7976 三菱鉛筆(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 | 5,570 | 5,640 | 5,480 | 5,620 | 33,300 | 2,810 |
| 2015-12-29 | 5,350 | 5,580 | 5,270 | 5,560 | 41,500 | 2,780 |
| 2015-12-28 | 5,460 | 5,460 | 5,310 | 5,430 | 30,800 | 2,715 |
| 2015-12-25 | 5,420 | 5,580 | 5,420 | 5,470 | 28,900 | 2,735 |
| 2015-12-24 | 5,480 | 5,520 | 5,410 | 5,440 | 32,800 | 2,720 |
| 2015-12-22 | 5,350 | 5,470 | 5,350 | 5,450 | 20,800 | 2,725 |
| 2015-12-21 | 5,390 | 5,460 | 5,310 | 5,390 | 37,700 | 2,695 |
| 2015-12-18 | 5,500 | 5,680 | 5,420 | 5,420 | 85,100 | 2,710 |
| 2015-12-17 | 5,380 | 5,520 | 5,350 | 5,430 | 51,200 | 2,715 |
| 2015-12-16 | 5,290 | 5,370 | 5,240 | 5,280 | 35,400 | 2,640 |
| 2015-12-15 | 5,300 | 5,330 | 5,160 | 5,190 | 32,400 | 2,595 |
| 2015-12-14 | 5,150 | 5,320 | 5,130 | 5,310 | 46,500 | 2,655 |
| 2015-12-11 | 5,190 | 5,370 | 5,150 | 5,340 | 65,400 | 2,670 |
| 2015-12-10 | 5,330 | 5,360 | 5,260 | 5,280 | 47,700 | 2,640 |
| 2015-12-09 | 5,510 | 5,530 | 5,320 | 5,360 | 56,200 | 2,680 |
| 2015-12-08 | 5,600 | 5,660 | 5,500 | 5,530 | 39,700 | 2,765 |
| 2015-12-07 | 5,630 | 5,690 | 5,620 | 5,630 | 15,000 | 2,815 |
| 2015-12-04 | 5,650 | 5,670 | 5,600 | 5,620 | 29,900 | 2,810 |
| 2015-12-03 | 5,750 | 5,830 | 5,710 | 5,750 | 23,300 | 2,875 |
| 2015-12-02 | 5,720 | 5,800 | 5,690 | 5,770 | 41,000 | 2,885 |
| 2015-12-01 | 5,800 | 5,820 | 5,750 | 5,790 | 24,700 | 2,895 |
| 2015-11-30 | 5,800 | 5,810 | 5,760 | 5,810 | 26,600 | 2,905 |
| 2015-11-27 | 5,870 | 5,900 | 5,800 | 5,880 | 20,800 | 2,940 |
| 2015-11-26 | 5,920 | 6,050 | 5,900 | 5,920 | 47,300 | 2,960 |
| 2015-11-25 | 5,930 | 5,930 | 5,870 | 5,900 | 17,400 | 2,950 |
| 2015-11-24 | 5,900 | 5,980 | 5,860 | 5,920 | 33,500 | 2,960 |
| 2015-11-20 | 5,900 | 5,970 | 5,860 | 5,970 | 26,700 | 2,985 |
| 2015-11-19 | 6,000 | 6,020 | 5,870 | 5,870 | 56,600 | 2,935 |
| 2015-11-18 | 6,000 | 6,020 | 5,930 | 5,980 | 40,600 | 2,990 |
| 2015-11-17 | 5,930 | 5,970 | 5,900 | 5,960 | 54,800 | 2,980 |
| 2015-11-16 | 5,830 | 5,890 | 5,800 | 5,840 | 40,600 | 2,920 |
| 2015-11-13 | 5,760 | 5,940 | 5,740 | 5,930 | 66,100 | 2,965 |
| 2015-11-12 | 5,740 | 5,820 | 5,740 | 5,800 | 54,500 | 2,900 |
| 2015-11-11 | 5,600 | 5,770 | 5,600 | 5,730 | 46,400 | 2,865 |
| 2015-11-10 | 5,630 | 5,700 | 5,600 | 5,640 | 45,900 | 2,820 |
| 2015-11-09 | 5,670 | 5,740 | 5,610 | 5,650 | 64,200 | 2,825 |
| 2015-11-06 | 5,560 | 5,740 | 5,540 | 5,670 | 84,400 | 2,835 |
| 2015-11-05 | 5,430 | 5,610 | 5,410 | 5,540 | 87,500 | 2,770 |
| 2015-11-04 | 5,460 | 5,490 | 5,420 | 5,420 | 57,400 | 2,710 |
| 2015-11-02 | 5,390 | 5,400 | 5,310 | 5,380 | 59,800 | 2,690 |
| 2015-10-30 | 5,350 | 5,520 | 5,350 | 5,440 | 66,700 | 2,720 |
| 2015-10-29 | 5,410 | 5,420 | 5,270 | 5,340 | 79,700 | 2,670 |
| 2015-10-28 | 5,560 | 5,560 | 5,410 | 5,430 | 51,500 | 2,715 |
| 2015-10-27 | 5,570 | 5,580 | 5,480 | 5,520 | 70,200 | 2,760 |
| 2015-10-26 | 5,750 | 5,750 | 5,480 | 5,550 | 195,400 | 2,775 |
| 2015-10-23 | 5,670 | 5,780 | 5,490 | 5,750 | 154,900 | 2,875 |
| 2015-10-22 | 5,680 | 5,740 | 5,540 | 5,540 | 106,400 | 2,770 |
| 2015-10-21 | 5,480 | 5,590 | 5,440 | 5,580 | 48,700 | 2,790 |
| 2015-10-20 | 5,450 | 5,470 | 5,400 | 5,450 | 22,400 | 2,725 |
| 2015-10-19 | 5,380 | 5,500 | 5,380 | 5,450 | 19,800 | 2,725 |
| 2015-10-16 | 5,520 | 5,590 | 5,380 | 5,390 | 36,400 | 2,695 |
| 2015-10-15 | 5,360 | 5,500 | 5,320 | 5,490 | 23,500 | 2,745 |
| 2015-10-14 | 5,450 | 5,460 | 5,340 | 5,360 | 27,500 | 2,680 |
| 2015-10-13 | 5,490 | 5,560 | 5,450 | 5,500 | 32,900 | 2,750 |
| 2015-10-09 | 5,420 | 5,570 | 5,300 | 5,560 | 48,500 | 2,780 |
| 2015-10-08 | 5,500 | 5,520 | 5,340 | 5,400 | 61,000 | 2,700 |
| 2015-10-07 | 5,660 | 5,660 | 5,500 | 5,520 | 46,000 | 2,760 |
| 2015-10-06 | 5,650 | 5,740 | 5,650 | 5,690 | 39,600 | 2,845 |
| 2015-10-05 | 5,720 | 5,720 | 5,570 | 5,630 | 28,500 | 2,815 |
| 2015-10-02 | 5,630 | 5,780 | 5,620 | 5,660 | 30,200 | 2,830 |
| 2015-10-01 | 5,680 | 5,740 | 5,560 | 5,700 | 56,800 | 2,850 |
| 2015-09-30 | 5,560 | 5,660 | 5,560 | 5,640 | 52,300 | 2,820 |
| 2015-09-29 | 5,610 | 5,640 | 5,390 | 5,430 | 52,900 | 2,715 |
| 2015-09-28 | 5,620 | 5,700 | 5,530 | 5,700 | 55,500 | 2,850 |
| 2015-09-25 | 5,370 | 5,590 | 5,370 | 5,520 | 47,400 | 2,760 |
| 2015-09-24 | 5,360 | 5,530 | 5,360 | 5,390 | 49,000 | 2,695 |
| 2015-09-18 | 5,600 | 5,740 | 5,520 | 5,530 | 62,800 | 2,765 |
| 2015-09-17 | 5,620 | 5,620 | 5,530 | 5,600 | 35,600 | 2,800 |
| 2015-09-16 | 5,750 | 5,780 | 5,440 | 5,520 | 48,200 | 2,760 |
| 2015-09-15 | 5,830 | 5,830 | 5,650 | 5,700 | 66,400 | 2,850 |
| 2015-09-14 | 5,720 | 5,790 | 5,600 | 5,660 | 57,100 | 2,830 |
| 2015-09-11 | 5,480 | 5,690 | 5,450 | 5,660 | 116,900 | 2,830 |
| 2015-09-10 | 5,140 | 5,450 | 5,140 | 5,440 | 68,200 | 2,720 |
| 2015-09-09 | 5,180 | 5,310 | 5,020 | 5,300 | 60,100 | 2,650 |
| 2015-09-08 | 5,260 | 5,290 | 4,885 | 4,905 | 70,900 | 2,452.50 |
| 2015-09-07 | 5,260 | 5,360 | 5,180 | 5,260 | 77,100 | 2,630 |
| 2015-09-04 | 5,150 | 5,430 | 5,140 | 5,360 | 240,400 | 2,680 |
| 2015-09-03 | 5,100 | 5,190 | 5,050 | 5,080 | 60,200 | 2,540 |
| 2015-09-02 | 4,915 | 5,190 | 4,915 | 5,060 | 96,800 | 2,530 |
| 2015-09-01 | 5,300 | 5,310 | 5,060 | 5,080 | 66,100 | 2,540 |
| 2015-08-31 | 5,270 | 5,330 | 5,230 | 5,320 | 33,300 | 2,660 |
| 2015-08-28 | 5,320 | 5,360 | 5,210 | 5,310 | 63,400 | 2,655 |
| 2015-08-27 | 5,290 | 5,390 | 5,200 | 5,220 | 77,800 | 2,610 |
| 2015-08-26 | 5,000 | 5,240 | 4,935 | 5,190 | 104,000 | 2,595 |
| 2015-08-25 | 4,775 | 5,300 | 4,705 | 4,970 | 192,400 | 2,485 |
| 2015-08-24 | 5,040 | 5,160 | 4,815 | 4,835 | 91,600 | 2,417.50 |
| 2015-08-21 | 5,300 | 5,440 | 5,210 | 5,220 | 77,600 | 2,610 |
| 2015-08-20 | 5,730 | 5,760 | 5,500 | 5,520 | 78,100 | 2,760 |
| 2015-08-19 | 5,920 | 5,970 | 5,700 | 5,750 | 56,700 | 2,875 |
| 2015-08-18 | 6,000 | 6,010 | 5,910 | 5,980 | 39,700 | 2,990 |
| 2015-08-17 | 5,930 | 6,010 | 5,900 | 5,990 | 33,800 | 2,995 |
| 2015-08-14 | 5,900 | 5,960 | 5,870 | 5,940 | 27,400 | 2,970 |
| 2015-08-13 | 5,960 | 5,970 | 5,820 | 5,900 | 45,200 | 2,950 |
| 2015-08-12 | 6,060 | 6,140 | 5,930 | 5,970 | 69,300 | 2,985 |
| 2015-08-11 | 6,180 | 6,220 | 6,010 | 6,060 | 76,400 | 3,030 |
| 2015-08-10 | 6,020 | 6,190 | 5,980 | 6,180 | 57,600 | 3,090 |
| 2015-08-07 | 6,010 | 6,070 | 5,920 | 6,030 | 48,700 | 3,015 |
| 2015-08-06 | 6,140 | 6,190 | 6,030 | 6,060 | 43,100 | 3,030 |
| 2015-08-05 | 6,170 | 6,280 | 6,070 | 6,100 | 78,500 | 3,050 |
| 2015-08-04 | 6,140 | 6,240 | 6,110 | 6,140 | 63,100 | 3,070 |
| 2015-08-03 | 6,100 | 6,230 | 6,040 | 6,200 | 74,300 | 3,100 |
| 2015-07-31 | 6,080 | 6,200 | 5,950 | 6,120 | 81,100 | 3,060 |
| 2015-07-30 | 6,150 | 6,250 | 6,040 | 6,070 | 199,100 | 3,035 |
| 2015-07-29 | 6,100 | 6,180 | 5,990 | 6,180 | 67,100 | 3,090 |
| 2015-07-28 | 5,840 | 6,160 | 5,760 | 6,060 | 166,900 | 3,030 |
| 2015-07-27 | 5,970 | 6,120 | 5,830 | 6,040 | 112,200 | 3,020 |
| 2015-07-24 | 6,300 | 6,380 | 6,070 | 6,110 | 115,000 | 3,055 |
| 2015-07-23 | 6,170 | 6,260 | 6,080 | 6,240 | 106,000 | 3,120 |
| 2015-07-22 | 6,090 | 6,310 | 6,030 | 6,140 | 271,700 | 3,070 |
| 2015-07-21 | 5,860 | 5,890 | 5,840 | 5,870 | 40,600 | 2,935 |
| 2015-07-17 | 5,820 | 5,900 | 5,730 | 5,760 | 27,400 | 2,880 |
| 2015-07-16 | 5,680 | 5,820 | 5,660 | 5,810 | 56,700 | 2,905 |
| 2015-07-15 | 5,760 | 5,790 | 5,670 | 5,750 | 32,600 | 2,875 |
| 2015-07-14 | 5,870 | 5,900 | 5,720 | 5,760 | 53,600 | 2,880 |
| 2015-07-13 | 5,440 | 5,690 | 5,420 | 5,680 | 49,300 | 2,840 |
| 2015-07-10 | 5,520 | 5,570 | 5,360 | 5,370 | 59,400 | 2,685 |
| 2015-07-09 | 5,440 | 5,520 | 5,300 | 5,500 | 59,400 | 2,750 |
| 2015-07-08 | 5,710 | 5,720 | 5,500 | 5,510 | 77,400 | 2,755 |
| 2015-07-07 | 5,810 | 5,840 | 5,760 | 5,810 | 28,300 | 2,905 |
| 2015-07-06 | 5,770 | 5,840 | 5,660 | 5,710 | 49,400 | 2,855 |
| 2015-07-03 | 6,050 | 6,050 | 5,820 | 5,890 | 72,900 | 2,945 |
| 2015-07-02 | 6,110 | 6,130 | 5,980 | 6,070 | 66,700 | 3,035 |
| 2015-07-01 | 5,810 | 6,020 | 5,790 | 6,020 | 44,600 | 3,010 |
| 2015-06-30 | 5,670 | 5,820 | 5,640 | 5,790 | 51,600 | 2,895 |
| 2015-06-29 | 5,740 | 5,820 | 5,710 | 5,710 | 45,200 | 2,855 |
| 2015-06-26 | 5,960 | 5,990 | 5,890 | 5,910 | 29,700 | 2,955 |
| 2015-06-25 | 6,080 | 6,080 | 5,940 | 5,950 | 71,500 | 2,975 |
| 2015-06-24 | 6,170 | 6,180 | 6,070 | 6,160 | 57,400 | 3,080 |
| 2015-06-23 | 6,050 | 6,150 | 6,000 | 6,070 | 87,100 | 3,035 |
| 2015-06-22 | 6,100 | 6,200 | 6,060 | 6,150 | 60,000 | 3,075 |
| 2015-06-19 | 5,890 | 6,050 | 5,890 | 6,000 | 75,200 | 3,000 |
| 2015-06-18 | 5,840 | 5,880 | 5,770 | 5,800 | 41,600 | 2,900 |
| 2015-06-17 | 5,840 | 5,880 | 5,750 | 5,840 | 60,300 | 2,920 |
| 2015-06-16 | 5,910 | 5,960 | 5,840 | 5,850 | 79,800 | 2,925 |
| 2015-06-15 | 6,050 | 6,050 | 5,910 | 5,980 | 59,800 | 2,990 |
| 2015-06-12 | 5,950 | 6,070 | 5,910 | 6,070 | 137,900 | 3,035 |
| 2015-06-11 | 5,890 | 5,910 | 5,810 | 5,850 | 62,800 | 2,925 |
| 2015-06-10 | 5,740 | 5,860 | 5,670 | 5,810 | 94,900 | 2,905 |
| 2015-06-09 | 5,550 | 5,710 | 5,490 | 5,710 | 115,100 | 2,855 |
| 2015-06-08 | 5,570 | 5,570 | 5,470 | 5,530 | 33,200 | 2,765 |
| 2015-06-05 | 5,420 | 5,520 | 5,410 | 5,480 | 70,000 | 2,740 |
| 2015-06-04 | 5,440 | 5,460 | 5,410 | 5,430 | 34,500 | 2,715 |
| 2015-06-03 | 5,390 | 5,450 | 5,350 | 5,420 | 66,100 | 2,710 |
| 2015-06-02 | 5,360 | 5,420 | 5,300 | 5,390 | 74,500 | 2,695 |
| 2015-06-01 | 5,360 | 5,420 | 5,340 | 5,410 | 67,700 | 2,705 |
| 2015-05-29 | 5,460 | 5,460 | 5,360 | 5,430 | 82,400 | 2,715 |
| 2015-05-28 | 5,600 | 5,620 | 5,450 | 5,530 | 46,700 | 2,765 |
| 2015-05-27 | 5,500 | 5,570 | 5,460 | 5,520 | 85,900 | 2,760 |
| 2015-05-26 | 5,470 | 5,470 | 5,390 | 5,410 | 38,700 | 2,705 |
| 2015-05-25 | 5,460 | 5,480 | 5,420 | 5,470 | 37,000 | 2,735 |
| 2015-05-22 | 5,460 | 5,460 | 5,330 | 5,400 | 49,500 | 2,700 |
| 2015-05-21 | 5,330 | 5,470 | 5,300 | 5,410 | 77,100 | 2,705 |
| 2015-05-20 | 5,300 | 5,330 | 5,210 | 5,270 | 41,900 | 2,635 |
| 2015-05-19 | 5,230 | 5,320 | 5,220 | 5,260 | 56,700 | 2,630 |
| 2015-05-18 | 5,330 | 5,350 | 5,200 | 5,260 | 47,500 | 2,630 |
| 2015-05-15 | 5,140 | 5,300 | 5,120 | 5,290 | 76,700 | 2,645 |
| 2015-05-14 | 4,990 | 5,130 | 4,950 | 5,090 | 49,000 | 2,545 |
| 2015-05-13 | 5,070 | 5,130 | 5,030 | 5,060 | 58,200 | 2,530 |
| 2015-05-12 | 4,900 | 5,120 | 4,900 | 5,100 | 73,600 | 2,550 |
| 2015-05-11 | 4,890 | 4,985 | 4,890 | 4,925 | 40,100 | 2,462.50 |
| 2015-05-08 | 4,900 | 4,995 | 4,875 | 4,915 | 93,800 | 2,457.50 |
| 2015-05-07 | 4,790 | 4,925 | 4,730 | 4,900 | 130,400 | 2,450 |
| 2015-05-01 | 4,630 | 4,720 | 4,565 | 4,720 | 139,100 | 2,360 |
| 2015-04-30 | 4,710 | 4,755 | 4,535 | 4,560 | 91,700 | 2,280 |
| 2015-04-28 | 4,880 | 4,885 | 4,745 | 4,785 | 75,300 | 2,392.50 |
| 2015-04-27 | 4,685 | 4,890 | 4,665 | 4,820 | 106,400 | 2,410 |
| 2015-04-24 | 4,600 | 4,645 | 4,545 | 4,605 | 41,800 | 2,302.50 |
| 2015-04-23 | 4,635 | 4,635 | 4,530 | 4,530 | 34,200 | 2,265 |
| 2015-04-22 | 4,605 | 4,650 | 4,520 | 4,565 | 46,000 | 2,282.50 |
| 2015-04-21 | 4,520 | 4,650 | 4,520 | 4,565 | 29,900 | 2,282.50 |
| 2015-04-20 | 4,560 | 4,635 | 4,475 | 4,545 | 23,400 | 2,272.50 |
| 2015-04-17 | 4,650 | 4,690 | 4,580 | 4,610 | 40,200 | 2,305 |
| 2015-04-16 | 4,690 | 4,750 | 4,610 | 4,720 | 58,700 | 2,360 |
| 2015-04-15 | 4,770 | 4,795 | 4,630 | 4,660 | 45,700 | 2,330 |
| 2015-04-14 | 4,575 | 4,755 | 4,575 | 4,750 | 102,700 | 2,375 |
| 2015-04-13 | 4,450 | 4,590 | 4,415 | 4,530 | 80,200 | 2,265 |
| 2015-04-10 | 4,500 | 4,500 | 4,405 | 4,415 | 55,200 | 2,207.50 |
| 2015-04-09 | 4,415 | 4,495 | 4,415 | 4,485 | 73,300 | 2,242.50 |
| 2015-04-08 | 4,245 | 4,460 | 4,245 | 4,415 | 91,500 | 2,207.50 |
| 2015-04-07 | 4,295 | 4,340 | 4,225 | 4,255 | 43,500 | 2,127.50 |
| 2015-04-06 | 4,310 | 4,350 | 4,270 | 4,295 | 33,500 | 2,147.50 |
| 2015-04-03 | 4,380 | 4,440 | 4,300 | 4,355 | 29,200 | 2,177.50 |
| 2015-04-02 | 4,375 | 4,450 | 4,355 | 4,395 | 55,100 | 2,197.50 |
| 2015-04-01 | 4,445 | 4,450 | 4,305 | 4,305 | 46,400 | 2,152.50 |
| 2015-03-31 | 4,410 | 4,495 | 4,385 | 4,455 | 68,400 | 2,227.50 |
| 2015-03-30 | 4,330 | 4,400 | 4,315 | 4,375 | 38,900 | 2,187.50 |
| 2015-03-27 | 4,320 | 4,400 | 4,270 | 4,305 | 39,600 | 2,152.50 |
| 2015-03-26 | 4,430 | 4,430 | 4,270 | 4,320 | 41,500 | 2,160 |
| 2015-03-25 | 4,380 | 4,450 | 4,380 | 4,435 | 49,000 | 2,217.50 |
| 2015-03-24 | 4,435 | 4,465 | 4,380 | 4,435 | 32,200 | 2,217.50 |
| 2015-03-23 | 4,490 | 4,510 | 4,415 | 4,470 | 28,500 | 2,235 |
| 2015-03-20 | 4,470 | 4,510 | 4,445 | 4,485 | 33,400 | 2,242.50 |
| 2015-03-19 | 4,485 | 4,515 | 4,420 | 4,465 | 61,700 | 2,232.50 |
| 2015-03-18 | 4,575 | 4,585 | 4,480 | 4,515 | 55,000 | 2,257.50 |
| 2015-03-17 | 4,635 | 4,665 | 4,505 | 4,550 | 73,400 | 2,275 |
| 2015-03-16 | 4,685 | 4,695 | 4,565 | 4,625 | 64,400 | 2,312.50 |
| 2015-03-13 | 4,800 | 4,825 | 4,700 | 4,740 | 67,700 | 2,370 |
| 2015-03-12 | 4,630 | 4,830 | 4,630 | 4,780 | 59,800 | 2,390 |
| 2015-03-11 | 4,550 | 4,615 | 4,520 | 4,590 | 29,100 | 2,295 |
| 2015-03-10 | 4,670 | 4,670 | 4,555 | 4,575 | 21,000 | 2,287.50 |
| 2015-03-09 | 4,555 | 4,650 | 4,515 | 4,600 | 31,100 | 2,300 |
| 2015-03-06 | 4,700 | 4,710 | 4,605 | 4,625 | 38,100 | 2,312.50 |
| 2015-03-05 | 4,565 | 4,670 | 4,540 | 4,630 | 38,100 | 2,315 |
| 2015-03-04 | 4,520 | 4,605 | 4,495 | 4,560 | 45,200 | 2,280 |
| 2015-03-03 | 4,540 | 4,655 | 4,540 | 4,565 | 61,400 | 2,282.50 |
| 2015-03-02 | 4,395 | 4,520 | 4,350 | 4,485 | 55,800 | 2,242.50 |
| 2015-02-27 | 4,300 | 4,370 | 4,265 | 4,365 | 54,100 | 2,182.50 |
| 2015-02-26 | 4,115 | 4,260 | 4,115 | 4,255 | 51,400 | 2,127.50 |
| 2015-02-25 | 4,180 | 4,190 | 4,115 | 4,130 | 22,600 | 2,065 |
| 2015-02-24 | 4,015 | 4,195 | 4,010 | 4,160 | 68,200 | 2,080 |
| 2015-02-23 | 4,015 | 4,020 | 3,970 | 4,000 | 22,100 | 2,000 |
| 2015-02-20 | 4,015 | 4,020 | 3,980 | 4,000 | 18,200 | 2,000 |
| 2015-02-19 | 3,960 | 4,015 | 3,960 | 3,985 | 53,200 | 1,992.50 |
| 2015-02-18 | 3,960 | 3,985 | 3,920 | 3,925 | 54,400 | 1,962.50 |
| 2015-02-17 | 3,905 | 3,985 | 3,825 | 3,915 | 98,800 | 1,957.50 |
| 2015-02-16 | 3,850 | 4,000 | 3,650 | 3,835 | 75,400 | 1,917.50 |
| 2015-02-13 | 3,735 | 3,800 | 3,735 | 3,800 | 55,300 | 1,900 |
| 2015-02-12 | 3,660 | 3,730 | 3,645 | 3,690 | 29,900 | 1,845 |
| 2015-02-10 | 3,690 | 3,705 | 3,570 | 3,600 | 38,700 | 1,800 |
| 2015-02-09 | 3,665 | 3,675 | 3,580 | 3,645 | 32,100 | 1,822.50 |
| 2015-02-06 | 3,650 | 3,760 | 3,595 | 3,615 | 76,600 | 1,807.50 |
| 2015-02-05 | 3,535 | 3,560 | 3,500 | 3,545 | 25,800 | 1,772.50 |
| 2015-02-04 | 3,415 | 3,600 | 3,415 | 3,535 | 28,300 | 1,767.50 |
| 2015-02-03 | 3,450 | 3,470 | 3,395 | 3,415 | 24,100 | 1,707.50 |
| 2015-02-02 | 3,480 | 3,485 | 3,435 | 3,445 | 14,400 | 1,722.50 |
| 2015-01-30 | 3,490 | 3,565 | 3,475 | 3,500 | 26,100 | 1,750 |
| 2015-01-29 | 3,520 | 3,530 | 3,470 | 3,505 | 10,300 | 1,752.50 |
| 2015-01-28 | 3,505 | 3,540 | 3,500 | 3,540 | 15,100 | 1,770 |
| 2015-01-27 | 3,455 | 3,545 | 3,440 | 3,545 | 18,800 | 1,772.50 |
| 2015-01-26 | 3,390 | 3,460 | 3,390 | 3,430 | 14,300 | 1,715 |
| 2015-01-23 | 3,400 | 3,465 | 3,380 | 3,435 | 22,600 | 1,717.50 |
| 2015-01-22 | 3,365 | 3,380 | 3,320 | 3,370 | 24,000 | 1,685 |
| 2015-01-21 | 3,360 | 3,415 | 3,345 | 3,395 | 21,300 | 1,697.50 |
| 2015-01-20 | 3,295 | 3,380 | 3,285 | 3,380 | 16,500 | 1,690 |
| 2015-01-19 | 3,330 | 3,345 | 3,290 | 3,295 | 14,500 | 1,647.50 |
| 2015-01-16 | 3,365 | 3,380 | 3,285 | 3,325 | 21,500 | 1,662.50 |
| 2015-01-15 | 3,355 | 3,415 | 3,355 | 3,415 | 17,100 | 1,707.50 |
| 2015-01-14 | 3,410 | 3,420 | 3,335 | 3,340 | 22,600 | 1,670 |
| 2015-01-13 | 3,425 | 3,435 | 3,365 | 3,425 | 18,800 | 1,712.50 |
| 2015-01-09 | 3,500 | 3,515 | 3,440 | 3,460 | 17,700 | 1,730 |
| 2015-01-08 | 3,455 | 3,500 | 3,430 | 3,500 | 20,800 | 1,750 |
| 2015-01-07 | 3,375 | 3,500 | 3,375 | 3,455 | 30,100 | 1,727.50 |
| 2015-01-06 | 3,540 | 3,540 | 3,400 | 3,430 | 57,100 | 1,715 |
| 2015-01-05 | 3,590 | 3,590 | 3,560 | 3,570 | 16,500 | 1,785 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
