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 | 767.38 |
| 2015-12-29 | 6,101 | 6,130 | 6,030 | 6,127 | 3,447,300 | 765.88 |
| 2015-12-28 | 6,055 | 6,168 | 6,032 | 6,129 | 2,937,700 | 766.13 |
| 2015-12-25 | 6,101 | 6,135 | 6,011 | 6,036 | 3,683,200 | 754.50 |
| 2015-12-24 | 6,125 | 6,171 | 6,092 | 6,111 | 3,382,200 | 763.88 |
| 2015-12-22 | 6,126 | 6,205 | 6,080 | 6,094 | 3,328,300 | 761.75 |
| 2015-12-21 | 6,073 | 6,159 | 6,029 | 6,124 | 4,810,600 | 765.50 |
| 2015-12-18 | 6,214 | 6,420 | 6,085 | 6,106 | 7,435,600 | 763.25 |
| 2015-12-17 | 6,242 | 6,330 | 6,218 | 6,240 | 6,759,500 | 780 |
| 2015-12-16 | 6,087 | 6,185 | 6,059 | 6,135 | 7,391,500 | 766.88 |
| 2015-12-15 | 6,073 | 6,129 | 6,004 | 6,007 | 5,028,700 | 750.88 |
| 2015-12-14 | 6,124 | 6,147 | 5,991 | 6,100 | 7,146,900 | 762.50 |
| 2015-12-11 | 6,181 | 6,269 | 6,174 | 6,262 | 8,595,500 | 782.75 |
| 2015-12-10 | 6,199 | 6,311 | 6,137 | 6,226 | 5,188,700 | 778.25 |
| 2015-12-09 | 6,292 | 6,294 | 6,207 | 6,250 | 5,796,900 | 781.25 |
| 2015-12-08 | 6,398 | 6,449 | 6,312 | 6,322 | 3,802,700 | 790.25 |
| 2015-12-07 | 6,430 | 6,462 | 6,367 | 6,369 | 3,795,300 | 796.13 |
| 2015-12-04 | 6,471 | 6,495 | 6,350 | 6,375 | 7,246,900 | 796.88 |
| 2015-12-03 | 6,591 | 6,633 | 6,556 | 6,571 | 3,615,500 | 821.38 |
| 2015-12-02 | 6,509 | 6,639 | 6,491 | 6,605 | 5,138,800 | 825.63 |
| 2015-12-01 | 6,530 | 6,548 | 6,489 | 6,518 | 5,388,100 | 814.75 |
| 2015-11-30 | 6,545 | 6,574 | 6,486 | 6,537 | 4,505,300 | 817.13 |
| 2015-11-27 | 6,559 | 6,616 | 6,521 | 6,542 | 4,616,300 | 817.75 |
| 2015-11-26 | 6,601 | 6,603 | 6,530 | 6,535 | 4,534,600 | 816.88 |
| 2015-11-25 | 6,544 | 6,599 | 6,524 | 6,588 | 4,097,400 | 823.50 |
| 2015-11-24 | 6,634 | 6,643 | 6,502 | 6,541 | 5,668,100 | 817.63 |
| 2015-11-20 | 6,525 | 6,649 | 6,515 | 6,649 | 5,600,900 | 831.13 |
| 2015-11-19 | 6,620 | 6,657 | 6,571 | 6,575 | 6,529,400 | 821.88 |
| 2015-11-18 | 6,660 | 6,728 | 6,640 | 6,662 | 5,366,900 | 832.75 |
| 2015-11-17 | 6,651 | 6,673 | 6,602 | 6,604 | 4,806,800 | 825.50 |
| 2015-11-16 | 6,510 | 6,647 | 6,510 | 6,591 | 4,993,700 | 823.88 |
| 2015-11-13 | 6,670 | 6,699 | 6,602 | 6,642 | 7,435,100 | 830.25 |
| 2015-11-12 | 6,744 | 6,810 | 6,700 | 6,786 | 4,803,800 | 848.25 |
| 2015-11-11 | 6,845 | 6,859 | 6,760 | 6,789 | 5,410,900 | 848.63 |
| 2015-11-10 | 6,775 | 6,875 | 6,685 | 6,863 | 6,605,700 | 857.88 |
| 2015-11-09 | 6,935 | 6,949 | 6,811 | 6,916 | 7,346,500 | 864.50 |
| 2015-11-06 | 6,900 | 6,971 | 6,864 | 6,934 | 5,024,600 | 866.75 |
| 2015-11-05 | 6,850 | 6,875 | 6,618 | 6,857 | 8,027,400 | 857.13 |
| 2015-11-04 | 6,646 | 6,938 | 6,635 | 6,823 | 6,687,600 | 852.88 |
| 2015-11-02 | 6,726 | 6,830 | 6,709 | 6,746 | 4,621,200 | 843.25 |
| 2015-10-30 | 6,830 | 6,898 | 6,715 | 6,797 | 7,810,900 | 849.63 |
| 2015-10-29 | 6,950 | 6,958 | 6,771 | 6,840 | 11,942,000 | 855 |
| 2015-10-28 | 6,702 | 6,835 | 6,702 | 6,780 | 8,299,300 | 847.50 |
| 2015-10-27 | 6,643 | 6,693 | 6,593 | 6,602 | 3,991,800 | 825.25 |
| 2015-10-26 | 6,790 | 6,795 | 6,646 | 6,651 | 4,991,200 | 831.38 |
| 2015-10-23 | 6,595 | 6,614 | 6,542 | 6,590 | 7,362,500 | 823.75 |
| 2015-10-22 | 6,488 | 6,490 | 6,414 | 6,447 | 3,949,200 | 805.88 |
| 2015-10-21 | 6,402 | 6,481 | 6,402 | 6,472 | 5,489,200 | 809 |
| 2015-10-20 | 6,404 | 6,458 | 6,382 | 6,427 | 5,277,700 | 803.38 |
| 2015-10-19 | 6,441 | 6,488 | 6,290 | 6,334 | 5,332,900 | 791.75 |
| 2015-10-16 | 6,330 | 6,424 | 6,320 | 6,399 | 5,478,900 | 799.88 |
| 2015-10-15 | 6,173 | 6,328 | 6,130 | 6,286 | 4,928,700 | 785.75 |
| 2015-10-14 | 6,160 | 6,315 | 6,133 | 6,199 | 6,612,700 | 774.88 |
| 2015-10-13 | 6,367 | 6,399 | 6,222 | 6,243 | 8,309,200 | 780.38 |
| 2015-10-09 | 6,340 | 6,442 | 6,333 | 6,439 | 10,712,300 | 804.88 |
| 2015-10-08 | 6,280 | 6,420 | 6,242 | 6,283 | 11,498,800 | 785.38 |
| 2015-10-07 | 6,078 | 6,245 | 6,061 | 6,188 | 10,602,700 | 773.50 |
| 2015-10-06 | 6,099 | 6,157 | 5,971 | 6,010 | 9,756,100 | 751.25 |
| 2015-10-05 | 5,800 | 5,968 | 5,785 | 5,864 | 10,276,700 | 733 |
| 2015-10-02 | 5,540 | 5,632 | 5,475 | 5,625 | 5,706,600 | 703.13 |
| 2015-10-01 | 5,480 | 5,689 | 5,442 | 5,629 | 8,411,600 | 703.63 |
| 2015-09-30 | 5,435 | 5,519 | 5,370 | 5,477 | 9,189,700 | 684.63 |
| 2015-09-29 | 5,607 | 5,614 | 5,397 | 5,401 | 12,395,000 | 675.13 |
| 2015-09-28 | 5,800 | 5,869 | 5,709 | 5,772 | 6,529,300 | 721.50 |
| 2015-09-25 | 5,820 | 5,956 | 5,770 | 5,906 | 9,510,200 | 738.25 |
| 2015-09-24 | 6,070 | 6,094 | 5,835 | 5,874 | 11,987,800 | 734.25 |
| 2015-09-18 | 6,180 | 6,318 | 6,169 | 6,270 | 6,798,100 | 783.75 |
| 2015-09-17 | 6,124 | 6,294 | 6,115 | 6,244 | 5,537,700 | 780.50 |
| 2015-09-16 | 6,089 | 6,179 | 6,075 | 6,129 | 6,001,600 | 766.13 |
| 2015-09-15 | 6,077 | 6,127 | 6,001 | 6,018 | 9,486,100 | 752.25 |
| 2015-09-14 | 6,348 | 6,350 | 6,074 | 6,154 | 13,329,700 | 769.25 |
| 2015-09-11 | 6,456 | 6,748 | 6,363 | 6,513 | 13,856,200 | 814.13 |
| 2015-09-10 | 6,430 | 6,555 | 6,380 | 6,555 | 7,634,700 | 819.38 |
| 2015-09-09 | 6,410 | 6,615 | 6,394 | 6,615 | 8,515,400 | 826.88 |
| 2015-09-08 | 6,414 | 6,508 | 6,268 | 6,273 | 7,186,000 | 784.13 |
| 2015-09-07 | 6,300 | 6,400 | 6,150 | 6,324 | 9,826,300 | 790.50 |
| 2015-09-04 | 6,677 | 6,680 | 6,340 | 6,424 | 12,304,000 | 803 |
| 2015-09-03 | 6,810 | 6,843 | 6,631 | 6,696 | 8,570,700 | 837 |
| 2015-09-02 | 6,755 | 6,881 | 6,702 | 6,743 | 8,497,100 | 842.88 |
| 2015-09-01 | 7,030 | 7,080 | 6,853 | 6,853 | 7,321,800 | 856.63 |
| 2015-08-31 | 7,054 | 7,098 | 6,976 | 7,063 | 5,699,400 | 882.88 |
| 2015-08-28 | 7,130 | 7,160 | 7,080 | 7,125 | 7,642,300 | 890.63 |
| 2015-08-27 | 7,050 | 7,120 | 6,947 | 6,952 | 8,720,000 | 869 |
| 2015-08-26 | 6,928 | 6,960 | 6,792 | 6,870 | 12,285,600 | 858.75 |
| 2015-08-25 | 6,908 | 7,193 | 6,818 | 6,890 | 15,970,700 | 861.25 |
| 2015-08-24 | 7,215 | 7,288 | 7,060 | 7,136 | 11,159,300 | 892 |
| 2015-08-21 | 7,492 | 7,569 | 7,335 | 7,362 | 10,601,400 | 920.25 |
| 2015-08-20 | 7,700 | 7,772 | 7,630 | 7,642 | 11,459,800 | 955.25 |
| 2015-08-19 | 7,455 | 7,598 | 7,453 | 7,477 | 5,575,700 | 934.63 |
| 2015-08-18 | 7,448 | 7,528 | 7,366 | 7,440 | 6,918,200 | 930 |
| 2015-08-17 | 7,594 | 7,614 | 7,461 | 7,507 | 5,964,500 | 938.38 |
| 2015-08-14 | 7,475 | 7,622 | 7,447 | 7,593 | 10,978,300 | 949.13 |
| 2015-08-13 | 7,579 | 7,593 | 7,409 | 7,491 | 17,132,800 | 936.38 |
| 2015-08-12 | 7,659 | 7,774 | 7,646 | 7,688 | 13,004,600 | 961 |
| 2015-08-11 | 7,700 | 7,800 | 7,623 | 7,659 | 15,270,100 | 957.38 |
| 2015-08-10 | 7,460 | 7,643 | 7,451 | 7,608 | 14,997,500 | 951 |
| 2015-08-07 | 7,450 | 7,524 | 7,400 | 7,400 | 17,519,700 | 925 |
| 2015-08-06 | 7,050 | 7,225 | 7,030 | 7,140 | 10,512,900 | 892.50 |
| 2015-08-05 | 6,900 | 7,073 | 6,878 | 7,007 | 9,970,900 | 875.88 |
| 2015-08-04 | 6,864 | 6,877 | 6,785 | 6,821 | 4,401,300 | 852.63 |
| 2015-08-03 | 6,855 | 6,898 | 6,833 | 6,864 | 2,988,600 | 858 |
| 2015-07-31 | 6,944 | 6,978 | 6,856 | 6,881 | 4,657,200 | 860.13 |
| 2015-07-30 | 6,830 | 6,947 | 6,830 | 6,895 | 6,266,800 | 861.88 |
| 2015-07-29 | 6,845 | 6,857 | 6,767 | 6,820 | 4,905,500 | 852.50 |
| 2015-07-28 | 6,801 | 6,852 | 6,730 | 6,808 | 6,805,600 | 851 |
| 2015-07-27 | 6,855 | 6,924 | 6,807 | 6,912 | 4,556,600 | 864 |
| 2015-07-24 | 6,977 | 6,979 | 6,891 | 6,952 | 4,083,800 | 869 |
| 2015-07-23 | 7,016 | 7,127 | 6,992 | 7,003 | 4,315,800 | 875.38 |
| 2015-07-22 | 7,069 | 7,073 | 6,971 | 6,991 | 5,149,700 | 873.88 |
| 2015-07-21 | 7,100 | 7,114 | 7,016 | 7,058 | 3,839,500 | 882.25 |
| 2015-07-17 | 7,082 | 7,158 | 7,053 | 7,071 | 5,870,400 | 883.88 |
| 2015-07-16 | 7,084 | 7,085 | 7,005 | 7,028 | 3,757,700 | 878.50 |
| 2015-07-15 | 7,050 | 7,085 | 7,010 | 7,015 | 4,016,100 | 876.88 |
| 2015-07-14 | 6,956 | 7,067 | 6,950 | 7,009 | 6,473,700 | 876.13 |
| 2015-07-13 | 6,950 | 6,970 | 6,885 | 6,925 | 4,405,800 | 865.63 |
| 2015-07-10 | 6,889 | 6,995 | 6,835 | 6,924 | 7,714,000 | 865.50 |
| 2015-07-09 | 6,776 | 6,899 | 6,600 | 6,899 | 12,168,100 | 862.38 |
| 2015-07-08 | 7,084 | 7,090 | 6,800 | 6,934 | 13,174,400 | 866.75 |
| 2015-07-07 | 7,120 | 7,191 | 7,090 | 7,146 | 5,090,800 | 893.25 |
| 2015-07-06 | 7,090 | 7,147 | 7,011 | 7,061 | 7,454,800 | 882.63 |
| 2015-07-03 | 7,140 | 7,177 | 7,127 | 7,165 | 3,277,700 | 895.63 |
| 2015-07-02 | 7,224 | 7,230 | 7,133 | 7,152 | 5,775,300 | 894 |
| 2015-07-01 | 7,200 | 7,212 | 7,135 | 7,166 | 4,180,300 | 895.75 |
| 2015-06-30 | 7,200 | 7,223 | 7,103 | 7,209 | 6,854,400 | 901.13 |
| 2015-06-29 | 7,215 | 7,304 | 7,200 | 7,245 | 6,578,500 | 905.63 |
| 2015-06-26 | 7,470 | 7,482 | 7,372 | 7,420 | 3,959,800 | 927.50 |
| 2015-06-25 | 7,510 | 7,542 | 7,450 | 7,485 | 4,815,600 | 935.63 |
| 2015-06-24 | 7,400 | 7,573 | 7,399 | 7,518 | 10,278,300 | 939.75 |
| 2015-06-23 | 7,396 | 7,500 | 7,366 | 7,425 | 8,900,200 | 928.13 |
| 2015-06-22 | 7,218 | 7,365 | 7,214 | 7,319 | 5,726,800 | 914.88 |
| 2015-06-19 | 7,205 | 7,254 | 7,135 | 7,254 | 8,705,700 | 906.75 |
| 2015-06-18 | 7,261 | 7,263 | 7,110 | 7,132 | 7,781,500 | 891.50 |
| 2015-06-17 | 7,350 | 7,354 | 7,236 | 7,266 | 4,168,300 | 908.25 |
| 2015-06-16 | 7,348 | 7,380 | 7,284 | 7,317 | 4,692,700 | 914.63 |
| 2015-06-15 | 7,234 | 7,427 | 7,226 | 7,383 | 7,114,100 | 922.88 |
| 2015-06-12 | 7,298 | 7,319 | 7,231 | 7,272 | 7,210,900 | 909 |
| 2015-06-11 | 7,222 | 7,274 | 7,222 | 7,269 | 4,140,900 | 908.63 |
| 2015-06-10 | 7,210 | 7,289 | 7,195 | 7,208 | 5,155,700 | 901 |
| 2015-06-09 | 7,232 | 7,324 | 7,230 | 7,241 | 4,967,800 | 905.13 |
| 2015-06-08 | 7,370 | 7,375 | 7,238 | 7,297 | 4,975,900 | 912.13 |
| 2015-06-05 | 7,291 | 7,385 | 7,260 | 7,357 | 5,481,100 | 919.63 |
| 2015-06-04 | 7,491 | 7,498 | 7,286 | 7,348 | 8,950,800 | 918.50 |
| 2015-06-03 | 7,361 | 7,467 | 7,337 | 7,435 | 4,317,100 | 929.38 |
| 2015-06-02 | 7,400 | 7,460 | 7,343 | 7,397 | 5,050,000 | 924.63 |
| 2015-06-01 | 7,350 | 7,395 | 7,293 | 7,375 | 5,700,900 | 921.88 |
| 2015-05-29 | 7,359 | 7,530 | 7,335 | 7,447 | 9,997,100 | 930.88 |
| 2015-05-28 | 7,412 | 7,432 | 7,320 | 7,364 | 4,837,300 | 920.50 |
| 2015-05-27 | 7,357 | 7,414 | 7,351 | 7,404 | 4,049,100 | 925.50 |
| 2015-05-26 | 7,405 | 7,433 | 7,381 | 7,407 | 3,523,900 | 925.88 |
| 2015-05-25 | 7,410 | 7,463 | 7,381 | 7,404 | 5,996,900 | 925.50 |
| 2015-05-22 | 7,280 | 7,381 | 7,250 | 7,352 | 7,972,000 | 919 |
| 2015-05-21 | 7,246 | 7,284 | 7,211 | 7,215 | 6,046,300 | 901.88 |
| 2015-05-20 | 7,330 | 7,348 | 7,221 | 7,247 | 8,010,800 | 905.88 |
| 2015-05-19 | 7,370 | 7,390 | 7,254 | 7,270 | 5,955,500 | 908.75 |
| 2015-05-18 | 7,265 | 7,391 | 7,265 | 7,320 | 5,278,500 | 915 |
| 2015-05-15 | 7,311 | 7,335 | 7,228 | 7,246 | 4,555,900 | 905.75 |
| 2015-05-14 | 7,256 | 7,339 | 7,234 | 7,260 | 5,427,900 | 907.50 |
| 2015-05-13 | 7,316 | 7,342 | 7,200 | 7,330 | 6,185,900 | 916.25 |
| 2015-05-12 | 7,510 | 7,518 | 7,312 | 7,349 | 6,903,500 | 918.63 |
| 2015-05-11 | 7,501 | 7,548 | 7,370 | 7,400 | 5,151,700 | 925 |
| 2015-05-08 | 7,339 | 7,449 | 7,322 | 7,354 | 8,931,200 | 919.25 |
| 2015-05-07 | 7,330 | 7,343 | 7,194 | 7,229 | 10,470,600 | 903.63 |
| 2015-05-01 | 7,499 | 7,574 | 7,386 | 7,480 | 7,519,900 | 935 |
| 2015-04-30 | 7,676 | 7,676 | 7,439 | 7,505 | 8,753,500 | 938.13 |
| 2015-04-28 | 7,800 | 7,821 | 7,680 | 7,754 | 5,961,200 | 969.25 |
| 2015-04-27 | 7,770 | 7,794 | 7,709 | 7,753 | 4,334,500 | 969.13 |
| 2015-04-24 | 7,709 | 7,795 | 7,671 | 7,747 | 5,203,200 | 968.38 |
| 2015-04-23 | 7,800 | 7,827 | 7,647 | 7,708 | 7,202,300 | 963.50 |
| 2015-04-22 | 7,631 | 7,754 | 7,612 | 7,729 | 7,486,400 | 966.13 |
| 2015-04-21 | 7,620 | 7,635 | 7,535 | 7,588 | 5,084,000 | 948.50 |
| 2015-04-20 | 7,600 | 7,637 | 7,500 | 7,583 | 7,037,900 | 947.88 |
| 2015-04-17 | 7,750 | 7,800 | 7,661 | 7,664 | 10,053,000 | 958 |
| 2015-04-16 | 7,700 | 7,779 | 7,642 | 7,686 | 11,981,700 | 960.75 |
| 2015-04-15 | 7,499 | 7,700 | 7,488 | 7,624 | 15,750,100 | 953 |
| 2015-04-14 | 7,400 | 7,520 | 7,400 | 7,501 | 12,845,100 | 937.63 |
| 2015-04-13 | 7,230 | 7,390 | 7,229 | 7,353 | 9,393,100 | 919.13 |
| 2015-04-10 | 7,158 | 7,255 | 7,152 | 7,211 | 10,253,500 | 901.38 |
| 2015-04-09 | 7,144 | 7,165 | 7,093 | 7,114 | 5,667,100 | 889.25 |
| 2015-04-08 | 7,085 | 7,157 | 7,061 | 7,120 | 6,601,000 | 890 |
| 2015-04-07 | 6,972 | 7,120 | 6,961 | 7,090 | 8,130,500 | 886.25 |
| 2015-04-06 | 6,930 | 6,978 | 6,897 | 6,975 | 3,720,200 | 871.88 |
| 2015-04-03 | 6,946 | 6,980 | 6,921 | 6,965 | 4,829,900 | 870.63 |
| 2015-04-02 | 6,933 | 7,022 | 6,922 | 6,995 | 6,119,700 | 874.38 |
| 2015-04-01 | 6,981 | 6,996 | 6,888 | 6,928 | 7,305,100 | 866 |
| 2015-03-31 | 6,994 | 7,027 | 6,964 | 6,980 | 8,249,000 | 872.50 |
| 2015-03-30 | 7,000 | 7,010 | 6,935 | 6,944 | 4,886,100 | 868 |
| 2015-03-27 | 6,980 | 7,014 | 6,907 | 6,942 | 6,588,800 | 867.75 |
| 2015-03-26 | 7,001 | 7,028 | 6,947 | 6,962 | 5,753,400 | 870.25 |
| 2015-03-25 | 7,017 | 7,032 | 6,986 | 7,012 | 4,702,600 | 876.50 |
| 2015-03-24 | 7,021 | 7,045 | 6,980 | 7,017 | 5,551,200 | 877.13 |
| 2015-03-23 | 7,080 | 7,125 | 7,031 | 7,060 | 6,189,200 | 882.50 |
| 2015-03-20 | 7,036 | 7,114 | 6,999 | 7,068 | 8,086,500 | 883.50 |
| 2015-03-19 | 6,988 | 7,106 | 6,979 | 7,032 | 9,103,600 | 879 |
| 2015-03-18 | 6,995 | 7,016 | 6,944 | 6,986 | 6,132,400 | 873.25 |
| 2015-03-17 | 7,050 | 7,067 | 7,001 | 7,003 | 4,542,100 | 875.38 |
| 2015-03-16 | 7,000 | 7,035 | 6,991 | 7,000 | 5,605,500 | 875 |
| 2015-03-13 | 7,050 | 7,061 | 6,993 | 7,025 | 10,880,000 | 878.13 |
| 2015-03-12 | 6,954 | 7,075 | 6,932 | 7,000 | 9,456,300 | 875 |
| 2015-03-11 | 6,897 | 6,970 | 6,852 | 6,918 | 6,675,500 | 864.75 |
| 2015-03-10 | 6,997 | 6,999 | 6,900 | 6,938 | 9,019,100 | 867.25 |
| 2015-03-09 | 7,020 | 7,024 | 6,980 | 7,005 | 6,333,200 | 875.63 |
| 2015-03-06 | 7,059 | 7,096 | 7,044 | 7,077 | 5,067,500 | 884.63 |
| 2015-03-05 | 7,138 | 7,149 | 7,032 | 7,089 | 6,723,600 | 886.13 |
| 2015-03-04 | 7,150 | 7,153 | 7,046 | 7,085 | 7,820,100 | 885.63 |
| 2015-03-03 | 7,370 | 7,384 | 7,225 | 7,234 | 8,133,400 | 904.25 |
| 2015-03-02 | 7,397 | 7,428 | 7,343 | 7,370 | 5,661,200 | 921.25 |
| 2015-02-27 | 7,426 | 7,429 | 7,335 | 7,367 | 7,117,900 | 920.88 |
| 2015-02-26 | 7,360 | 7,467 | 7,348 | 7,436 | 11,098,400 | 929.50 |
| 2015-02-25 | 7,140 | 7,358 | 7,130 | 7,315 | 14,551,500 | 914.38 |
| 2015-02-24 | 7,050 | 7,112 | 7,020 | 7,105 | 5,759,800 | 888.13 |
| 2015-02-23 | 7,065 | 7,110 | 7,049 | 7,052 | 4,852,500 | 881.50 |
| 2015-02-20 | 7,020 | 7,117 | 7,009 | 7,019 | 6,739,600 | 877.38 |
| 2015-02-19 | 7,000 | 7,022 | 6,971 | 7,000 | 6,249,700 | 875 |
| 2015-02-18 | 7,087 | 7,090 | 7,005 | 7,018 | 6,391,300 | 877.25 |
| 2015-02-17 | 7,081 | 7,100 | 7,030 | 7,061 | 4,466,500 | 882.63 |
| 2015-02-16 | 7,127 | 7,183 | 7,083 | 7,097 | 4,438,300 | 887.13 |
| 2015-02-13 | 7,057 | 7,081 | 7,011 | 7,058 | 5,810,400 | 882.25 |
| 2015-02-12 | 7,140 | 7,154 | 6,992 | 7,094 | 10,699,800 | 886.75 |
| 2015-02-10 | 7,100 | 7,139 | 7,067 | 7,130 | 4,227,200 | 891.25 |
| 2015-02-09 | 7,159 | 7,178 | 7,058 | 7,136 | 4,886,300 | 892 |
| 2015-02-06 | 7,131 | 7,287 | 7,010 | 7,100 | 9,965,800 | 887.50 |
| 2015-02-05 | 6,980 | 7,029 | 6,936 | 6,992 | 5,534,300 | 874 |
| 2015-02-04 | 7,010 | 7,082 | 7,009 | 7,032 | 6,378,300 | 879 |
| 2015-02-03 | 7,118 | 7,131 | 6,926 | 6,957 | 7,522,600 | 869.63 |
| 2015-02-02 | 6,971 | 7,067 | 6,960 | 7,031 | 6,233,400 | 878.88 |
| 2015-01-30 | 6,925 | 7,055 | 6,912 | 6,963 | 14,739,400 | 870.38 |
| 2015-01-29 | 7,321 | 7,332 | 7,187 | 7,206 | 8,176,300 | 900.75 |
| 2015-01-28 | 7,377 | 7,488 | 7,360 | 7,440 | 6,806,000 | 930 |
| 2015-01-27 | 7,448 | 7,466 | 7,363 | 7,409 | 6,810,500 | 926.13 |
| 2015-01-26 | 7,205 | 7,347 | 7,203 | 7,335 | 6,356,800 | 916.88 |
| 2015-01-23 | 7,206 | 7,376 | 7,206 | 7,355 | 15,458,600 | 919.38 |
| 2015-01-22 | 6,935 | 7,100 | 6,933 | 7,056 | 10,930,800 | 882 |
| 2015-01-21 | 6,904 | 6,915 | 6,806 | 6,864 | 6,642,200 | 858 |
| 2015-01-20 | 6,894 | 6,942 | 6,877 | 6,922 | 6,900,800 | 865.25 |
| 2015-01-19 | 6,886 | 6,888 | 6,785 | 6,840 | 6,226,200 | 855 |
| 2015-01-16 | 6,820 | 6,847 | 6,770 | 6,836 | 15,190,800 | 854.50 |
| 2015-01-15 | 6,901 | 7,044 | 6,891 | 7,012 | 9,634,900 | 876.50 |
| 2015-01-14 | 7,036 | 7,045 | 6,943 | 6,960 | 11,844,400 | 870 |
| 2015-01-13 | 7,061 | 7,148 | 7,017 | 7,148 | 6,947,100 | 893.50 |
| 2015-01-09 | 7,170 | 7,221 | 7,163 | 7,204 | 8,018,000 | 900.50 |
| 2015-01-08 | 7,186 | 7,186 | 7,087 | 7,142 | 6,767,200 | 892.75 |
| 2015-01-07 | 7,000 | 7,141 | 7,000 | 7,066 | 7,487,500 | 883.25 |
| 2015-01-06 | 7,037 | 7,066 | 6,995 | 7,009 | 8,937,100 | 876.13 |
| 2015-01-05 | 7,184 | 7,245 | 7,107 | 7,161 | 6,233,400 | 895.13 |
分割・併合履歴 ： [2025-12-29]1株→4株 [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