9984 ソフトバンクグループ(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 | 6,138 | 6,220 | 6,120 | 6,139 | 3,672,700 | 3,069.50 |
| 2015-12-29 | 6,101 | 6,130 | 6,030 | 6,127 | 3,447,300 | 3,063.50 |
| 2015-12-28 | 6,055 | 6,168 | 6,032 | 6,129 | 2,937,700 | 3,064.50 |
| 2015-12-25 | 6,101 | 6,135 | 6,011 | 6,036 | 3,683,200 | 3,018 |
| 2015-12-24 | 6,125 | 6,171 | 6,092 | 6,111 | 3,382,200 | 3,055.50 |
| 2015-12-22 | 6,126 | 6,205 | 6,080 | 6,094 | 3,328,300 | 3,047 |
| 2015-12-21 | 6,073 | 6,159 | 6,029 | 6,124 | 4,810,600 | 3,062 |
| 2015-12-18 | 6,214 | 6,420 | 6,085 | 6,106 | 7,435,600 | 3,053 |
| 2015-12-17 | 6,242 | 6,330 | 6,218 | 6,240 | 6,759,500 | 3,120 |
| 2015-12-16 | 6,087 | 6,185 | 6,059 | 6,135 | 7,391,500 | 3,067.50 |
| 2015-12-15 | 6,073 | 6,129 | 6,004 | 6,007 | 5,028,700 | 3,003.50 |
| 2015-12-14 | 6,124 | 6,147 | 5,991 | 6,100 | 7,146,900 | 3,050 |
| 2015-12-11 | 6,181 | 6,269 | 6,174 | 6,262 | 8,595,500 | 3,131 |
| 2015-12-10 | 6,199 | 6,311 | 6,137 | 6,226 | 5,188,700 | 3,113 |
| 2015-12-09 | 6,292 | 6,294 | 6,207 | 6,250 | 5,796,900 | 3,125 |
| 2015-12-08 | 6,398 | 6,449 | 6,312 | 6,322 | 3,802,700 | 3,161 |
| 2015-12-07 | 6,430 | 6,462 | 6,367 | 6,369 | 3,795,300 | 3,184.50 |
| 2015-12-04 | 6,471 | 6,495 | 6,350 | 6,375 | 7,246,900 | 3,187.50 |
| 2015-12-03 | 6,591 | 6,633 | 6,556 | 6,571 | 3,615,500 | 3,285.50 |
| 2015-12-02 | 6,509 | 6,639 | 6,491 | 6,605 | 5,138,800 | 3,302.50 |
| 2015-12-01 | 6,530 | 6,548 | 6,489 | 6,518 | 5,388,100 | 3,259 |
| 2015-11-30 | 6,545 | 6,574 | 6,486 | 6,537 | 4,505,300 | 3,268.50 |
| 2015-11-27 | 6,559 | 6,616 | 6,521 | 6,542 | 4,616,300 | 3,271 |
| 2015-11-26 | 6,601 | 6,603 | 6,530 | 6,535 | 4,534,600 | 3,267.50 |
| 2015-11-25 | 6,544 | 6,599 | 6,524 | 6,588 | 4,097,400 | 3,294 |
| 2015-11-24 | 6,634 | 6,643 | 6,502 | 6,541 | 5,668,100 | 3,270.50 |
| 2015-11-20 | 6,525 | 6,649 | 6,515 | 6,649 | 5,600,900 | 3,324.50 |
| 2015-11-19 | 6,620 | 6,657 | 6,571 | 6,575 | 6,529,400 | 3,287.50 |
| 2015-11-18 | 6,660 | 6,728 | 6,640 | 6,662 | 5,366,900 | 3,331 |
| 2015-11-17 | 6,651 | 6,673 | 6,602 | 6,604 | 4,806,800 | 3,302 |
| 2015-11-16 | 6,510 | 6,647 | 6,510 | 6,591 | 4,993,700 | 3,295.50 |
| 2015-11-13 | 6,670 | 6,699 | 6,602 | 6,642 | 7,435,100 | 3,321 |
| 2015-11-12 | 6,744 | 6,810 | 6,700 | 6,786 | 4,803,800 | 3,393 |
| 2015-11-11 | 6,845 | 6,859 | 6,760 | 6,789 | 5,410,900 | 3,394.50 |
| 2015-11-10 | 6,775 | 6,875 | 6,685 | 6,863 | 6,605,700 | 3,431.50 |
| 2015-11-09 | 6,935 | 6,949 | 6,811 | 6,916 | 7,346,500 | 3,458 |
| 2015-11-06 | 6,900 | 6,971 | 6,864 | 6,934 | 5,024,600 | 3,467 |
| 2015-11-05 | 6,850 | 6,875 | 6,618 | 6,857 | 8,027,400 | 3,428.50 |
| 2015-11-04 | 6,646 | 6,938 | 6,635 | 6,823 | 6,687,600 | 3,411.50 |
| 2015-11-02 | 6,726 | 6,830 | 6,709 | 6,746 | 4,621,200 | 3,373 |
| 2015-10-30 | 6,830 | 6,898 | 6,715 | 6,797 | 7,810,900 | 3,398.50 |
| 2015-10-29 | 6,950 | 6,958 | 6,771 | 6,840 | 11,942,000 | 3,420 |
| 2015-10-28 | 6,702 | 6,835 | 6,702 | 6,780 | 8,299,300 | 3,390 |
| 2015-10-27 | 6,643 | 6,693 | 6,593 | 6,602 | 3,991,800 | 3,301 |
| 2015-10-26 | 6,790 | 6,795 | 6,646 | 6,651 | 4,991,200 | 3,325.50 |
| 2015-10-23 | 6,595 | 6,614 | 6,542 | 6,590 | 7,362,500 | 3,295 |
| 2015-10-22 | 6,488 | 6,490 | 6,414 | 6,447 | 3,949,200 | 3,223.50 |
| 2015-10-21 | 6,402 | 6,481 | 6,402 | 6,472 | 5,489,200 | 3,236 |
| 2015-10-20 | 6,404 | 6,458 | 6,382 | 6,427 | 5,277,700 | 3,213.50 |
| 2015-10-19 | 6,441 | 6,488 | 6,290 | 6,334 | 5,332,900 | 3,167 |
| 2015-10-16 | 6,330 | 6,424 | 6,320 | 6,399 | 5,478,900 | 3,199.50 |
| 2015-10-15 | 6,173 | 6,328 | 6,130 | 6,286 | 4,928,700 | 3,143 |
| 2015-10-14 | 6,160 | 6,315 | 6,133 | 6,199 | 6,612,700 | 3,099.50 |
| 2015-10-13 | 6,367 | 6,399 | 6,222 | 6,243 | 8,309,200 | 3,121.50 |
| 2015-10-09 | 6,340 | 6,442 | 6,333 | 6,439 | 10,712,300 | 3,219.50 |
| 2015-10-08 | 6,280 | 6,420 | 6,242 | 6,283 | 11,498,800 | 3,141.50 |
| 2015-10-07 | 6,078 | 6,245 | 6,061 | 6,188 | 10,602,700 | 3,094 |
| 2015-10-06 | 6,099 | 6,157 | 5,971 | 6,010 | 9,756,100 | 3,005 |
| 2015-10-05 | 5,800 | 5,968 | 5,785 | 5,864 | 10,276,700 | 2,932 |
| 2015-10-02 | 5,540 | 5,632 | 5,475 | 5,625 | 5,706,600 | 2,812.50 |
| 2015-10-01 | 5,480 | 5,689 | 5,442 | 5,629 | 8,411,600 | 2,814.50 |
| 2015-09-30 | 5,435 | 5,519 | 5,370 | 5,477 | 9,189,700 | 2,738.50 |
| 2015-09-29 | 5,607 | 5,614 | 5,397 | 5,401 | 12,395,000 | 2,700.50 |
| 2015-09-28 | 5,800 | 5,869 | 5,709 | 5,772 | 6,529,300 | 2,886 |
| 2015-09-25 | 5,820 | 5,956 | 5,770 | 5,906 | 9,510,200 | 2,953 |
| 2015-09-24 | 6,070 | 6,094 | 5,835 | 5,874 | 11,987,800 | 2,937 |
| 2015-09-18 | 6,180 | 6,318 | 6,169 | 6,270 | 6,798,100 | 3,135 |
| 2015-09-17 | 6,124 | 6,294 | 6,115 | 6,244 | 5,537,700 | 3,122 |
| 2015-09-16 | 6,089 | 6,179 | 6,075 | 6,129 | 6,001,600 | 3,064.50 |
| 2015-09-15 | 6,077 | 6,127 | 6,001 | 6,018 | 9,486,100 | 3,009 |
| 2015-09-14 | 6,348 | 6,350 | 6,074 | 6,154 | 13,329,700 | 3,077 |
| 2015-09-11 | 6,456 | 6,748 | 6,363 | 6,513 | 13,856,200 | 3,256.50 |
| 2015-09-10 | 6,430 | 6,555 | 6,380 | 6,555 | 7,634,700 | 3,277.50 |
| 2015-09-09 | 6,410 | 6,615 | 6,394 | 6,615 | 8,515,400 | 3,307.50 |
| 2015-09-08 | 6,414 | 6,508 | 6,268 | 6,273 | 7,186,000 | 3,136.50 |
| 2015-09-07 | 6,300 | 6,400 | 6,150 | 6,324 | 9,826,300 | 3,162 |
| 2015-09-04 | 6,677 | 6,680 | 6,340 | 6,424 | 12,304,000 | 3,212 |
| 2015-09-03 | 6,810 | 6,843 | 6,631 | 6,696 | 8,570,700 | 3,348 |
| 2015-09-02 | 6,755 | 6,881 | 6,702 | 6,743 | 8,497,100 | 3,371.50 |
| 2015-09-01 | 7,030 | 7,080 | 6,853 | 6,853 | 7,321,800 | 3,426.50 |
| 2015-08-31 | 7,054 | 7,098 | 6,976 | 7,063 | 5,699,400 | 3,531.50 |
| 2015-08-28 | 7,130 | 7,160 | 7,080 | 7,125 | 7,642,300 | 3,562.50 |
| 2015-08-27 | 7,050 | 7,120 | 6,947 | 6,952 | 8,720,000 | 3,476 |
| 2015-08-26 | 6,928 | 6,960 | 6,792 | 6,870 | 12,285,600 | 3,435 |
| 2015-08-25 | 6,908 | 7,193 | 6,818 | 6,890 | 15,970,700 | 3,445 |
| 2015-08-24 | 7,215 | 7,288 | 7,060 | 7,136 | 11,159,300 | 3,568 |
| 2015-08-21 | 7,492 | 7,569 | 7,335 | 7,362 | 10,601,400 | 3,681 |
| 2015-08-20 | 7,700 | 7,772 | 7,630 | 7,642 | 11,459,800 | 3,821 |
| 2015-08-19 | 7,455 | 7,598 | 7,453 | 7,477 | 5,575,700 | 3,738.50 |
| 2015-08-18 | 7,448 | 7,528 | 7,366 | 7,440 | 6,918,200 | 3,720 |
| 2015-08-17 | 7,594 | 7,614 | 7,461 | 7,507 | 5,964,500 | 3,753.50 |
| 2015-08-14 | 7,475 | 7,622 | 7,447 | 7,593 | 10,978,300 | 3,796.50 |
| 2015-08-13 | 7,579 | 7,593 | 7,409 | 7,491 | 17,132,800 | 3,745.50 |
| 2015-08-12 | 7,659 | 7,774 | 7,646 | 7,688 | 13,004,600 | 3,844 |
| 2015-08-11 | 7,700 | 7,800 | 7,623 | 7,659 | 15,270,100 | 3,829.50 |
| 2015-08-10 | 7,460 | 7,643 | 7,451 | 7,608 | 14,997,500 | 3,804 |
| 2015-08-07 | 7,450 | 7,524 | 7,400 | 7,400 | 17,519,700 | 3,700 |
| 2015-08-06 | 7,050 | 7,225 | 7,030 | 7,140 | 10,512,900 | 3,570 |
| 2015-08-05 | 6,900 | 7,073 | 6,878 | 7,007 | 9,970,900 | 3,503.50 |
| 2015-08-04 | 6,864 | 6,877 | 6,785 | 6,821 | 4,401,300 | 3,410.50 |
| 2015-08-03 | 6,855 | 6,898 | 6,833 | 6,864 | 2,988,600 | 3,432 |
| 2015-07-31 | 6,944 | 6,978 | 6,856 | 6,881 | 4,657,200 | 3,440.50 |
| 2015-07-30 | 6,830 | 6,947 | 6,830 | 6,895 | 6,266,800 | 3,447.50 |
| 2015-07-29 | 6,845 | 6,857 | 6,767 | 6,820 | 4,905,500 | 3,410 |
| 2015-07-28 | 6,801 | 6,852 | 6,730 | 6,808 | 6,805,600 | 3,404 |
| 2015-07-27 | 6,855 | 6,924 | 6,807 | 6,912 | 4,556,600 | 3,456 |
| 2015-07-24 | 6,977 | 6,979 | 6,891 | 6,952 | 4,083,800 | 3,476 |
| 2015-07-23 | 7,016 | 7,127 | 6,992 | 7,003 | 4,315,800 | 3,501.50 |
| 2015-07-22 | 7,069 | 7,073 | 6,971 | 6,991 | 5,149,700 | 3,495.50 |
| 2015-07-21 | 7,100 | 7,114 | 7,016 | 7,058 | 3,839,500 | 3,529 |
| 2015-07-17 | 7,082 | 7,158 | 7,053 | 7,071 | 5,870,400 | 3,535.50 |
| 2015-07-16 | 7,084 | 7,085 | 7,005 | 7,028 | 3,757,700 | 3,514 |
| 2015-07-15 | 7,050 | 7,085 | 7,010 | 7,015 | 4,016,100 | 3,507.50 |
| 2015-07-14 | 6,956 | 7,067 | 6,950 | 7,009 | 6,473,700 | 3,504.50 |
| 2015-07-13 | 6,950 | 6,970 | 6,885 | 6,925 | 4,405,800 | 3,462.50 |
| 2015-07-10 | 6,889 | 6,995 | 6,835 | 6,924 | 7,714,000 | 3,462 |
| 2015-07-09 | 6,776 | 6,899 | 6,600 | 6,899 | 12,168,100 | 3,449.50 |
| 2015-07-08 | 7,084 | 7,090 | 6,800 | 6,934 | 13,174,400 | 3,467 |
| 2015-07-07 | 7,120 | 7,191 | 7,090 | 7,146 | 5,090,800 | 3,573 |
| 2015-07-06 | 7,090 | 7,147 | 7,011 | 7,061 | 7,454,800 | 3,530.50 |
| 2015-07-03 | 7,140 | 7,177 | 7,127 | 7,165 | 3,277,700 | 3,582.50 |
| 2015-07-02 | 7,224 | 7,230 | 7,133 | 7,152 | 5,775,300 | 3,576 |
| 2015-07-01 | 7,200 | 7,212 | 7,135 | 7,166 | 4,180,300 | 3,583 |
| 2015-06-30 | 7,200 | 7,223 | 7,103 | 7,209 | 6,854,400 | 3,604.50 |
| 2015-06-29 | 7,215 | 7,304 | 7,200 | 7,245 | 6,578,500 | 3,622.50 |
| 2015-06-26 | 7,470 | 7,482 | 7,372 | 7,420 | 3,959,800 | 3,710 |
| 2015-06-25 | 7,510 | 7,542 | 7,450 | 7,485 | 4,815,600 | 3,742.50 |
| 2015-06-24 | 7,400 | 7,573 | 7,399 | 7,518 | 10,278,300 | 3,759 |
| 2015-06-23 | 7,396 | 7,500 | 7,366 | 7,425 | 8,900,200 | 3,712.50 |
| 2015-06-22 | 7,218 | 7,365 | 7,214 | 7,319 | 5,726,800 | 3,659.50 |
| 2015-06-19 | 7,205 | 7,254 | 7,135 | 7,254 | 8,705,700 | 3,627 |
| 2015-06-18 | 7,261 | 7,263 | 7,110 | 7,132 | 7,781,500 | 3,566 |
| 2015-06-17 | 7,350 | 7,354 | 7,236 | 7,266 | 4,168,300 | 3,633 |
| 2015-06-16 | 7,348 | 7,380 | 7,284 | 7,317 | 4,692,700 | 3,658.50 |
| 2015-06-15 | 7,234 | 7,427 | 7,226 | 7,383 | 7,114,100 | 3,691.50 |
| 2015-06-12 | 7,298 | 7,319 | 7,231 | 7,272 | 7,210,900 | 3,636 |
| 2015-06-11 | 7,222 | 7,274 | 7,222 | 7,269 | 4,140,900 | 3,634.50 |
| 2015-06-10 | 7,210 | 7,289 | 7,195 | 7,208 | 5,155,700 | 3,604 |
| 2015-06-09 | 7,232 | 7,324 | 7,230 | 7,241 | 4,967,800 | 3,620.50 |
| 2015-06-08 | 7,370 | 7,375 | 7,238 | 7,297 | 4,975,900 | 3,648.50 |
| 2015-06-05 | 7,291 | 7,385 | 7,260 | 7,357 | 5,481,100 | 3,678.50 |
| 2015-06-04 | 7,491 | 7,498 | 7,286 | 7,348 | 8,950,800 | 3,674 |
| 2015-06-03 | 7,361 | 7,467 | 7,337 | 7,435 | 4,317,100 | 3,717.50 |
| 2015-06-02 | 7,400 | 7,460 | 7,343 | 7,397 | 5,050,000 | 3,698.50 |
| 2015-06-01 | 7,350 | 7,395 | 7,293 | 7,375 | 5,700,900 | 3,687.50 |
| 2015-05-29 | 7,359 | 7,530 | 7,335 | 7,447 | 9,997,100 | 3,723.50 |
| 2015-05-28 | 7,412 | 7,432 | 7,320 | 7,364 | 4,837,300 | 3,682 |
| 2015-05-27 | 7,357 | 7,414 | 7,351 | 7,404 | 4,049,100 | 3,702 |
| 2015-05-26 | 7,405 | 7,433 | 7,381 | 7,407 | 3,523,900 | 3,703.50 |
| 2015-05-25 | 7,410 | 7,463 | 7,381 | 7,404 | 5,996,900 | 3,702 |
| 2015-05-22 | 7,280 | 7,381 | 7,250 | 7,352 | 7,972,000 | 3,676 |
| 2015-05-21 | 7,246 | 7,284 | 7,211 | 7,215 | 6,046,300 | 3,607.50 |
| 2015-05-20 | 7,330 | 7,348 | 7,221 | 7,247 | 8,010,800 | 3,623.50 |
| 2015-05-19 | 7,370 | 7,390 | 7,254 | 7,270 | 5,955,500 | 3,635 |
| 2015-05-18 | 7,265 | 7,391 | 7,265 | 7,320 | 5,278,500 | 3,660 |
| 2015-05-15 | 7,311 | 7,335 | 7,228 | 7,246 | 4,555,900 | 3,623 |
| 2015-05-14 | 7,256 | 7,339 | 7,234 | 7,260 | 5,427,900 | 3,630 |
| 2015-05-13 | 7,316 | 7,342 | 7,200 | 7,330 | 6,185,900 | 3,665 |
| 2015-05-12 | 7,510 | 7,518 | 7,312 | 7,349 | 6,903,500 | 3,674.50 |
| 2015-05-11 | 7,501 | 7,548 | 7,370 | 7,400 | 5,151,700 | 3,700 |
| 2015-05-08 | 7,339 | 7,449 | 7,322 | 7,354 | 8,931,200 | 3,677 |
| 2015-05-07 | 7,330 | 7,343 | 7,194 | 7,229 | 10,470,600 | 3,614.50 |
| 2015-05-01 | 7,499 | 7,574 | 7,386 | 7,480 | 7,519,900 | 3,740 |
| 2015-04-30 | 7,676 | 7,676 | 7,439 | 7,505 | 8,753,500 | 3,752.50 |
| 2015-04-28 | 7,800 | 7,821 | 7,680 | 7,754 | 5,961,200 | 3,877 |
| 2015-04-27 | 7,770 | 7,794 | 7,709 | 7,753 | 4,334,500 | 3,876.50 |
| 2015-04-24 | 7,709 | 7,795 | 7,671 | 7,747 | 5,203,200 | 3,873.50 |
| 2015-04-23 | 7,800 | 7,827 | 7,647 | 7,708 | 7,202,300 | 3,854 |
| 2015-04-22 | 7,631 | 7,754 | 7,612 | 7,729 | 7,486,400 | 3,864.50 |
| 2015-04-21 | 7,620 | 7,635 | 7,535 | 7,588 | 5,084,000 | 3,794 |
| 2015-04-20 | 7,600 | 7,637 | 7,500 | 7,583 | 7,037,900 | 3,791.50 |
| 2015-04-17 | 7,750 | 7,800 | 7,661 | 7,664 | 10,053,000 | 3,832 |
| 2015-04-16 | 7,700 | 7,779 | 7,642 | 7,686 | 11,981,700 | 3,843 |
| 2015-04-15 | 7,499 | 7,700 | 7,488 | 7,624 | 15,750,100 | 3,812 |
| 2015-04-14 | 7,400 | 7,520 | 7,400 | 7,501 | 12,845,100 | 3,750.50 |
| 2015-04-13 | 7,230 | 7,390 | 7,229 | 7,353 | 9,393,100 | 3,676.50 |
| 2015-04-10 | 7,158 | 7,255 | 7,152 | 7,211 | 10,253,500 | 3,605.50 |
| 2015-04-09 | 7,144 | 7,165 | 7,093 | 7,114 | 5,667,100 | 3,557 |
| 2015-04-08 | 7,085 | 7,157 | 7,061 | 7,120 | 6,601,000 | 3,560 |
| 2015-04-07 | 6,972 | 7,120 | 6,961 | 7,090 | 8,130,500 | 3,545 |
| 2015-04-06 | 6,930 | 6,978 | 6,897 | 6,975 | 3,720,200 | 3,487.50 |
| 2015-04-03 | 6,946 | 6,980 | 6,921 | 6,965 | 4,829,900 | 3,482.50 |
| 2015-04-02 | 6,933 | 7,022 | 6,922 | 6,995 | 6,119,700 | 3,497.50 |
| 2015-04-01 | 6,981 | 6,996 | 6,888 | 6,928 | 7,305,100 | 3,464 |
| 2015-03-31 | 6,994 | 7,027 | 6,964 | 6,980 | 8,249,000 | 3,490 |
| 2015-03-30 | 7,000 | 7,010 | 6,935 | 6,944 | 4,886,100 | 3,472 |
| 2015-03-27 | 6,980 | 7,014 | 6,907 | 6,942 | 6,588,800 | 3,471 |
| 2015-03-26 | 7,001 | 7,028 | 6,947 | 6,962 | 5,753,400 | 3,481 |
| 2015-03-25 | 7,017 | 7,032 | 6,986 | 7,012 | 4,702,600 | 3,506 |
| 2015-03-24 | 7,021 | 7,045 | 6,980 | 7,017 | 5,551,200 | 3,508.50 |
| 2015-03-23 | 7,080 | 7,125 | 7,031 | 7,060 | 6,189,200 | 3,530 |
| 2015-03-20 | 7,036 | 7,114 | 6,999 | 7,068 | 8,086,500 | 3,534 |
| 2015-03-19 | 6,988 | 7,106 | 6,979 | 7,032 | 9,103,600 | 3,516 |
| 2015-03-18 | 6,995 | 7,016 | 6,944 | 6,986 | 6,132,400 | 3,493 |
| 2015-03-17 | 7,050 | 7,067 | 7,001 | 7,003 | 4,542,100 | 3,501.50 |
| 2015-03-16 | 7,000 | 7,035 | 6,991 | 7,000 | 5,605,500 | 3,500 |
| 2015-03-13 | 7,050 | 7,061 | 6,993 | 7,025 | 10,880,000 | 3,512.50 |
| 2015-03-12 | 6,954 | 7,075 | 6,932 | 7,000 | 9,456,300 | 3,500 |
| 2015-03-11 | 6,897 | 6,970 | 6,852 | 6,918 | 6,675,500 | 3,459 |
| 2015-03-10 | 6,997 | 6,999 | 6,900 | 6,938 | 9,019,100 | 3,469 |
| 2015-03-09 | 7,020 | 7,024 | 6,980 | 7,005 | 6,333,200 | 3,502.50 |
| 2015-03-06 | 7,059 | 7,096 | 7,044 | 7,077 | 5,067,500 | 3,538.50 |
| 2015-03-05 | 7,138 | 7,149 | 7,032 | 7,089 | 6,723,600 | 3,544.50 |
| 2015-03-04 | 7,150 | 7,153 | 7,046 | 7,085 | 7,820,100 | 3,542.50 |
| 2015-03-03 | 7,370 | 7,384 | 7,225 | 7,234 | 8,133,400 | 3,617 |
| 2015-03-02 | 7,397 | 7,428 | 7,343 | 7,370 | 5,661,200 | 3,685 |
| 2015-02-27 | 7,426 | 7,429 | 7,335 | 7,367 | 7,117,900 | 3,683.50 |
| 2015-02-26 | 7,360 | 7,467 | 7,348 | 7,436 | 11,098,400 | 3,718 |
| 2015-02-25 | 7,140 | 7,358 | 7,130 | 7,315 | 14,551,500 | 3,657.50 |
| 2015-02-24 | 7,050 | 7,112 | 7,020 | 7,105 | 5,759,800 | 3,552.50 |
| 2015-02-23 | 7,065 | 7,110 | 7,049 | 7,052 | 4,852,500 | 3,526 |
| 2015-02-20 | 7,020 | 7,117 | 7,009 | 7,019 | 6,739,600 | 3,509.50 |
| 2015-02-19 | 7,000 | 7,022 | 6,971 | 7,000 | 6,249,700 | 3,500 |
| 2015-02-18 | 7,087 | 7,090 | 7,005 | 7,018 | 6,391,300 | 3,509 |
| 2015-02-17 | 7,081 | 7,100 | 7,030 | 7,061 | 4,466,500 | 3,530.50 |
| 2015-02-16 | 7,127 | 7,183 | 7,083 | 7,097 | 4,438,300 | 3,548.50 |
| 2015-02-13 | 7,057 | 7,081 | 7,011 | 7,058 | 5,810,400 | 3,529 |
| 2015-02-12 | 7,140 | 7,154 | 6,992 | 7,094 | 10,699,800 | 3,547 |
| 2015-02-10 | 7,100 | 7,139 | 7,067 | 7,130 | 4,227,200 | 3,565 |
| 2015-02-09 | 7,159 | 7,178 | 7,058 | 7,136 | 4,886,300 | 3,568 |
| 2015-02-06 | 7,131 | 7,287 | 7,010 | 7,100 | 9,965,800 | 3,550 |
| 2015-02-05 | 6,980 | 7,029 | 6,936 | 6,992 | 5,534,300 | 3,496 |
| 2015-02-04 | 7,010 | 7,082 | 7,009 | 7,032 | 6,378,300 | 3,516 |
| 2015-02-03 | 7,118 | 7,131 | 6,926 | 6,957 | 7,522,600 | 3,478.50 |
| 2015-02-02 | 6,971 | 7,067 | 6,960 | 7,031 | 6,233,400 | 3,515.50 |
| 2015-01-30 | 6,925 | 7,055 | 6,912 | 6,963 | 14,739,400 | 3,481.50 |
| 2015-01-29 | 7,321 | 7,332 | 7,187 | 7,206 | 8,176,300 | 3,603 |
| 2015-01-28 | 7,377 | 7,488 | 7,360 | 7,440 | 6,806,000 | 3,720 |
| 2015-01-27 | 7,448 | 7,466 | 7,363 | 7,409 | 6,810,500 | 3,704.50 |
| 2015-01-26 | 7,205 | 7,347 | 7,203 | 7,335 | 6,356,800 | 3,667.50 |
| 2015-01-23 | 7,206 | 7,376 | 7,206 | 7,355 | 15,458,600 | 3,677.50 |
| 2015-01-22 | 6,935 | 7,100 | 6,933 | 7,056 | 10,930,800 | 3,528 |
| 2015-01-21 | 6,904 | 6,915 | 6,806 | 6,864 | 6,642,200 | 3,432 |
| 2015-01-20 | 6,894 | 6,942 | 6,877 | 6,922 | 6,900,800 | 3,461 |
| 2015-01-19 | 6,886 | 6,888 | 6,785 | 6,840 | 6,226,200 | 3,420 |
| 2015-01-16 | 6,820 | 6,847 | 6,770 | 6,836 | 15,190,800 | 3,418 |
| 2015-01-15 | 6,901 | 7,044 | 6,891 | 7,012 | 9,634,900 | 3,506 |
| 2015-01-14 | 7,036 | 7,045 | 6,943 | 6,960 | 11,844,400 | 3,480 |
| 2015-01-13 | 7,061 | 7,148 | 7,017 | 7,148 | 6,947,100 | 3,574 |
| 2015-01-09 | 7,170 | 7,221 | 7,163 | 7,204 | 8,018,000 | 3,602 |
| 2015-01-08 | 7,186 | 7,186 | 7,087 | 7,142 | 6,767,200 | 3,571 |
| 2015-01-07 | 7,000 | 7,141 | 7,000 | 7,066 | 7,487,500 | 3,533 |
| 2015-01-06 | 7,037 | 7,066 | 6,995 | 7,009 | 8,937,100 | 3,504.50 |
| 2015-01-05 | 7,184 | 7,245 | 7,107 | 7,161 | 6,233,400 | 3,580.50 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株