7482 (株)シモジマ 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 | 1,114 | 1,122 | 1,088 | 1,114 | 4,100 | 1,114 |
| 2015-12-29 | 1,086 | 1,117 | 1,077 | 1,105 | 7,400 | 1,105 |
| 2015-12-28 | 1,069 | 1,107 | 1,064 | 1,103 | 8,400 | 1,103 |
| 2015-12-25 | 1,080 | 1,080 | 1,050 | 1,065 | 4,300 | 1,065 |
| 2015-12-24 | 1,090 | 1,092 | 1,066 | 1,066 | 9,200 | 1,066 |
| 2015-12-22 | 1,106 | 1,106 | 1,090 | 1,090 | 4,600 | 1,090 |
| 2015-12-21 | 1,087 | 1,106 | 1,087 | 1,096 | 7,600 | 1,096 |
| 2015-12-18 | 1,118 | 1,127 | 1,098 | 1,103 | 15,400 | 1,103 |
| 2015-12-17 | 1,125 | 1,125 | 1,110 | 1,118 | 5,800 | 1,118 |
| 2015-12-16 | 1,098 | 1,105 | 1,093 | 1,100 | 5,800 | 1,100 |
| 2015-12-15 | 1,109 | 1,109 | 1,088 | 1,090 | 4,100 | 1,090 |
| 2015-12-14 | 1,108 | 1,125 | 1,072 | 1,122 | 24,600 | 1,122 |
| 2015-12-11 | 1,078 | 1,113 | 1,077 | 1,108 | 24,800 | 1,108 |
| 2015-12-10 | 1,110 | 1,120 | 1,105 | 1,105 | 10,400 | 1,105 |
| 2015-12-09 | 1,123 | 1,140 | 1,114 | 1,114 | 7,000 | 1,114 |
| 2015-12-08 | 1,105 | 1,126 | 1,096 | 1,123 | 7,200 | 1,123 |
| 2015-12-07 | 1,109 | 1,130 | 1,105 | 1,105 | 10,900 | 1,105 |
| 2015-12-04 | 1,120 | 1,126 | 1,113 | 1,114 | 7,300 | 1,114 |
| 2015-12-03 | 1,132 | 1,143 | 1,129 | 1,133 | 5,600 | 1,133 |
| 2015-12-02 | 1,167 | 1,167 | 1,127 | 1,143 | 21,200 | 1,143 |
| 2015-12-01 | 1,150 | 1,168 | 1,131 | 1,152 | 11,300 | 1,152 |
| 2015-11-30 | 1,143 | 1,148 | 1,130 | 1,147 | 7,900 | 1,147 |
| 2015-11-27 | 1,122 | 1,147 | 1,120 | 1,143 | 5,500 | 1,143 |
| 2015-11-26 | 1,119 | 1,129 | 1,105 | 1,122 | 11,900 | 1,122 |
| 2015-11-25 | 1,155 | 1,155 | 1,106 | 1,119 | 15,700 | 1,119 |
| 2015-11-24 | 1,147 | 1,152 | 1,130 | 1,152 | 14,800 | 1,152 |
| 2015-11-20 | 1,135 | 1,147 | 1,106 | 1,147 | 7,200 | 1,147 |
| 2015-11-19 | 1,141 | 1,149 | 1,136 | 1,145 | 14,200 | 1,145 |
| 2015-11-18 | 1,125 | 1,136 | 1,125 | 1,136 | 12,100 | 1,136 |
| 2015-11-17 | 1,121 | 1,125 | 1,115 | 1,125 | 10,900 | 1,125 |
| 2015-11-16 | 1,109 | 1,123 | 1,109 | 1,121 | 6,500 | 1,121 |
| 2015-11-13 | 1,112 | 1,120 | 1,104 | 1,120 | 5,300 | 1,120 |
| 2015-11-12 | 1,113 | 1,123 | 1,109 | 1,118 | 8,900 | 1,118 |
| 2015-11-11 | 1,097 | 1,122 | 1,097 | 1,104 | 12,100 | 1,104 |
| 2015-11-10 | 1,093 | 1,107 | 1,093 | 1,097 | 4,700 | 1,097 |
| 2015-11-09 | 1,104 | 1,112 | 1,076 | 1,112 | 12,000 | 1,112 |
| 2015-11-06 | 1,104 | 1,116 | 1,098 | 1,106 | 8,600 | 1,106 |
| 2015-11-05 | 1,086 | 1,105 | 1,056 | 1,098 | 14,500 | 1,098 |
| 2015-11-04 | 1,059 | 1,110 | 1,057 | 1,067 | 12,400 | 1,067 |
| 2015-11-02 | 1,052 | 1,076 | 1,044 | 1,046 | 12,800 | 1,046 |
| 2015-10-30 | 1,116 | 1,124 | 1,047 | 1,052 | 39,700 | 1,052 |
| 2015-10-29 | 1,082 | 1,106 | 1,059 | 1,105 | 31,100 | 1,105 |
| 2015-10-28 | 1,100 | 1,100 | 1,074 | 1,094 | 8,500 | 1,094 |
| 2015-10-27 | 1,100 | 1,105 | 1,096 | 1,099 | 11,800 | 1,099 |
| 2015-10-26 | 1,099 | 1,100 | 1,094 | 1,097 | 7,000 | 1,097 |
| 2015-10-23 | 1,090 | 1,099 | 1,082 | 1,094 | 10,500 | 1,094 |
| 2015-10-22 | 1,095 | 1,095 | 1,075 | 1,077 | 3,300 | 1,077 |
| 2015-10-21 | 1,067 | 1,099 | 1,067 | 1,096 | 7,700 | 1,096 |
| 2015-10-20 | 1,081 | 1,081 | 1,055 | 1,065 | 4,100 | 1,065 |
| 2015-10-19 | 1,075 | 1,085 | 1,070 | 1,081 | 5,600 | 1,081 |
| 2015-10-16 | 1,089 | 1,089 | 1,069 | 1,074 | 9,800 | 1,074 |
| 2015-10-15 | 1,051 | 1,088 | 1,050 | 1,079 | 8,500 | 1,079 |
| 2015-10-14 | 1,045 | 1,064 | 1,028 | 1,056 | 19,500 | 1,056 |
| 2015-10-13 | 1,053 | 1,073 | 1,044 | 1,063 | 5,900 | 1,063 |
| 2015-10-09 | 1,046 | 1,076 | 1,037 | 1,061 | 8,000 | 1,061 |
| 2015-10-08 | 1,080 | 1,081 | 1,036 | 1,036 | 21,600 | 1,036 |
| 2015-10-07 | 1,087 | 1,100 | 1,080 | 1,100 | 8,400 | 1,100 |
| 2015-10-06 | 1,074 | 1,098 | 1,070 | 1,087 | 9,200 | 1,087 |
| 2015-10-05 | 1,058 | 1,068 | 1,046 | 1,063 | 8,200 | 1,063 |
| 2015-10-02 | 1,062 | 1,074 | 1,014 | 1,053 | 16,400 | 1,053 |
| 2015-10-01 | 1,028 | 1,083 | 1,028 | 1,062 | 9,500 | 1,062 |
| 2015-09-30 | 999 | 1,026 | 999 | 1,023 | 9,600 | 1,023 |
| 2015-09-29 | 995 | 1,023 | 995 | 997 | 17,400 | 997 |
| 2015-09-28 | 1,013 | 1,014 | 997 | 1,002 | 10,300 | 1,002 |
| 2015-09-25 | 1,003 | 1,028 | 1,003 | 1,015 | 6,800 | 1,015 |
| 2015-09-24 | 1,006 | 1,020 | 1,001 | 1,003 | 15,700 | 1,003 |
| 2015-09-18 | 1,035 | 1,035 | 1,005 | 1,006 | 14,500 | 1,006 |
| 2015-09-17 | 1,006 | 1,035 | 1,006 | 1,035 | 5,600 | 1,035 |
| 2015-09-16 | 1,011 | 1,015 | 1,005 | 1,010 | 2,000 | 1,010 |
| 2015-09-15 | 1,008 | 1,019 | 1,007 | 1,007 | 4,600 | 1,007 |
| 2015-09-14 | 1,018 | 1,018 | 1,002 | 1,002 | 4,300 | 1,002 |
| 2015-09-11 | 993 | 1,015 | 993 | 1,003 | 21,300 | 1,003 |
| 2015-09-10 | 997 | 1,014 | 995 | 1,008 | 7,800 | 1,008 |
| 2015-09-09 | 1,003 | 1,016 | 994 | 1,016 | 7,700 | 1,016 |
| 2015-09-08 | 989 | 999 | 988 | 988 | 5,400 | 988 |
| 2015-09-07 | 998 | 1,001 | 989 | 993 | 12,700 | 993 |
| 2015-09-04 | 1,005 | 1,026 | 996 | 998 | 12,500 | 998 |
| 2015-09-03 | 1,002 | 1,015 | 1,000 | 1,003 | 10,800 | 1,003 |
| 2015-09-02 | 1,006 | 1,018 | 1,001 | 1,001 | 8,700 | 1,001 |
| 2015-09-01 | 1,022 | 1,050 | 1,015 | 1,015 | 13,200 | 1,015 |
| 2015-08-31 | 1,018 | 1,035 | 1,014 | 1,023 | 6,200 | 1,023 |
| 2015-08-28 | 1,018 | 1,028 | 1,001 | 1,016 | 10,900 | 1,016 |
| 2015-08-27 | 1,025 | 1,025 | 993 | 999 | 7,400 | 999 |
| 2015-08-26 | 975 | 1,029 | 975 | 1,013 | 12,900 | 1,013 |
| 2015-08-25 | 982 | 1,012 | 970 | 975 | 17,800 | 975 |
| 2015-08-24 | 1,026 | 1,048 | 1,001 | 1,004 | 17,400 | 1,004 |
| 2015-08-21 | 1,042 | 1,070 | 1,020 | 1,026 | 9,700 | 1,026 |
| 2015-08-20 | 1,078 | 1,081 | 1,060 | 1,072 | 9,600 | 1,072 |
| 2015-08-19 | 1,075 | 1,088 | 1,075 | 1,084 | 6,800 | 1,084 |
| 2015-08-18 | 1,082 | 1,090 | 1,072 | 1,075 | 6,300 | 1,075 |
| 2015-08-17 | 1,082 | 1,088 | 1,075 | 1,082 | 5,400 | 1,082 |
| 2015-08-14 | 1,052 | 1,080 | 1,052 | 1,074 | 9,000 | 1,074 |
| 2015-08-13 | 1,070 | 1,070 | 1,046 | 1,051 | 15,400 | 1,051 |
| 2015-08-12 | 1,096 | 1,096 | 1,081 | 1,087 | 2,700 | 1,087 |
| 2015-08-11 | 1,100 | 1,100 | 1,080 | 1,096 | 6,300 | 1,096 |
| 2015-08-10 | 1,096 | 1,100 | 1,070 | 1,100 | 17,200 | 1,100 |
| 2015-08-07 | 1,092 | 1,097 | 1,078 | 1,096 | 6,300 | 1,096 |
| 2015-08-06 | 1,099 | 1,100 | 1,093 | 1,096 | 9,000 | 1,096 |
| 2015-08-05 | 1,082 | 1,100 | 1,080 | 1,099 | 10,800 | 1,099 |
| 2015-08-04 | 1,065 | 1,083 | 1,065 | 1,082 | 10,600 | 1,082 |
| 2015-08-03 | 1,077 | 1,078 | 1,037 | 1,073 | 3,400 | 1,073 |
| 2015-07-31 | 1,051 | 1,084 | 1,045 | 1,082 | 15,300 | 1,082 |
| 2015-07-30 | 1,037 | 1,053 | 1,037 | 1,045 | 5,500 | 1,045 |
| 2015-07-29 | 1,041 | 1,054 | 1,037 | 1,052 | 3,700 | 1,052 |
| 2015-07-28 | 1,030 | 1,044 | 1,030 | 1,040 | 4,200 | 1,040 |
| 2015-07-27 | 1,053 | 1,053 | 1,037 | 1,041 | 6,200 | 1,041 |
| 2015-07-24 | 1,058 | 1,060 | 1,052 | 1,054 | 13,000 | 1,054 |
| 2015-07-23 | 1,050 | 1,058 | 1,046 | 1,058 | 4,900 | 1,058 |
| 2015-07-22 | 1,055 | 1,062 | 1,041 | 1,046 | 13,300 | 1,046 |
| 2015-07-21 | 1,049 | 1,058 | 1,049 | 1,055 | 5,600 | 1,055 |
| 2015-07-17 | 1,041 | 1,054 | 1,041 | 1,048 | 1,700 | 1,048 |
| 2015-07-16 | 1,048 | 1,052 | 1,044 | 1,046 | 6,400 | 1,046 |
| 2015-07-15 | 1,036 | 1,046 | 1,036 | 1,041 | 15,500 | 1,041 |
| 2015-07-14 | 1,040 | 1,040 | 1,032 | 1,036 | 15,800 | 1,036 |
| 2015-07-13 | 1,015 | 1,033 | 1,015 | 1,032 | 10,800 | 1,032 |
| 2015-07-10 | 1,006 | 1,016 | 1,006 | 1,011 | 11,100 | 1,011 |
| 2015-07-09 | 1,010 | 1,021 | 1,000 | 1,005 | 13,400 | 1,005 |
| 2015-07-08 | 1,046 | 1,058 | 1,021 | 1,021 | 12,400 | 1,021 |
| 2015-07-07 | 1,047 | 1,058 | 1,047 | 1,048 | 3,900 | 1,048 |
| 2015-07-06 | 1,063 | 1,063 | 1,046 | 1,047 | 9,100 | 1,047 |
| 2015-07-03 | 1,063 | 1,067 | 1,063 | 1,063 | 3,600 | 1,063 |
| 2015-07-02 | 1,060 | 1,063 | 1,059 | 1,063 | 5,000 | 1,063 |
| 2015-07-01 | 1,045 | 1,058 | 1,045 | 1,054 | 4,600 | 1,054 |
| 2015-06-30 | 1,043 | 1,052 | 1,039 | 1,045 | 12,400 | 1,045 |
| 2015-06-29 | 1,048 | 1,078 | 1,044 | 1,044 | 8,300 | 1,044 |
| 2015-06-26 | 1,083 | 1,083 | 1,059 | 1,060 | 5,600 | 1,060 |
| 2015-06-25 | 1,080 | 1,083 | 1,079 | 1,079 | 6,500 | 1,079 |
| 2015-06-24 | 1,073 | 1,081 | 1,072 | 1,079 | 13,800 | 1,079 |
| 2015-06-23 | 1,054 | 1,072 | 1,054 | 1,072 | 9,200 | 1,072 |
| 2015-06-22 | 1,053 | 1,061 | 1,042 | 1,054 | 10,600 | 1,054 |
| 2015-06-19 | 1,043 | 1,058 | 1,043 | 1,053 | 7,100 | 1,053 |
| 2015-06-18 | 1,043 | 1,046 | 1,038 | 1,039 | 8,000 | 1,039 |
| 2015-06-17 | 1,050 | 1,050 | 1,043 | 1,043 | 4,500 | 1,043 |
| 2015-06-16 | 1,055 | 1,057 | 1,046 | 1,050 | 3,700 | 1,050 |
| 2015-06-15 | 1,046 | 1,056 | 1,046 | 1,055 | 3,100 | 1,055 |
| 2015-06-12 | 1,052 | 1,056 | 1,042 | 1,056 | 23,300 | 1,056 |
| 2015-06-11 | 1,037 | 1,046 | 1,034 | 1,045 | 7,100 | 1,045 |
| 2015-06-10 | 1,037 | 1,042 | 1,034 | 1,037 | 4,800 | 1,037 |
| 2015-06-09 | 1,037 | 1,043 | 1,035 | 1,037 | 6,400 | 1,037 |
| 2015-06-08 | 1,046 | 1,046 | 1,038 | 1,042 | 2,300 | 1,042 |
| 2015-06-05 | 1,038 | 1,050 | 1,038 | 1,046 | 4,000 | 1,046 |
| 2015-06-04 | 1,052 | 1,053 | 1,045 | 1,051 | 6,500 | 1,051 |
| 2015-06-03 | 1,044 | 1,048 | 1,036 | 1,048 | 4,600 | 1,048 |
| 2015-06-02 | 1,053 | 1,054 | 1,021 | 1,044 | 10,300 | 1,044 |
| 2015-06-01 | 1,050 | 1,056 | 1,050 | 1,053 | 2,500 | 1,053 |
| 2015-05-29 | 1,058 | 1,059 | 1,050 | 1,050 | 4,500 | 1,050 |
| 2015-05-28 | 1,049 | 1,058 | 1,048 | 1,048 | 5,500 | 1,048 |
| 2015-05-27 | 1,049 | 1,049 | 1,041 | 1,048 | 4,700 | 1,048 |
| 2015-05-26 | 1,033 | 1,049 | 1,033 | 1,041 | 8,700 | 1,041 |
| 2015-05-25 | 1,031 | 1,042 | 1,031 | 1,033 | 8,500 | 1,033 |
| 2015-05-22 | 1,034 | 1,039 | 1,029 | 1,031 | 6,700 | 1,031 |
| 2015-05-21 | 1,047 | 1,058 | 1,034 | 1,034 | 9,900 | 1,034 |
| 2015-05-20 | 1,064 | 1,064 | 1,042 | 1,044 | 16,600 | 1,044 |
| 2015-05-19 | 1,066 | 1,076 | 1,044 | 1,044 | 12,900 | 1,044 |
| 2015-05-18 | 1,059 | 1,075 | 1,050 | 1,075 | 9,000 | 1,075 |
| 2015-05-15 | 1,051 | 1,065 | 1,041 | 1,051 | 146,700 | 1,051 |
| 2015-05-14 | 1,059 | 1,068 | 1,051 | 1,051 | 12,700 | 1,051 |
| 2015-05-13 | 1,075 | 1,075 | 1,061 | 1,073 | 6,200 | 1,073 |
| 2015-05-12 | 1,074 | 1,078 | 1,072 | 1,075 | 1,900 | 1,075 |
| 2015-05-11 | 1,070 | 1,076 | 1,070 | 1,074 | 7,300 | 1,074 |
| 2015-05-08 | 1,044 | 1,067 | 1,044 | 1,063 | 4,500 | 1,063 |
| 2015-05-07 | 1,055 | 1,058 | 1,046 | 1,046 | 3,600 | 1,046 |
| 2015-05-01 | 1,055 | 1,060 | 1,047 | 1,055 | 8,000 | 1,055 |
| 2015-04-30 | 1,070 | 1,084 | 1,060 | 1,064 | 6,200 | 1,064 |
| 2015-04-28 | 1,075 | 1,082 | 1,071 | 1,079 | 8,900 | 1,079 |
| 2015-04-27 | 1,073 | 1,075 | 1,071 | 1,072 | 2,200 | 1,072 |
| 2015-04-24 | 1,073 | 1,080 | 1,073 | 1,073 | 7,600 | 1,073 |
| 2015-04-23 | 1,070 | 1,079 | 1,070 | 1,073 | 2,600 | 1,073 |
| 2015-04-22 | 1,084 | 1,084 | 1,056 | 1,070 | 5,600 | 1,070 |
| 2015-04-21 | 1,064 | 1,078 | 1,063 | 1,077 | 4,400 | 1,077 |
| 2015-04-20 | 1,086 | 1,086 | 1,045 | 1,075 | 10,200 | 1,075 |
| 2015-04-17 | 1,092 | 1,095 | 1,080 | 1,086 | 4,300 | 1,086 |
| 2015-04-16 | 1,089 | 1,092 | 1,069 | 1,092 | 6,200 | 1,092 |
| 2015-04-15 | 1,071 | 1,090 | 1,070 | 1,085 | 4,100 | 1,085 |
| 2015-04-14 | 1,084 | 1,089 | 1,079 | 1,089 | 4,100 | 1,089 |
| 2015-04-13 | 1,096 | 1,096 | 1,071 | 1,079 | 3,500 | 1,079 |
| 2015-04-10 | 1,095 | 1,095 | 1,073 | 1,089 | 9,200 | 1,089 |
| 2015-04-09 | 1,085 | 1,090 | 1,085 | 1,086 | 3,400 | 1,086 |
| 2015-04-08 | 1,094 | 1,099 | 1,087 | 1,097 | 4,900 | 1,097 |
| 2015-04-07 | 1,075 | 1,095 | 1,075 | 1,082 | 5,400 | 1,082 |
| 2015-04-06 | 1,062 | 1,079 | 1,062 | 1,077 | 1,600 | 1,077 |
| 2015-04-03 | 1,084 | 1,100 | 1,072 | 1,079 | 6,100 | 1,079 |
| 2015-04-02 | 1,076 | 1,090 | 1,056 | 1,084 | 9,300 | 1,084 |
| 2015-04-01 | 1,055 | 1,084 | 1,053 | 1,076 | 9,200 | 1,076 |
| 2015-03-31 | 1,090 | 1,090 | 1,060 | 1,065 | 8,000 | 1,065 |
| 2015-03-30 | 1,056 | 1,101 | 1,038 | 1,068 | 10,700 | 1,068 |
| 2015-03-27 | 1,081 | 1,108 | 1,048 | 1,051 | 25,700 | 1,051 |
| 2015-03-26 | 1,115 | 1,126 | 1,115 | 1,119 | 97,400 | 1,119 |
| 2015-03-25 | 1,125 | 1,125 | 1,112 | 1,117 | 13,200 | 1,117 |
| 2015-03-24 | 1,123 | 1,124 | 1,116 | 1,123 | 8,900 | 1,123 |
| 2015-03-23 | 1,115 | 1,123 | 1,115 | 1,123 | 9,400 | 1,123 |
| 2015-03-20 | 1,117 | 1,119 | 1,106 | 1,115 | 9,900 | 1,115 |
| 2015-03-19 | 1,100 | 1,114 | 1,100 | 1,109 | 3,900 | 1,109 |
| 2015-03-18 | 1,106 | 1,110 | 1,100 | 1,109 | 9,900 | 1,109 |
| 2015-03-17 | 1,108 | 1,111 | 1,105 | 1,106 | 9,100 | 1,106 |
| 2015-03-16 | 1,102 | 1,112 | 1,099 | 1,108 | 10,400 | 1,108 |
| 2015-03-13 | 1,092 | 1,100 | 1,089 | 1,099 | 22,800 | 1,099 |
| 2015-03-12 | 1,104 | 1,104 | 1,080 | 1,090 | 12,100 | 1,090 |
| 2015-03-11 | 1,085 | 1,100 | 1,083 | 1,089 | 4,600 | 1,089 |
| 2015-03-10 | 1,099 | 1,099 | 1,084 | 1,085 | 4,300 | 1,085 |
| 2015-03-09 | 1,090 | 1,092 | 1,082 | 1,090 | 5,100 | 1,090 |
| 2015-03-06 | 1,098 | 1,100 | 1,087 | 1,087 | 6,200 | 1,087 |
| 2015-03-05 | 1,110 | 1,110 | 1,097 | 1,099 | 3,400 | 1,099 |
| 2015-03-04 | 1,115 | 1,115 | 1,086 | 1,100 | 5,100 | 1,100 |
| 2015-03-03 | 1,113 | 1,114 | 1,110 | 1,111 | 4,700 | 1,111 |
| 2015-03-02 | 1,118 | 1,118 | 1,101 | 1,113 | 6,500 | 1,113 |
| 2015-02-27 | 1,117 | 1,120 | 1,083 | 1,102 | 14,300 | 1,102 |
| 2015-02-26 | 1,104 | 1,113 | 1,091 | 1,112 | 9,500 | 1,112 |
| 2015-02-25 | 1,091 | 1,105 | 1,091 | 1,103 | 5,200 | 1,103 |
| 2015-02-24 | 1,105 | 1,105 | 1,090 | 1,101 | 11,700 | 1,101 |
| 2015-02-23 | 1,094 | 1,098 | 1,093 | 1,095 | 6,500 | 1,095 |
| 2015-02-20 | 1,090 | 1,108 | 1,090 | 1,093 | 7,800 | 1,093 |
| 2015-02-19 | 1,095 | 1,108 | 1,082 | 1,102 | 16,900 | 1,102 |
| 2015-02-18 | 1,082 | 1,098 | 1,077 | 1,095 | 11,600 | 1,095 |
| 2015-02-17 | 1,078 | 1,080 | 1,070 | 1,077 | 7,900 | 1,077 |
| 2015-02-16 | 1,064 | 1,079 | 1,064 | 1,073 | 4,900 | 1,073 |
| 2015-02-13 | 1,076 | 1,079 | 1,013 | 1,053 | 15,600 | 1,053 |
| 2015-02-12 | 1,058 | 1,083 | 1,058 | 1,076 | 12,500 | 1,076 |
| 2015-02-10 | 1,060 | 1,060 | 1,053 | 1,058 | 3,000 | 1,058 |
| 2015-02-09 | 1,057 | 1,062 | 1,055 | 1,060 | 6,300 | 1,060 |
| 2015-02-06 | 1,058 | 1,060 | 1,053 | 1,057 | 4,500 | 1,057 |
| 2015-02-05 | 1,060 | 1,060 | 1,048 | 1,058 | 5,000 | 1,058 |
| 2015-02-04 | 1,050 | 1,066 | 1,030 | 1,054 | 7,000 | 1,054 |
| 2015-02-03 | 1,047 | 1,050 | 1,031 | 1,039 | 7,900 | 1,039 |
| 2015-02-02 | 1,045 | 1,065 | 1,040 | 1,048 | 6,600 | 1,048 |
| 2015-01-30 | 1,068 | 1,069 | 1,054 | 1,066 | 7,000 | 1,066 |
| 2015-01-29 | 1,050 | 1,066 | 1,048 | 1,056 | 5,200 | 1,056 |
| 2015-01-28 | 1,048 | 1,058 | 1,048 | 1,058 | 11,700 | 1,058 |
| 2015-01-27 | 1,038 | 1,048 | 1,036 | 1,048 | 7,400 | 1,048 |
| 2015-01-26 | 1,031 | 1,038 | 1,031 | 1,036 | 2,800 | 1,036 |
| 2015-01-23 | 1,018 | 1,038 | 1,018 | 1,031 | 4,400 | 1,031 |
| 2015-01-22 | 1,007 | 1,019 | 1,007 | 1,015 | 3,600 | 1,015 |
| 2015-01-21 | 1,023 | 1,023 | 1,015 | 1,020 | 4,500 | 1,020 |
| 2015-01-20 | 1,003 | 1,022 | 1,002 | 1,022 | 6,500 | 1,022 |
| 2015-01-19 | 1,012 | 1,024 | 998 | 1,007 | 14,600 | 1,007 |
| 2015-01-16 | 1,009 | 1,020 | 1,008 | 1,012 | 4,100 | 1,012 |
| 2015-01-15 | 1,008 | 1,030 | 1,008 | 1,025 | 2,100 | 1,025 |
| 2015-01-14 | 1,005 | 1,022 | 1,005 | 1,011 | 3,200 | 1,011 |
| 2015-01-13 | 1,010 | 1,010 | 1,002 | 1,008 | 4,600 | 1,008 |
| 2015-01-09 | 1,014 | 1,016 | 1,009 | 1,010 | 5,900 | 1,010 |
| 2015-01-08 | 1,010 | 1,024 | 1,007 | 1,012 | 4,400 | 1,012 |
| 2015-01-07 | 1,009 | 1,017 | 1,009 | 1,011 | 4,700 | 1,011 |
| 2015-01-06 | 1,022 | 1,031 | 1,019 | 1,021 | 11,400 | 1,021 |
| 2015-01-05 | 1,020 | 1,037 | 1,020 | 1,032 | 2,200 | 1,032 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
