5013 ユシロ化学工業(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 | 1,437 | 1,449 | 1,437 | 1,445 | 8,800 | 1,445 |
| 2015-12-29 | 1,433 | 1,449 | 1,430 | 1,446 | 13,400 | 1,446 |
| 2015-12-28 | 1,407 | 1,434 | 1,400 | 1,429 | 16,300 | 1,429 |
| 2015-12-25 | 1,404 | 1,410 | 1,382 | 1,407 | 33,900 | 1,407 |
| 2015-12-24 | 1,405 | 1,419 | 1,401 | 1,405 | 20,000 | 1,405 |
| 2015-12-22 | 1,391 | 1,410 | 1,391 | 1,405 | 30,200 | 1,405 |
| 2015-12-21 | 1,376 | 1,406 | 1,376 | 1,402 | 30,300 | 1,402 |
| 2015-12-18 | 1,392 | 1,425 | 1,392 | 1,397 | 44,900 | 1,397 |
| 2015-12-17 | 1,409 | 1,417 | 1,393 | 1,410 | 30,700 | 1,410 |
| 2015-12-16 | 1,380 | 1,396 | 1,376 | 1,387 | 22,200 | 1,387 |
| 2015-12-15 | 1,384 | 1,389 | 1,370 | 1,374 | 24,000 | 1,374 |
| 2015-12-14 | 1,384 | 1,392 | 1,363 | 1,383 | 47,800 | 1,383 |
| 2015-12-11 | 1,391 | 1,417 | 1,391 | 1,406 | 54,700 | 1,406 |
| 2015-12-10 | 1,435 | 1,435 | 1,407 | 1,416 | 41,300 | 1,416 |
| 2015-12-09 | 1,401 | 1,425 | 1,401 | 1,422 | 38,000 | 1,422 |
| 2015-12-08 | 1,423 | 1,426 | 1,391 | 1,413 | 82,100 | 1,413 |
| 2015-12-07 | 1,440 | 1,448 | 1,422 | 1,423 | 30,200 | 1,423 |
| 2015-12-04 | 1,442 | 1,451 | 1,411 | 1,418 | 49,200 | 1,418 |
| 2015-12-03 | 1,476 | 1,482 | 1,463 | 1,477 | 21,600 | 1,477 |
| 2015-12-02 | 1,491 | 1,491 | 1,465 | 1,476 | 31,600 | 1,476 |
| 2015-12-01 | 1,475 | 1,483 | 1,464 | 1,483 | 36,600 | 1,483 |
| 2015-11-30 | 1,472 | 1,479 | 1,459 | 1,472 | 22,100 | 1,472 |
| 2015-11-27 | 1,492 | 1,495 | 1,465 | 1,472 | 19,900 | 1,472 |
| 2015-11-26 | 1,495 | 1,495 | 1,482 | 1,492 | 12,800 | 1,492 |
| 2015-11-25 | 1,492 | 1,498 | 1,479 | 1,492 | 10,700 | 1,492 |
| 2015-11-24 | 1,465 | 1,494 | 1,454 | 1,491 | 27,200 | 1,491 |
| 2015-11-20 | 1,489 | 1,495 | 1,486 | 1,495 | 9,400 | 1,495 |
| 2015-11-19 | 1,486 | 1,497 | 1,483 | 1,493 | 21,700 | 1,493 |
| 2015-11-18 | 1,488 | 1,490 | 1,479 | 1,486 | 21,700 | 1,486 |
| 2015-11-17 | 1,476 | 1,489 | 1,472 | 1,481 | 17,500 | 1,481 |
| 2015-11-16 | 1,441 | 1,482 | 1,441 | 1,476 | 15,800 | 1,476 |
| 2015-11-13 | 1,463 | 1,485 | 1,447 | 1,478 | 52,700 | 1,478 |
| 2015-11-12 | 1,470 | 1,484 | 1,463 | 1,481 | 43,000 | 1,481 |
| 2015-11-11 | 1,487 | 1,489 | 1,470 | 1,475 | 32,500 | 1,475 |
| 2015-11-10 | 1,490 | 1,492 | 1,466 | 1,492 | 20,800 | 1,492 |
| 2015-11-09 | 1,435 | 1,497 | 1,435 | 1,497 | 92,000 | 1,497 |
| 2015-11-06 | 1,395 | 1,420 | 1,350 | 1,419 | 60,700 | 1,419 |
| 2015-11-05 | 1,393 | 1,403 | 1,391 | 1,395 | 13,700 | 1,395 |
| 2015-11-04 | 1,386 | 1,416 | 1,386 | 1,393 | 16,000 | 1,393 |
| 2015-11-02 | 1,403 | 1,403 | 1,380 | 1,382 | 14,200 | 1,382 |
| 2015-10-30 | 1,420 | 1,420 | 1,389 | 1,403 | 25,700 | 1,403 |
| 2015-10-29 | 1,408 | 1,408 | 1,387 | 1,390 | 13,300 | 1,390 |
| 2015-10-28 | 1,418 | 1,419 | 1,395 | 1,408 | 12,700 | 1,408 |
| 2015-10-27 | 1,408 | 1,420 | 1,393 | 1,397 | 13,000 | 1,397 |
| 2015-10-26 | 1,414 | 1,415 | 1,400 | 1,408 | 15,200 | 1,408 |
| 2015-10-23 | 1,400 | 1,400 | 1,390 | 1,397 | 16,600 | 1,397 |
| 2015-10-22 | 1,374 | 1,400 | 1,369 | 1,384 | 15,600 | 1,384 |
| 2015-10-21 | 1,350 | 1,387 | 1,350 | 1,380 | 15,300 | 1,380 |
| 2015-10-20 | 1,351 | 1,360 | 1,340 | 1,347 | 7,200 | 1,347 |
| 2015-10-19 | 1,360 | 1,371 | 1,344 | 1,359 | 17,100 | 1,359 |
| 2015-10-16 | 1,375 | 1,387 | 1,358 | 1,359 | 18,500 | 1,359 |
| 2015-10-15 | 1,370 | 1,387 | 1,362 | 1,372 | 11,700 | 1,372 |
| 2015-10-14 | 1,381 | 1,398 | 1,371 | 1,372 | 14,700 | 1,372 |
| 2015-10-13 | 1,399 | 1,408 | 1,380 | 1,398 | 29,400 | 1,398 |
| 2015-10-09 | 1,340 | 1,390 | 1,340 | 1,386 | 27,100 | 1,386 |
| 2015-10-08 | 1,351 | 1,364 | 1,344 | 1,350 | 20,800 | 1,350 |
| 2015-10-07 | 1,330 | 1,354 | 1,325 | 1,351 | 15,600 | 1,351 |
| 2015-10-06 | 1,325 | 1,341 | 1,311 | 1,322 | 48,300 | 1,322 |
| 2015-10-05 | 1,284 | 1,317 | 1,280 | 1,307 | 20,600 | 1,307 |
| 2015-10-02 | 1,269 | 1,284 | 1,265 | 1,276 | 23,100 | 1,276 |
| 2015-10-01 | 1,257 | 1,279 | 1,253 | 1,270 | 20,700 | 1,270 |
| 2015-09-30 | 1,266 | 1,275 | 1,249 | 1,256 | 17,700 | 1,256 |
| 2015-09-29 | 1,270 | 1,270 | 1,235 | 1,240 | 31,000 | 1,240 |
| 2015-09-28 | 1,354 | 1,362 | 1,273 | 1,273 | 69,000 | 1,273 |
| 2015-09-25 | 1,320 | 1,346 | 1,320 | 1,346 | 22,700 | 1,346 |
| 2015-09-24 | 1,326 | 1,334 | 1,319 | 1,320 | 20,600 | 1,320 |
| 2015-09-18 | 1,351 | 1,358 | 1,337 | 1,341 | 25,800 | 1,341 |
| 2015-09-17 | 1,360 | 1,373 | 1,354 | 1,373 | 12,000 | 1,373 |
| 2015-09-16 | 1,349 | 1,360 | 1,339 | 1,352 | 12,800 | 1,352 |
| 2015-09-15 | 1,368 | 1,376 | 1,347 | 1,349 | 29,100 | 1,349 |
| 2015-09-14 | 1,431 | 1,431 | 1,359 | 1,369 | 50,600 | 1,369 |
| 2015-09-11 | 1,477 | 1,477 | 1,400 | 1,450 | 97,700 | 1,450 |
| 2015-09-10 | 1,347 | 1,377 | 1,328 | 1,357 | 34,800 | 1,357 |
| 2015-09-09 | 1,331 | 1,398 | 1,331 | 1,392 | 28,600 | 1,392 |
| 2015-09-08 | 1,352 | 1,352 | 1,311 | 1,319 | 18,200 | 1,319 |
| 2015-09-07 | 1,332 | 1,361 | 1,322 | 1,358 | 15,500 | 1,358 |
| 2015-09-04 | 1,390 | 1,390 | 1,338 | 1,352 | 19,100 | 1,352 |
| 2015-09-03 | 1,380 | 1,409 | 1,380 | 1,384 | 12,100 | 1,384 |
| 2015-09-02 | 1,370 | 1,412 | 1,361 | 1,382 | 25,700 | 1,382 |
| 2015-09-01 | 1,420 | 1,420 | 1,372 | 1,380 | 24,100 | 1,380 |
| 2015-08-31 | 1,430 | 1,434 | 1,408 | 1,425 | 13,100 | 1,425 |
| 2015-08-28 | 1,399 | 1,443 | 1,390 | 1,428 | 26,200 | 1,428 |
| 2015-08-27 | 1,395 | 1,400 | 1,370 | 1,371 | 23,700 | 1,371 |
| 2015-08-26 | 1,389 | 1,389 | 1,344 | 1,384 | 38,600 | 1,384 |
| 2015-08-25 | 1,340 | 1,374 | 1,301 | 1,311 | 69,300 | 1,311 |
| 2015-08-24 | 1,411 | 1,435 | 1,371 | 1,378 | 65,300 | 1,378 |
| 2015-08-21 | 1,482 | 1,495 | 1,470 | 1,471 | 54,700 | 1,471 |
| 2015-08-20 | 1,482 | 1,497 | 1,482 | 1,492 | 25,000 | 1,492 |
| 2015-08-19 | 1,510 | 1,512 | 1,490 | 1,496 | 20,700 | 1,496 |
| 2015-08-18 | 1,498 | 1,517 | 1,496 | 1,509 | 28,600 | 1,509 |
| 2015-08-17 | 1,495 | 1,500 | 1,471 | 1,488 | 35,000 | 1,488 |
| 2015-08-14 | 1,510 | 1,510 | 1,490 | 1,504 | 30,600 | 1,504 |
| 2015-08-13 | 1,487 | 1,497 | 1,487 | 1,492 | 24,200 | 1,492 |
| 2015-08-12 | 1,500 | 1,510 | 1,488 | 1,496 | 58,400 | 1,496 |
| 2015-08-11 | 1,540 | 1,540 | 1,500 | 1,506 | 63,300 | 1,506 |
| 2015-08-10 | 1,500 | 1,544 | 1,496 | 1,527 | 108,600 | 1,527 |
| 2015-08-07 | 1,480 | 1,498 | 1,441 | 1,465 | 145,800 | 1,465 |
| 2015-08-06 | 1,411 | 1,440 | 1,411 | 1,425 | 28,700 | 1,425 |
| 2015-08-05 | 1,395 | 1,424 | 1,389 | 1,417 | 27,800 | 1,417 |
| 2015-08-04 | 1,395 | 1,395 | 1,383 | 1,391 | 12,500 | 1,391 |
| 2015-08-03 | 1,375 | 1,395 | 1,373 | 1,385 | 18,200 | 1,385 |
| 2015-07-31 | 1,386 | 1,395 | 1,378 | 1,381 | 26,900 | 1,381 |
| 2015-07-30 | 1,376 | 1,396 | 1,376 | 1,386 | 13,900 | 1,386 |
| 2015-07-29 | 1,370 | 1,382 | 1,363 | 1,373 | 12,000 | 1,373 |
| 2015-07-28 | 1,376 | 1,383 | 1,357 | 1,372 | 19,500 | 1,372 |
| 2015-07-27 | 1,404 | 1,412 | 1,375 | 1,387 | 28,300 | 1,387 |
| 2015-07-24 | 1,434 | 1,434 | 1,404 | 1,408 | 19,500 | 1,408 |
| 2015-07-23 | 1,442 | 1,445 | 1,422 | 1,431 | 23,800 | 1,431 |
| 2015-07-22 | 1,462 | 1,464 | 1,436 | 1,450 | 28,000 | 1,450 |
| 2015-07-21 | 1,465 | 1,468 | 1,455 | 1,463 | 41,200 | 1,463 |
| 2015-07-17 | 1,465 | 1,468 | 1,446 | 1,468 | 28,500 | 1,468 |
| 2015-07-16 | 1,440 | 1,450 | 1,435 | 1,450 | 23,300 | 1,450 |
| 2015-07-15 | 1,410 | 1,437 | 1,410 | 1,437 | 27,600 | 1,437 |
| 2015-07-14 | 1,422 | 1,422 | 1,404 | 1,409 | 21,200 | 1,409 |
| 2015-07-13 | 1,372 | 1,420 | 1,363 | 1,393 | 30,500 | 1,393 |
| 2015-07-10 | 1,366 | 1,366 | 1,334 | 1,342 | 31,800 | 1,342 |
| 2015-07-09 | 1,370 | 1,374 | 1,284 | 1,347 | 86,800 | 1,347 |
| 2015-07-08 | 1,433 | 1,435 | 1,383 | 1,383 | 73,800 | 1,383 |
| 2015-07-07 | 1,438 | 1,449 | 1,430 | 1,431 | 26,200 | 1,431 |
| 2015-07-06 | 1,444 | 1,444 | 1,423 | 1,426 | 48,700 | 1,426 |
| 2015-07-03 | 1,476 | 1,476 | 1,445 | 1,449 | 41,100 | 1,449 |
| 2015-07-02 | 1,470 | 1,484 | 1,460 | 1,470 | 22,400 | 1,470 |
| 2015-07-01 | 1,461 | 1,469 | 1,456 | 1,461 | 20,900 | 1,461 |
| 2015-06-30 | 1,450 | 1,468 | 1,445 | 1,458 | 36,100 | 1,458 |
| 2015-06-29 | 1,470 | 1,474 | 1,450 | 1,460 | 49,300 | 1,460 |
| 2015-06-26 | 1,496 | 1,503 | 1,491 | 1,491 | 27,300 | 1,491 |
| 2015-06-25 | 1,509 | 1,510 | 1,501 | 1,501 | 26,500 | 1,501 |
| 2015-06-24 | 1,505 | 1,511 | 1,496 | 1,504 | 42,300 | 1,504 |
| 2015-06-23 | 1,499 | 1,506 | 1,486 | 1,496 | 45,400 | 1,496 |
| 2015-06-22 | 1,497 | 1,505 | 1,484 | 1,498 | 27,500 | 1,498 |
| 2015-06-19 | 1,483 | 1,508 | 1,483 | 1,492 | 25,300 | 1,492 |
| 2015-06-18 | 1,503 | 1,503 | 1,478 | 1,479 | 60,900 | 1,479 |
| 2015-06-17 | 1,516 | 1,530 | 1,502 | 1,502 | 50,900 | 1,502 |
| 2015-06-16 | 1,548 | 1,548 | 1,511 | 1,526 | 54,800 | 1,526 |
| 2015-06-15 | 1,568 | 1,577 | 1,535 | 1,551 | 33,300 | 1,551 |
| 2015-06-12 | 1,561 | 1,588 | 1,556 | 1,556 | 32,000 | 1,556 |
| 2015-06-11 | 1,550 | 1,576 | 1,550 | 1,573 | 15,200 | 1,573 |
| 2015-06-10 | 1,564 | 1,578 | 1,550 | 1,555 | 37,200 | 1,555 |
| 2015-06-09 | 1,581 | 1,581 | 1,570 | 1,570 | 25,400 | 1,570 |
| 2015-06-08 | 1,566 | 1,590 | 1,566 | 1,576 | 27,200 | 1,576 |
| 2015-06-05 | 1,568 | 1,578 | 1,559 | 1,569 | 21,800 | 1,569 |
| 2015-06-04 | 1,588 | 1,590 | 1,559 | 1,568 | 23,400 | 1,568 |
| 2015-06-03 | 1,585 | 1,590 | 1,570 | 1,579 | 18,000 | 1,579 |
| 2015-06-02 | 1,590 | 1,594 | 1,573 | 1,589 | 18,700 | 1,589 |
| 2015-06-01 | 1,582 | 1,588 | 1,567 | 1,582 | 17,600 | 1,582 |
| 2015-05-29 | 1,572 | 1,595 | 1,572 | 1,582 | 21,100 | 1,582 |
| 2015-05-28 | 1,570 | 1,583 | 1,570 | 1,573 | 14,500 | 1,573 |
| 2015-05-27 | 1,575 | 1,579 | 1,557 | 1,579 | 17,800 | 1,579 |
| 2015-05-26 | 1,589 | 1,589 | 1,576 | 1,578 | 13,100 | 1,578 |
| 2015-05-25 | 1,590 | 1,590 | 1,575 | 1,583 | 18,600 | 1,583 |
| 2015-05-22 | 1,574 | 1,585 | 1,570 | 1,584 | 17,000 | 1,584 |
| 2015-05-21 | 1,590 | 1,598 | 1,575 | 1,579 | 24,900 | 1,579 |
| 2015-05-20 | 1,597 | 1,597 | 1,573 | 1,590 | 26,600 | 1,590 |
| 2015-05-19 | 1,608 | 1,608 | 1,587 | 1,597 | 26,000 | 1,597 |
| 2015-05-18 | 1,576 | 1,609 | 1,576 | 1,603 | 34,100 | 1,603 |
| 2015-05-15 | 1,600 | 1,607 | 1,567 | 1,588 | 49,900 | 1,588 |
| 2015-05-14 | 1,587 | 1,587 | 1,557 | 1,580 | 32,900 | 1,580 |
| 2015-05-13 | 1,556 | 1,580 | 1,546 | 1,580 | 41,200 | 1,580 |
| 2015-05-12 | 1,575 | 1,575 | 1,545 | 1,568 | 25,400 | 1,568 |
| 2015-05-11 | 1,574 | 1,587 | 1,566 | 1,570 | 34,300 | 1,570 |
| 2015-05-08 | 1,539 | 1,567 | 1,534 | 1,561 | 26,000 | 1,561 |
| 2015-05-07 | 1,545 | 1,570 | 1,538 | 1,539 | 33,600 | 1,539 |
| 2015-05-01 | 1,540 | 1,566 | 1,533 | 1,544 | 32,100 | 1,544 |
| 2015-04-30 | 1,560 | 1,569 | 1,545 | 1,551 | 41,400 | 1,551 |
| 2015-04-28 | 1,572 | 1,583 | 1,567 | 1,575 | 59,400 | 1,575 |
| 2015-04-27 | 1,580 | 1,582 | 1,560 | 1,565 | 20,600 | 1,565 |
| 2015-04-24 | 1,541 | 1,588 | 1,541 | 1,579 | 53,900 | 1,579 |
| 2015-04-23 | 1,585 | 1,598 | 1,530 | 1,541 | 83,700 | 1,541 |
| 2015-04-22 | 1,612 | 1,612 | 1,570 | 1,579 | 57,800 | 1,579 |
| 2015-04-21 | 1,595 | 1,616 | 1,583 | 1,608 | 25,000 | 1,608 |
| 2015-04-20 | 1,618 | 1,620 | 1,589 | 1,596 | 50,800 | 1,596 |
| 2015-04-17 | 1,645 | 1,652 | 1,621 | 1,632 | 69,400 | 1,632 |
| 2015-04-16 | 1,650 | 1,656 | 1,620 | 1,643 | 89,200 | 1,643 |
| 2015-04-15 | 1,610 | 1,670 | 1,610 | 1,630 | 200,800 | 1,630 |
| 2015-04-14 | 1,597 | 1,629 | 1,595 | 1,620 | 82,900 | 1,620 |
| 2015-04-13 | 1,600 | 1,630 | 1,600 | 1,609 | 97,100 | 1,609 |
| 2015-04-10 | 1,600 | 1,600 | 1,583 | 1,592 | 58,700 | 1,592 |
| 2015-04-09 | 1,600 | 1,600 | 1,572 | 1,594 | 58,300 | 1,594 |
| 2015-04-08 | 1,573 | 1,606 | 1,562 | 1,595 | 80,700 | 1,595 |
| 2015-04-07 | 1,560 | 1,572 | 1,540 | 1,569 | 71,100 | 1,569 |
| 2015-04-06 | 1,541 | 1,559 | 1,537 | 1,548 | 58,300 | 1,548 |
| 2015-04-03 | 1,527 | 1,545 | 1,515 | 1,541 | 41,000 | 1,541 |
| 2015-04-02 | 1,515 | 1,525 | 1,501 | 1,519 | 28,200 | 1,519 |
| 2015-04-01 | 1,516 | 1,527 | 1,496 | 1,516 | 60,200 | 1,516 |
| 2015-03-31 | 1,541 | 1,547 | 1,509 | 1,515 | 49,500 | 1,515 |
| 2015-03-30 | 1,555 | 1,561 | 1,515 | 1,533 | 47,600 | 1,533 |
| 2015-03-27 | 1,578 | 1,579 | 1,543 | 1,555 | 67,500 | 1,555 |
| 2015-03-26 | 1,598 | 1,600 | 1,590 | 1,600 | 51,300 | 1,600 |
| 2015-03-25 | 1,606 | 1,606 | 1,590 | 1,598 | 54,500 | 1,598 |
| 2015-03-24 | 1,620 | 1,626 | 1,585 | 1,597 | 136,000 | 1,597 |
| 2015-03-23 | 1,568 | 1,575 | 1,561 | 1,568 | 58,900 | 1,568 |
| 2015-03-20 | 1,538 | 1,555 | 1,538 | 1,540 | 48,100 | 1,540 |
| 2015-03-19 | 1,545 | 1,550 | 1,535 | 1,542 | 39,000 | 1,542 |
| 2015-03-18 | 1,549 | 1,555 | 1,532 | 1,551 | 39,500 | 1,551 |
| 2015-03-17 | 1,544 | 1,556 | 1,535 | 1,547 | 47,100 | 1,547 |
| 2015-03-16 | 1,534 | 1,544 | 1,528 | 1,542 | 48,900 | 1,542 |
| 2015-03-13 | 1,529 | 1,545 | 1,526 | 1,532 | 62,400 | 1,532 |
| 2015-03-12 | 1,546 | 1,552 | 1,523 | 1,529 | 65,200 | 1,529 |
| 2015-03-11 | 1,503 | 1,542 | 1,501 | 1,532 | 67,500 | 1,532 |
| 2015-03-10 | 1,510 | 1,524 | 1,504 | 1,505 | 84,300 | 1,505 |
| 2015-03-09 | 1,520 | 1,521 | 1,509 | 1,513 | 102,000 | 1,513 |
| 2015-03-06 | 1,515 | 1,528 | 1,514 | 1,520 | 48,300 | 1,520 |
| 2015-03-05 | 1,515 | 1,542 | 1,510 | 1,522 | 75,300 | 1,522 |
| 2015-03-04 | 1,545 | 1,555 | 1,537 | 1,538 | 47,200 | 1,538 |
| 2015-03-03 | 1,575 | 1,575 | 1,537 | 1,544 | 60,800 | 1,544 |
| 2015-03-02 | 1,570 | 1,579 | 1,560 | 1,561 | 50,800 | 1,561 |
| 2015-02-27 | 1,586 | 1,625 | 1,554 | 1,567 | 149,900 | 1,567 |
| 2015-02-26 | 1,570 | 1,570 | 1,553 | 1,567 | 32,900 | 1,567 |
| 2015-02-25 | 1,540 | 1,555 | 1,539 | 1,550 | 34,400 | 1,550 |
| 2015-02-24 | 1,541 | 1,544 | 1,531 | 1,537 | 55,400 | 1,537 |
| 2015-02-23 | 1,574 | 1,574 | 1,536 | 1,541 | 81,300 | 1,541 |
| 2015-02-20 | 1,548 | 1,555 | 1,534 | 1,543 | 57,800 | 1,543 |
| 2015-02-19 | 1,542 | 1,548 | 1,527 | 1,534 | 79,600 | 1,534 |
| 2015-02-18 | 1,555 | 1,563 | 1,540 | 1,545 | 72,900 | 1,545 |
| 2015-02-17 | 1,563 | 1,565 | 1,537 | 1,547 | 59,300 | 1,547 |
| 2015-02-16 | 1,587 | 1,587 | 1,554 | 1,560 | 57,700 | 1,560 |
| 2015-02-13 | 1,543 | 1,556 | 1,536 | 1,548 | 55,700 | 1,548 |
| 2015-02-12 | 1,534 | 1,551 | 1,524 | 1,528 | 129,900 | 1,528 |
| 2015-02-10 | 1,541 | 1,546 | 1,517 | 1,534 | 122,600 | 1,534 |
| 2015-02-09 | 1,580 | 1,587 | 1,533 | 1,556 | 189,300 | 1,556 |
| 2015-02-06 | 1,640 | 1,660 | 1,556 | 1,577 | 264,500 | 1,577 |
| 2015-02-05 | 1,720 | 1,878 | 1,717 | 1,800 | 87,000 | 1,800 |
| 2015-02-04 | 1,729 | 1,759 | 1,697 | 1,734 | 84,300 | 1,734 |
| 2015-02-03 | 1,801 | 1,820 | 1,723 | 1,743 | 63,700 | 1,743 |
| 2015-02-02 | 1,822 | 1,848 | 1,786 | 1,809 | 33,700 | 1,809 |
| 2015-01-30 | 1,850 | 1,865 | 1,831 | 1,848 | 18,800 | 1,848 |
| 2015-01-29 | 1,852 | 1,869 | 1,841 | 1,844 | 16,000 | 1,844 |
| 2015-01-28 | 1,876 | 1,909 | 1,850 | 1,888 | 48,700 | 1,888 |
| 2015-01-27 | 1,808 | 1,886 | 1,807 | 1,886 | 95,800 | 1,886 |
| 2015-01-26 | 1,736 | 1,798 | 1,736 | 1,787 | 25,300 | 1,787 |
| 2015-01-23 | 1,784 | 1,784 | 1,742 | 1,765 | 21,100 | 1,765 |
| 2015-01-22 | 1,786 | 1,795 | 1,730 | 1,778 | 35,400 | 1,778 |
| 2015-01-21 | 1,790 | 1,790 | 1,738 | 1,776 | 29,500 | 1,776 |
| 2015-01-20 | 1,767 | 1,777 | 1,746 | 1,775 | 19,800 | 1,775 |
| 2015-01-19 | 1,769 | 1,769 | 1,735 | 1,745 | 16,100 | 1,745 |
| 2015-01-16 | 1,750 | 1,764 | 1,717 | 1,745 | 29,700 | 1,745 |
| 2015-01-15 | 1,783 | 1,837 | 1,772 | 1,799 | 30,200 | 1,799 |
| 2015-01-14 | 1,751 | 1,826 | 1,751 | 1,761 | 40,500 | 1,761 |
| 2015-01-13 | 1,757 | 1,767 | 1,711 | 1,764 | 40,600 | 1,764 |
| 2015-01-09 | 1,755 | 1,806 | 1,745 | 1,797 | 40,100 | 1,797 |
| 2015-01-08 | 1,840 | 1,862 | 1,740 | 1,751 | 96,700 | 1,751 |
| 2015-01-07 | 1,829 | 1,900 | 1,827 | 1,838 | 91,200 | 1,838 |
| 2015-01-06 | 1,779 | 1,850 | 1,752 | 1,827 | 127,000 | 1,827 |
| 2015-01-05 | 1,683 | 1,799 | 1,683 | 1,788 | 85,400 | 1,788 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
