9202 ANA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 | 349.9 | 350.9 | 347.3 | 350 | 7,327,000 | 3,500 |
| 2015-12-29 | 346.8 | 349.6 | 344.6 | 349 | 9,494,000 | 3,490 |
| 2015-12-28 | 343.6 | 346.7 | 343.1 | 345.1 | 8,674,000 | 3,451 |
| 2015-12-25 | 343.7 | 345 | 341.1 | 341.6 | 8,696,000 | 3,416 |
| 2015-12-24 | 351.6 | 351.8 | 343.5 | 343.8 | 12,352,000 | 3,438 |
| 2015-12-22 | 345.3 | 351.4 | 344.7 | 350.5 | 11,257,000 | 3,505 |
| 2015-12-21 | 343 | 347.7 | 340 | 344.8 | 14,460,000 | 3,448 |
| 2015-12-18 | 351 | 354.8 | 344 | 344.5 | 25,573,000 | 3,445 |
| 2015-12-17 | 350.2 | 352 | 347.9 | 350.2 | 17,259,000 | 3,502 |
| 2015-12-16 | 349.2 | 349.8 | 340.5 | 345.6 | 25,674,000 | 3,456 |
| 2015-12-15 | 349.8 | 351.4 | 344 | 345.1 | 16,965,000 | 3,451 |
| 2015-12-14 | 344.9 | 348.1 | 342.2 | 347.6 | 17,239,000 | 3,476 |
| 2015-12-11 | 343.4 | 352.2 | 343.4 | 350.6 | 19,516,000 | 3,506 |
| 2015-12-10 | 345.1 | 350.4 | 343.4 | 347 | 14,243,000 | 3,470 |
| 2015-12-09 | 350.7 | 351.7 | 346.9 | 347.2 | 16,668,000 | 3,472 |
| 2015-12-08 | 345 | 351.7 | 343.5 | 350.8 | 26,744,000 | 3,508 |
| 2015-12-07 | 346.3 | 347.5 | 343 | 343 | 14,167,000 | 3,430 |
| 2015-12-04 | 343.9 | 344.4 | 341.1 | 342.7 | 17,090,000 | 3,427 |
| 2015-12-03 | 348.5 | 349.6 | 346.6 | 347.8 | 16,518,000 | 3,478 |
| 2015-12-02 | 348.9 | 353.4 | 347.5 | 351.6 | 13,065,000 | 3,516 |
| 2015-12-01 | 346.1 | 350.3 | 342.9 | 348.6 | 17,691,000 | 3,486 |
| 2015-11-30 | 350.1 | 350.5 | 344.7 | 346.5 | 18,597,000 | 3,465 |
| 2015-11-27 | 355.1 | 356 | 351 | 351.1 | 14,907,000 | 3,511 |
| 2015-11-26 | 356.3 | 359.1 | 354.4 | 357.4 | 9,568,000 | 3,574 |
| 2015-11-25 | 357 | 357.1 | 354.7 | 355.5 | 16,676,000 | 3,555 |
| 2015-11-24 | 361.4 | 363.5 | 359.1 | 361.7 | 13,354,000 | 3,617 |
| 2015-11-20 | 360.3 | 362.7 | 358 | 362.6 | 11,872,000 | 3,626 |
| 2015-11-19 | 368.8 | 369 | 360 | 360.6 | 14,544,000 | 3,606 |
| 2015-11-18 | 366.2 | 369.4 | 362.6 | 363.5 | 20,397,000 | 3,635 |
| 2015-11-17 | 365.9 | 367.5 | 362.4 | 362.8 | 18,137,000 | 3,628 |
| 2015-11-16 | 360.2 | 367.1 | 359.1 | 361.9 | 20,703,000 | 3,619 |
| 2015-11-13 | 373.2 | 377.5 | 370.1 | 374.9 | 13,971,000 | 3,749 |
| 2015-11-12 | 378.9 | 379.9 | 376.2 | 376.6 | 7,888,000 | 3,766 |
| 2015-11-11 | 375.8 | 379.6 | 375.2 | 378.7 | 9,076,000 | 3,787 |
| 2015-11-10 | 374.5 | 377.1 | 372.4 | 376.3 | 9,768,000 | 3,763 |
| 2015-11-09 | 373.8 | 377.8 | 372 | 375.5 | 14,975,000 | 3,755 |
| 2015-11-06 | 370 | 374.8 | 369.6 | 371.1 | 12,235,000 | 3,711 |
| 2015-11-05 | 364 | 370.3 | 363.3 | 369.4 | 21,430,000 | 3,694 |
| 2015-11-04 | 360 | 363.9 | 358.3 | 360.6 | 15,089,000 | 3,606 |
| 2015-11-02 | 356.9 | 363.6 | 355.9 | 357.8 | 14,712,000 | 3,578 |
| 2015-10-30 | 354.2 | 364.1 | 352.5 | 362.3 | 22,205,000 | 3,623 |
| 2015-10-29 | 361.2 | 362 | 352.3 | 355.1 | 47,335,000 | 3,551 |
| 2015-10-28 | 363.7 | 366.8 | 361.5 | 366.3 | 14,666,000 | 3,663 |
| 2015-10-27 | 363.1 | 367.8 | 360.1 | 360.3 | 12,883,000 | 3,603 |
| 2015-10-26 | 363.2 | 365.7 | 361 | 362.1 | 18,513,000 | 3,621 |
| 2015-10-23 | 360 | 361.6 | 354.4 | 355.2 | 14,594,000 | 3,552 |
| 2015-10-22 | 350 | 358.8 | 350 | 355 | 14,572,000 | 3,550 |
| 2015-10-21 | 347.5 | 353.5 | 347 | 352.7 | 11,443,000 | 3,527 |
| 2015-10-20 | 350.2 | 351 | 346.8 | 347.9 | 8,751,000 | 3,479 |
| 2015-10-19 | 351 | 352.9 | 348.4 | 350.5 | 11,638,000 | 3,505 |
| 2015-10-16 | 345.9 | 353 | 344.5 | 350.5 | 18,566,000 | 3,505 |
| 2015-10-15 | 344 | 344.6 | 341 | 344.2 | 11,276,000 | 3,442 |
| 2015-10-14 | 342 | 344.7 | 339.1 | 342.5 | 16,005,000 | 3,425 |
| 2015-10-13 | 340.1 | 347.2 | 340 | 346.4 | 23,550,000 | 3,464 |
| 2015-10-09 | 337.1 | 337.4 | 330 | 335.3 | 22,449,000 | 3,353 |
| 2015-10-08 | 344 | 344.5 | 335.1 | 335.4 | 18,890,000 | 3,354 |
| 2015-10-07 | 349 | 349 | 338.1 | 344.8 | 25,970,000 | 3,448 |
| 2015-10-06 | 354 | 356.4 | 350.3 | 350.6 | 14,958,000 | 3,506 |
| 2015-10-05 | 345 | 353.8 | 343.6 | 348 | 17,795,000 | 3,480 |
| 2015-10-02 | 338.1 | 348.7 | 338 | 341.8 | 18,040,000 | 3,418 |
| 2015-10-01 | 336 | 340.5 | 331.3 | 336.8 | 16,019,000 | 3,368 |
| 2015-09-30 | 340.3 | 342.1 | 333.1 | 334.4 | 21,285,000 | 3,344 |
| 2015-09-29 | 344 | 345.7 | 332.2 | 333 | 27,205,000 | 3,330 |
| 2015-09-28 | 344.8 | 352.7 | 342.1 | 347.5 | 25,629,000 | 3,475 |
| 2015-09-25 | 340.3 | 345.6 | 339.1 | 344.6 | 44,889,000 | 3,446 |
| 2015-09-24 | 343.1 | 347.3 | 339.1 | 341.7 | 24,041,000 | 3,417 |
| 2015-09-18 | 349.8 | 352 | 343.3 | 344.5 | 17,168,000 | 3,445 |
| 2015-09-17 | 348.8 | 352.8 | 347.9 | 349.4 | 15,971,000 | 3,494 |
| 2015-09-16 | 342.7 | 347 | 340.1 | 344.5 | 12,658,000 | 3,445 |
| 2015-09-15 | 341.9 | 346.8 | 338.6 | 338.7 | 14,659,000 | 3,387 |
| 2015-09-14 | 347 | 349.4 | 341.4 | 341.6 | 13,652,000 | 3,416 |
| 2015-09-11 | 341 | 348.5 | 338.6 | 346.5 | 20,188,000 | 3,465 |
| 2015-09-10 | 340.7 | 347.2 | 338.3 | 344.6 | 15,350,000 | 3,446 |
| 2015-09-09 | 341 | 348 | 338.1 | 348 | 15,781,000 | 3,480 |
| 2015-09-08 | 337 | 341.5 | 330.1 | 330.2 | 15,205,000 | 3,302 |
| 2015-09-07 | 330 | 341.5 | 326.9 | 336.9 | 17,051,000 | 3,369 |
| 2015-09-04 | 342.7 | 344 | 328.4 | 331.8 | 20,641,000 | 3,318 |
| 2015-09-03 | 345.1 | 348.2 | 337.6 | 338.3 | 15,445,000 | 3,383 |
| 2015-09-02 | 333.2 | 348.2 | 332.7 | 340.8 | 25,280,000 | 3,408 |
| 2015-09-01 | 355.8 | 355.8 | 340 | 340 | 21,451,000 | 3,400 |
| 2015-08-31 | 358 | 358 | 353.2 | 355.9 | 17,108,000 | 3,559 |
| 2015-08-28 | 366 | 368.1 | 352.9 | 354.9 | 25,485,000 | 3,549 |
| 2015-08-27 | 368 | 369.8 | 357.3 | 359 | 23,740,000 | 3,590 |
| 2015-08-26 | 345 | 354 | 342 | 352.4 | 29,039,000 | 3,524 |
| 2015-08-25 | 330 | 366.2 | 328.2 | 341.8 | 55,019,000 | 3,418 |
| 2015-08-24 | 357 | 361.8 | 345.2 | 345.5 | 46,008,000 | 3,455 |
| 2015-08-21 | 371 | 373.9 | 367.3 | 367.3 | 22,762,000 | 3,673 |
| 2015-08-20 | 378 | 385.2 | 374 | 378 | 18,141,000 | 3,780 |
| 2015-08-19 | 385.1 | 387.1 | 379 | 379.1 | 16,465,000 | 3,791 |
| 2015-08-18 | 395 | 395 | 387.1 | 387.4 | 11,400,000 | 3,874 |
| 2015-08-17 | 391.6 | 393.4 | 390.1 | 392 | 9,484,000 | 3,920 |
| 2015-08-14 | 390 | 397.3 | 389.8 | 392.7 | 14,101,000 | 3,927 |
| 2015-08-13 | 387.4 | 391.8 | 385.3 | 390 | 16,140,000 | 3,900 |
| 2015-08-12 | 391.2 | 394.5 | 387.4 | 389.3 | 12,890,000 | 3,893 |
| 2015-08-11 | 398 | 398.5 | 386.5 | 391.2 | 16,010,000 | 3,912 |
| 2015-08-10 | 388.5 | 396.6 | 385 | 396.6 | 16,326,000 | 3,966 |
| 2015-08-07 | 398 | 402 | 386.9 | 390.9 | 28,349,000 | 3,909 |
| 2015-08-06 | 409 | 409 | 398 | 398 | 17,603,000 | 3,980 |
| 2015-08-05 | 405 | 410 | 401.2 | 404.3 | 24,584,000 | 4,043 |
| 2015-08-04 | 396 | 404.3 | 396 | 402.3 | 23,870,000 | 4,023 |
| 2015-08-03 | 394.4 | 394.5 | 389.4 | 392.4 | 17,174,000 | 3,924 |
| 2015-07-31 | 382 | 395.9 | 381.9 | 395 | 32,938,000 | 3,950 |
| 2015-07-30 | 380 | 382 | 376.6 | 380.7 | 22,749,000 | 3,807 |
| 2015-07-29 | 377.7 | 378.4 | 372.1 | 373 | 12,250,000 | 3,730 |
| 2015-07-28 | 373 | 382 | 371.2 | 375.2 | 23,340,000 | 3,752 |
| 2015-07-27 | 376.8 | 384 | 372.5 | 373 | 14,699,000 | 3,730 |
| 2015-07-24 | 382.5 | 384.4 | 376.5 | 376.9 | 16,391,000 | 3,769 |
| 2015-07-23 | 375 | 381.4 | 374.9 | 380.7 | 18,269,000 | 3,807 |
| 2015-07-22 | 370.8 | 373.9 | 368.4 | 372 | 12,771,000 | 3,720 |
| 2015-07-21 | 368 | 371.8 | 367.1 | 371.3 | 16,012,000 | 3,713 |
| 2015-07-17 | 364 | 367.1 | 363.5 | 365.4 | 13,705,000 | 3,654 |
| 2015-07-16 | 362 | 364.8 | 359.9 | 364.2 | 20,784,000 | 3,642 |
| 2015-07-15 | 356.3 | 362 | 354.9 | 361.2 | 22,132,000 | 3,612 |
| 2015-07-14 | 355 | 358 | 349.1 | 356.3 | 28,417,000 | 3,563 |
| 2015-07-13 | 346 | 354.8 | 345.5 | 353.9 | 24,885,000 | 3,539 |
| 2015-07-10 | 339.9 | 344.5 | 338.1 | 339.9 | 20,594,000 | 3,399 |
| 2015-07-09 | 331 | 341.6 | 330.5 | 338.1 | 30,084,000 | 3,381 |
| 2015-07-08 | 349.6 | 352.7 | 341.2 | 341.2 | 28,175,000 | 3,412 |
| 2015-07-07 | 343.8 | 350 | 343.5 | 349.3 | 23,775,000 | 3,493 |
| 2015-07-06 | 337 | 342.5 | 336.7 | 338.8 | 15,872,000 | 3,388 |
| 2015-07-03 | 340.7 | 343.4 | 340.2 | 341.1 | 22,233,000 | 3,411 |
| 2015-07-02 | 334.7 | 341.5 | 333.5 | 340.8 | 34,147,000 | 3,408 |
| 2015-07-01 | 332 | 337.9 | 328.2 | 331 | 22,858,000 | 3,310 |
| 2015-06-30 | 322 | 333.6 | 321.9 | 332.1 | 23,429,000 | 3,321 |
| 2015-06-29 | 315.3 | 326.4 | 315.3 | 322.9 | 14,903,000 | 3,229 |
| 2015-06-26 | 329.6 | 332.2 | 329 | 329.2 | 12,728,000 | 3,292 |
| 2015-06-25 | 330 | 332.7 | 329.2 | 329.7 | 12,502,000 | 3,297 |
| 2015-06-24 | 330 | 332.5 | 326.8 | 331.8 | 18,062,000 | 3,318 |
| 2015-06-23 | 325 | 329.9 | 324.2 | 329.8 | 21,249,000 | 3,298 |
| 2015-06-22 | 315.9 | 323 | 315.4 | 321.5 | 22,757,000 | 3,215 |
| 2015-06-19 | 317.1 | 317.7 | 314.3 | 314.7 | 17,204,000 | 3,147 |
| 2015-06-18 | 320 | 320.2 | 311.4 | 313 | 29,656,000 | 3,130 |
| 2015-06-17 | 324.5 | 324.5 | 320 | 320.4 | 10,685,000 | 3,204 |
| 2015-06-16 | 325.1 | 327.5 | 323.1 | 323.4 | 10,003,000 | 3,234 |
| 2015-06-15 | 321.1 | 325.5 | 321.1 | 325.1 | 12,702,000 | 3,251 |
| 2015-06-12 | 323.8 | 324.1 | 321 | 321.9 | 23,929,000 | 3,219 |
| 2015-06-11 | 324.7 | 328.7 | 324 | 325.4 | 15,342,000 | 3,254 |
| 2015-06-10 | 326 | 328.1 | 321 | 321 | 25,197,000 | 3,210 |
| 2015-06-09 | 330 | 330.6 | 325.8 | 325.8 | 20,833,000 | 3,258 |
| 2015-06-08 | 334.4 | 334.9 | 330 | 332.8 | 12,701,000 | 3,328 |
| 2015-06-05 | 327 | 338.7 | 326.8 | 336.7 | 35,920,000 | 3,367 |
| 2015-06-04 | 329.8 | 330.3 | 326.1 | 326.8 | 15,156,000 | 3,268 |
| 2015-06-03 | 330.1 | 331.3 | 326.7 | 328.2 | 20,070,000 | 3,282 |
| 2015-06-02 | 341.6 | 344.8 | 329.1 | 331 | 36,642,000 | 3,310 |
| 2015-06-01 | 339.2 | 342 | 338 | 340.3 | 14,588,000 | 3,403 |
| 2015-05-29 | 338.8 | 343.8 | 338.2 | 342.3 | 28,474,000 | 3,423 |
| 2015-05-28 | 336 | 340.4 | 335.4 | 338.2 | 21,730,000 | 3,382 |
| 2015-05-27 | 332 | 335.5 | 329.6 | 334.8 | 17,559,000 | 3,348 |
| 2015-05-26 | 328 | 332.8 | 327.6 | 332.1 | 14,816,000 | 3,321 |
| 2015-05-25 | 329 | 329.2 | 327.4 | 328.9 | 12,191,000 | 3,289 |
| 2015-05-22 | 330.1 | 330.2 | 326.3 | 328.7 | 13,929,000 | 3,287 |
| 2015-05-21 | 334.2 | 334.3 | 330.2 | 330.2 | 11,645,000 | 3,302 |
| 2015-05-20 | 333.2 | 335.4 | 332.6 | 334.3 | 12,413,000 | 3,343 |
| 2015-05-19 | 330.8 | 333 | 328.7 | 332.2 | 12,132,000 | 3,322 |
| 2015-05-18 | 330.7 | 331.1 | 328.8 | 329.7 | 8,490,000 | 3,297 |
| 2015-05-15 | 327.8 | 330.2 | 326.2 | 329.6 | 7,438,000 | 3,296 |
| 2015-05-14 | 328.2 | 330.4 | 325.7 | 326 | 9,295,000 | 3,260 |
| 2015-05-13 | 330.6 | 331.3 | 327.7 | 329.3 | 9,133,000 | 3,293 |
| 2015-05-12 | 327.9 | 332.5 | 326.1 | 332.3 | 13,974,000 | 3,323 |
| 2015-05-11 | 330 | 333.9 | 327.3 | 327.6 | 10,327,000 | 3,276 |
| 2015-05-08 | 320.6 | 328.8 | 320.3 | 327.7 | 15,142,000 | 3,277 |
| 2015-05-07 | 328.6 | 328.8 | 319.8 | 320.6 | 29,001,000 | 3,206 |
| 2015-05-01 | 331.5 | 334.5 | 327.1 | 332.5 | 15,555,000 | 3,325 |
| 2015-04-30 | 337 | 337.1 | 331.1 | 331.8 | 13,966,000 | 3,318 |
| 2015-04-28 | 337.4 | 340.5 | 337.4 | 338.8 | 8,041,000 | 3,388 |
| 2015-04-27 | 338.7 | 340.3 | 337.2 | 338.2 | 8,448,000 | 3,382 |
| 2015-04-24 | 340 | 341.4 | 338.4 | 339.4 | 8,791,000 | 3,394 |
| 2015-04-23 | 340 | 342.6 | 339.7 | 341.7 | 13,533,000 | 3,417 |
| 2015-04-22 | 338 | 341.3 | 337.6 | 341 | 20,766,000 | 3,410 |
| 2015-04-21 | 333.5 | 336.7 | 332.1 | 336.7 | 9,533,000 | 3,367 |
| 2015-04-20 | 334.2 | 336.3 | 331.5 | 333.9 | 12,766,000 | 3,339 |
| 2015-04-17 | 335 | 335.4 | 333 | 333.7 | 9,557,000 | 3,337 |
| 2015-04-16 | 336.4 | 337 | 332.8 | 334.7 | 12,911,000 | 3,347 |
| 2015-04-15 | 331.6 | 336.7 | 329 | 336.7 | 17,675,000 | 3,367 |
| 2015-04-14 | 328 | 331.5 | 327 | 330.9 | 7,171,000 | 3,309 |
| 2015-04-13 | 331.6 | 332.6 | 328 | 329.7 | 9,021,000 | 3,297 |
| 2015-04-10 | 335 | 335 | 331.3 | 331.8 | 9,925,000 | 3,318 |
| 2015-04-09 | 335 | 336.3 | 332.3 | 334 | 9,280,000 | 3,340 |
| 2015-04-08 | 329.8 | 336 | 329.5 | 334.5 | 25,738,000 | 3,345 |
| 2015-04-07 | 328 | 328.1 | 325.2 | 328 | 14,279,000 | 3,280 |
| 2015-04-06 | 326.8 | 328.2 | 324.5 | 327.2 | 10,093,000 | 3,272 |
| 2015-04-03 | 324 | 326.9 | 322.4 | 326.8 | 13,615,000 | 3,268 |
| 2015-04-02 | 325 | 325.9 | 322.1 | 323.4 | 16,021,000 | 3,234 |
| 2015-04-01 | 320.6 | 326.4 | 320.2 | 324.2 | 17,114,000 | 3,242 |
| 2015-03-31 | 330 | 330.7 | 321.6 | 321.8 | 21,148,000 | 3,218 |
| 2015-03-30 | 324.1 | 329.4 | 324.1 | 328.1 | 14,239,000 | 3,281 |
| 2015-03-27 | 326.9 | 329.6 | 320.7 | 323.6 | 27,539,000 | 3,236 |
| 2015-03-26 | 339 | 339 | 332.3 | 333.5 | 38,749,000 | 3,335 |
| 2015-03-25 | 338 | 340.9 | 337.5 | 340.4 | 19,388,000 | 3,404 |
| 2015-03-24 | 342 | 342.6 | 337.8 | 339.3 | 17,413,000 | 3,393 |
| 2015-03-23 | 338.8 | 341.8 | 338.1 | 341.5 | 16,772,000 | 3,415 |
| 2015-03-20 | 338.5 | 339.2 | 337 | 337.6 | 12,470,000 | 3,376 |
| 2015-03-19 | 339.2 | 340 | 335.5 | 337.5 | 13,813,000 | 3,375 |
| 2015-03-18 | 338 | 339.3 | 335.1 | 338 | 16,474,000 | 3,380 |
| 2015-03-17 | 337.8 | 339.3 | 335 | 337.3 | 17,182,000 | 3,373 |
| 2015-03-16 | 330.8 | 337.3 | 330.7 | 336.7 | 18,838,000 | 3,367 |
| 2015-03-13 | 332.7 | 334.5 | 329.9 | 330.8 | 29,758,000 | 3,308 |
| 2015-03-12 | 326.9 | 331.8 | 325.9 | 331.5 | 21,782,000 | 3,315 |
| 2015-03-11 | 326.1 | 327.8 | 326.1 | 326.7 | 12,152,000 | 3,267 |
| 2015-03-10 | 327 | 327.9 | 325.2 | 327.4 | 10,616,000 | 3,274 |
| 2015-03-09 | 326 | 327.8 | 325.3 | 326.3 | 8,200,000 | 3,263 |
| 2015-03-06 | 325.9 | 328 | 324.5 | 328 | 13,612,000 | 3,280 |
| 2015-03-05 | 325 | 325.7 | 323.4 | 325.7 | 7,800,000 | 3,257 |
| 2015-03-04 | 325 | 325.5 | 322.4 | 325.1 | 11,387,000 | 3,251 |
| 2015-03-03 | 327.3 | 327.9 | 324.3 | 326.8 | 10,462,000 | 3,268 |
| 2015-03-02 | 325 | 328 | 324.2 | 325.2 | 12,733,000 | 3,252 |
| 2015-02-27 | 324 | 325 | 321.8 | 324.8 | 13,544,000 | 3,248 |
| 2015-02-26 | 320.2 | 323.6 | 318.6 | 323.5 | 16,341,000 | 3,235 |
| 2015-02-25 | 325.2 | 325.5 | 320.9 | 321.7 | 14,254,000 | 3,217 |
| 2015-02-24 | 325 | 326 | 322.5 | 325 | 14,802,000 | 3,250 |
| 2015-02-23 | 321.9 | 324.7 | 321 | 324.4 | 13,482,000 | 3,244 |
| 2015-02-20 | 322.4 | 322.6 | 319.3 | 320.1 | 17,393,000 | 3,201 |
| 2015-02-19 | 320.2 | 324.3 | 319.8 | 322.4 | 17,951,000 | 3,224 |
| 2015-02-18 | 317.8 | 320.8 | 316.6 | 319.5 | 16,559,000 | 3,195 |
| 2015-02-17 | 313 | 315.4 | 312 | 314.6 | 14,741,000 | 3,146 |
| 2015-02-16 | 315.9 | 317.5 | 312.5 | 312.7 | 13,730,000 | 3,127 |
| 2015-02-13 | 318.8 | 318.8 | 313.4 | 313.9 | 16,742,000 | 3,139 |
| 2015-02-12 | 318 | 321.5 | 316.7 | 318.9 | 24,862,000 | 3,189 |
| 2015-02-10 | 312.8 | 314.7 | 310.5 | 314.2 | 13,353,000 | 3,142 |
| 2015-02-09 | 318.4 | 319.5 | 312.2 | 313.3 | 16,943,000 | 3,133 |
| 2015-02-06 | 318.8 | 321.5 | 315 | 317.5 | 12,179,000 | 3,175 |
| 2015-02-05 | 320 | 324.2 | 314.3 | 315.6 | 18,466,000 | 3,156 |
| 2015-02-04 | 316.2 | 318.8 | 312.5 | 318.5 | 18,734,000 | 3,185 |
| 2015-02-03 | 322.4 | 324.2 | 314 | 315.5 | 26,220,000 | 3,155 |
| 2015-02-02 | 321 | 323.8 | 311 | 320.7 | 18,688,000 | 3,207 |
| 2015-01-30 | 330.7 | 330.8 | 325.7 | 326.2 | 17,713,000 | 3,262 |
| 2015-01-29 | 330.5 | 333 | 325.2 | 328 | 29,839,000 | 3,280 |
| 2015-01-28 | 313.7 | 327.1 | 313.5 | 325.1 | 28,731,000 | 3,251 |
| 2015-01-27 | 310 | 314.9 | 309.9 | 314.7 | 17,348,000 | 3,147 |
| 2015-01-26 | 306.1 | 309.2 | 305.8 | 309.2 | 11,556,000 | 3,092 |
| 2015-01-23 | 305 | 307.7 | 304.9 | 307.6 | 14,485,000 | 3,076 |
| 2015-01-22 | 304.6 | 306.2 | 301.7 | 303.3 | 10,481,000 | 3,033 |
| 2015-01-21 | 301.9 | 304.6 | 301.5 | 304.5 | 12,044,000 | 3,045 |
| 2015-01-20 | 301.2 | 302 | 299.8 | 301.4 | 10,070,000 | 3,014 |
| 2015-01-19 | 305.8 | 306 | 300.2 | 300.5 | 12,924,000 | 3,005 |
| 2015-01-16 | 304 | 305.3 | 299.4 | 304.4 | 25,683,000 | 3,044 |
| 2015-01-15 | 305 | 309.3 | 303.1 | 308.7 | 24,069,000 | 3,087 |
| 2015-01-14 | 301.4 | 303.4 | 300.5 | 303.3 | 13,822,000 | 3,033 |
| 2015-01-13 | 299 | 303.9 | 298.2 | 303.8 | 15,375,000 | 3,038 |
| 2015-01-09 | 305 | 305.8 | 300 | 301.3 | 17,269,000 | 3,013 |
| 2015-01-08 | 299.1 | 304.4 | 298.7 | 304 | 21,761,000 | 3,040 |
| 2015-01-07 | 293 | 295.2 | 291.2 | 294.2 | 14,448,000 | 2,942 |
| 2015-01-06 | 297.8 | 300.4 | 294 | 294 | 29,919,000 | 2,940 |
| 2015-01-05 | 299.3 | 304.7 | 296.2 | 303 | 17,703,000 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
