3405 (株)クラレ 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 | 1,493 | 1,496 | 1,472 | 1,472 | 1,017,400 | 1,472 |
| 2015-12-29 | 1,471 | 1,484 | 1,461 | 1,482 | 1,018,900 | 1,482 |
| 2015-12-28 | 1,460 | 1,482 | 1,448 | 1,478 | 1,286,200 | 1,478 |
| 2015-12-25 | 1,494 | 1,494 | 1,475 | 1,477 | 1,312,600 | 1,477 |
| 2015-12-24 | 1,534 | 1,535 | 1,486 | 1,489 | 2,833,000 | 1,489 |
| 2015-12-22 | 1,525 | 1,536 | 1,512 | 1,520 | 1,363,900 | 1,520 |
| 2015-12-21 | 1,498 | 1,515 | 1,488 | 1,510 | 1,600,800 | 1,510 |
| 2015-12-18 | 1,557 | 1,584 | 1,514 | 1,516 | 3,002,000 | 1,516 |
| 2015-12-17 | 1,573 | 1,580 | 1,560 | 1,568 | 2,110,500 | 1,568 |
| 2015-12-16 | 1,526 | 1,548 | 1,521 | 1,541 | 1,790,200 | 1,541 |
| 2015-12-15 | 1,527 | 1,533 | 1,502 | 1,502 | 1,741,000 | 1,502 |
| 2015-12-14 | 1,497 | 1,531 | 1,490 | 1,520 | 1,942,600 | 1,520 |
| 2015-12-11 | 1,504 | 1,529 | 1,504 | 1,526 | 2,959,300 | 1,526 |
| 2015-12-10 | 1,522 | 1,528 | 1,515 | 1,520 | 1,848,000 | 1,520 |
| 2015-12-09 | 1,536 | 1,551 | 1,531 | 1,538 | 1,788,700 | 1,538 |
| 2015-12-08 | 1,575 | 1,579 | 1,551 | 1,551 | 1,541,900 | 1,551 |
| 2015-12-07 | 1,579 | 1,584 | 1,571 | 1,574 | 784,300 | 1,574 |
| 2015-12-04 | 1,562 | 1,572 | 1,549 | 1,565 | 2,190,000 | 1,565 |
| 2015-12-03 | 1,593 | 1,596 | 1,573 | 1,577 | 1,436,300 | 1,577 |
| 2015-12-02 | 1,595 | 1,609 | 1,587 | 1,587 | 1,697,800 | 1,587 |
| 2015-12-01 | 1,583 | 1,597 | 1,573 | 1,597 | 1,917,200 | 1,597 |
| 2015-11-30 | 1,577 | 1,584 | 1,561 | 1,567 | 2,001,900 | 1,567 |
| 2015-11-27 | 1,581 | 1,594 | 1,572 | 1,574 | 2,135,200 | 1,574 |
| 2015-11-26 | 1,610 | 1,611 | 1,565 | 1,573 | 2,764,200 | 1,573 |
| 2015-11-25 | 1,605 | 1,614 | 1,590 | 1,603 | 1,704,000 | 1,603 |
| 2015-11-24 | 1,604 | 1,614 | 1,598 | 1,610 | 1,117,600 | 1,610 |
| 2015-11-20 | 1,590 | 1,600 | 1,580 | 1,600 | 1,235,900 | 1,600 |
| 2015-11-19 | 1,600 | 1,604 | 1,576 | 1,594 | 1,442,200 | 1,594 |
| 2015-11-18 | 1,584 | 1,599 | 1,583 | 1,585 | 1,639,400 | 1,585 |
| 2015-11-17 | 1,553 | 1,582 | 1,547 | 1,576 | 2,107,900 | 1,576 |
| 2015-11-16 | 1,530 | 1,544 | 1,524 | 1,540 | 843,100 | 1,540 |
| 2015-11-13 | 1,534 | 1,557 | 1,528 | 1,554 | 2,256,900 | 1,554 |
| 2015-11-12 | 1,557 | 1,565 | 1,539 | 1,548 | 1,566,700 | 1,548 |
| 2015-11-11 | 1,530 | 1,560 | 1,522 | 1,541 | 2,640,200 | 1,541 |
| 2015-11-10 | 1,529 | 1,536 | 1,516 | 1,532 | 1,508,900 | 1,532 |
| 2015-11-09 | 1,528 | 1,556 | 1,526 | 1,543 | 2,290,800 | 1,543 |
| 2015-11-06 | 1,504 | 1,515 | 1,493 | 1,513 | 1,353,700 | 1,513 |
| 2015-11-05 | 1,476 | 1,508 | 1,473 | 1,500 | 1,505,500 | 1,500 |
| 2015-11-04 | 1,489 | 1,491 | 1,470 | 1,475 | 1,501,800 | 1,475 |
| 2015-11-02 | 1,477 | 1,487 | 1,464 | 1,472 | 1,724,800 | 1,472 |
| 2015-10-30 | 1,491 | 1,503 | 1,477 | 1,500 | 2,087,200 | 1,500 |
| 2015-10-29 | 1,482 | 1,500 | 1,474 | 1,496 | 3,036,500 | 1,496 |
| 2015-10-28 | 1,463 | 1,466 | 1,451 | 1,458 | 1,528,000 | 1,458 |
| 2015-10-27 | 1,487 | 1,488 | 1,460 | 1,463 | 1,647,000 | 1,463 |
| 2015-10-26 | 1,498 | 1,498 | 1,475 | 1,479 | 2,096,600 | 1,479 |
| 2015-10-23 | 1,546 | 1,546 | 1,465 | 1,468 | 5,688,900 | 1,468 |
| 2015-10-22 | 1,515 | 1,532 | 1,512 | 1,530 | 1,218,600 | 1,530 |
| 2015-10-21 | 1,482 | 1,535 | 1,473 | 1,530 | 1,852,100 | 1,530 |
| 2015-10-20 | 1,495 | 1,495 | 1,477 | 1,481 | 1,432,300 | 1,481 |
| 2015-10-19 | 1,499 | 1,506 | 1,479 | 1,482 | 1,924,700 | 1,482 |
| 2015-10-16 | 1,510 | 1,525 | 1,494 | 1,499 | 2,033,400 | 1,499 |
| 2015-10-15 | 1,489 | 1,514 | 1,485 | 1,501 | 1,885,200 | 1,501 |
| 2015-10-14 | 1,552 | 1,556 | 1,506 | 1,510 | 1,547,100 | 1,510 |
| 2015-10-13 | 1,537 | 1,556 | 1,527 | 1,553 | 1,713,000 | 1,553 |
| 2015-10-09 | 1,507 | 1,558 | 1,495 | 1,555 | 2,679,000 | 1,555 |
| 2015-10-08 | 1,513 | 1,523 | 1,498 | 1,506 | 1,659,400 | 1,506 |
| 2015-10-07 | 1,491 | 1,519 | 1,491 | 1,510 | 1,305,800 | 1,510 |
| 2015-10-06 | 1,500 | 1,509 | 1,475 | 1,481 | 1,569,000 | 1,481 |
| 2015-10-05 | 1,469 | 1,495 | 1,452 | 1,483 | 1,543,700 | 1,483 |
| 2015-10-02 | 1,446 | 1,471 | 1,432 | 1,452 | 2,100,700 | 1,452 |
| 2015-10-01 | 1,462 | 1,487 | 1,444 | 1,474 | 3,332,000 | 1,474 |
| 2015-09-30 | 1,450 | 1,500 | 1,442 | 1,486 | 2,849,200 | 1,486 |
| 2015-09-29 | 1,451 | 1,465 | 1,408 | 1,411 | 2,209,800 | 1,411 |
| 2015-09-28 | 1,451 | 1,467 | 1,437 | 1,464 | 1,894,700 | 1,464 |
| 2015-09-25 | 1,454 | 1,454 | 1,415 | 1,446 | 2,170,100 | 1,446 |
| 2015-09-24 | 1,442 | 1,470 | 1,434 | 1,444 | 2,467,600 | 1,444 |
| 2015-09-18 | 1,476 | 1,478 | 1,445 | 1,455 | 2,851,300 | 1,455 |
| 2015-09-17 | 1,464 | 1,479 | 1,455 | 1,476 | 1,435,800 | 1,476 |
| 2015-09-16 | 1,454 | 1,464 | 1,443 | 1,459 | 1,834,700 | 1,459 |
| 2015-09-15 | 1,450 | 1,458 | 1,433 | 1,446 | 1,651,300 | 1,446 |
| 2015-09-14 | 1,450 | 1,455 | 1,421 | 1,428 | 1,137,300 | 1,428 |
| 2015-09-11 | 1,418 | 1,439 | 1,413 | 1,425 | 3,046,700 | 1,425 |
| 2015-09-10 | 1,414 | 1,453 | 1,396 | 1,448 | 2,072,800 | 1,448 |
| 2015-09-09 | 1,399 | 1,455 | 1,391 | 1,455 | 2,257,700 | 1,455 |
| 2015-09-08 | 1,361 | 1,386 | 1,344 | 1,346 | 1,691,000 | 1,346 |
| 2015-09-07 | 1,333 | 1,365 | 1,323 | 1,360 | 2,639,000 | 1,360 |
| 2015-09-04 | 1,371 | 1,379 | 1,331 | 1,340 | 2,111,200 | 1,340 |
| 2015-09-03 | 1,388 | 1,394 | 1,366 | 1,368 | 1,167,600 | 1,368 |
| 2015-09-02 | 1,371 | 1,399 | 1,362 | 1,367 | 1,864,900 | 1,367 |
| 2015-09-01 | 1,417 | 1,429 | 1,395 | 1,395 | 1,460,600 | 1,395 |
| 2015-08-31 | 1,477 | 1,481 | 1,424 | 1,435 | 2,512,500 | 1,435 |
| 2015-08-28 | 1,460 | 1,494 | 1,452 | 1,484 | 2,190,400 | 1,484 |
| 2015-08-27 | 1,448 | 1,456 | 1,426 | 1,430 | 2,022,700 | 1,430 |
| 2015-08-26 | 1,384 | 1,417 | 1,371 | 1,412 | 2,604,100 | 1,412 |
| 2015-08-25 | 1,403 | 1,447 | 1,374 | 1,379 | 3,957,900 | 1,379 |
| 2015-08-24 | 1,459 | 1,482 | 1,446 | 1,453 | 3,051,400 | 1,453 |
| 2015-08-21 | 1,505 | 1,526 | 1,489 | 1,489 | 1,522,600 | 1,489 |
| 2015-08-20 | 1,535 | 1,548 | 1,522 | 1,530 | 1,130,800 | 1,530 |
| 2015-08-19 | 1,562 | 1,570 | 1,545 | 1,545 | 1,000,400 | 1,545 |
| 2015-08-18 | 1,575 | 1,578 | 1,561 | 1,569 | 1,020,000 | 1,569 |
| 2015-08-17 | 1,565 | 1,572 | 1,558 | 1,572 | 1,342,400 | 1,572 |
| 2015-08-14 | 1,538 | 1,558 | 1,537 | 1,551 | 1,597,100 | 1,551 |
| 2015-08-13 | 1,553 | 1,563 | 1,534 | 1,559 | 1,491,200 | 1,559 |
| 2015-08-12 | 1,548 | 1,568 | 1,537 | 1,548 | 1,346,500 | 1,548 |
| 2015-08-11 | 1,552 | 1,568 | 1,531 | 1,558 | 1,514,200 | 1,558 |
| 2015-08-10 | 1,548 | 1,548 | 1,523 | 1,538 | 1,444,500 | 1,538 |
| 2015-08-07 | 1,530 | 1,560 | 1,529 | 1,554 | 1,798,100 | 1,554 |
| 2015-08-06 | 1,496 | 1,574 | 1,491 | 1,540 | 5,530,900 | 1,540 |
| 2015-08-05 | 1,422 | 1,473 | 1,421 | 1,468 | 1,531,600 | 1,468 |
| 2015-08-04 | 1,432 | 1,437 | 1,424 | 1,434 | 1,340,300 | 1,434 |
| 2015-08-03 | 1,468 | 1,472 | 1,438 | 1,445 | 957,800 | 1,445 |
| 2015-07-31 | 1,447 | 1,467 | 1,441 | 1,462 | 1,830,800 | 1,462 |
| 2015-07-30 | 1,418 | 1,459 | 1,418 | 1,447 | 3,265,400 | 1,447 |
| 2015-07-29 | 1,408 | 1,422 | 1,404 | 1,415 | 1,038,100 | 1,415 |
| 2015-07-28 | 1,411 | 1,420 | 1,396 | 1,403 | 1,749,700 | 1,403 |
| 2015-07-27 | 1,424 | 1,428 | 1,413 | 1,417 | 1,322,700 | 1,417 |
| 2015-07-24 | 1,447 | 1,460 | 1,432 | 1,432 | 1,719,800 | 1,432 |
| 2015-07-23 | 1,459 | 1,466 | 1,440 | 1,452 | 1,435,900 | 1,452 |
| 2015-07-22 | 1,470 | 1,475 | 1,446 | 1,456 | 1,380,800 | 1,456 |
| 2015-07-21 | 1,490 | 1,491 | 1,465 | 1,478 | 1,145,200 | 1,478 |
| 2015-07-17 | 1,471 | 1,486 | 1,466 | 1,486 | 995,100 | 1,486 |
| 2015-07-16 | 1,483 | 1,485 | 1,468 | 1,477 | 1,217,300 | 1,477 |
| 2015-07-15 | 1,470 | 1,481 | 1,464 | 1,478 | 1,208,500 | 1,478 |
| 2015-07-14 | 1,461 | 1,465 | 1,446 | 1,458 | 1,803,700 | 1,458 |
| 2015-07-13 | 1,437 | 1,459 | 1,432 | 1,448 | 2,405,500 | 1,448 |
| 2015-07-10 | 1,418 | 1,429 | 1,401 | 1,417 | 2,694,100 | 1,417 |
| 2015-07-09 | 1,380 | 1,415 | 1,365 | 1,415 | 3,015,500 | 1,415 |
| 2015-07-08 | 1,447 | 1,456 | 1,401 | 1,401 | 2,871,800 | 1,401 |
| 2015-07-07 | 1,465 | 1,476 | 1,457 | 1,463 | 1,998,000 | 1,463 |
| 2015-07-06 | 1,457 | 1,460 | 1,441 | 1,444 | 1,812,700 | 1,444 |
| 2015-07-03 | 1,470 | 1,478 | 1,461 | 1,471 | 1,507,800 | 1,471 |
| 2015-07-02 | 1,486 | 1,488 | 1,470 | 1,473 | 2,021,900 | 1,473 |
| 2015-07-01 | 1,503 | 1,507 | 1,472 | 1,472 | 2,149,100 | 1,472 |
| 2015-06-30 | 1,491 | 1,504 | 1,486 | 1,497 | 3,106,100 | 1,497 |
| 2015-06-29 | 1,474 | 1,498 | 1,464 | 1,481 | 1,788,800 | 1,481 |
| 2015-06-26 | 1,541 | 1,542 | 1,510 | 1,512 | 2,888,600 | 1,512 |
| 2015-06-25 | 1,567 | 1,577 | 1,554 | 1,558 | 2,495,300 | 1,558 |
| 2015-06-24 | 1,570 | 1,580 | 1,557 | 1,557 | 2,838,000 | 1,557 |
| 2015-06-23 | 1,530 | 1,555 | 1,530 | 1,555 | 1,923,200 | 1,555 |
| 2015-06-22 | 1,511 | 1,530 | 1,510 | 1,527 | 1,932,700 | 1,527 |
| 2015-06-19 | 1,515 | 1,520 | 1,504 | 1,505 | 3,698,200 | 1,505 |
| 2015-06-18 | 1,529 | 1,532 | 1,502 | 1,503 | 2,144,500 | 1,503 |
| 2015-06-17 | 1,546 | 1,552 | 1,520 | 1,525 | 2,403,000 | 1,525 |
| 2015-06-16 | 1,560 | 1,565 | 1,541 | 1,545 | 2,871,800 | 1,545 |
| 2015-06-15 | 1,565 | 1,582 | 1,562 | 1,570 | 1,237,600 | 1,570 |
| 2015-06-12 | 1,583 | 1,584 | 1,566 | 1,574 | 2,798,300 | 1,574 |
| 2015-06-11 | 1,577 | 1,583 | 1,568 | 1,579 | 1,180,300 | 1,579 |
| 2015-06-10 | 1,576 | 1,593 | 1,556 | 1,565 | 2,387,500 | 1,565 |
| 2015-06-09 | 1,597 | 1,598 | 1,570 | 1,571 | 2,006,400 | 1,571 |
| 2015-06-08 | 1,610 | 1,613 | 1,601 | 1,611 | 1,135,600 | 1,611 |
| 2015-06-05 | 1,610 | 1,612 | 1,594 | 1,610 | 1,447,000 | 1,610 |
| 2015-06-04 | 1,628 | 1,631 | 1,614 | 1,619 | 1,504,200 | 1,619 |
| 2015-06-03 | 1,631 | 1,634 | 1,623 | 1,627 | 1,378,200 | 1,627 |
| 2015-06-02 | 1,641 | 1,649 | 1,632 | 1,640 | 1,157,200 | 1,640 |
| 2015-06-01 | 1,631 | 1,649 | 1,625 | 1,644 | 991,600 | 1,644 |
| 2015-05-29 | 1,625 | 1,645 | 1,621 | 1,633 | 1,670,200 | 1,633 |
| 2015-05-28 | 1,638 | 1,641 | 1,628 | 1,633 | 1,239,800 | 1,633 |
| 2015-05-27 | 1,645 | 1,645 | 1,625 | 1,639 | 1,471,200 | 1,639 |
| 2015-05-26 | 1,655 | 1,655 | 1,624 | 1,634 | 2,161,500 | 1,634 |
| 2015-05-25 | 1,657 | 1,659 | 1,641 | 1,650 | 1,133,700 | 1,650 |
| 2015-05-22 | 1,655 | 1,663 | 1,647 | 1,654 | 908,100 | 1,654 |
| 2015-05-21 | 1,663 | 1,667 | 1,651 | 1,655 | 1,440,400 | 1,655 |
| 2015-05-20 | 1,657 | 1,670 | 1,646 | 1,664 | 1,901,900 | 1,664 |
| 2015-05-19 | 1,645 | 1,667 | 1,642 | 1,657 | 2,198,800 | 1,657 |
| 2015-05-18 | 1,607 | 1,636 | 1,603 | 1,634 | 1,433,600 | 1,634 |
| 2015-05-15 | 1,599 | 1,623 | 1,592 | 1,598 | 1,398,000 | 1,598 |
| 2015-05-14 | 1,617 | 1,638 | 1,576 | 1,582 | 3,631,200 | 1,582 |
| 2015-05-13 | 1,617 | 1,665 | 1,607 | 1,625 | 2,642,300 | 1,625 |
| 2015-05-12 | 1,617 | 1,622 | 1,603 | 1,620 | 1,632,300 | 1,620 |
| 2015-05-11 | 1,632 | 1,636 | 1,617 | 1,628 | 1,507,100 | 1,628 |
| 2015-05-08 | 1,587 | 1,620 | 1,587 | 1,608 | 1,695,800 | 1,608 |
| 2015-05-07 | 1,593 | 1,610 | 1,590 | 1,592 | 1,499,300 | 1,592 |
| 2015-05-01 | 1,617 | 1,622 | 1,595 | 1,606 | 1,854,800 | 1,606 |
| 2015-04-30 | 1,631 | 1,649 | 1,623 | 1,626 | 1,730,600 | 1,626 |
| 2015-04-28 | 1,670 | 1,677 | 1,660 | 1,662 | 1,038,200 | 1,662 |
| 2015-04-27 | 1,648 | 1,674 | 1,631 | 1,652 | 1,378,100 | 1,652 |
| 2015-04-24 | 1,677 | 1,683 | 1,658 | 1,660 | 1,194,300 | 1,660 |
| 2015-04-23 | 1,677 | 1,688 | 1,670 | 1,677 | 1,223,700 | 1,677 |
| 2015-04-22 | 1,667 | 1,681 | 1,663 | 1,680 | 1,464,100 | 1,680 |
| 2015-04-21 | 1,644 | 1,661 | 1,631 | 1,660 | 1,769,300 | 1,660 |
| 2015-04-20 | 1,643 | 1,651 | 1,620 | 1,635 | 1,274,500 | 1,635 |
| 2015-04-17 | 1,669 | 1,669 | 1,648 | 1,652 | 1,272,200 | 1,652 |
| 2015-04-16 | 1,656 | 1,672 | 1,645 | 1,669 | 1,197,800 | 1,669 |
| 2015-04-15 | 1,676 | 1,683 | 1,668 | 1,673 | 1,133,700 | 1,673 |
| 2015-04-14 | 1,655 | 1,678 | 1,653 | 1,677 | 1,135,200 | 1,677 |
| 2015-04-13 | 1,665 | 1,674 | 1,652 | 1,660 | 824,700 | 1,660 |
| 2015-04-10 | 1,670 | 1,670 | 1,655 | 1,662 | 1,825,800 | 1,662 |
| 2015-04-09 | 1,680 | 1,680 | 1,663 | 1,674 | 1,045,600 | 1,674 |
| 2015-04-08 | 1,665 | 1,679 | 1,657 | 1,677 | 1,772,000 | 1,677 |
| 2015-04-07 | 1,650 | 1,663 | 1,644 | 1,659 | 1,421,800 | 1,659 |
| 2015-04-06 | 1,635 | 1,646 | 1,626 | 1,641 | 911,100 | 1,641 |
| 2015-04-03 | 1,650 | 1,652 | 1,622 | 1,649 | 1,202,800 | 1,649 |
| 2015-04-02 | 1,592 | 1,645 | 1,586 | 1,637 | 2,116,000 | 1,637 |
| 2015-04-01 | 1,606 | 1,624 | 1,590 | 1,590 | 2,235,900 | 1,590 |
| 2015-03-31 | 1,650 | 1,653 | 1,618 | 1,627 | 1,929,400 | 1,627 |
| 2015-03-30 | 1,624 | 1,640 | 1,614 | 1,628 | 1,586,300 | 1,628 |
| 2015-03-27 | 1,607 | 1,641 | 1,579 | 1,601 | 1,650,500 | 1,601 |
| 2015-03-26 | 1,629 | 1,632 | 1,600 | 1,615 | 1,967,200 | 1,615 |
| 2015-03-25 | 1,599 | 1,647 | 1,599 | 1,622 | 3,207,400 | 1,622 |
| 2015-03-24 | 1,579 | 1,586 | 1,568 | 1,578 | 1,263,300 | 1,578 |
| 2015-03-23 | 1,573 | 1,591 | 1,571 | 1,585 | 1,573,100 | 1,585 |
| 2015-03-20 | 1,538 | 1,558 | 1,532 | 1,555 | 1,386,500 | 1,555 |
| 2015-03-19 | 1,560 | 1,564 | 1,531 | 1,542 | 2,213,300 | 1,542 |
| 2015-03-18 | 1,558 | 1,565 | 1,543 | 1,560 | 1,403,900 | 1,560 |
| 2015-03-17 | 1,565 | 1,573 | 1,549 | 1,553 | 1,269,300 | 1,553 |
| 2015-03-16 | 1,550 | 1,559 | 1,540 | 1,546 | 1,898,000 | 1,546 |
| 2015-03-13 | 1,561 | 1,577 | 1,535 | 1,560 | 3,968,300 | 1,560 |
| 2015-03-12 | 1,556 | 1,566 | 1,545 | 1,555 | 1,308,300 | 1,555 |
| 2015-03-11 | 1,546 | 1,549 | 1,534 | 1,535 | 1,246,500 | 1,535 |
| 2015-03-10 | 1,561 | 1,578 | 1,548 | 1,551 | 1,899,000 | 1,551 |
| 2015-03-09 | 1,561 | 1,580 | 1,554 | 1,567 | 1,366,200 | 1,567 |
| 2015-03-06 | 1,561 | 1,574 | 1,556 | 1,567 | 1,575,700 | 1,567 |
| 2015-03-05 | 1,563 | 1,570 | 1,555 | 1,568 | 1,813,500 | 1,568 |
| 2015-03-04 | 1,550 | 1,564 | 1,541 | 1,553 | 2,566,300 | 1,553 |
| 2015-03-03 | 1,574 | 1,578 | 1,533 | 1,561 | 3,706,300 | 1,561 |
| 2015-03-02 | 1,630 | 1,636 | 1,584 | 1,588 | 3,455,600 | 1,588 |
| 2015-02-27 | 1,625 | 1,645 | 1,622 | 1,645 | 2,683,400 | 1,645 |
| 2015-02-26 | 1,584 | 1,617 | 1,582 | 1,614 | 2,752,100 | 1,614 |
| 2015-02-25 | 1,540 | 1,585 | 1,523 | 1,584 | 4,192,300 | 1,584 |
| 2015-02-24 | 1,529 | 1,532 | 1,510 | 1,530 | 3,133,700 | 1,530 |
| 2015-02-23 | 1,499 | 1,513 | 1,481 | 1,511 | 3,138,800 | 1,511 |
| 2015-02-20 | 1,470 | 1,472 | 1,447 | 1,452 | 1,883,700 | 1,452 |
| 2015-02-19 | 1,450 | 1,468 | 1,442 | 1,465 | 2,193,700 | 1,465 |
| 2015-02-18 | 1,417 | 1,453 | 1,414 | 1,448 | 3,367,500 | 1,448 |
| 2015-02-17 | 1,446 | 1,447 | 1,396 | 1,405 | 4,548,600 | 1,405 |
| 2015-02-16 | 1,530 | 1,549 | 1,412 | 1,428 | 4,402,500 | 1,428 |
| 2015-02-13 | 1,501 | 1,519 | 1,495 | 1,514 | 2,110,100 | 1,514 |
| 2015-02-12 | 1,529 | 1,535 | 1,513 | 1,520 | 2,439,000 | 1,520 |
| 2015-02-10 | 1,508 | 1,529 | 1,507 | 1,514 | 1,385,800 | 1,514 |
| 2015-02-09 | 1,500 | 1,524 | 1,498 | 1,523 | 1,514,800 | 1,523 |
| 2015-02-06 | 1,475 | 1,498 | 1,471 | 1,497 | 1,481,600 | 1,497 |
| 2015-02-05 | 1,490 | 1,493 | 1,460 | 1,463 | 1,674,800 | 1,463 |
| 2015-02-04 | 1,457 | 1,497 | 1,453 | 1,488 | 2,267,900 | 1,488 |
| 2015-02-03 | 1,490 | 1,493 | 1,440 | 1,446 | 2,936,100 | 1,446 |
| 2015-02-02 | 1,480 | 1,497 | 1,471 | 1,490 | 1,231,900 | 1,490 |
| 2015-01-30 | 1,486 | 1,498 | 1,481 | 1,488 | 1,815,200 | 1,488 |
| 2015-01-29 | 1,466 | 1,511 | 1,464 | 1,486 | 3,343,800 | 1,486 |
| 2015-01-28 | 1,427 | 1,464 | 1,421 | 1,460 | 1,450,800 | 1,460 |
| 2015-01-27 | 1,441 | 1,445 | 1,427 | 1,439 | 1,404,100 | 1,439 |
| 2015-01-26 | 1,401 | 1,424 | 1,400 | 1,422 | 1,512,600 | 1,422 |
| 2015-01-23 | 1,396 | 1,410 | 1,390 | 1,409 | 1,197,700 | 1,409 |
| 2015-01-22 | 1,377 | 1,381 | 1,364 | 1,377 | 1,518,800 | 1,377 |
| 2015-01-21 | 1,387 | 1,393 | 1,366 | 1,377 | 1,780,700 | 1,377 |
| 2015-01-20 | 1,380 | 1,398 | 1,379 | 1,398 | 1,061,800 | 1,398 |
| 2015-01-19 | 1,377 | 1,387 | 1,370 | 1,385 | 1,425,800 | 1,385 |
| 2015-01-16 | 1,352 | 1,381 | 1,342 | 1,361 | 2,281,100 | 1,361 |
| 2015-01-15 | 1,345 | 1,382 | 1,341 | 1,377 | 2,010,000 | 1,377 |
| 2015-01-14 | 1,345 | 1,368 | 1,331 | 1,335 | 1,524,400 | 1,335 |
| 2015-01-13 | 1,351 | 1,359 | 1,336 | 1,359 | 1,262,000 | 1,359 |
| 2015-01-09 | 1,369 | 1,371 | 1,350 | 1,363 | 1,640,700 | 1,363 |
| 2015-01-08 | 1,363 | 1,386 | 1,357 | 1,361 | 1,679,000 | 1,361 |
| 2015-01-07 | 1,320 | 1,353 | 1,320 | 1,348 | 1,618,400 | 1,348 |
| 2015-01-06 | 1,350 | 1,355 | 1,329 | 1,335 | 2,150,500 | 1,335 |
| 2015-01-05 | 1,374 | 1,391 | 1,359 | 1,375 | 1,268,100 | 1,375 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
