7510 (株)たけびし 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 | 1,075 | 1,082 | 1,071 | 1,074 | 10,200 | 1,074 |
| 2015-12-29 | 1,062 | 1,074 | 1,055 | 1,069 | 8,700 | 1,069 |
| 2015-12-28 | 1,065 | 1,074 | 1,061 | 1,061 | 8,900 | 1,061 |
| 2015-12-25 | 1,082 | 1,082 | 1,045 | 1,060 | 22,900 | 1,060 |
| 2015-12-24 | 1,063 | 1,063 | 1,047 | 1,052 | 9,700 | 1,052 |
| 2015-12-22 | 1,050 | 1,050 | 1,042 | 1,045 | 7,900 | 1,045 |
| 2015-12-21 | 1,059 | 1,062 | 1,049 | 1,050 | 12,100 | 1,050 |
| 2015-12-18 | 1,069 | 1,071 | 1,057 | 1,059 | 8,700 | 1,059 |
| 2015-12-17 | 1,070 | 1,070 | 1,057 | 1,064 | 8,900 | 1,064 |
| 2015-12-16 | 1,068 | 1,068 | 1,053 | 1,056 | 9,000 | 1,056 |
| 2015-12-15 | 1,069 | 1,069 | 1,051 | 1,051 | 5,200 | 1,051 |
| 2015-12-14 | 1,060 | 1,061 | 1,052 | 1,056 | 9,800 | 1,056 |
| 2015-12-11 | 1,051 | 1,065 | 1,051 | 1,062 | 13,300 | 1,062 |
| 2015-12-10 | 1,065 | 1,065 | 1,046 | 1,051 | 26,100 | 1,051 |
| 2015-12-09 | 1,065 | 1,070 | 1,059 | 1,063 | 19,100 | 1,063 |
| 2015-12-08 | 1,080 | 1,081 | 1,075 | 1,076 | 9,000 | 1,076 |
| 2015-12-07 | 1,098 | 1,100 | 1,080 | 1,080 | 13,600 | 1,080 |
| 2015-12-04 | 1,091 | 1,091 | 1,081 | 1,089 | 7,900 | 1,089 |
| 2015-12-03 | 1,090 | 1,093 | 1,085 | 1,093 | 11,500 | 1,093 |
| 2015-12-02 | 1,095 | 1,099 | 1,090 | 1,097 | 6,400 | 1,097 |
| 2015-12-01 | 1,098 | 1,098 | 1,092 | 1,098 | 6,200 | 1,098 |
| 2015-11-30 | 1,089 | 1,090 | 1,080 | 1,089 | 9,400 | 1,089 |
| 2015-11-27 | 1,096 | 1,096 | 1,080 | 1,080 | 11,300 | 1,080 |
| 2015-11-26 | 1,085 | 1,110 | 1,077 | 1,081 | 11,500 | 1,081 |
| 2015-11-25 | 1,087 | 1,087 | 1,074 | 1,082 | 11,800 | 1,082 |
| 2015-11-24 | 1,080 | 1,085 | 1,074 | 1,080 | 11,900 | 1,080 |
| 2015-11-20 | 1,078 | 1,078 | 1,062 | 1,070 | 9,000 | 1,070 |
| 2015-11-19 | 1,075 | 1,088 | 1,065 | 1,069 | 10,800 | 1,069 |
| 2015-11-18 | 1,069 | 1,070 | 1,061 | 1,061 | 10,000 | 1,061 |
| 2015-11-17 | 1,068 | 1,069 | 1,061 | 1,066 | 8,000 | 1,066 |
| 2015-11-16 | 1,069 | 1,069 | 1,061 | 1,063 | 8,000 | 1,063 |
| 2015-11-13 | 1,063 | 1,067 | 1,060 | 1,063 | 10,300 | 1,063 |
| 2015-11-12 | 1,061 | 1,068 | 1,060 | 1,062 | 13,200 | 1,062 |
| 2015-11-11 | 1,064 | 1,070 | 1,060 | 1,061 | 9,600 | 1,061 |
| 2015-11-10 | 1,066 | 1,067 | 1,061 | 1,064 | 6,200 | 1,064 |
| 2015-11-09 | 1,060 | 1,081 | 1,060 | 1,069 | 17,300 | 1,069 |
| 2015-11-06 | 1,051 | 1,068 | 1,042 | 1,065 | 6,100 | 1,065 |
| 2015-11-05 | 1,052 | 1,060 | 1,046 | 1,048 | 6,200 | 1,048 |
| 2015-11-04 | 1,059 | 1,060 | 1,053 | 1,054 | 4,700 | 1,054 |
| 2015-11-02 | 1,071 | 1,071 | 1,042 | 1,042 | 11,800 | 1,042 |
| 2015-10-30 | 1,057 | 1,062 | 1,051 | 1,054 | 6,900 | 1,054 |
| 2015-10-29 | 1,040 | 1,056 | 1,040 | 1,047 | 8,200 | 1,047 |
| 2015-10-28 | 1,053 | 1,060 | 1,045 | 1,054 | 7,600 | 1,054 |
| 2015-10-27 | 1,065 | 1,065 | 1,042 | 1,048 | 9,700 | 1,048 |
| 2015-10-26 | 1,056 | 1,062 | 1,050 | 1,053 | 8,200 | 1,053 |
| 2015-10-23 | 1,063 | 1,063 | 1,033 | 1,048 | 8,000 | 1,048 |
| 2015-10-22 | 1,038 | 1,041 | 1,026 | 1,036 | 7,700 | 1,036 |
| 2015-10-21 | 1,025 | 1,039 | 1,016 | 1,039 | 16,200 | 1,039 |
| 2015-10-20 | 1,031 | 1,033 | 1,024 | 1,026 | 4,300 | 1,026 |
| 2015-10-19 | 1,041 | 1,041 | 1,032 | 1,032 | 3,800 | 1,032 |
| 2015-10-16 | 1,048 | 1,048 | 1,035 | 1,044 | 6,000 | 1,044 |
| 2015-10-15 | 1,027 | 1,042 | 1,027 | 1,041 | 3,900 | 1,041 |
| 2015-10-14 | 1,035 | 1,042 | 1,034 | 1,035 | 5,400 | 1,035 |
| 2015-10-13 | 1,040 | 1,060 | 1,040 | 1,049 | 6,900 | 1,049 |
| 2015-10-09 | 1,040 | 1,049 | 1,036 | 1,049 | 6,500 | 1,049 |
| 2015-10-08 | 1,046 | 1,049 | 1,027 | 1,042 | 54,100 | 1,042 |
| 2015-10-07 | 1,046 | 1,059 | 1,045 | 1,046 | 6,700 | 1,046 |
| 2015-10-06 | 1,040 | 1,056 | 1,037 | 1,046 | 8,100 | 1,046 |
| 2015-10-05 | 1,038 | 1,048 | 1,033 | 1,034 | 5,500 | 1,034 |
| 2015-10-02 | 1,011 | 1,038 | 1,011 | 1,026 | 5,800 | 1,026 |
| 2015-10-01 | 1,010 | 1,025 | 1,010 | 1,013 | 10,400 | 1,013 |
| 2015-09-30 | 1,013 | 1,029 | 1,013 | 1,016 | 4,300 | 1,016 |
| 2015-09-29 | 1,030 | 1,032 | 1,008 | 1,008 | 9,900 | 1,008 |
| 2015-09-28 | 1,076 | 1,076 | 1,032 | 1,035 | 4,500 | 1,035 |
| 2015-09-25 | 1,030 | 1,061 | 1,029 | 1,042 | 10,300 | 1,042 |
| 2015-09-24 | 1,040 | 1,074 | 1,029 | 1,033 | 10,800 | 1,033 |
| 2015-09-18 | 1,057 | 1,057 | 1,040 | 1,044 | 3,900 | 1,044 |
| 2015-09-17 | 1,037 | 1,057 | 1,037 | 1,055 | 4,400 | 1,055 |
| 2015-09-16 | 1,053 | 1,055 | 1,039 | 1,039 | 2,600 | 1,039 |
| 2015-09-15 | 1,037 | 1,061 | 1,037 | 1,047 | 3,700 | 1,047 |
| 2015-09-14 | 1,054 | 1,067 | 1,018 | 1,029 | 5,300 | 1,029 |
| 2015-09-11 | 1,037 | 1,050 | 1,037 | 1,041 | 13,600 | 1,041 |
| 2015-09-10 | 1,009 | 1,041 | 1,009 | 1,030 | 6,300 | 1,030 |
| 2015-09-09 | 1,020 | 1,038 | 1,018 | 1,027 | 9,500 | 1,027 |
| 2015-09-08 | 1,030 | 1,042 | 1,002 | 1,006 | 11,800 | 1,006 |
| 2015-09-07 | 1,000 | 1,044 | 999 | 1,033 | 10,300 | 1,033 |
| 2015-09-04 | 1,033 | 1,035 | 1,007 | 1,010 | 7,900 | 1,010 |
| 2015-09-03 | 1,039 | 1,050 | 1,020 | 1,023 | 12,700 | 1,023 |
| 2015-09-02 | 1,038 | 1,062 | 1,035 | 1,039 | 8,000 | 1,039 |
| 2015-09-01 | 1,085 | 1,089 | 1,054 | 1,054 | 11,800 | 1,054 |
| 2015-08-31 | 1,095 | 1,112 | 1,040 | 1,091 | 9,300 | 1,091 |
| 2015-08-28 | 1,092 | 1,096 | 1,080 | 1,095 | 7,600 | 1,095 |
| 2015-08-27 | 1,063 | 1,071 | 1,062 | 1,062 | 7,400 | 1,062 |
| 2015-08-26 | 997 | 1,084 | 997 | 1,033 | 13,700 | 1,033 |
| 2015-08-25 | 993 | 1,035 | 982 | 995 | 24,300 | 995 |
| 2015-08-24 | 1,055 | 1,072 | 1,025 | 1,025 | 24,100 | 1,025 |
| 2015-08-21 | 1,124 | 1,128 | 1,098 | 1,102 | 24,100 | 1,102 |
| 2015-08-20 | 1,144 | 1,147 | 1,127 | 1,129 | 5,400 | 1,129 |
| 2015-08-19 | 1,142 | 1,148 | 1,142 | 1,144 | 5,600 | 1,144 |
| 2015-08-18 | 1,143 | 1,149 | 1,140 | 1,147 | 3,500 | 1,147 |
| 2015-08-17 | 1,134 | 1,149 | 1,134 | 1,143 | 5,200 | 1,143 |
| 2015-08-14 | 1,133 | 1,147 | 1,126 | 1,142 | 17,900 | 1,142 |
| 2015-08-13 | 1,135 | 1,141 | 1,120 | 1,128 | 17,200 | 1,128 |
| 2015-08-12 | 1,132 | 1,143 | 1,132 | 1,136 | 6,100 | 1,136 |
| 2015-08-11 | 1,147 | 1,153 | 1,124 | 1,147 | 9,200 | 1,147 |
| 2015-08-10 | 1,122 | 1,159 | 1,120 | 1,147 | 22,000 | 1,147 |
| 2015-08-07 | 1,116 | 1,129 | 1,116 | 1,122 | 6,900 | 1,122 |
| 2015-08-06 | 1,127 | 1,135 | 1,119 | 1,123 | 11,100 | 1,123 |
| 2015-08-05 | 1,112 | 1,124 | 1,109 | 1,119 | 7,400 | 1,119 |
| 2015-08-04 | 1,118 | 1,118 | 1,106 | 1,111 | 9,500 | 1,111 |
| 2015-08-03 | 1,120 | 1,121 | 1,095 | 1,118 | 10,800 | 1,118 |
| 2015-07-31 | 1,090 | 1,108 | 1,090 | 1,108 | 6,100 | 1,108 |
| 2015-07-30 | 1,095 | 1,104 | 1,095 | 1,095 | 4,700 | 1,095 |
| 2015-07-29 | 1,097 | 1,115 | 1,097 | 1,099 | 4,400 | 1,099 |
| 2015-07-28 | 1,103 | 1,105 | 1,092 | 1,100 | 8,000 | 1,100 |
| 2015-07-27 | 1,130 | 1,130 | 1,102 | 1,110 | 10,400 | 1,110 |
| 2015-07-24 | 1,138 | 1,138 | 1,117 | 1,126 | 15,000 | 1,126 |
| 2015-07-23 | 1,124 | 1,128 | 1,112 | 1,128 | 9,100 | 1,128 |
| 2015-07-22 | 1,125 | 1,127 | 1,110 | 1,116 | 6,600 | 1,116 |
| 2015-07-21 | 1,128 | 1,129 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2015-07-17 | 1,129 | 1,130 | 1,114 | 1,123 | 6,500 | 1,123 |
| 2015-07-16 | 1,122 | 1,128 | 1,118 | 1,122 | 10,100 | 1,122 |
| 2015-07-15 | 1,119 | 1,123 | 1,102 | 1,111 | 12,500 | 1,111 |
| 2015-07-14 | 1,093 | 1,120 | 1,093 | 1,104 | 16,600 | 1,104 |
| 2015-07-13 | 1,088 | 1,098 | 1,082 | 1,092 | 7,500 | 1,092 |
| 2015-07-10 | 1,070 | 1,090 | 1,070 | 1,076 | 13,100 | 1,076 |
| 2015-07-09 | 1,072 | 1,078 | 1,050 | 1,068 | 26,600 | 1,068 |
| 2015-07-08 | 1,092 | 1,094 | 1,081 | 1,081 | 15,600 | 1,081 |
| 2015-07-07 | 1,091 | 1,100 | 1,091 | 1,094 | 8,000 | 1,094 |
| 2015-07-06 | 1,095 | 1,101 | 1,091 | 1,091 | 12,500 | 1,091 |
| 2015-07-03 | 1,096 | 1,101 | 1,093 | 1,097 | 9,500 | 1,097 |
| 2015-07-02 | 1,095 | 1,102 | 1,091 | 1,093 | 4,800 | 1,093 |
| 2015-07-01 | 1,085 | 1,094 | 1,085 | 1,088 | 6,600 | 1,088 |
| 2015-06-30 | 1,077 | 1,094 | 1,077 | 1,093 | 13,800 | 1,093 |
| 2015-06-29 | 1,090 | 1,099 | 1,075 | 1,085 | 21,200 | 1,085 |
| 2015-06-26 | 1,100 | 1,106 | 1,091 | 1,099 | 19,200 | 1,099 |
| 2015-06-25 | 1,100 | 1,100 | 1,092 | 1,092 | 10,400 | 1,092 |
| 2015-06-24 | 1,090 | 1,099 | 1,086 | 1,095 | 13,100 | 1,095 |
| 2015-06-23 | 1,080 | 1,089 | 1,080 | 1,089 | 13,700 | 1,089 |
| 2015-06-22 | 1,080 | 1,085 | 1,078 | 1,082 | 8,700 | 1,082 |
| 2015-06-19 | 1,079 | 1,090 | 1,079 | 1,080 | 9,200 | 1,080 |
| 2015-06-18 | 1,081 | 1,083 | 1,079 | 1,079 | 10,100 | 1,079 |
| 2015-06-17 | 1,080 | 1,088 | 1,078 | 1,083 | 13,000 | 1,083 |
| 2015-06-16 | 1,082 | 1,082 | 1,077 | 1,079 | 10,700 | 1,079 |
| 2015-06-15 | 1,083 | 1,087 | 1,079 | 1,082 | 14,700 | 1,082 |
| 2015-06-12 | 1,081 | 1,084 | 1,078 | 1,082 | 20,500 | 1,082 |
| 2015-06-11 | 1,076 | 1,085 | 1,075 | 1,076 | 14,500 | 1,076 |
| 2015-06-10 | 1,085 | 1,085 | 1,076 | 1,076 | 13,500 | 1,076 |
| 2015-06-09 | 1,081 | 1,084 | 1,076 | 1,076 | 9,900 | 1,076 |
| 2015-06-08 | 1,085 | 1,085 | 1,078 | 1,080 | 3,900 | 1,080 |
| 2015-06-05 | 1,078 | 1,081 | 1,076 | 1,076 | 4,800 | 1,076 |
| 2015-06-04 | 1,080 | 1,081 | 1,077 | 1,078 | 5,300 | 1,078 |
| 2015-06-03 | 1,077 | 1,081 | 1,076 | 1,077 | 4,900 | 1,077 |
| 2015-06-02 | 1,083 | 1,083 | 1,077 | 1,078 | 5,500 | 1,078 |
| 2015-06-01 | 1,080 | 1,090 | 1,076 | 1,079 | 16,100 | 1,079 |
| 2015-05-29 | 1,080 | 1,085 | 1,077 | 1,080 | 5,200 | 1,080 |
| 2015-05-28 | 1,082 | 1,083 | 1,076 | 1,076 | 7,200 | 1,076 |
| 2015-05-27 | 1,089 | 1,089 | 1,075 | 1,082 | 9,700 | 1,082 |
| 2015-05-26 | 1,085 | 1,088 | 1,074 | 1,080 | 12,100 | 1,080 |
| 2015-05-25 | 1,087 | 1,089 | 1,083 | 1,084 | 11,500 | 1,084 |
| 2015-05-22 | 1,091 | 1,091 | 1,082 | 1,088 | 7,000 | 1,088 |
| 2015-05-21 | 1,090 | 1,090 | 1,081 | 1,082 | 12,900 | 1,082 |
| 2015-05-20 | 1,094 | 1,094 | 1,082 | 1,090 | 9,300 | 1,090 |
| 2015-05-19 | 1,082 | 1,093 | 1,078 | 1,087 | 11,000 | 1,087 |
| 2015-05-18 | 1,081 | 1,082 | 1,074 | 1,076 | 7,100 | 1,076 |
| 2015-05-15 | 1,069 | 1,076 | 1,069 | 1,073 | 5,000 | 1,073 |
| 2015-05-14 | 1,071 | 1,073 | 1,068 | 1,069 | 8,900 | 1,069 |
| 2015-05-13 | 1,068 | 1,068 | 1,061 | 1,064 | 7,100 | 1,064 |
| 2015-05-12 | 1,070 | 1,070 | 1,060 | 1,061 | 5,200 | 1,061 |
| 2015-05-11 | 1,059 | 1,071 | 1,059 | 1,060 | 15,900 | 1,060 |
| 2015-05-08 | 1,054 | 1,058 | 1,054 | 1,054 | 9,900 | 1,054 |
| 2015-05-07 | 1,060 | 1,065 | 1,054 | 1,054 | 13,700 | 1,054 |
| 2015-05-01 | 1,071 | 1,071 | 1,051 | 1,054 | 32,100 | 1,054 |
| 2015-04-30 | 1,079 | 1,081 | 1,071 | 1,072 | 18,000 | 1,072 |
| 2015-04-28 | 1,092 | 1,095 | 1,074 | 1,085 | 18,600 | 1,085 |
| 2015-04-27 | 1,076 | 1,090 | 1,075 | 1,080 | 9,800 | 1,080 |
| 2015-04-24 | 1,078 | 1,084 | 1,076 | 1,076 | 14,600 | 1,076 |
| 2015-04-23 | 1,080 | 1,088 | 1,079 | 1,080 | 7,700 | 1,080 |
| 2015-04-22 | 1,085 | 1,085 | 1,073 | 1,079 | 11,100 | 1,079 |
| 2015-04-21 | 1,076 | 1,080 | 1,074 | 1,078 | 14,400 | 1,078 |
| 2015-04-20 | 1,075 | 1,081 | 1,075 | 1,076 | 7,900 | 1,076 |
| 2015-04-17 | 1,085 | 1,087 | 1,077 | 1,083 | 12,200 | 1,083 |
| 2015-04-16 | 1,075 | 1,078 | 1,070 | 1,078 | 23,600 | 1,078 |
| 2015-04-15 | 1,074 | 1,077 | 1,070 | 1,076 | 8,800 | 1,076 |
| 2015-04-14 | 1,070 | 1,078 | 1,070 | 1,076 | 14,100 | 1,076 |
| 2015-04-13 | 1,080 | 1,085 | 1,073 | 1,073 | 12,600 | 1,073 |
| 2015-04-10 | 1,085 | 1,086 | 1,075 | 1,080 | 18,500 | 1,080 |
| 2015-04-09 | 1,087 | 1,098 | 1,081 | 1,087 | 14,800 | 1,087 |
| 2015-04-08 | 1,099 | 1,106 | 1,085 | 1,087 | 22,000 | 1,087 |
| 2015-04-07 | 1,091 | 1,106 | 1,080 | 1,104 | 22,800 | 1,104 |
| 2015-04-06 | 1,094 | 1,096 | 1,088 | 1,091 | 8,900 | 1,091 |
| 2015-04-03 | 1,099 | 1,099 | 1,086 | 1,094 | 11,300 | 1,094 |
| 2015-04-02 | 1,072 | 1,096 | 1,071 | 1,090 | 14,900 | 1,090 |
| 2015-04-01 | 1,067 | 1,081 | 1,061 | 1,068 | 37,200 | 1,068 |
| 2015-03-31 | 1,108 | 1,112 | 1,083 | 1,097 | 24,100 | 1,097 |
| 2015-03-30 | 1,105 | 1,105 | 1,085 | 1,101 | 19,000 | 1,101 |
| 2015-03-27 | 1,101 | 1,115 | 1,080 | 1,105 | 56,400 | 1,105 |
| 2015-03-26 | 1,140 | 1,155 | 1,133 | 1,140 | 161,300 | 1,140 |
| 2015-03-25 | 1,156 | 1,159 | 1,135 | 1,143 | 45,900 | 1,143 |
| 2015-03-24 | 1,138 | 1,151 | 1,137 | 1,151 | 35,600 | 1,151 |
| 2015-03-23 | 1,128 | 1,138 | 1,121 | 1,138 | 36,700 | 1,138 |
| 2015-03-20 | 1,118 | 1,124 | 1,111 | 1,118 | 18,400 | 1,118 |
| 2015-03-19 | 1,125 | 1,127 | 1,112 | 1,116 | 19,900 | 1,116 |
| 2015-03-18 | 1,125 | 1,131 | 1,112 | 1,125 | 34,300 | 1,125 |
| 2015-03-17 | 1,121 | 1,137 | 1,118 | 1,125 | 37,600 | 1,125 |
| 2015-03-16 | 1,111 | 1,122 | 1,107 | 1,113 | 30,400 | 1,113 |
| 2015-03-13 | 1,112 | 1,112 | 1,100 | 1,102 | 41,500 | 1,102 |
| 2015-03-12 | 1,106 | 1,111 | 1,105 | 1,105 | 46,500 | 1,105 |
| 2015-03-11 | 1,105 | 1,124 | 1,104 | 1,119 | 31,400 | 1,119 |
| 2015-03-10 | 1,105 | 1,109 | 1,104 | 1,108 | 24,200 | 1,108 |
| 2015-03-09 | 1,106 | 1,112 | 1,104 | 1,107 | 16,900 | 1,107 |
| 2015-03-06 | 1,106 | 1,112 | 1,102 | 1,107 | 28,900 | 1,107 |
| 2015-03-05 | 1,106 | 1,115 | 1,106 | 1,111 | 15,600 | 1,111 |
| 2015-03-04 | 1,117 | 1,118 | 1,107 | 1,109 | 25,500 | 1,109 |
| 2015-03-03 | 1,125 | 1,125 | 1,119 | 1,121 | 19,200 | 1,121 |
| 2015-03-02 | 1,120 | 1,133 | 1,118 | 1,118 | 17,700 | 1,118 |
| 2015-02-27 | 1,126 | 1,130 | 1,110 | 1,117 | 29,800 | 1,117 |
| 2015-02-26 | 1,129 | 1,135 | 1,121 | 1,128 | 23,000 | 1,128 |
| 2015-02-25 | 1,131 | 1,134 | 1,122 | 1,127 | 21,400 | 1,127 |
| 2015-02-24 | 1,135 | 1,139 | 1,126 | 1,131 | 24,100 | 1,131 |
| 2015-02-23 | 1,145 | 1,145 | 1,128 | 1,134 | 21,000 | 1,134 |
| 2015-02-20 | 1,112 | 1,121 | 1,112 | 1,120 | 19,700 | 1,120 |
| 2015-02-19 | 1,112 | 1,120 | 1,108 | 1,110 | 25,400 | 1,110 |
| 2015-02-18 | 1,106 | 1,115 | 1,105 | 1,113 | 19,400 | 1,113 |
| 2015-02-17 | 1,095 | 1,109 | 1,095 | 1,105 | 30,500 | 1,105 |
| 2015-02-16 | 1,109 | 1,110 | 1,092 | 1,099 | 25,300 | 1,099 |
| 2015-02-13 | 1,099 | 1,109 | 1,090 | 1,090 | 47,500 | 1,090 |
| 2015-02-12 | 1,127 | 1,127 | 1,093 | 1,093 | 66,900 | 1,093 |
| 2015-02-10 | 1,096 | 1,147 | 1,091 | 1,112 | 50,300 | 1,112 |
| 2015-02-09 | 1,111 | 1,125 | 1,105 | 1,122 | 36,200 | 1,122 |
| 2015-02-06 | 1,100 | 1,107 | 1,086 | 1,098 | 56,100 | 1,098 |
| 2015-02-05 | 1,121 | 1,133 | 1,107 | 1,108 | 40,500 | 1,108 |
| 2015-02-04 | 1,126 | 1,164 | 1,124 | 1,138 | 71,700 | 1,138 |
| 2015-02-03 | 1,150 | 1,154 | 1,107 | 1,108 | 122,300 | 1,108 |
| 2015-02-02 | 1,217 | 1,217 | 1,152 | 1,155 | 120,800 | 1,155 |
| 2015-01-30 | 1,324 | 1,333 | 1,194 | 1,244 | 345,000 | 1,244 |
| 2015-01-29 | 1,372 | 1,413 | 1,323 | 1,336 | 288,500 | 1,336 |
| 2015-01-28 | 1,373 | 1,398 | 1,370 | 1,393 | 78,900 | 1,393 |
| 2015-01-27 | 1,380 | 1,397 | 1,355 | 1,374 | 65,700 | 1,374 |
| 2015-01-26 | 1,355 | 1,377 | 1,350 | 1,371 | 26,900 | 1,371 |
| 2015-01-23 | 1,383 | 1,386 | 1,353 | 1,385 | 31,300 | 1,385 |
| 2015-01-22 | 1,337 | 1,388 | 1,329 | 1,388 | 41,400 | 1,388 |
| 2015-01-21 | 1,375 | 1,375 | 1,304 | 1,351 | 83,500 | 1,351 |
| 2015-01-20 | 1,332 | 1,376 | 1,325 | 1,361 | 55,800 | 1,361 |
| 2015-01-19 | 1,421 | 1,424 | 1,321 | 1,347 | 143,100 | 1,347 |
| 2015-01-16 | 1,433 | 1,444 | 1,400 | 1,418 | 132,800 | 1,418 |
| 2015-01-15 | 1,400 | 1,429 | 1,390 | 1,412 | 85,900 | 1,412 |
| 2015-01-14 | 1,374 | 1,414 | 1,350 | 1,390 | 122,700 | 1,390 |
| 2015-01-13 | 1,323 | 1,390 | 1,287 | 1,374 | 182,000 | 1,374 |
| 2015-01-09 | 1,449 | 1,457 | 1,301 | 1,353 | 201,300 | 1,353 |
| 2015-01-08 | 1,396 | 1,424 | 1,380 | 1,419 | 83,200 | 1,419 |
| 2015-01-07 | 1,355 | 1,414 | 1,344 | 1,396 | 113,000 | 1,396 |
| 2015-01-06 | 1,310 | 1,395 | 1,291 | 1,367 | 187,800 | 1,367 |
| 2015-01-05 | 1,350 | 1,380 | 1,335 | 1,349 | 118,400 | 1,349 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
