200 | 1,134.83 |
| 2015-04-09 | 3,415.5 | 3,434.5 | 3,387 | 3,424 | 1,276,300 | 1,141.33 |
| 2015-04-08 | 3,485 | 3,491.5 | 3,384.5 | 3,405.5 | 2,095,100 | 1,135.17 |
| 2015-04-07 | 3,434 | 3,518.5 | 3,434 | 3,490 | 1,505,100 | 1,163.33 |
| 2015-04-06 | 3,400 | 3,418.5 | 3,368 | 3,405.5 | 600,600 | 1,135.17 |
| 2015-04-03 | 3,425 | 3,443 | 3,407 | 3,440 | 931,900 | 1,146.67 |
| 2015-04-02 | 3,379.5 | 3,455 | 3,355.5 | 3,409.5 | 2,267,100 | 1,136.50 |
| 2015-04-01 | 3,344 | 3,384.5 | 3,314 | 3,340.5 | 2,194,900 | 1,113.50 |
| 2015-03-31 | 3,500 | 3,516.5 | 3,370 | 3,370 | 1,797,300 | 1,123.33 |
| 2015-03-30 | 3,471 | 3,482 | 3,381 | 3,466 | 1,560,300 | 1,155.33 |
| 2015-03-27 | 3,500 | 3,547 | 3,423.5 | 3,471 | 2,078,600 | 1,157 |
| 2015-03-26 | 3,470 | 3,496 | 3,421.5 | 3,484.5 | 1,502,900 | 1,161.50 |
| 2015-03-25 | 3,480 | 3,509.5 | 3,438 | 3,491 | 1,182,900 | 1,163.67 |
| 2015-03-24 | 3,466 | 3,493.5 | 3,426.5 | 3,484.5 | 1,581,400 | 1,161.50 |
| 2015-03-23 | 3,500 | 3,522 | 3,481.5 | 3,496 | 1,254,300 | 1,165.33 |
| 2015-03-20 | 3,504.5 | 3,515 | 3,457 | 3,500 | 1,452,600 | 1,166.67 |
| 2015-03-19 | 3,500.5 | 3,509.5 | 3,435.5 | 3,494 | 2,173,800 | 1,164.67 |
| 2015-03-18 | 3,483 | 3,507 | 3,463.5 | 3,486.5 | 2,009,900 | 1,162.17 |
| 2015-03-17 | 3,454.5 | 3,489.5 | 3,438 | 3,461 | 1,770,100 | 1,153.67 |
| 2015-03-16 | 3,482 | 3,506 | 3,433 | 3,447 | 2,164,500 | 1,149 |
| 2015-03-13 | 3,511 | 3,524 | 3,478.5 | 3,495 | 3,287,300 | 1,165 |
| 2015-03-12 | 3,362.5 | 3,486 | 3,360 | 3,466.5 | 3,077,900 | 1,155.50 |
| 2015-03-11 | 3,332.5 | 3,380 | 3,325.5 | 3,339.5 | 1,905,500 | 1,113.17 |
| 2015-03-10 | 3,405 | 3,450 | 3,320.5 | 3,340 | 1,709,300 | 1,113.33 |
| 2015-03-09 | 3,382.5 | 3,401 | 3,346.5 | 3,378 | 1,760,000 | 1,126 |
| 2015-03-06 | 3,341 | 3,378.5 | 3,302.5 | 3,361 | 2,592,000 | 1,120.33 |
| 2015-03-05 | 3,300 | 3,313.5 | 3,286.5 | 3,308.5 | 1,187,100 | 1,102.83 |
| 2015-03-04 | 3,336.5 | 3,350 | 3,260 | 3,301 | 1,920,800 | 1,100.33 |
| 2015-03-03 | 3,338 | 3,358 | 3,308.5 | 3,337.5 | 1,650,300 | 1,112.50 |
| 2015-03-02 | 3,299.5 | 3,315.5 | 3,264 | 3,290 | 1,305,300 | 1,096.67 |
| 2015-02-27 | 3,300 | 3,326.5 | 3,268 | 3,303 | 2,527,900 | 1,101 |
| 2015-02-26 | 3,170 | 3,292.5 | 3,156 | 3,291.5 | 3,327,700 | 1,097.17 |
| 2015-02-25 | 3,155 | 3,201.5 | 3,132 | 3,170 | 3,520,000 | 1,056.67 |
| 2015-02-24 | 3,179 | 3,187 | 3,143 | 3,181 | 2,836,200 | 1,060.33 |
| 2015-02-23 | 3,287.5 | 3,287.5 | 3,173.5 | 3,204.5 | 2,259,400 | 1,068.17 |
| 2015-02-20 | 3,278.5 | 3,294.5 | 3,251.5 | 3,269 | 1,482,400 | 1,089.67 |
| 2015-02-19 | 3,260 | 3,281.5 | 3,245.5 | 3,278 | 1,696,500 | 1,092.67 |
| 2015-02-18 | 3,264 | 3,277.5 | 3,220 | 3,260.5 | 2,195,700 | 1,086.83 |
| 2015-02-17 | 3,240 | 3,287 | 3,205 | 3,238.5 | 1,553,100 | 1,079.50 |
| 2015-02-16 | 3,080 | 3,227.5 | 3,075.5 | 3,220.5 | 1,490,600 | 1,073.50 |
| 2015-02-13 | 3,086.5 | 3,098 | 3,047.5 | 3,080.5 | 1,373,300 | 1,026.83 |
| 2015-02-12 | 3,019.5 | 3,095 | 3,019 | 3,075.5 | 2,029,300 | 1,025.17 |
| 2015-02-10 | 2,940 | 2,998.5 | 2,939.5 | 2,991.5 | 1,254,800 | 997.17 |
| 2015-02-09 | 2,960 | 2,960 | 2,908 | 2,931 | 1,351,100 | 977 |
| 2015-02-06 | 2,961 | 2,974.5 | 2,913 | 2,924.5 | 1,147,800 | 974.83 |
| 2015-02-05 | 2,962.5 | 2,986.5 | 2,934.5 | 2,952 | 1,381,500 | 984 |
| 2015-02-04 | 2,890 | 2,963 | 2,890 | 2,956.5 | 2,230,600 | 985.50 |
| 2015-02-03 | 2,870 | 2,889 | 2,836 | 2,849.5 | 1,596,000 | 949.83 |
| 2015-02-02 | 2,856 | 2,869.5 | 2,832.5 | 2,856 | 1,141,400 | 952 |
| 2015-01-30 | 2,920 | 2,958 | 2,889 | 2,889.5 | 1,944,900 | 963.17 |
| 2015-01-29 | 2,873 | 2,924 | 2,866 | 2,870.5 | 1,848,600 | 956.83 |
| 2015-01-28 | 2,846 | 2,913 | 2,846 | 2,900 | 1,411,500 | 966.67 |
| 2015-01-27 | 2,822 | 2,873 | 2,822 | 2,872 | 1,752,300 | 957.33 |
| 2015-01-26 | 2,743.5 | 2,790 | 2,735.5 | 2,773.5 | 1,428,600 | 924.50 |
| 2015-01-23 | 2,722 | 2,773 | 2,702.5 | 2,771.5 | 1,791,300 | 923.83 |
| 2015-01-22 | 2,661.5 | 2,684 | 2,642 | 2,680 | 1,641,800 | 893.33 |
| 2015-01-21 | 2,755 | 2,757 | 2,661 | 2,676.5 | 2,966,600 | 892.17 |
| 2015-01-20 | 2,700 | 2,763 | 2,696 | 2,757 | 2,773,800 | 919 |
| 2015-01-19 | 2,717 | 2,729.5 | 2,680 | 2,710.5 | 2,354,500 | 903.50 |
| 2015-01-16 | 2,721.5 | 2,733.5 | 2,664 | 2,711.5 | 3,351,300 | 903.83 |
| 2015-01-15 | 2,759 | 2,817.5 | 2,757.5 | 2,805.5 | 1,135,500 | 935.17 |
| 2015-01-14 | 2,784.5 | 2,805 | 2,747.5 | 2,759 | 1,068,300 | 919.67 |
| 2015-01-13 | 2,850 | 2,857.5 | 2,762 | 2,807 | 1,764,200 | 935.67 |
| 2015-01-09 | 2,868.5 | 2,884.5 | 2,853.5 | 2,877 | 1,737,900 | 959 |
| 2015-01-08 | 2,838.5 | 2,861.5 | 2,814 | 2,830.5 | 1,410,800 | 943.50 |
| 2015-01-07 | 2,765 | 2,825 | 2,753 | 2,795.5 | 2,200,900 | 931.83 |
| 2015-01-06 | 2,859 | 2,864.5 | 2,781.5 | 2,781.5 | 2,260,900 | 927.17 |
| 2015-01-05 | 2,876.5 | 2,937.5 | 2,859 | 2,914.5 | 1,796,700 | 971.50 |
分割・併合履歴 ： [2024-03-28]1株→3株
