8801 三井不動産(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 | 3,065 | 3,109 | 3,054 | 3,056 | 3,000,000 | 1,018.67 |
| 2015-12-29 | 3,052 | 3,060 | 3,004 | 3,049 | 3,108,000 | 1,016.33 |
| 2015-12-28 | 3,036 | 3,065 | 3,026 | 3,052 | 1,722,000 | 1,017.33 |
| 2015-12-25 | 3,059 | 3,068 | 3,010 | 3,032 | 2,006,000 | 1,010.67 |
| 2015-12-24 | 3,110 | 3,115 | 3,057 | 3,066 | 2,164,000 | 1,022 |
| 2015-12-22 | 3,103 | 3,113 | 3,071 | 3,080 | 2,958,000 | 1,026.67 |
| 2015-12-21 | 3,086 | 3,112 | 3,046 | 3,111 | 4,210,000 | 1,037 |
| 2015-12-18 | 3,210 | 3,317 | 3,138 | 3,140 | 6,532,000 | 1,046.67 |
| 2015-12-17 | 3,190 | 3,233 | 3,166 | 3,210 | 5,698,000 | 1,070 |
| 2015-12-16 | 3,060 | 3,135 | 3,060 | 3,120 | 5,076,000 | 1,040 |
| 2015-12-15 | 3,047 | 3,062 | 2,996 | 2,996 | 3,496,000 | 998.67 |
| 2015-12-14 | 3,013 | 3,065 | 2,995.5 | 3,063 | 3,051,000 | 1,021 |
| 2015-12-11 | 3,033 | 3,085 | 3,033 | 3,072 | 4,708,000 | 1,024 |
| 2015-12-10 | 3,060 | 3,079 | 3,052 | 3,067 | 2,949,000 | 1,022.33 |
| 2015-12-09 | 3,100 | 3,109 | 3,062 | 3,103 | 2,858,000 | 1,034.33 |
| 2015-12-08 | 3,141 | 3,174 | 3,109 | 3,120 | 2,923,000 | 1,040 |
| 2015-12-07 | 3,136 | 3,175 | 3,124 | 3,129 | 2,539,000 | 1,043 |
| 2015-12-04 | 3,130 | 3,147 | 3,096 | 3,119 | 3,936,000 | 1,039.67 |
| 2015-12-03 | 3,159 | 3,181 | 3,139 | 3,177 | 2,607,000 | 1,059 |
| 2015-12-02 | 3,177 | 3,239 | 3,159 | 3,159 | 4,163,000 | 1,053 |
| 2015-12-01 | 3,113 | 3,158 | 3,104 | 3,158 | 2,477,000 | 1,052.67 |
| 2015-11-30 | 3,143 | 3,162 | 3,101 | 3,104 | 5,258,000 | 1,034.67 |
| 2015-11-27 | 3,165 | 3,170 | 3,142 | 3,156 | 2,680,000 | 1,052 |
| 2015-11-26 | 3,168 | 3,188 | 3,161 | 3,168 | 2,645,000 | 1,056 |
| 2015-11-25 | 3,170 | 3,196 | 3,155 | 3,161 | 3,424,000 | 1,053.67 |
| 2015-11-24 | 3,188 | 3,197 | 3,158 | 3,191 | 3,415,000 | 1,063.67 |
| 2015-11-20 | 3,195 | 3,202 | 3,140 | 3,202 | 4,555,000 | 1,067.33 |
| 2015-11-19 | 3,251 | 3,265 | 3,197 | 3,211 | 3,266,000 | 1,070.33 |
| 2015-11-18 | 3,237 | 3,279 | 3,221 | 3,228 | 3,075,000 | 1,076 |
| 2015-11-17 | 3,230 | 3,245 | 3,203 | 3,221 | 3,290,000 | 1,073.67 |
| 2015-11-16 | 3,152 | 3,242 | 3,143 | 3,206 | 3,055,000 | 1,068.67 |
| 2015-11-13 | 3,212 | 3,245 | 3,185 | 3,222 | 4,277,000 | 1,074 |
| 2015-11-12 | 3,180 | 3,254 | 3,178 | 3,241 | 5,692,000 | 1,080.33 |
| 2015-11-11 | 3,103 | 3,201 | 3,102 | 3,178 | 4,085,000 | 1,059.33 |
| 2015-11-10 | 3,118 | 3,137 | 3,102 | 3,113 | 3,464,000 | 1,037.67 |
| 2015-11-09 | 3,137 | 3,167 | 3,102 | 3,127 | 5,650,000 | 1,042.33 |
| 2015-11-06 | 3,157 | 3,190 | 3,138 | 3,161 | 3,234,000 | 1,053.67 |
| 2015-11-05 | 3,114 | 3,154 | 3,092 | 3,127 | 6,053,000 | 1,042.33 |
| 2015-11-04 | 3,174 | 3,180 | 3,036 | 3,089 | 8,088,000 | 1,029.67 |
| 2015-11-02 | 3,248 | 3,256 | 3,153 | 3,186 | 4,634,000 | 1,062 |
| 2015-10-30 | 3,296 | 3,356 | 3,239 | 3,310 | 5,223,000 | 1,103.33 |
| 2015-10-29 | 3,343 | 3,348 | 3,241 | 3,270 | 4,014,000 | 1,090 |
| 2015-10-28 | 3,318 | 3,344 | 3,298 | 3,325 | 2,469,000 | 1,108.33 |
| 2015-10-27 | 3,315 | 3,379 | 3,293 | 3,306 | 3,198,000 | 1,102 |
| 2015-10-26 | 3,382 | 3,388 | 3,328 | 3,339 | 2,973,000 | 1,113 |
| 2015-10-23 | 3,342 | 3,372 | 3,310 | 3,337 | 5,276,000 | 1,112.33 |
| 2015-10-22 | 3,259 | 3,283 | 3,223 | 3,248 | 3,634,000 | 1,082.67 |
| 2015-10-21 | 3,202 | 3,296 | 3,198 | 3,272 | 6,596,000 | 1,090.67 |
| 2015-10-20 | 3,388 | 3,390 | 3,238 | 3,262 | 5,522,000 | 1,087.33 |
| 2015-10-19 | 3,337 | 3,363 | 3,318 | 3,350 | 4,293,000 | 1,116.67 |
| 2015-10-16 | 3,369 | 3,480 | 3,369 | 3,400 | 5,135,000 | 1,133.33 |
| 2015-10-15 | 3,294 | 3,367 | 3,281 | 3,343 | 4,037,000 | 1,114.33 |
| 2015-10-14 | 3,393 | 3,398 | 3,321 | 3,325 | 4,742,000 | 1,108.33 |
| 2015-10-13 | 3,493 | 3,504 | 3,421 | 3,423 | 3,780,000 | 1,141 |
| 2015-10-09 | 3,483 | 3,524 | 3,459 | 3,524 | 3,877,000 | 1,174.67 |
| 2015-10-08 | 3,480 | 3,499 | 3,430 | 3,457 | 3,906,000 | 1,152.33 |
| 2015-10-07 | 3,445 | 3,491 | 3,415 | 3,486 | 5,034,000 | 1,162 |
| 2015-10-06 | 3,499 | 3,536 | 3,447 | 3,460 | 4,565,000 | 1,153.33 |
| 2015-10-05 | 3,464 | 3,465 | 3,395 | 3,432 | 3,007,000 | 1,144 |
| 2015-10-02 | 3,401 | 3,426 | 3,358 | 3,402 | 2,658,000 | 1,134 |
| 2015-10-01 | 3,320 | 3,459 | 3,312 | 3,430 | 6,549,000 | 1,143.33 |
| 2015-09-30 | 3,248 | 3,267 | 3,194 | 3,263 | 4,615,000 | 1,087.67 |
| 2015-09-29 | 3,274 | 3,278 | 3,183 | 3,210 | 5,636,000 | 1,070 |
| 2015-09-28 | 3,309 | 3,368 | 3,289 | 3,320 | 4,662,000 | 1,106.67 |
| 2015-09-25 | 3,148 | 3,320 | 3,130 | 3,315 | 6,442,000 | 1,105 |
| 2015-09-24 | 3,118 | 3,201 | 3,109 | 3,119 | 5,688,000 | 1,039.67 |
| 2015-09-18 | 3,261 | 3,268.5 | 3,183 | 3,186 | 5,387,000 | 1,062 |
| 2015-09-17 | 3,258.5 | 3,260 | 3,214 | 3,248 | 3,563,000 | 1,082.67 |
| 2015-09-16 | 3,296 | 3,308 | 3,226 | 3,243 | 2,876,000 | 1,081 |
| 2015-09-15 | 3,305 | 3,345 | 3,262.5 | 3,264 | 3,649,000 | 1,088 |
| 2015-09-14 | 3,305.5 | 3,337.5 | 3,279 | 3,279 | 2,938,000 | 1,093 |
| 2015-09-11 | 3,200 | 3,331.5 | 3,199 | 3,291 | 6,221,000 | 1,097 |
| 2015-09-10 | 3,209.5 | 3,260 | 3,180.5 | 3,253 | 3,531,000 | 1,084.33 |
| 2015-09-09 | 3,199.5 | 3,309 | 3,152 | 3,300 | 5,181,000 | 1,100 |
| 2015-09-08 | 3,142 | 3,174 | 3,073 | 3,076 | 3,067,000 | 1,025.33 |
| 2015-09-07 | 3,145 | 3,171.5 | 3,061.5 | 3,129.5 | 5,095,000 | 1,043.17 |
| 2015-09-04 | 3,255.5 | 3,273.5 | 3,144 | 3,184 | 4,617,000 | 1,061.33 |
| 2015-09-03 | 3,298 | 3,327 | 3,216.5 | 3,220.5 | 3,638,000 | 1,073.50 |
| 2015-09-02 | 3,197.5 | 3,350 | 3,190 | 3,232 | 3,903,000 | 1,077.33 |
| 2015-09-01 | 3,339.5 | 3,359 | 3,241.5 | 3,241.5 | 4,508,000 | 1,080.50 |
| 2015-08-31 | 3,345 | 3,378 | 3,330 | 3,360 | 3,957,000 | 1,120 |
| 2015-08-28 | 3,422.5 | 3,442 | 3,396 | 3,432 | 4,622,000 | 1,144 |
| 2015-08-27 | 3,361 | 3,388 | 3,311.5 | 3,316 | 4,417,000 | 1,105.33 |
| 2015-08-26 | 3,242.5 | 3,304.5 | 3,166.5 | 3,272 | 5,479,000 | 1,090.67 |
| 2015-08-25 | 3,220 | 3,432.5 | 3,123 | 3,200 | 8,160,000 | 1,066.67 |
| 2015-08-24 | 3,466 | 3,492 | 3,261 | 3,317 | 10,864,000 | 1,105.67 |
| 2015-08-21 | 3,713.5 | 3,734.5 | 3,598 | 3,616 | 6,974,000 | 1,205.33 |
| 2015-08-20 | 3,780 | 3,831 | 3,763 | 3,783.5 | 3,601,000 | 1,261.17 |
| 2015-08-19 | 3,780 | 3,864.5 | 3,748 | 3,750.5 | 3,889,000 | 1,250.17 |
| 2015-08-18 | 3,805 | 3,809 | 3,765 | 3,778.5 | 2,611,000 | 1,259.50 |
| 2015-08-17 | 3,830 | 3,844.5 | 3,761 | 3,794 | 3,497,000 | 1,264.67 |
| 2015-08-14 | 3,780 | 3,879 | 3,765.5 | 3,815 | 8,113,000 | 1,271.67 |
| 2015-08-13 | 3,674 | 3,732.5 | 3,663 | 3,720.5 | 3,412,000 | 1,240.17 |
| 2015-08-12 | 3,702.5 | 3,752 | 3,666 | 3,700.5 | 4,385,000 | 1,233.50 |
| 2015-08-11 | 3,719.5 | 3,765.5 | 3,681.5 | 3,710.5 | 4,535,000 | 1,236.83 |
| 2015-08-10 | 3,674 | 3,699 | 3,660 | 3,694.5 | 3,218,000 | 1,231.50 |
| 2015-08-07 | 3,711.5 | 3,713.5 | 3,622.5 | 3,674 | 5,243,000 | 1,224.67 |
| 2015-08-06 | 3,758.5 | 3,758.5 | 3,634 | 3,641.5 | 5,586,000 | 1,213.83 |
| 2015-08-05 | 3,518.5 | 3,650.5 | 3,508 | 3,636 | 7,729,000 | 1,212 |
| 2015-08-04 | 3,440 | 3,488 | 3,431 | 3,485.5 | 2,556,000 | 1,161.83 |
| 2015-08-03 | 3,523 | 3,540 | 3,452 | 3,464.5 | 3,157,000 | 1,154.83 |
| 2015-07-31 | 3,520 | 3,545 | 3,506 | 3,528.5 | 3,140,000 | 1,176.17 |
| 2015-07-30 | 3,480 | 3,524.5 | 3,468 | 3,513 | 2,737,000 | 1,171 |
| 2015-07-29 | 3,508 | 3,514 | 3,442.5 | 3,445 | 2,341,000 | 1,148.33 |
| 2015-07-28 | 3,453.5 | 3,515 | 3,420.5 | 3,477.5 | 3,800,000 | 1,159.17 |
| 2015-07-27 | 3,478 | 3,509.5 | 3,443 | 3,500 | 2,447,000 | 1,166.67 |
| 2015-07-24 | 3,513 | 3,544 | 3,505 | 3,512.5 | 2,105,000 | 1,170.83 |
| 2015-07-23 | 3,509 | 3,532 | 3,496 | 3,510 | 2,188,000 | 1,170 |
| 2015-07-22 | 3,513 | 3,527.5 | 3,484 | 3,501.5 | 2,147,000 | 1,167.17 |
| 2015-07-21 | 3,551 | 3,551 | 3,520 | 3,542 | 2,452,000 | 1,180.67 |
| 2015-07-17 | 3,544 | 3,556 | 3,524.5 | 3,534.5 | 2,582,000 | 1,178.17 |
| 2015-07-16 | 3,500 | 3,525.5 | 3,467 | 3,525.5 | 4,678,000 | 1,175.17 |
| 2015-07-15 | 3,521 | 3,523.5 | 3,462 | 3,480.5 | 3,902,000 | 1,160.17 |
| 2015-07-14 | 3,489 | 3,506 | 3,439.5 | 3,468 | 4,924,000 | 1,156 |
| 2015-07-13 | 3,365.5 | 3,427 | 3,349.5 | 3,403 | 3,660,000 | 1,134.33 |
| 2015-07-10 | 3,318.5 | 3,446 | 3,306.5 | 3,354 | 6,399,000 | 1,118 |
| 2015-07-09 | 3,228.5 | 3,339.5 | 3,192.5 | 3,332 | 6,173,000 | 1,110.67 |
| 2015-07-08 | 3,385.5 | 3,409 | 3,295 | 3,295 | 5,554,000 | 1,098.33 |
| 2015-07-07 | 3,451.5 | 3,463 | 3,408 | 3,411.5 | 2,648,000 | 1,137.17 |
| 2015-07-06 | 3,399 | 3,404.5 | 3,368.5 | 3,393.5 | 3,495,000 | 1,131.17 |
| 2015-07-03 | 3,494 | 3,503.5 | 3,432.5 | 3,455 | 2,981,000 | 1,151.67 |
| 2015-07-02 | 3,488 | 3,492 | 3,443 | 3,443 | 4,106,000 | 1,147.67 |
| 2015-07-01 | 3,444.5 | 3,445 | 3,402 | 3,442 | 2,642,000 | 1,147.33 |
| 2015-06-30 | 3,439.5 | 3,453.5 | 3,397.5 | 3,427 | 3,837,000 | 1,142.33 |
| 2015-06-29 | 3,424.5 | 3,451.5 | 3,411.5 | 3,417.5 | 4,269,000 | 1,139.17 |
| 2015-06-26 | 3,539 | 3,553.5 | 3,465 | 3,509.5 | 5,616,000 | 1,169.83 |
| 2015-06-25 | 3,585.5 | 3,598.5 | 3,538.5 | 3,538.5 | 5,813,000 | 1,179.50 |
| 2015-06-24 | 3,644.5 | 3,683 | 3,634.5 | 3,640 | 5,496,000 | 1,213.33 |
| 2015-06-23 | 3,582.5 | 3,623.5 | 3,562 | 3,622.5 | 5,514,000 | 1,207.50 |
| 2015-06-22 | 3,472.5 | 3,568.5 | 3,472.5 | 3,550 | 3,072,000 | 1,183.33 |
| 2015-06-19 | 3,500 | 3,527.5 | 3,471 | 3,489 | 6,309,000 | 1,163 |
| 2015-06-18 | 3,535.5 | 3,545 | 3,481.5 | 3,488 | 3,626,000 | 1,162.67 |
| 2015-06-17 | 3,629 | 3,629 | 3,551 | 3,566.5 | 2,705,000 | 1,188.83 |
| 2015-06-16 | 3,570 | 3,612 | 3,570 | 3,600.5 | 3,567,000 | 1,200.17 |
| 2015-06-15 | 3,558.5 | 3,598 | 3,538.5 | 3,592 | 2,787,000 | 1,197.33 |
| 2015-06-12 | 3,608.5 | 3,608.5 | 3,564.5 | 3,584 | 5,482,000 | 1,194.67 |
| 2015-06-11 | 3,589 | 3,607 | 3,548 | 3,569 | 5,268,000 | 1,189.67 |
| 2015-06-10 | 3,540 | 3,629 | 3,526 | 3,533.5 | 9,016,000 | 1,177.83 |
| 2015-06-09 | 3,502 | 3,538 | 3,474 | 3,483.5 | 4,560,000 | 1,161.17 |
| 2015-06-08 | 3,554 | 3,556 | 3,488.5 | 3,526.5 | 3,650,000 | 1,175.50 |
| 2015-06-05 | 3,521 | 3,547 | 3,501 | 3,531.5 | 4,323,000 | 1,177.17 |
| 2015-06-04 | 3,590 | 3,592.5 | 3,512 | 3,554 | 4,295,000 | 1,184.67 |
| 2015-06-03 | 3,558 | 3,563 | 3,525 | 3,552 | 5,756,000 | 1,184 |
| 2015-06-02 | 3,608 | 3,629.5 | 3,574 | 3,598 | 3,568,000 | 1,199.33 |
| 2015-06-01 | 3,592 | 3,614 | 3,555 | 3,607.5 | 3,877,000 | 1,202.50 |
| 2015-05-29 | 3,647.5 | 3,672 | 3,605.5 | 3,626.5 | 6,304,000 | 1,208.83 |
| 2015-05-28 | 3,724 | 3,728.5 | 3,632.5 | 3,662 | 6,321,000 | 1,220.67 |
| 2015-05-27 | 3,729 | 3,739 | 3,706 | 3,713.5 | 3,370,000 | 1,237.83 |
| 2015-05-26 | 3,770 | 3,776 | 3,715 | 3,730 | 3,356,000 | 1,243.33 |
| 2015-05-25 | 3,750 | 3,779.5 | 3,726 | 3,740.5 | 3,433,000 | 1,246.83 |
| 2015-05-22 | 3,724.5 | 3,745.5 | 3,681.5 | 3,715 | 3,443,000 | 1,238.33 |
| 2015-05-21 | 3,700 | 3,784 | 3,658.5 | 3,711.5 | 7,961,000 | 1,237.17 |
| 2015-05-20 | 3,558 | 3,684 | 3,541 | 3,680 | 9,020,000 | 1,226.67 |
| 2015-05-19 | 3,573 | 3,573 | 3,520.5 | 3,526 | 5,459,000 | 1,175.33 |
| 2015-05-18 | 3,532 | 3,564.5 | 3,525 | 3,558 | 4,479,000 | 1,186 |
| 2015-05-15 | 3,575.5 | 3,600 | 3,522.5 | 3,548 | 4,322,000 | 1,182.67 |
| 2015-05-14 | 3,620 | 3,625 | 3,531 | 3,559.5 | 4,133,000 | 1,186.50 |
| 2015-05-13 | 3,551.5 | 3,616 | 3,514 | 3,595 | 6,574,000 | 1,198.33 |
| 2015-05-12 | 3,548 | 3,565 | 3,452 | 3,520 | 4,866,000 | 1,173.33 |
| 2015-05-11 | 3,551.5 | 3,564.5 | 3,509 | 3,515.5 | 4,065,000 | 1,171.83 |
| 2015-05-08 | 3,431 | 3,499 | 3,410 | 3,477.5 | 4,774,000 | 1,159.17 |
| 2015-05-07 | 3,450 | 3,464.5 | 3,399 | 3,428.5 | 5,605,000 | 1,142.83 |
| 2015-05-01 | 3,558 | 3,579 | 3,479 | 3,510 | 3,507,000 | 1,170 |
| 2015-04-30 | 3,571.5 | 3,589 | 3,518 | 3,561.5 | 5,259,000 | 1,187.17 |
| 2015-04-28 | 3,600 | 3,633 | 3,582 | 3,596 | 3,459,000 | 1,198.67 |
| 2015-04-27 | 3,610 | 3,610 | 3,550.5 | 3,567 | 2,807,000 | 1,189 |
| 2015-04-24 | 3,669.5 | 3,675.5 | 3,579 | 3,590.5 | 3,912,000 | 1,196.83 |
| 2015-04-23 | 3,697 | 3,714.5 | 3,651.5 | 3,663 | 2,927,000 | 1,221 |
| 2015-04-22 | 3,601 | 3,701 | 3,571 | 3,649.5 | 4,727,000 | 1,216.50 |
| 2015-04-21 | 3,601 | 3,617 | 3,569 | 3,601 | 4,429,000 | 1,200.33 |
| 2015-04-20 | 3,571 | 3,599.5 | 3,553 | 3,570.5 | 4,201,000 | 1,190.17 |
| 2015-04-17 | 3,630 | 3,689 | 3,620.5 | 3,632 | 4,428,000 | 1,210.67 |
| 2015-04-16 | 3,588 | 3,648.5 | 3,585 | 3,642 | 3,836,000 | 1,214 |
| 2015-04-15 | 3,580 | 3,638 | 3,572 | 3,610 | 2,607,000 | 1,203.33 |
| 2015-04-14 | 3,602.5 | 3,638 | 3,560 | 3,600 | 3,163,000 | 1,200 |
| 2015-04-13 | 3,692.5 | 3,699.5 | 3,620 | 3,620 | 4,593,000 | 1,206.67 |
| 2015-04-10 | 3,720 | 3,734 | 3,686 | 3,691 | 4,620,000 | 1,230.33 |
| 2015-04-09 | 3,682 | 3,746 | 3,645.5 | 3,732 | 6,328,000 | 1,244 |
| 2015-04-08 | 3,700 | 3,728.5 | 3,662.5 | 3,682.5 | 4,500,000 | 1,227.50 |
| 2015-04-07 | 3,651.5 | 3,712 | 3,651 | 3,678.5 | 5,284,000 | 1,226.17 |
| 2015-04-06 | 3,619.5 | 3,634 | 3,595 | 3,619.5 | 2,294,000 | 1,206.50 |
| 2015-04-03 | 3,634.5 | 3,672 | 3,627 | 3,662 | 3,089,000 | 1,220.67 |
| 2015-04-02 | 3,601.5 | 3,659 | 3,593.5 | 3,636.5 | 4,733,000 | 1,212.17 |
| 2015-04-01 | 3,588 | 3,618 | 3,527 | 3,578.5 | 5,658,000 | 1,192.83 |
| 2015-03-31 | 3,650 | 3,698 | 3,529.5 | 3,529.5 | 6,136,000 | 1,176.50 |
| 2015-03-30 | 3,532 | 3,635 | 3,525 | 3,607.5 | 5,112,000 | 1,202.50 |
| 2015-03-27 | 3,572.5 | 3,621 | 3,536 | 3,592 | 4,894,000 | 1,197.33 |
| 2015-03-26 | 3,646.5 | 3,656.5 | 3,561 | 3,587.5 | 6,221,000 | 1,195.83 |
| 2015-03-25 | 3,600 | 3,676 | 3,597 | 3,674.5 | 9,318,000 | 1,224.83 |
| 2015-03-24 | 3,499.5 | 3,570 | 3,499.5 | 3,558.5 | 4,741,000 | 1,186.17 |
| 2015-03-23 | 3,563.5 | 3,599 | 3,517 | 3,519 | 4,572,000 | 1,173 |
| 2015-03-20 | 3,536.5 | 3,565.5 | 3,492.5 | 3,553.5 | 4,851,000 | 1,184.50 |
| 2015-03-19 | 3,530 | 3,568 | 3,512.5 | 3,556 | 5,353,000 | 1,185.33 |
| 2015-03-18 | 3,506.5 | 3,527 | 3,471 | 3,520.5 | 3,658,000 | 1,173.50 |
| 2015-03-17 | 3,514 | 3,530 | 3,455 | 3,492.5 | 4,554,000 | 1,164.17 |
| 2015-03-16 | 3,549.5 | 3,587.5 | 3,495.5 | 3,516.5 | 5,587,000 | 1,172.17 |
| 2015-03-13 | 3,450.5 | 3,555.5 | 3,440 | 3,524.5 | 13,960,000 | 1,174.83 |
| 2015-03-12 | 3,310 | 3,410 | 3,310 | 3,393 | 7,208,000 | 1,131 |
| 2015-03-11 | 3,277 | 3,333 | 3,270 | 3,298 | 6,684,000 | 1,099.33 |
| 2015-03-10 | 3,320 | 3,345.5 | 3,268 | 3,289 | 7,252,000 | 1,096.33 |
| 2015-03-09 | 3,277 | 3,295 | 3,251 | 3,286.5 | 5,502,000 | 1,095.50 |
| 2015-03-06 | 3,268.5 | 3,319 | 3,259 | 3,313 | 5,653,000 | 1,104.33 |
| 2015-03-05 | 3,244 | 3,265 | 3,204.5 | 3,239 | 4,568,000 | 1,079.67 |
| 2015-03-04 | 3,244 | 3,279 | 3,195.5 | 3,259.5 | 4,282,000 | 1,086.50 |
| 2015-03-03 | 3,323 | 3,323 | 3,262.5 | 3,274.5 | 2,687,000 | 1,091.50 |
| 2015-03-02 | 3,304 | 3,314.5 | 3,271 | 3,278 | 3,114,000 | 1,092.67 |
| 2015-02-27 | 3,361 | 3,365 | 3,266 | 3,286.5 | 8,709,000 | 1,095.50 |
| 2015-02-26 | 3,342.5 | 3,378 | 3,329 | 3,366.5 | 4,077,000 | 1,122.17 |
| 2015-02-25 | 3,359 | 3,369 | 3,321 | 3,333.5 | 4,111,000 | 1,111.17 |
| 2015-02-24 | 3,333 | 3,353.5 | 3,315.5 | 3,347 | 4,362,000 | 1,115.67 |
| 2015-02-23 | 3,383 | 3,405 | 3,321 | 3,367 | 3,864,000 | 1,122.33 |
| 2015-02-20 | 3,384.5 | 3,389.5 | 3,337 | 3,375 | 3,434,000 | 1,125 |
| 2015-02-19 | 3,323 | 3,391 | 3,314 | 3,376 | 5,601,000 | 1,125.33 |
| 2015-02-18 | 3,333 | 3,333.5 | 3,300.5 | 3,323 | 4,983,000 | 1,107.67 |
| 2015-02-17 | 3,295.5 | 3,319 | 3,272.5 | 3,286.5 | 3,504,000 | 1,095.50 |
| 2015-02-16 | 3,333.5 | 3,344 | 3,284 | 3,306 | 4,719,000 | 1,102 |
| 2015-02-13 | 3,238.5 | 3,309 | 3,225 | 3,300 | 9,351,000 | 1,100 |
| 2015-02-12 | 3,206.5 | 3,276.5 | 3,183.5 | 3,231 | 8,677,000 | 1,077 |
| 2015-02-10 | 3,110 | 3,136.5 | 3,085.5 | 3,136.5 | 3,796,000 | 1,045.50 |
| 2015-02-09 | 3,192.5 | 3,213 | 3,103.5 | 3,126 | 5,735,000 | 1,042 |
| 2015-02-06 | 3,099.5 | 3,153.5 | 3,099 | 3,137.5 | 6,567,000 | 1,045.83 |
| 2015-02-05 | 3,004.5 | 3,115 | 2,980 | 3,054.5 | 6,021,000 | 1,018.17 |
| 2015-02-04 | 2,965 | 3,060 | 2,961 | 3,030 | 4,949,000 | 1,010 |
| 2015-02-03 | 2,985.5 | 3,001 | 2,951 | 2,965 | 4,069,000 | 988.33 |
| 2015-02-02 | 2,998.5 | 3,017.5 | 2,975.5 | 3,008.5 | 4,158,000 | 1,002.83 |
| 2015-01-30 | 3,072 | 3,078 | 3,000.5 | 3,000.5 | 5,528,000 | 1,000.17 |
| 2015-01-29 | 3,075 | 3,089 | 3,018 | 3,037.5 | 5,920,000 | 1,012.50 |
| 2015-01-28 | 3,091 | 3,128 | 3,067 | 3,110 | 4,184,000 | 1,036.67 |
| 2015-01-27 | 3,084.5 | 3,131 | 3,079 | 3,119 | 3,142,000 | 1,039.67 |
| 2015-01-26 | 3,080 | 3,114 | 3,068.5 | 3,079 | 3,110,000 | 1,026.33 |
| 2015-01-23 | 3,121.5 | 3,143.5 | 3,105.5 | 3,121 | 3,602,000 | 1,040.33 |
| 2015-01-22 | 3,123.5 | 3,123.5 | 3,065 | 3,091.5 | 4,019,000 | 1,030.50 |
| 2015-01-21 | 3,154 | 3,154 | 3,082.5 | 3,110 | 4,741,000 | 1,036.67 |
| 2015-01-20 | 3,100 | 3,123 | 3,085 | 3,112.5 | 5,077,000 | 1,037.50 |
| 2015-01-19 | 3,137.5 | 3,143 | 3,063.5 | 3,087.5 | 3,469,000 | 1,029.17 |
| 2015-01-16 | 3,071 | 3,102.5 | 3,046 | 3,101.5 | 7,500,000 | 1,033.83 |
| 2015-01-15 | 3,062.5 | 3,110.5 | 3,045 | 3,101.5 | 4,485,000 | 1,033.83 |
| 2015-01-14 | 3,143.5 | 3,158.5 | 3,071.5 | 3,075 | 4,021,000 | 1,025 |
| 2015-01-13 | 3,102 | 3,149.5 | 3,078.5 | 3,149.5 | 3,853,000 | 1,049.83 |
| 2015-01-09 | 3,161.5 | 3,174 | 3,115.5 | 3,139.5 | 4,340,000 | 1,046.50 |
| 2015-01-08 | 3,133 | 3,176 | 3,115.5 | 3,129 | 5,712,000 | 1,043 |
| 2015-01-07 | 3,110 | 3,153 | 3,100 | 3,108 | 5,780,000 | 1,036 |
| 2015-01-06 | 3,124 | 3,173.5 | 3,117 | 3,132 | 6,387,000 | 1,044 |
| 2015-01-05 | 3,226 | 3,269 | 3,186 | 3,217.5 | 3,938,000 | 1,072.50 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
