7516 コーナン商事(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 | 1,667 | 1,705 | 1,667 | 1,700 | 182,000 | 1,700 |
| 2015-12-29 | 1,627 | 1,663 | 1,624 | 1,661 | 130,400 | 1,661 |
| 2015-12-28 | 1,620 | 1,645 | 1,601 | 1,616 | 114,500 | 1,616 |
| 2015-12-25 | 1,595 | 1,625 | 1,583 | 1,594 | 191,000 | 1,594 |
| 2015-12-24 | 1,661 | 1,662 | 1,595 | 1,595 | 200,700 | 1,595 |
| 2015-12-22 | 1,660 | 1,666 | 1,625 | 1,656 | 119,000 | 1,656 |
| 2015-12-21 | 1,675 | 1,680 | 1,640 | 1,657 | 134,400 | 1,657 |
| 2015-12-18 | 1,689 | 1,718 | 1,681 | 1,687 | 192,700 | 1,687 |
| 2015-12-17 | 1,700 | 1,710 | 1,678 | 1,687 | 140,100 | 1,687 |
| 2015-12-16 | 1,679 | 1,684 | 1,660 | 1,674 | 110,100 | 1,674 |
| 2015-12-15 | 1,676 | 1,705 | 1,656 | 1,657 | 108,400 | 1,657 |
| 2015-12-14 | 1,690 | 1,690 | 1,666 | 1,678 | 160,900 | 1,678 |
| 2015-12-11 | 1,715 | 1,728 | 1,701 | 1,705 | 160,200 | 1,705 |
| 2015-12-10 | 1,710 | 1,732 | 1,698 | 1,725 | 211,500 | 1,725 |
| 2015-12-09 | 1,789 | 1,789 | 1,708 | 1,718 | 314,400 | 1,718 |
| 2015-12-08 | 1,759 | 1,794 | 1,757 | 1,789 | 210,400 | 1,789 |
| 2015-12-07 | 1,734 | 1,758 | 1,724 | 1,756 | 168,800 | 1,756 |
| 2015-12-04 | 1,720 | 1,737 | 1,702 | 1,734 | 198,200 | 1,734 |
| 2015-12-03 | 1,720 | 1,750 | 1,711 | 1,746 | 193,500 | 1,746 |
| 2015-12-02 | 1,729 | 1,743 | 1,718 | 1,740 | 227,100 | 1,740 |
| 2015-12-01 | 1,751 | 1,751 | 1,724 | 1,732 | 265,300 | 1,732 |
| 2015-11-30 | 1,761 | 1,775 | 1,745 | 1,768 | 130,100 | 1,768 |
| 2015-11-27 | 1,752 | 1,774 | 1,745 | 1,771 | 92,500 | 1,771 |
| 2015-11-26 | 1,757 | 1,757 | 1,738 | 1,743 | 145,500 | 1,743 |
| 2015-11-25 | 1,765 | 1,769 | 1,748 | 1,764 | 107,100 | 1,764 |
| 2015-11-24 | 1,740 | 1,764 | 1,737 | 1,761 | 88,400 | 1,761 |
| 2015-11-20 | 1,738 | 1,741 | 1,720 | 1,734 | 171,800 | 1,734 |
| 2015-11-19 | 1,762 | 1,767 | 1,739 | 1,745 | 109,400 | 1,745 |
| 2015-11-18 | 1,770 | 1,781 | 1,745 | 1,748 | 93,800 | 1,748 |
| 2015-11-17 | 1,764 | 1,769 | 1,757 | 1,761 | 94,300 | 1,761 |
| 2015-11-16 | 1,758 | 1,770 | 1,754 | 1,754 | 131,700 | 1,754 |
| 2015-11-13 | 1,761 | 1,803 | 1,758 | 1,796 | 201,700 | 1,796 |
| 2015-11-12 | 1,785 | 1,787 | 1,761 | 1,770 | 152,300 | 1,770 |
| 2015-11-11 | 1,750 | 1,790 | 1,730 | 1,787 | 257,500 | 1,787 |
| 2015-11-10 | 1,723 | 1,734 | 1,720 | 1,725 | 106,400 | 1,725 |
| 2015-11-09 | 1,780 | 1,788 | 1,740 | 1,748 | 185,600 | 1,748 |
| 2015-11-06 | 1,731 | 1,773 | 1,730 | 1,772 | 182,800 | 1,772 |
| 2015-11-05 | 1,736 | 1,750 | 1,724 | 1,731 | 245,100 | 1,731 |
| 2015-11-04 | 1,756 | 1,759 | 1,726 | 1,748 | 252,900 | 1,748 |
| 2015-11-02 | 1,764 | 1,766 | 1,736 | 1,748 | 137,000 | 1,748 |
| 2015-10-30 | 1,777 | 1,792 | 1,760 | 1,772 | 197,500 | 1,772 |
| 2015-10-29 | 1,799 | 1,818 | 1,751 | 1,784 | 425,500 | 1,784 |
| 2015-10-28 | 1,748 | 1,780 | 1,717 | 1,776 | 288,400 | 1,776 |
| 2015-10-27 | 1,739 | 1,765 | 1,731 | 1,748 | 212,200 | 1,748 |
| 2015-10-26 | 1,748 | 1,755 | 1,728 | 1,731 | 152,400 | 1,731 |
| 2015-10-23 | 1,738 | 1,747 | 1,707 | 1,715 | 158,300 | 1,715 |
| 2015-10-22 | 1,706 | 1,727 | 1,694 | 1,716 | 131,700 | 1,716 |
| 2015-10-21 | 1,719 | 1,723 | 1,685 | 1,722 | 201,800 | 1,722 |
| 2015-10-20 | 1,690 | 1,749 | 1,685 | 1,726 | 382,400 | 1,726 |
| 2015-10-19 | 1,650 | 1,699 | 1,643 | 1,684 | 333,500 | 1,684 |
| 2015-10-16 | 1,645 | 1,666 | 1,644 | 1,650 | 199,800 | 1,650 |
| 2015-10-15 | 1,602 | 1,646 | 1,601 | 1,645 | 227,700 | 1,645 |
| 2015-10-14 | 1,600 | 1,625 | 1,572 | 1,603 | 293,200 | 1,603 |
| 2015-10-13 | 1,502 | 1,597 | 1,494 | 1,579 | 379,800 | 1,579 |
| 2015-10-09 | 1,488 | 1,519 | 1,484 | 1,507 | 158,000 | 1,507 |
| 2015-10-08 | 1,503 | 1,503 | 1,478 | 1,481 | 118,100 | 1,481 |
| 2015-10-07 | 1,478 | 1,505 | 1,473 | 1,497 | 159,900 | 1,497 |
| 2015-10-06 | 1,492 | 1,498 | 1,469 | 1,478 | 154,900 | 1,478 |
| 2015-10-05 | 1,482 | 1,490 | 1,454 | 1,467 | 136,200 | 1,467 |
| 2015-10-02 | 1,483 | 1,494 | 1,466 | 1,481 | 118,200 | 1,481 |
| 2015-10-01 | 1,510 | 1,514 | 1,483 | 1,489 | 111,000 | 1,489 |
| 2015-09-30 | 1,486 | 1,521 | 1,485 | 1,508 | 159,100 | 1,508 |
| 2015-09-29 | 1,511 | 1,511 | 1,456 | 1,458 | 114,400 | 1,458 |
| 2015-09-28 | 1,500 | 1,545 | 1,490 | 1,535 | 113,400 | 1,535 |
| 2015-09-25 | 1,489 | 1,500 | 1,464 | 1,500 | 97,500 | 1,500 |
| 2015-09-24 | 1,456 | 1,513 | 1,456 | 1,487 | 109,100 | 1,487 |
| 2015-09-18 | 1,517 | 1,518 | 1,487 | 1,487 | 148,800 | 1,487 |
| 2015-09-17 | 1,543 | 1,545 | 1,519 | 1,542 | 72,200 | 1,542 |
| 2015-09-16 | 1,537 | 1,540 | 1,507 | 1,532 | 143,000 | 1,532 |
| 2015-09-15 | 1,521 | 1,537 | 1,508 | 1,527 | 127,900 | 1,527 |
| 2015-09-14 | 1,534 | 1,549 | 1,504 | 1,513 | 135,400 | 1,513 |
| 2015-09-11 | 1,473 | 1,516 | 1,462 | 1,504 | 228,500 | 1,504 |
| 2015-09-10 | 1,452 | 1,483 | 1,428 | 1,479 | 190,900 | 1,479 |
| 2015-09-09 | 1,466 | 1,468 | 1,435 | 1,461 | 206,100 | 1,461 |
| 2015-09-08 | 1,457 | 1,460 | 1,416 | 1,419 | 93,700 | 1,419 |
| 2015-09-07 | 1,420 | 1,482 | 1,420 | 1,457 | 151,100 | 1,457 |
| 2015-09-04 | 1,483 | 1,483 | 1,425 | 1,449 | 269,400 | 1,449 |
| 2015-09-03 | 1,513 | 1,516 | 1,479 | 1,481 | 141,400 | 1,481 |
| 2015-09-02 | 1,491 | 1,542 | 1,461 | 1,506 | 128,200 | 1,506 |
| 2015-09-01 | 1,575 | 1,577 | 1,521 | 1,521 | 174,600 | 1,521 |
| 2015-08-31 | 1,610 | 1,614 | 1,577 | 1,585 | 176,600 | 1,585 |
| 2015-08-28 | 1,609 | 1,634 | 1,583 | 1,623 | 305,100 | 1,623 |
| 2015-08-27 | 1,596 | 1,607 | 1,562 | 1,564 | 220,200 | 1,564 |
| 2015-08-26 | 1,503 | 1,569 | 1,485 | 1,557 | 317,700 | 1,557 |
| 2015-08-25 | 1,450 | 1,537 | 1,441 | 1,473 | 238,300 | 1,473 |
| 2015-08-24 | 1,576 | 1,604 | 1,541 | 1,541 | 174,100 | 1,541 |
| 2015-08-21 | 1,660 | 1,665 | 1,635 | 1,635 | 196,800 | 1,635 |
| 2015-08-20 | 1,700 | 1,729 | 1,690 | 1,696 | 225,000 | 1,696 |
| 2015-08-19 | 1,711 | 1,728 | 1,697 | 1,703 | 166,400 | 1,703 |
| 2015-08-18 | 1,741 | 1,750 | 1,705 | 1,713 | 191,300 | 1,713 |
| 2015-08-17 | 1,714 | 1,744 | 1,706 | 1,742 | 101,000 | 1,742 |
| 2015-08-14 | 1,705 | 1,721 | 1,690 | 1,714 | 173,100 | 1,714 |
| 2015-08-13 | 1,729 | 1,738 | 1,691 | 1,710 | 203,300 | 1,710 |
| 2015-08-12 | 1,759 | 1,765 | 1,737 | 1,741 | 177,200 | 1,741 |
| 2015-08-11 | 1,775 | 1,789 | 1,746 | 1,758 | 214,300 | 1,758 |
| 2015-08-10 | 1,709 | 1,770 | 1,707 | 1,769 | 291,000 | 1,769 |
| 2015-08-07 | 1,693 | 1,716 | 1,682 | 1,709 | 222,600 | 1,709 |
| 2015-08-06 | 1,671 | 1,703 | 1,660 | 1,693 | 272,600 | 1,693 |
| 2015-08-05 | 1,687 | 1,687 | 1,647 | 1,667 | 299,400 | 1,667 |
| 2015-08-04 | 1,701 | 1,704 | 1,683 | 1,689 | 226,900 | 1,689 |
| 2015-08-03 | 1,689 | 1,725 | 1,682 | 1,708 | 175,400 | 1,708 |
| 2015-07-31 | 1,684 | 1,688 | 1,661 | 1,685 | 120,600 | 1,685 |
| 2015-07-30 | 1,669 | 1,688 | 1,660 | 1,680 | 153,100 | 1,680 |
| 2015-07-29 | 1,658 | 1,673 | 1,642 | 1,670 | 215,400 | 1,670 |
| 2015-07-28 | 1,655 | 1,664 | 1,638 | 1,654 | 186,900 | 1,654 |
| 2015-07-27 | 1,672 | 1,693 | 1,657 | 1,665 | 178,700 | 1,665 |
| 2015-07-24 | 1,685 | 1,696 | 1,665 | 1,670 | 167,000 | 1,670 |
| 2015-07-23 | 1,668 | 1,687 | 1,642 | 1,682 | 173,100 | 1,682 |
| 2015-07-22 | 1,701 | 1,705 | 1,663 | 1,663 | 242,200 | 1,663 |
| 2015-07-21 | 1,686 | 1,710 | 1,665 | 1,706 | 278,100 | 1,706 |
| 2015-07-17 | 1,640 | 1,678 | 1,640 | 1,666 | 237,800 | 1,666 |
| 2015-07-16 | 1,630 | 1,636 | 1,614 | 1,632 | 231,900 | 1,632 |
| 2015-07-15 | 1,613 | 1,637 | 1,607 | 1,622 | 126,600 | 1,622 |
| 2015-07-14 | 1,616 | 1,650 | 1,599 | 1,612 | 265,700 | 1,612 |
| 2015-07-13 | 1,545 | 1,614 | 1,530 | 1,590 | 364,600 | 1,590 |
| 2015-07-10 | 1,511 | 1,517 | 1,490 | 1,508 | 168,400 | 1,508 |
| 2015-07-09 | 1,500 | 1,524 | 1,472 | 1,518 | 294,200 | 1,518 |
| 2015-07-08 | 1,563 | 1,570 | 1,537 | 1,546 | 281,800 | 1,546 |
| 2015-07-07 | 1,559 | 1,577 | 1,555 | 1,566 | 170,900 | 1,566 |
| 2015-07-06 | 1,568 | 1,579 | 1,549 | 1,549 | 214,700 | 1,549 |
| 2015-07-03 | 1,605 | 1,609 | 1,588 | 1,591 | 177,500 | 1,591 |
| 2015-07-02 | 1,614 | 1,622 | 1,598 | 1,605 | 144,600 | 1,605 |
| 2015-07-01 | 1,600 | 1,622 | 1,590 | 1,600 | 221,100 | 1,600 |
| 2015-06-30 | 1,540 | 1,593 | 1,540 | 1,590 | 190,700 | 1,590 |
| 2015-06-29 | 1,542 | 1,576 | 1,540 | 1,563 | 162,800 | 1,563 |
| 2015-06-26 | 1,564 | 1,583 | 1,559 | 1,582 | 131,600 | 1,582 |
| 2015-06-25 | 1,580 | 1,582 | 1,564 | 1,576 | 168,000 | 1,576 |
| 2015-06-24 | 1,545 | 1,585 | 1,545 | 1,576 | 230,800 | 1,576 |
| 2015-06-23 | 1,534 | 1,546 | 1,523 | 1,537 | 127,400 | 1,537 |
| 2015-06-22 | 1,536 | 1,549 | 1,520 | 1,530 | 129,000 | 1,530 |
| 2015-06-19 | 1,503 | 1,538 | 1,497 | 1,535 | 266,200 | 1,535 |
| 2015-06-18 | 1,505 | 1,505 | 1,478 | 1,500 | 204,200 | 1,500 |
| 2015-06-17 | 1,488 | 1,512 | 1,481 | 1,506 | 248,700 | 1,506 |
| 2015-06-16 | 1,502 | 1,507 | 1,487 | 1,487 | 91,200 | 1,487 |
| 2015-06-15 | 1,502 | 1,512 | 1,487 | 1,504 | 124,700 | 1,504 |
| 2015-06-12 | 1,498 | 1,510 | 1,493 | 1,510 | 351,400 | 1,510 |
| 2015-06-11 | 1,470 | 1,488 | 1,470 | 1,484 | 84,200 | 1,484 |
| 2015-06-10 | 1,480 | 1,489 | 1,464 | 1,466 | 208,100 | 1,466 |
| 2015-06-09 | 1,487 | 1,504 | 1,481 | 1,484 | 187,100 | 1,484 |
| 2015-06-08 | 1,481 | 1,499 | 1,480 | 1,496 | 180,300 | 1,496 |
| 2015-06-05 | 1,480 | 1,499 | 1,473 | 1,476 | 192,200 | 1,476 |
| 2015-06-04 | 1,451 | 1,492 | 1,451 | 1,486 | 230,600 | 1,486 |
| 2015-06-03 | 1,450 | 1,461 | 1,448 | 1,453 | 152,500 | 1,453 |
| 2015-06-02 | 1,426 | 1,452 | 1,423 | 1,451 | 254,600 | 1,451 |
| 2015-06-01 | 1,411 | 1,431 | 1,410 | 1,421 | 143,300 | 1,421 |
| 2015-05-29 | 1,395 | 1,422 | 1,394 | 1,418 | 231,400 | 1,418 |
| 2015-05-28 | 1,391 | 1,399 | 1,383 | 1,395 | 115,300 | 1,395 |
| 2015-05-27 | 1,387 | 1,401 | 1,383 | 1,393 | 91,600 | 1,393 |
| 2015-05-26 | 1,388 | 1,404 | 1,387 | 1,387 | 123,700 | 1,387 |
| 2015-05-25 | 1,387 | 1,395 | 1,383 | 1,388 | 89,200 | 1,388 |
| 2015-05-22 | 1,373 | 1,392 | 1,373 | 1,386 | 101,200 | 1,386 |
| 2015-05-21 | 1,380 | 1,383 | 1,363 | 1,374 | 156,400 | 1,374 |
| 2015-05-20 | 1,385 | 1,387 | 1,371 | 1,385 | 149,100 | 1,385 |
| 2015-05-19 | 1,378 | 1,389 | 1,378 | 1,385 | 89,600 | 1,385 |
| 2015-05-18 | 1,376 | 1,383 | 1,371 | 1,383 | 129,900 | 1,383 |
| 2015-05-15 | 1,379 | 1,398 | 1,376 | 1,378 | 93,900 | 1,378 |
| 2015-05-14 | 1,367 | 1,384 | 1,353 | 1,375 | 154,100 | 1,375 |
| 2015-05-13 | 1,365 | 1,374 | 1,360 | 1,372 | 100,800 | 1,372 |
| 2015-05-12 | 1,360 | 1,368 | 1,355 | 1,365 | 138,500 | 1,365 |
| 2015-05-11 | 1,349 | 1,375 | 1,342 | 1,359 | 208,900 | 1,359 |
| 2015-05-08 | 1,343 | 1,345 | 1,325 | 1,335 | 163,400 | 1,335 |
| 2015-05-07 | 1,334 | 1,352 | 1,329 | 1,337 | 214,200 | 1,337 |
| 2015-05-01 | 1,336 | 1,343 | 1,315 | 1,328 | 167,300 | 1,328 |
| 2015-04-30 | 1,326 | 1,336 | 1,320 | 1,336 | 194,000 | 1,336 |
| 2015-04-28 | 1,335 | 1,339 | 1,328 | 1,331 | 128,700 | 1,331 |
| 2015-04-27 | 1,320 | 1,345 | 1,320 | 1,335 | 140,400 | 1,335 |
| 2015-04-24 | 1,312 | 1,324 | 1,312 | 1,319 | 101,100 | 1,319 |
| 2015-04-23 | 1,312 | 1,325 | 1,308 | 1,309 | 136,300 | 1,309 |
| 2015-04-22 | 1,312 | 1,325 | 1,310 | 1,310 | 151,000 | 1,310 |
| 2015-04-21 | 1,312 | 1,324 | 1,311 | 1,316 | 117,400 | 1,316 |
| 2015-04-20 | 1,316 | 1,322 | 1,305 | 1,309 | 139,900 | 1,309 |
| 2015-04-17 | 1,337 | 1,338 | 1,320 | 1,320 | 212,700 | 1,320 |
| 2015-04-16 | 1,338 | 1,346 | 1,326 | 1,337 | 217,200 | 1,337 |
| 2015-04-15 | 1,354 | 1,359 | 1,336 | 1,337 | 173,500 | 1,337 |
| 2015-04-14 | 1,351 | 1,369 | 1,330 | 1,355 | 348,300 | 1,355 |
| 2015-04-13 | 1,360 | 1,381 | 1,351 | 1,379 | 153,300 | 1,379 |
| 2015-04-10 | 1,361 | 1,362 | 1,344 | 1,360 | 151,500 | 1,360 |
| 2015-04-09 | 1,351 | 1,361 | 1,351 | 1,354 | 51,700 | 1,354 |
| 2015-04-08 | 1,342 | 1,357 | 1,338 | 1,351 | 89,800 | 1,351 |
| 2015-04-07 | 1,342 | 1,350 | 1,334 | 1,338 | 76,100 | 1,338 |
| 2015-04-06 | 1,339 | 1,339 | 1,328 | 1,339 | 92,800 | 1,339 |
| 2015-04-03 | 1,337 | 1,339 | 1,328 | 1,339 | 86,200 | 1,339 |
| 2015-04-02 | 1,322 | 1,344 | 1,320 | 1,337 | 82,700 | 1,337 |
| 2015-04-01 | 1,334 | 1,340 | 1,321 | 1,323 | 104,000 | 1,323 |
| 2015-03-31 | 1,360 | 1,360 | 1,333 | 1,345 | 161,000 | 1,345 |
| 2015-03-30 | 1,354 | 1,357 | 1,341 | 1,346 | 110,900 | 1,346 |
| 2015-03-27 | 1,365 | 1,368 | 1,336 | 1,349 | 190,300 | 1,349 |
| 2015-03-26 | 1,383 | 1,383 | 1,358 | 1,366 | 161,800 | 1,366 |
| 2015-03-25 | 1,419 | 1,419 | 1,388 | 1,392 | 146,300 | 1,392 |
| 2015-03-24 | 1,371 | 1,420 | 1,371 | 1,418 | 382,000 | 1,418 |
| 2015-03-23 | 1,350 | 1,369 | 1,345 | 1,369 | 143,000 | 1,369 |
| 2015-03-20 | 1,346 | 1,357 | 1,342 | 1,352 | 124,200 | 1,352 |
| 2015-03-19 | 1,364 | 1,364 | 1,346 | 1,348 | 96,600 | 1,348 |
| 2015-03-18 | 1,360 | 1,369 | 1,352 | 1,366 | 80,100 | 1,366 |
| 2015-03-17 | 1,370 | 1,370 | 1,358 | 1,362 | 117,700 | 1,362 |
| 2015-03-16 | 1,377 | 1,377 | 1,368 | 1,376 | 83,700 | 1,376 |
| 2015-03-13 | 1,383 | 1,384 | 1,374 | 1,380 | 163,700 | 1,380 |
| 2015-03-12 | 1,386 | 1,389 | 1,373 | 1,376 | 87,900 | 1,376 |
| 2015-03-11 | 1,395 | 1,396 | 1,371 | 1,377 | 110,400 | 1,377 |
| 2015-03-10 | 1,397 | 1,402 | 1,384 | 1,390 | 162,400 | 1,390 |
| 2015-03-09 | 1,382 | 1,396 | 1,381 | 1,394 | 138,900 | 1,394 |
| 2015-03-06 | 1,375 | 1,390 | 1,370 | 1,388 | 238,400 | 1,388 |
| 2015-03-05 | 1,360 | 1,370 | 1,356 | 1,367 | 178,100 | 1,367 |
| 2015-03-04 | 1,335 | 1,355 | 1,335 | 1,352 | 192,500 | 1,352 |
| 2015-03-03 | 1,363 | 1,364 | 1,338 | 1,340 | 179,000 | 1,340 |
| 2015-03-02 | 1,360 | 1,367 | 1,350 | 1,355 | 194,400 | 1,355 |
| 2015-02-27 | 1,367 | 1,372 | 1,350 | 1,357 | 214,300 | 1,357 |
| 2015-02-26 | 1,370 | 1,379 | 1,364 | 1,370 | 195,300 | 1,370 |
| 2015-02-25 | 1,380 | 1,385 | 1,362 | 1,366 | 721,600 | 1,366 |
| 2015-02-24 | 1,401 | 1,426 | 1,401 | 1,407 | 854,800 | 1,407 |
| 2015-02-23 | 1,438 | 1,449 | 1,401 | 1,413 | 500,000 | 1,413 |
| 2015-02-20 | 1,430 | 1,440 | 1,421 | 1,439 | 330,000 | 1,439 |
| 2015-02-19 | 1,404 | 1,430 | 1,404 | 1,426 | 288,800 | 1,426 |
| 2015-02-18 | 1,380 | 1,408 | 1,380 | 1,402 | 406,100 | 1,402 |
| 2015-02-17 | 1,366 | 1,377 | 1,364 | 1,375 | 246,100 | 1,375 |
| 2015-02-16 | 1,355 | 1,369 | 1,352 | 1,366 | 249,200 | 1,366 |
| 2015-02-13 | 1,365 | 1,372 | 1,351 | 1,351 | 232,200 | 1,351 |
| 2015-02-12 | 1,369 | 1,379 | 1,362 | 1,365 | 208,700 | 1,365 |
| 2015-02-10 | 1,340 | 1,356 | 1,340 | 1,355 | 125,800 | 1,355 |
| 2015-02-09 | 1,336 | 1,348 | 1,334 | 1,348 | 104,400 | 1,348 |
| 2015-02-06 | 1,339 | 1,339 | 1,328 | 1,332 | 83,400 | 1,332 |
| 2015-02-05 | 1,327 | 1,340 | 1,325 | 1,333 | 119,900 | 1,333 |
| 2015-02-04 | 1,330 | 1,339 | 1,322 | 1,327 | 115,300 | 1,327 |
| 2015-02-03 | 1,337 | 1,337 | 1,320 | 1,322 | 97,700 | 1,322 |
| 2015-02-02 | 1,330 | 1,336 | 1,320 | 1,334 | 78,500 | 1,334 |
| 2015-01-30 | 1,335 | 1,340 | 1,327 | 1,335 | 143,200 | 1,335 |
| 2015-01-29 | 1,333 | 1,343 | 1,325 | 1,334 | 121,400 | 1,334 |
| 2015-01-28 | 1,318 | 1,334 | 1,318 | 1,334 | 101,000 | 1,334 |
| 2015-01-27 | 1,312 | 1,324 | 1,307 | 1,324 | 93,300 | 1,324 |
| 2015-01-26 | 1,302 | 1,310 | 1,301 | 1,306 | 61,000 | 1,306 |
| 2015-01-23 | 1,313 | 1,313 | 1,299 | 1,303 | 163,400 | 1,303 |
| 2015-01-22 | 1,309 | 1,310 | 1,294 | 1,306 | 202,100 | 1,306 |
| 2015-01-21 | 1,316 | 1,317 | 1,307 | 1,315 | 160,000 | 1,315 |
| 2015-01-20 | 1,310 | 1,319 | 1,308 | 1,318 | 139,400 | 1,318 |
| 2015-01-19 | 1,293 | 1,306 | 1,292 | 1,303 | 90,000 | 1,303 |
| 2015-01-16 | 1,295 | 1,300 | 1,274 | 1,293 | 168,100 | 1,293 |
| 2015-01-15 | 1,300 | 1,316 | 1,296 | 1,316 | 119,900 | 1,316 |
| 2015-01-14 | 1,310 | 1,322 | 1,291 | 1,304 | 268,900 | 1,304 |
| 2015-01-13 | 1,320 | 1,330 | 1,311 | 1,323 | 101,400 | 1,323 |
| 2015-01-09 | 1,330 | 1,335 | 1,317 | 1,322 | 112,900 | 1,322 |
| 2015-01-08 | 1,334 | 1,334 | 1,314 | 1,326 | 90,200 | 1,326 |
| 2015-01-07 | 1,322 | 1,332 | 1,320 | 1,321 | 77,700 | 1,321 |
| 2015-01-06 | 1,340 | 1,340 | 1,325 | 1,327 | 140,200 | 1,327 |
| 2015-01-05 | 1,355 | 1,360 | 1,345 | 1,347 | 92,200 | 1,347 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
