1949 住友電設(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 | 1,583 | 1,595 | 1,565 | 1,571 | 16,700 | 1,571 |
| 2015-12-29 | 1,561 | 1,591 | 1,555 | 1,573 | 20,400 | 1,573 |
| 2015-12-28 | 1,562 | 1,592 | 1,526 | 1,577 | 26,700 | 1,577 |
| 2015-12-25 | 1,556 | 1,575 | 1,534 | 1,558 | 18,500 | 1,558 |
| 2015-12-24 | 1,575 | 1,585 | 1,549 | 1,557 | 20,000 | 1,557 |
| 2015-12-22 | 1,548 | 1,581 | 1,538 | 1,575 | 22,400 | 1,575 |
| 2015-12-21 | 1,530 | 1,556 | 1,510 | 1,547 | 27,200 | 1,547 |
| 2015-12-18 | 1,557 | 1,574 | 1,526 | 1,530 | 38,200 | 1,530 |
| 2015-12-17 | 1,536 | 1,565 | 1,533 | 1,542 | 35,100 | 1,542 |
| 2015-12-16 | 1,520 | 1,551 | 1,482 | 1,496 | 62,700 | 1,496 |
| 2015-12-15 | 1,542 | 1,575 | 1,486 | 1,490 | 52,700 | 1,490 |
| 2015-12-14 | 1,565 | 1,565 | 1,508 | 1,543 | 41,700 | 1,543 |
| 2015-12-11 | 1,613 | 1,615 | 1,571 | 1,575 | 100,000 | 1,575 |
| 2015-12-10 | 1,620 | 1,659 | 1,620 | 1,636 | 52,400 | 1,636 |
| 2015-12-09 | 1,656 | 1,666 | 1,628 | 1,640 | 26,800 | 1,640 |
| 2015-12-08 | 1,685 | 1,690 | 1,661 | 1,663 | 14,000 | 1,663 |
| 2015-12-07 | 1,692 | 1,709 | 1,685 | 1,688 | 15,100 | 1,688 |
| 2015-12-04 | 1,660 | 1,690 | 1,653 | 1,682 | 25,100 | 1,682 |
| 2015-12-03 | 1,684 | 1,693 | 1,672 | 1,688 | 17,500 | 1,688 |
| 2015-12-02 | 1,713 | 1,713 | 1,656 | 1,692 | 48,000 | 1,692 |
| 2015-12-01 | 1,678 | 1,714 | 1,678 | 1,713 | 22,200 | 1,713 |
| 2015-11-30 | 1,697 | 1,720 | 1,667 | 1,679 | 15,600 | 1,679 |
| 2015-11-27 | 1,689 | 1,700 | 1,674 | 1,697 | 14,500 | 1,697 |
| 2015-11-26 | 1,690 | 1,700 | 1,682 | 1,689 | 10,700 | 1,689 |
| 2015-11-25 | 1,706 | 1,714 | 1,665 | 1,672 | 19,700 | 1,672 |
| 2015-11-24 | 1,695 | 1,718 | 1,670 | 1,715 | 26,000 | 1,715 |
| 2015-11-20 | 1,703 | 1,715 | 1,684 | 1,705 | 15,800 | 1,705 |
| 2015-11-19 | 1,678 | 1,704 | 1,668 | 1,703 | 24,200 | 1,703 |
| 2015-11-18 | 1,698 | 1,698 | 1,652 | 1,660 | 14,300 | 1,660 |
| 2015-11-17 | 1,677 | 1,687 | 1,654 | 1,687 | 19,500 | 1,687 |
| 2015-11-16 | 1,611 | 1,659 | 1,611 | 1,658 | 16,400 | 1,658 |
| 2015-11-13 | 1,642 | 1,670 | 1,640 | 1,649 | 17,500 | 1,649 |
| 2015-11-12 | 1,660 | 1,670 | 1,645 | 1,666 | 28,500 | 1,666 |
| 2015-11-11 | 1,616 | 1,660 | 1,616 | 1,651 | 36,700 | 1,651 |
| 2015-11-10 | 1,638 | 1,638 | 1,599 | 1,615 | 27,000 | 1,615 |
| 2015-11-09 | 1,650 | 1,660 | 1,628 | 1,657 | 31,800 | 1,657 |
| 2015-11-06 | 1,619 | 1,634 | 1,608 | 1,634 | 15,100 | 1,634 |
| 2015-11-05 | 1,612 | 1,619 | 1,584 | 1,610 | 23,400 | 1,610 |
| 2015-11-04 | 1,622 | 1,640 | 1,587 | 1,617 | 54,400 | 1,617 |
| 2015-11-02 | 1,587 | 1,590 | 1,554 | 1,574 | 20,900 | 1,574 |
| 2015-10-30 | 1,598 | 1,602 | 1,564 | 1,597 | 30,700 | 1,597 |
| 2015-10-29 | 1,606 | 1,622 | 1,561 | 1,575 | 37,500 | 1,575 |
| 2015-10-28 | 1,536 | 1,571 | 1,513 | 1,567 | 52,500 | 1,567 |
| 2015-10-27 | 1,557 | 1,557 | 1,506 | 1,520 | 24,600 | 1,520 |
| 2015-10-26 | 1,568 | 1,571 | 1,539 | 1,552 | 35,400 | 1,552 |
| 2015-10-23 | 1,545 | 1,570 | 1,535 | 1,537 | 23,400 | 1,537 |
| 2015-10-22 | 1,528 | 1,548 | 1,512 | 1,515 | 11,400 | 1,515 |
| 2015-10-21 | 1,491 | 1,584 | 1,490 | 1,546 | 41,300 | 1,546 |
| 2015-10-20 | 1,487 | 1,500 | 1,485 | 1,492 | 7,800 | 1,492 |
| 2015-10-19 | 1,502 | 1,519 | 1,436 | 1,492 | 36,100 | 1,492 |
| 2015-10-16 | 1,506 | 1,520 | 1,497 | 1,507 | 14,200 | 1,507 |
| 2015-10-15 | 1,457 | 1,508 | 1,457 | 1,490 | 17,000 | 1,490 |
| 2015-10-14 | 1,483 | 1,498 | 1,460 | 1,477 | 30,300 | 1,477 |
| 2015-10-13 | 1,511 | 1,555 | 1,461 | 1,483 | 57,600 | 1,483 |
| 2015-10-09 | 1,486 | 1,491 | 1,453 | 1,487 | 35,300 | 1,487 |
| 2015-10-08 | 1,504 | 1,504 | 1,480 | 1,486 | 14,800 | 1,486 |
| 2015-10-07 | 1,483 | 1,505 | 1,476 | 1,504 | 11,700 | 1,504 |
| 2015-10-06 | 1,469 | 1,492 | 1,460 | 1,480 | 22,200 | 1,480 |
| 2015-10-05 | 1,445 | 1,453 | 1,434 | 1,452 | 16,600 | 1,452 |
| 2015-10-02 | 1,455 | 1,463 | 1,420 | 1,449 | 18,800 | 1,449 |
| 2015-10-01 | 1,465 | 1,470 | 1,445 | 1,470 | 17,300 | 1,470 |
| 2015-09-30 | 1,391 | 1,447 | 1,391 | 1,445 | 22,800 | 1,445 |
| 2015-09-29 | 1,410 | 1,419 | 1,370 | 1,370 | 20,300 | 1,370 |
| 2015-09-28 | 1,427 | 1,459 | 1,418 | 1,426 | 28,600 | 1,426 |
| 2015-09-25 | 1,413 | 1,454 | 1,398 | 1,444 | 28,700 | 1,444 |
| 2015-09-24 | 1,392 | 1,420 | 1,390 | 1,394 | 44,400 | 1,394 |
| 2015-09-18 | 1,479 | 1,485 | 1,431 | 1,433 | 38,600 | 1,433 |
| 2015-09-17 | 1,479 | 1,489 | 1,476 | 1,483 | 20,800 | 1,483 |
| 2015-09-16 | 1,514 | 1,514 | 1,474 | 1,478 | 17,700 | 1,478 |
| 2015-09-15 | 1,501 | 1,540 | 1,496 | 1,496 | 16,200 | 1,496 |
| 2015-09-14 | 1,509 | 1,520 | 1,496 | 1,500 | 10,000 | 1,500 |
| 2015-09-11 | 1,474 | 1,519 | 1,474 | 1,509 | 29,400 | 1,509 |
| 2015-09-10 | 1,476 | 1,509 | 1,476 | 1,495 | 19,100 | 1,495 |
| 2015-09-09 | 1,496 | 1,508 | 1,470 | 1,503 | 23,400 | 1,503 |
| 2015-09-08 | 1,478 | 1,504 | 1,453 | 1,453 | 13,900 | 1,453 |
| 2015-09-07 | 1,481 | 1,505 | 1,466 | 1,494 | 25,800 | 1,494 |
| 2015-09-04 | 1,508 | 1,513 | 1,470 | 1,491 | 24,500 | 1,491 |
| 2015-09-03 | 1,555 | 1,593 | 1,488 | 1,496 | 54,100 | 1,496 |
| 2015-09-02 | 1,543 | 1,590 | 1,525 | 1,538 | 52,600 | 1,538 |
| 2015-09-01 | 1,670 | 1,681 | 1,574 | 1,596 | 50,200 | 1,596 |
| 2015-08-31 | 1,661 | 1,685 | 1,661 | 1,674 | 17,000 | 1,674 |
| 2015-08-28 | 1,653 | 1,669 | 1,647 | 1,661 | 15,000 | 1,661 |
| 2015-08-27 | 1,669 | 1,669 | 1,615 | 1,617 | 41,000 | 1,617 |
| 2015-08-26 | 1,560 | 1,603 | 1,557 | 1,589 | 54,900 | 1,589 |
| 2015-08-25 | 1,524 | 1,623 | 1,435 | 1,559 | 64,700 | 1,559 |
| 2015-08-24 | 1,649 | 1,669 | 1,589 | 1,604 | 124,000 | 1,604 |
| 2015-08-21 | 1,690 | 1,727 | 1,690 | 1,700 | 67,700 | 1,700 |
| 2015-08-20 | 1,723 | 1,741 | 1,698 | 1,700 | 31,900 | 1,700 |
| 2015-08-19 | 1,726 | 1,746 | 1,695 | 1,736 | 39,800 | 1,736 |
| 2015-08-18 | 1,720 | 1,735 | 1,719 | 1,726 | 18,400 | 1,726 |
| 2015-08-17 | 1,688 | 1,710 | 1,688 | 1,707 | 13,600 | 1,707 |
| 2015-08-14 | 1,685 | 1,714 | 1,676 | 1,698 | 40,000 | 1,698 |
| 2015-08-13 | 1,688 | 1,696 | 1,678 | 1,688 | 25,300 | 1,688 |
| 2015-08-12 | 1,709 | 1,711 | 1,680 | 1,700 | 40,500 | 1,700 |
| 2015-08-11 | 1,726 | 1,730 | 1,704 | 1,720 | 20,600 | 1,720 |
| 2015-08-10 | 1,700 | 1,710 | 1,680 | 1,708 | 21,200 | 1,708 |
| 2015-08-07 | 1,715 | 1,718 | 1,676 | 1,680 | 48,300 | 1,680 |
| 2015-08-06 | 1,692 | 1,780 | 1,690 | 1,723 | 81,700 | 1,723 |
| 2015-08-05 | 1,669 | 1,697 | 1,651 | 1,682 | 31,400 | 1,682 |
| 2015-08-04 | 1,668 | 1,677 | 1,650 | 1,668 | 26,100 | 1,668 |
| 2015-08-03 | 1,669 | 1,700 | 1,638 | 1,677 | 32,100 | 1,677 |
| 2015-07-31 | 1,629 | 1,674 | 1,605 | 1,669 | 52,400 | 1,669 |
| 2015-07-30 | 1,594 | 1,626 | 1,573 | 1,598 | 60,500 | 1,598 |
| 2015-07-29 | 1,674 | 1,750 | 1,585 | 1,587 | 96,900 | 1,587 |
| 2015-07-28 | 1,629 | 1,678 | 1,618 | 1,637 | 63,100 | 1,637 |
| 2015-07-27 | 1,681 | 1,681 | 1,634 | 1,641 | 67,100 | 1,641 |
| 2015-07-24 | 1,730 | 1,746 | 1,702 | 1,715 | 49,000 | 1,715 |
| 2015-07-23 | 1,743 | 1,745 | 1,716 | 1,733 | 17,300 | 1,733 |
| 2015-07-22 | 1,770 | 1,770 | 1,733 | 1,742 | 24,800 | 1,742 |
| 2015-07-21 | 1,750 | 1,799 | 1,750 | 1,790 | 46,300 | 1,790 |
| 2015-07-17 | 1,729 | 1,736 | 1,707 | 1,716 | 9,500 | 1,716 |
| 2015-07-16 | 1,710 | 1,728 | 1,692 | 1,721 | 19,400 | 1,721 |
| 2015-07-15 | 1,716 | 1,716 | 1,680 | 1,697 | 39,500 | 1,697 |
| 2015-07-14 | 1,710 | 1,738 | 1,689 | 1,710 | 35,900 | 1,710 |
| 2015-07-13 | 1,659 | 1,684 | 1,652 | 1,672 | 19,900 | 1,672 |
| 2015-07-10 | 1,661 | 1,677 | 1,618 | 1,644 | 35,300 | 1,644 |
| 2015-07-09 | 1,605 | 1,671 | 1,569 | 1,658 | 52,300 | 1,658 |
| 2015-07-08 | 1,751 | 1,753 | 1,682 | 1,682 | 67,500 | 1,682 |
| 2015-07-07 | 1,746 | 1,777 | 1,741 | 1,765 | 55,500 | 1,765 |
| 2015-07-06 | 1,751 | 1,751 | 1,683 | 1,696 | 50,800 | 1,696 |
| 2015-07-03 | 1,800 | 1,810 | 1,740 | 1,751 | 39,500 | 1,751 |
| 2015-07-02 | 1,830 | 1,848 | 1,777 | 1,794 | 66,200 | 1,794 |
| 2015-07-01 | 1,810 | 1,835 | 1,782 | 1,800 | 73,300 | 1,800 |
| 2015-06-30 | 1,692 | 1,790 | 1,691 | 1,762 | 71,300 | 1,762 |
| 2015-06-29 | 1,689 | 1,741 | 1,688 | 1,692 | 92,400 | 1,692 |
| 2015-06-26 | 1,726 | 1,742 | 1,686 | 1,693 | 45,400 | 1,693 |
| 2015-06-25 | 1,695 | 1,738 | 1,695 | 1,720 | 51,300 | 1,720 |
| 2015-06-24 | 1,718 | 1,736 | 1,677 | 1,701 | 53,000 | 1,701 |
| 2015-06-23 | 1,680 | 1,713 | 1,676 | 1,707 | 71,000 | 1,707 |
| 2015-06-22 | 1,647 | 1,673 | 1,630 | 1,663 | 62,300 | 1,663 |
| 2015-06-19 | 1,620 | 1,673 | 1,620 | 1,649 | 107,300 | 1,649 |
| 2015-06-18 | 1,598 | 1,610 | 1,578 | 1,594 | 30,700 | 1,594 |
| 2015-06-17 | 1,596 | 1,621 | 1,596 | 1,596 | 27,300 | 1,596 |
| 2015-06-16 | 1,610 | 1,630 | 1,586 | 1,590 | 58,500 | 1,590 |
| 2015-06-15 | 1,568 | 1,608 | 1,561 | 1,605 | 30,500 | 1,605 |
| 2015-06-12 | 1,595 | 1,596 | 1,563 | 1,568 | 154,800 | 1,568 |
| 2015-06-11 | 1,601 | 1,623 | 1,583 | 1,584 | 50,700 | 1,584 |
| 2015-06-10 | 1,600 | 1,623 | 1,588 | 1,592 | 43,400 | 1,592 |
| 2015-06-09 | 1,636 | 1,651 | 1,587 | 1,587 | 69,800 | 1,587 |
| 2015-06-08 | 1,619 | 1,641 | 1,611 | 1,636 | 33,000 | 1,636 |
| 2015-06-05 | 1,631 | 1,645 | 1,586 | 1,596 | 72,200 | 1,596 |
| 2015-06-04 | 1,629 | 1,686 | 1,623 | 1,658 | 62,100 | 1,658 |
| 2015-06-03 | 1,597 | 1,629 | 1,590 | 1,623 | 63,200 | 1,623 |
| 2015-06-02 | 1,604 | 1,623 | 1,589 | 1,607 | 54,600 | 1,607 |
| 2015-06-01 | 1,589 | 1,611 | 1,582 | 1,603 | 40,500 | 1,603 |
| 2015-05-29 | 1,595 | 1,605 | 1,575 | 1,575 | 55,800 | 1,575 |
| 2015-05-28 | 1,615 | 1,620 | 1,580 | 1,601 | 55,700 | 1,601 |
| 2015-05-27 | 1,550 | 1,634 | 1,546 | 1,619 | 65,400 | 1,619 |
| 2015-05-26 | 1,520 | 1,558 | 1,520 | 1,550 | 79,600 | 1,550 |
| 2015-05-25 | 1,511 | 1,516 | 1,499 | 1,509 | 27,500 | 1,509 |
| 2015-05-22 | 1,490 | 1,510 | 1,490 | 1,495 | 58,500 | 1,495 |
| 2015-05-21 | 1,494 | 1,508 | 1,482 | 1,492 | 61,300 | 1,492 |
| 2015-05-20 | 1,476 | 1,495 | 1,471 | 1,487 | 29,600 | 1,487 |
| 2015-05-19 | 1,467 | 1,495 | 1,464 | 1,476 | 40,700 | 1,476 |
| 2015-05-18 | 1,464 | 1,486 | 1,459 | 1,473 | 52,500 | 1,473 |
| 2015-05-15 | 1,455 | 1,483 | 1,450 | 1,459 | 44,000 | 1,459 |
| 2015-05-14 | 1,445 | 1,498 | 1,425 | 1,436 | 114,200 | 1,436 |
| 2015-05-13 | 1,406 | 1,450 | 1,401 | 1,424 | 27,300 | 1,424 |
| 2015-05-12 | 1,427 | 1,427 | 1,404 | 1,412 | 28,000 | 1,412 |
| 2015-05-11 | 1,438 | 1,450 | 1,424 | 1,427 | 17,600 | 1,427 |
| 2015-05-08 | 1,411 | 1,430 | 1,384 | 1,409 | 40,500 | 1,409 |
| 2015-05-07 | 1,436 | 1,452 | 1,436 | 1,438 | 16,700 | 1,438 |
| 2015-05-01 | 1,433 | 1,468 | 1,422 | 1,455 | 49,600 | 1,455 |
| 2015-04-30 | 1,433 | 1,472 | 1,433 | 1,451 | 29,200 | 1,451 |
| 2015-04-28 | 1,445 | 1,455 | 1,435 | 1,450 | 17,700 | 1,450 |
| 2015-04-27 | 1,451 | 1,463 | 1,435 | 1,441 | 17,700 | 1,441 |
| 2015-04-24 | 1,424 | 1,445 | 1,417 | 1,428 | 10,100 | 1,428 |
| 2015-04-23 | 1,403 | 1,433 | 1,400 | 1,423 | 23,300 | 1,423 |
| 2015-04-22 | 1,407 | 1,410 | 1,350 | 1,402 | 25,800 | 1,402 |
| 2015-04-21 | 1,412 | 1,419 | 1,401 | 1,407 | 19,000 | 1,407 |
| 2015-04-20 | 1,438 | 1,438 | 1,330 | 1,412 | 31,400 | 1,412 |
| 2015-04-17 | 1,462 | 1,468 | 1,442 | 1,444 | 37,200 | 1,444 |
| 2015-04-16 | 1,425 | 1,465 | 1,425 | 1,462 | 51,700 | 1,462 |
| 2015-04-15 | 1,416 | 1,433 | 1,416 | 1,429 | 24,100 | 1,429 |
| 2015-04-14 | 1,383 | 1,434 | 1,382 | 1,428 | 40,400 | 1,428 |
| 2015-04-13 | 1,359 | 1,405 | 1,352 | 1,396 | 61,100 | 1,396 |
| 2015-04-10 | 1,370 | 1,370 | 1,350 | 1,363 | 17,100 | 1,363 |
| 2015-04-09 | 1,360 | 1,368 | 1,350 | 1,367 | 20,500 | 1,367 |
| 2015-04-08 | 1,364 | 1,379 | 1,359 | 1,364 | 28,000 | 1,364 |
| 2015-04-07 | 1,352 | 1,365 | 1,345 | 1,362 | 18,500 | 1,362 |
| 2015-04-06 | 1,347 | 1,372 | 1,347 | 1,360 | 34,400 | 1,360 |
| 2015-04-03 | 1,360 | 1,375 | 1,357 | 1,374 | 20,600 | 1,374 |
| 2015-04-02 | 1,335 | 1,360 | 1,335 | 1,347 | 44,600 | 1,347 |
| 2015-04-01 | 1,366 | 1,371 | 1,338 | 1,347 | 36,400 | 1,347 |
| 2015-03-31 | 1,345 | 1,371 | 1,342 | 1,366 | 58,500 | 1,366 |
| 2015-03-30 | 1,342 | 1,342 | 1,311 | 1,328 | 30,200 | 1,328 |
| 2015-03-27 | 1,318 | 1,359 | 1,318 | 1,332 | 34,700 | 1,332 |
| 2015-03-26 | 1,340 | 1,361 | 1,340 | 1,357 | 40,500 | 1,357 |
| 2015-03-25 | 1,341 | 1,359 | 1,335 | 1,355 | 30,000 | 1,355 |
| 2015-03-24 | 1,352 | 1,353 | 1,313 | 1,333 | 59,700 | 1,333 |
| 2015-03-23 | 1,380 | 1,380 | 1,355 | 1,362 | 53,500 | 1,362 |
| 2015-03-20 | 1,377 | 1,378 | 1,369 | 1,376 | 21,100 | 1,376 |
| 2015-03-19 | 1,353 | 1,374 | 1,353 | 1,370 | 38,800 | 1,370 |
| 2015-03-18 | 1,362 | 1,369 | 1,356 | 1,366 | 19,000 | 1,366 |
| 2015-03-17 | 1,371 | 1,371 | 1,350 | 1,362 | 34,300 | 1,362 |
| 2015-03-16 | 1,388 | 1,390 | 1,357 | 1,361 | 50,100 | 1,361 |
| 2015-03-13 | 1,356 | 1,407 | 1,345 | 1,398 | 139,400 | 1,398 |
| 2015-03-12 | 1,315 | 1,350 | 1,315 | 1,326 | 47,600 | 1,326 |
| 2015-03-11 | 1,290 | 1,312 | 1,284 | 1,304 | 41,500 | 1,304 |
| 2015-03-10 | 1,285 | 1,290 | 1,280 | 1,285 | 23,400 | 1,285 |
| 2015-03-09 | 1,286 | 1,290 | 1,276 | 1,277 | 55,000 | 1,277 |
| 2015-03-06 | 1,290 | 1,295 | 1,284 | 1,287 | 30,300 | 1,287 |
| 2015-03-05 | 1,280 | 1,298 | 1,278 | 1,283 | 22,900 | 1,283 |
| 2015-03-04 | 1,272 | 1,313 | 1,271 | 1,277 | 46,800 | 1,277 |
| 2015-03-03 | 1,281 | 1,292 | 1,274 | 1,274 | 20,800 | 1,274 |
| 2015-03-02 | 1,276 | 1,307 | 1,276 | 1,283 | 33,400 | 1,283 |
| 2015-02-27 | 1,283 | 1,290 | 1,274 | 1,276 | 21,900 | 1,276 |
| 2015-02-26 | 1,272 | 1,299 | 1,272 | 1,283 | 34,200 | 1,283 |
| 2015-02-25 | 1,284 | 1,292 | 1,280 | 1,282 | 20,000 | 1,282 |
| 2015-02-24 | 1,300 | 1,303 | 1,283 | 1,284 | 26,800 | 1,284 |
| 2015-02-23 | 1,314 | 1,314 | 1,299 | 1,302 | 26,000 | 1,302 |
| 2015-02-20 | 1,312 | 1,315 | 1,300 | 1,307 | 25,800 | 1,307 |
| 2015-02-19 | 1,298 | 1,314 | 1,296 | 1,305 | 30,100 | 1,305 |
| 2015-02-18 | 1,295 | 1,319 | 1,293 | 1,296 | 44,900 | 1,296 |
| 2015-02-17 | 1,276 | 1,291 | 1,276 | 1,290 | 22,400 | 1,290 |
| 2015-02-16 | 1,284 | 1,291 | 1,276 | 1,283 | 37,200 | 1,283 |
| 2015-02-13 | 1,280 | 1,289 | 1,267 | 1,284 | 37,900 | 1,284 |
| 2015-02-12 | 1,272 | 1,272 | 1,254 | 1,261 | 57,100 | 1,261 |
| 2015-02-10 | 1,235 | 1,264 | 1,235 | 1,252 | 50,200 | 1,252 |
| 2015-02-09 | 1,227 | 1,239 | 1,227 | 1,234 | 68,300 | 1,234 |
| 2015-02-06 | 1,234 | 1,243 | 1,226 | 1,226 | 86,600 | 1,226 |
| 2015-02-05 | 1,280 | 1,280 | 1,223 | 1,244 | 149,800 | 1,244 |
| 2015-02-04 | 1,312 | 1,325 | 1,276 | 1,284 | 156,400 | 1,284 |
| 2015-02-03 | 1,306 | 1,331 | 1,292 | 1,316 | 82,300 | 1,316 |
| 2015-02-02 | 1,394 | 1,425 | 1,253 | 1,275 | 103,700 | 1,275 |
| 2015-01-30 | 1,418 | 1,426 | 1,402 | 1,406 | 14,200 | 1,406 |
| 2015-01-29 | 1,413 | 1,445 | 1,401 | 1,404 | 17,200 | 1,404 |
| 2015-01-28 | 1,397 | 1,446 | 1,397 | 1,441 | 24,200 | 1,441 |
| 2015-01-27 | 1,401 | 1,435 | 1,395 | 1,423 | 31,300 | 1,423 |
| 2015-01-26 | 1,400 | 1,412 | 1,383 | 1,384 | 62,600 | 1,384 |
| 2015-01-23 | 1,434 | 1,444 | 1,411 | 1,419 | 35,900 | 1,419 |
| 2015-01-22 | 1,410 | 1,411 | 1,391 | 1,404 | 31,600 | 1,404 |
| 2015-01-21 | 1,423 | 1,430 | 1,404 | 1,410 | 36,300 | 1,410 |
| 2015-01-20 | 1,409 | 1,436 | 1,404 | 1,425 | 30,400 | 1,425 |
| 2015-01-19 | 1,421 | 1,438 | 1,402 | 1,409 | 33,500 | 1,409 |
| 2015-01-16 | 1,437 | 1,456 | 1,408 | 1,419 | 45,500 | 1,419 |
| 2015-01-15 | 1,436 | 1,480 | 1,436 | 1,476 | 19,300 | 1,476 |
| 2015-01-14 | 1,460 | 1,483 | 1,447 | 1,450 | 36,500 | 1,450 |
| 2015-01-13 | 1,480 | 1,499 | 1,450 | 1,467 | 37,200 | 1,467 |
| 2015-01-09 | 1,487 | 1,517 | 1,487 | 1,500 | 32,700 | 1,500 |
| 2015-01-08 | 1,481 | 1,510 | 1,481 | 1,495 | 32,600 | 1,495 |
| 2015-01-07 | 1,466 | 1,494 | 1,458 | 1,481 | 60,700 | 1,481 |
| 2015-01-06 | 1,481 | 1,509 | 1,473 | 1,488 | 64,400 | 1,488 |
| 2015-01-05 | 1,500 | 1,530 | 1,496 | 1,521 | 50,400 | 1,521 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
