7979 (株)松風 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 | 1,480 | 1,491 | 1,476 | 1,488 | 10,300 | 1,488 |
| 2015-12-29 | 1,465 | 1,489 | 1,465 | 1,488 | 7,000 | 1,488 |
| 2015-12-28 | 1,486 | 1,488 | 1,470 | 1,476 | 6,300 | 1,476 |
| 2015-12-25 | 1,497 | 1,515 | 1,479 | 1,486 | 12,200 | 1,486 |
| 2015-12-24 | 1,498 | 1,507 | 1,495 | 1,497 | 5,000 | 1,497 |
| 2015-12-22 | 1,501 | 1,501 | 1,490 | 1,491 | 4,500 | 1,491 |
| 2015-12-21 | 1,505 | 1,520 | 1,490 | 1,501 | 10,700 | 1,501 |
| 2015-12-18 | 1,523 | 1,538 | 1,514 | 1,518 | 5,500 | 1,518 |
| 2015-12-17 | 1,540 | 1,545 | 1,520 | 1,524 | 9,500 | 1,524 |
| 2015-12-16 | 1,501 | 1,512 | 1,494 | 1,512 | 7,700 | 1,512 |
| 2015-12-15 | 1,500 | 1,509 | 1,500 | 1,500 | 8,400 | 1,500 |
| 2015-12-14 | 1,499 | 1,507 | 1,495 | 1,500 | 9,900 | 1,500 |
| 2015-12-11 | 1,500 | 1,525 | 1,500 | 1,503 | 18,600 | 1,503 |
| 2015-12-10 | 1,511 | 1,524 | 1,501 | 1,501 | 15,000 | 1,501 |
| 2015-12-09 | 1,550 | 1,550 | 1,511 | 1,511 | 13,600 | 1,511 |
| 2015-12-08 | 1,580 | 1,580 | 1,554 | 1,556 | 5,500 | 1,556 |
| 2015-12-07 | 1,591 | 1,591 | 1,566 | 1,568 | 6,400 | 1,568 |
| 2015-12-04 | 1,600 | 1,601 | 1,556 | 1,556 | 12,100 | 1,556 |
| 2015-12-03 | 1,576 | 1,601 | 1,570 | 1,600 | 25,700 | 1,600 |
| 2015-12-02 | 1,525 | 1,593 | 1,525 | 1,593 | 37,100 | 1,593 |
| 2015-12-01 | 1,523 | 1,526 | 1,500 | 1,521 | 10,800 | 1,521 |
| 2015-11-30 | 1,520 | 1,525 | 1,437 | 1,512 | 13,000 | 1,512 |
| 2015-11-27 | 1,510 | 1,526 | 1,507 | 1,520 | 10,200 | 1,520 |
| 2015-11-26 | 1,521 | 1,533 | 1,513 | 1,525 | 6,900 | 1,525 |
| 2015-11-25 | 1,519 | 1,520 | 1,496 | 1,499 | 17,300 | 1,499 |
| 2015-11-24 | 1,521 | 1,522 | 1,499 | 1,519 | 11,700 | 1,519 |
| 2015-11-20 | 1,547 | 1,547 | 1,490 | 1,500 | 20,800 | 1,500 |
| 2015-11-19 | 1,534 | 1,545 | 1,526 | 1,539 | 8,900 | 1,539 |
| 2015-11-18 | 1,510 | 1,527 | 1,510 | 1,516 | 4,700 | 1,516 |
| 2015-11-17 | 1,513 | 1,513 | 1,500 | 1,507 | 12,900 | 1,507 |
| 2015-11-16 | 1,495 | 1,503 | 1,481 | 1,488 | 9,400 | 1,488 |
| 2015-11-13 | 1,514 | 1,515 | 1,490 | 1,506 | 9,100 | 1,506 |
| 2015-11-12 | 1,506 | 1,515 | 1,501 | 1,513 | 9,000 | 1,513 |
| 2015-11-11 | 1,480 | 1,506 | 1,480 | 1,500 | 5,600 | 1,500 |
| 2015-11-10 | 1,483 | 1,495 | 1,483 | 1,494 | 7,900 | 1,494 |
| 2015-11-09 | 1,450 | 1,500 | 1,450 | 1,487 | 21,700 | 1,487 |
| 2015-11-06 | 1,439 | 1,465 | 1,430 | 1,457 | 18,100 | 1,457 |
| 2015-11-05 | 1,500 | 1,500 | 1,421 | 1,448 | 93,900 | 1,448 |
| 2015-11-04 | 1,530 | 1,530 | 1,499 | 1,502 | 13,900 | 1,502 |
| 2015-11-02 | 1,540 | 1,540 | 1,478 | 1,501 | 57,100 | 1,501 |
| 2015-10-30 | 1,561 | 1,577 | 1,557 | 1,573 | 9,900 | 1,573 |
| 2015-10-29 | 1,595 | 1,596 | 1,570 | 1,574 | 15,100 | 1,574 |
| 2015-10-28 | 1,604 | 1,623 | 1,600 | 1,600 | 11,700 | 1,600 |
| 2015-10-27 | 1,611 | 1,621 | 1,596 | 1,596 | 14,400 | 1,596 |
| 2015-10-26 | 1,600 | 1,610 | 1,571 | 1,598 | 21,900 | 1,598 |
| 2015-10-23 | 1,555 | 1,573 | 1,555 | 1,564 | 18,900 | 1,564 |
| 2015-10-22 | 1,540 | 1,556 | 1,540 | 1,546 | 6,300 | 1,546 |
| 2015-10-21 | 1,516 | 1,573 | 1,513 | 1,561 | 25,600 | 1,561 |
| 2015-10-20 | 1,522 | 1,526 | 1,511 | 1,516 | 4,700 | 1,516 |
| 2015-10-19 | 1,525 | 1,541 | 1,516 | 1,522 | 17,300 | 1,522 |
| 2015-10-16 | 1,511 | 1,530 | 1,510 | 1,517 | 16,800 | 1,517 |
| 2015-10-15 | 1,497 | 1,511 | 1,497 | 1,511 | 8,100 | 1,511 |
| 2015-10-14 | 1,506 | 1,506 | 1,495 | 1,495 | 7,800 | 1,495 |
| 2015-10-13 | 1,504 | 1,511 | 1,499 | 1,508 | 10,600 | 1,508 |
| 2015-10-09 | 1,500 | 1,517 | 1,499 | 1,511 | 10,200 | 1,511 |
| 2015-10-08 | 1,511 | 1,511 | 1,490 | 1,497 | 8,500 | 1,497 |
| 2015-10-07 | 1,528 | 1,528 | 1,501 | 1,511 | 10,600 | 1,511 |
| 2015-10-06 | 1,531 | 1,531 | 1,500 | 1,502 | 10,600 | 1,502 |
| 2015-10-05 | 1,474 | 1,520 | 1,474 | 1,507 | 11,400 | 1,507 |
| 2015-10-02 | 1,489 | 1,498 | 1,470 | 1,474 | 4,700 | 1,474 |
| 2015-10-01 | 1,495 | 1,500 | 1,482 | 1,489 | 8,800 | 1,489 |
| 2015-09-30 | 1,479 | 1,495 | 1,478 | 1,495 | 5,700 | 1,495 |
| 2015-09-29 | 1,492 | 1,492 | 1,460 | 1,476 | 12,800 | 1,476 |
| 2015-09-28 | 1,503 | 1,545 | 1,488 | 1,496 | 12,600 | 1,496 |
| 2015-09-25 | 1,460 | 1,512 | 1,460 | 1,498 | 14,100 | 1,498 |
| 2015-09-24 | 1,473 | 1,488 | 1,457 | 1,460 | 9,400 | 1,460 |
| 2015-09-18 | 1,471 | 1,488 | 1,459 | 1,488 | 16,100 | 1,488 |
| 2015-09-17 | 1,450 | 1,477 | 1,445 | 1,471 | 6,700 | 1,471 |
| 2015-09-16 | 1,468 | 1,470 | 1,444 | 1,455 | 11,400 | 1,455 |
| 2015-09-15 | 1,452 | 1,483 | 1,448 | 1,450 | 16,100 | 1,450 |
| 2015-09-14 | 1,496 | 1,496 | 1,450 | 1,453 | 11,400 | 1,453 |
| 2015-09-11 | 1,482 | 1,490 | 1,465 | 1,473 | 23,100 | 1,473 |
| 2015-09-10 | 1,492 | 1,522 | 1,440 | 1,460 | 18,400 | 1,460 |
| 2015-09-09 | 1,487 | 1,493 | 1,435 | 1,493 | 15,000 | 1,493 |
| 2015-09-08 | 1,443 | 1,443 | 1,397 | 1,397 | 14,000 | 1,397 |
| 2015-09-07 | 1,411 | 1,471 | 1,400 | 1,449 | 9,200 | 1,449 |
| 2015-09-04 | 1,491 | 1,491 | 1,431 | 1,440 | 12,600 | 1,440 |
| 2015-09-03 | 1,495 | 1,510 | 1,491 | 1,491 | 6,900 | 1,491 |
| 2015-09-02 | 1,455 | 1,527 | 1,450 | 1,484 | 15,200 | 1,484 |
| 2015-09-01 | 1,579 | 1,579 | 1,502 | 1,503 | 20,900 | 1,503 |
| 2015-08-31 | 1,530 | 1,599 | 1,527 | 1,592 | 20,800 | 1,592 |
| 2015-08-28 | 1,525 | 1,547 | 1,510 | 1,533 | 11,100 | 1,533 |
| 2015-08-27 | 1,543 | 1,543 | 1,490 | 1,492 | 19,800 | 1,492 |
| 2015-08-26 | 1,456 | 1,515 | 1,456 | 1,488 | 20,000 | 1,488 |
| 2015-08-25 | 1,461 | 1,565 | 1,423 | 1,452 | 32,500 | 1,452 |
| 2015-08-24 | 1,502 | 1,558 | 1,450 | 1,486 | 36,300 | 1,486 |
| 2015-08-21 | 1,563 | 1,594 | 1,556 | 1,574 | 31,900 | 1,574 |
| 2015-08-20 | 1,656 | 1,685 | 1,612 | 1,612 | 20,200 | 1,612 |
| 2015-08-19 | 1,670 | 1,696 | 1,635 | 1,687 | 29,700 | 1,687 |
| 2015-08-18 | 1,628 | 1,712 | 1,617 | 1,704 | 62,800 | 1,704 |
| 2015-08-17 | 1,580 | 1,629 | 1,577 | 1,628 | 47,800 | 1,628 |
| 2015-08-14 | 1,549 | 1,569 | 1,535 | 1,568 | 24,200 | 1,568 |
| 2015-08-13 | 1,521 | 1,555 | 1,492 | 1,550 | 30,200 | 1,550 |
| 2015-08-12 | 1,539 | 1,558 | 1,529 | 1,536 | 34,000 | 1,536 |
| 2015-08-11 | 1,497 | 1,540 | 1,493 | 1,539 | 50,000 | 1,539 |
| 2015-08-10 | 1,485 | 1,500 | 1,478 | 1,497 | 25,600 | 1,497 |
| 2015-08-07 | 1,471 | 1,515 | 1,467 | 1,485 | 31,700 | 1,485 |
| 2015-08-06 | 1,531 | 1,531 | 1,470 | 1,503 | 63,900 | 1,503 |
| 2015-08-05 | 1,450 | 1,550 | 1,430 | 1,526 | 129,600 | 1,526 |
| 2015-08-04 | 1,382 | 1,383 | 1,320 | 1,383 | 21,900 | 1,383 |
| 2015-08-03 | 1,382 | 1,389 | 1,347 | 1,374 | 44,000 | 1,374 |
| 2015-07-31 | 1,382 | 1,382 | 1,371 | 1,380 | 25,400 | 1,380 |
| 2015-07-30 | 1,370 | 1,391 | 1,365 | 1,380 | 51,100 | 1,380 |
| 2015-07-29 | 1,329 | 1,369 | 1,329 | 1,361 | 18,900 | 1,361 |
| 2015-07-28 | 1,330 | 1,338 | 1,315 | 1,329 | 19,800 | 1,329 |
| 2015-07-27 | 1,338 | 1,347 | 1,335 | 1,335 | 7,000 | 1,335 |
| 2015-07-24 | 1,346 | 1,348 | 1,321 | 1,338 | 21,100 | 1,338 |
| 2015-07-23 | 1,341 | 1,348 | 1,331 | 1,346 | 7,100 | 1,346 |
| 2015-07-22 | 1,340 | 1,347 | 1,337 | 1,338 | 9,000 | 1,338 |
| 2015-07-21 | 1,339 | 1,348 | 1,335 | 1,345 | 8,700 | 1,345 |
| 2015-07-17 | 1,328 | 1,343 | 1,328 | 1,339 | 6,300 | 1,339 |
| 2015-07-16 | 1,318 | 1,335 | 1,314 | 1,328 | 19,700 | 1,328 |
| 2015-07-15 | 1,340 | 1,350 | 1,323 | 1,325 | 22,700 | 1,325 |
| 2015-07-14 | 1,329 | 1,337 | 1,318 | 1,330 | 12,100 | 1,330 |
| 2015-07-13 | 1,298 | 1,319 | 1,252 | 1,311 | 21,400 | 1,311 |
| 2015-07-10 | 1,320 | 1,332 | 1,280 | 1,286 | 41,600 | 1,286 |
| 2015-07-09 | 1,320 | 1,333 | 1,263 | 1,319 | 43,000 | 1,319 |
| 2015-07-08 | 1,363 | 1,370 | 1,341 | 1,348 | 25,400 | 1,348 |
| 2015-07-07 | 1,350 | 1,371 | 1,346 | 1,365 | 14,400 | 1,365 |
| 2015-07-06 | 1,331 | 1,350 | 1,329 | 1,335 | 20,700 | 1,335 |
| 2015-07-03 | 1,346 | 1,359 | 1,346 | 1,348 | 14,000 | 1,348 |
| 2015-07-02 | 1,359 | 1,368 | 1,342 | 1,346 | 12,300 | 1,346 |
| 2015-07-01 | 1,343 | 1,353 | 1,323 | 1,345 | 14,800 | 1,345 |
| 2015-06-30 | 1,318 | 1,345 | 1,313 | 1,343 | 16,900 | 1,343 |
| 2015-06-29 | 1,320 | 1,347 | 1,316 | 1,318 | 19,200 | 1,318 |
| 2015-06-26 | 1,355 | 1,380 | 1,328 | 1,360 | 29,900 | 1,360 |
| 2015-06-25 | 1,375 | 1,376 | 1,356 | 1,363 | 24,200 | 1,363 |
| 2015-06-24 | 1,363 | 1,379 | 1,356 | 1,375 | 34,500 | 1,375 |
| 2015-06-23 | 1,333 | 1,365 | 1,333 | 1,363 | 33,300 | 1,363 |
| 2015-06-22 | 1,306 | 1,331 | 1,306 | 1,331 | 24,500 | 1,331 |
| 2015-06-19 | 1,297 | 1,309 | 1,294 | 1,306 | 22,900 | 1,306 |
| 2015-06-18 | 1,290 | 1,310 | 1,284 | 1,300 | 27,400 | 1,300 |
| 2015-06-17 | 1,283 | 1,298 | 1,280 | 1,295 | 22,500 | 1,295 |
| 2015-06-16 | 1,270 | 1,281 | 1,264 | 1,274 | 12,400 | 1,274 |
| 2015-06-15 | 1,268 | 1,278 | 1,263 | 1,274 | 9,500 | 1,274 |
| 2015-06-12 | 1,258 | 1,275 | 1,258 | 1,270 | 28,200 | 1,270 |
| 2015-06-11 | 1,249 | 1,260 | 1,249 | 1,253 | 18,400 | 1,253 |
| 2015-06-10 | 1,236 | 1,254 | 1,230 | 1,245 | 26,000 | 1,245 |
| 2015-06-09 | 1,252 | 1,260 | 1,238 | 1,240 | 19,100 | 1,240 |
| 2015-06-08 | 1,267 | 1,280 | 1,251 | 1,254 | 43,500 | 1,254 |
| 2015-06-05 | 1,270 | 1,277 | 1,264 | 1,270 | 44,300 | 1,270 |
| 2015-06-04 | 1,300 | 1,303 | 1,276 | 1,282 | 53,700 | 1,282 |
| 2015-06-03 | 1,303 | 1,310 | 1,298 | 1,304 | 32,200 | 1,304 |
| 2015-06-02 | 1,308 | 1,315 | 1,300 | 1,303 | 44,000 | 1,303 |
| 2015-06-01 | 1,270 | 1,312 | 1,270 | 1,305 | 48,200 | 1,305 |
| 2015-05-29 | 1,266 | 1,283 | 1,262 | 1,265 | 59,100 | 1,265 |
| 2015-05-28 | 1,261 | 1,277 | 1,260 | 1,265 | 37,200 | 1,265 |
| 2015-05-27 | 1,249 | 1,260 | 1,246 | 1,251 | 34,900 | 1,251 |
| 2015-05-26 | 1,261 | 1,264 | 1,249 | 1,250 | 25,000 | 1,250 |
| 2015-05-25 | 1,225 | 1,270 | 1,225 | 1,249 | 38,700 | 1,249 |
| 2015-05-22 | 1,215 | 1,226 | 1,209 | 1,219 | 30,300 | 1,219 |
| 2015-05-21 | 1,217 | 1,228 | 1,216 | 1,218 | 22,700 | 1,218 |
| 2015-05-20 | 1,240 | 1,240 | 1,208 | 1,213 | 41,700 | 1,213 |
| 2015-05-19 | 1,221 | 1,237 | 1,221 | 1,225 | 30,400 | 1,225 |
| 2015-05-18 | 1,265 | 1,273 | 1,211 | 1,221 | 62,800 | 1,221 |
| 2015-05-15 | 1,295 | 1,330 | 1,255 | 1,261 | 84,300 | 1,261 |
| 2015-05-14 | 1,326 | 1,347 | 1,324 | 1,325 | 13,800 | 1,325 |
| 2015-05-13 | 1,316 | 1,376 | 1,316 | 1,326 | 14,400 | 1,326 |
| 2015-05-12 | 1,320 | 1,320 | 1,310 | 1,316 | 6,700 | 1,316 |
| 2015-05-11 | 1,328 | 1,328 | 1,304 | 1,313 | 9,600 | 1,313 |
| 2015-05-08 | 1,305 | 1,325 | 1,301 | 1,302 | 19,200 | 1,302 |
| 2015-05-07 | 1,305 | 1,310 | 1,300 | 1,302 | 12,500 | 1,302 |
| 2015-05-01 | 1,313 | 1,356 | 1,300 | 1,304 | 72,500 | 1,304 |
| 2015-04-30 | 1,377 | 1,393 | 1,368 | 1,373 | 14,600 | 1,373 |
| 2015-04-28 | 1,387 | 1,390 | 1,367 | 1,372 | 16,600 | 1,372 |
| 2015-04-27 | 1,388 | 1,396 | 1,381 | 1,389 | 10,800 | 1,389 |
| 2015-04-24 | 1,381 | 1,388 | 1,381 | 1,383 | 9,800 | 1,383 |
| 2015-04-23 | 1,371 | 1,394 | 1,371 | 1,381 | 11,900 | 1,381 |
| 2015-04-22 | 1,365 | 1,387 | 1,363 | 1,371 | 16,500 | 1,371 |
| 2015-04-21 | 1,359 | 1,368 | 1,359 | 1,365 | 12,100 | 1,365 |
| 2015-04-20 | 1,361 | 1,368 | 1,357 | 1,359 | 11,900 | 1,359 |
| 2015-04-17 | 1,370 | 1,378 | 1,362 | 1,362 | 14,300 | 1,362 |
| 2015-04-16 | 1,365 | 1,382 | 1,362 | 1,370 | 13,800 | 1,370 |
| 2015-04-15 | 1,389 | 1,389 | 1,369 | 1,382 | 10,500 | 1,382 |
| 2015-04-14 | 1,378 | 1,388 | 1,377 | 1,388 | 7,300 | 1,388 |
| 2015-04-13 | 1,402 | 1,402 | 1,375 | 1,386 | 11,200 | 1,386 |
| 2015-04-10 | 1,403 | 1,406 | 1,392 | 1,395 | 20,900 | 1,395 |
| 2015-04-09 | 1,391 | 1,404 | 1,388 | 1,404 | 32,900 | 1,404 |
| 2015-04-08 | 1,395 | 1,399 | 1,385 | 1,391 | 8,900 | 1,391 |
| 2015-04-07 | 1,389 | 1,396 | 1,379 | 1,386 | 15,000 | 1,386 |
| 2015-04-06 | 1,400 | 1,401 | 1,384 | 1,389 | 9,200 | 1,389 |
| 2015-04-03 | 1,399 | 1,403 | 1,384 | 1,403 | 14,000 | 1,403 |
| 2015-04-02 | 1,369 | 1,399 | 1,360 | 1,386 | 37,400 | 1,386 |
| 2015-04-01 | 1,375 | 1,378 | 1,357 | 1,358 | 24,700 | 1,358 |
| 2015-03-31 | 1,390 | 1,407 | 1,365 | 1,375 | 23,000 | 1,375 |
| 2015-03-30 | 1,365 | 1,382 | 1,362 | 1,366 | 25,700 | 1,366 |
| 2015-03-27 | 1,384 | 1,397 | 1,364 | 1,375 | 45,400 | 1,375 |
| 2015-03-26 | 1,388 | 1,395 | 1,385 | 1,385 | 73,200 | 1,385 |
| 2015-03-25 | 1,391 | 1,395 | 1,388 | 1,389 | 27,400 | 1,389 |
| 2015-03-24 | 1,400 | 1,400 | 1,389 | 1,391 | 20,900 | 1,391 |
| 2015-03-23 | 1,392 | 1,399 | 1,388 | 1,399 | 32,100 | 1,399 |
| 2015-03-20 | 1,387 | 1,392 | 1,385 | 1,387 | 25,500 | 1,387 |
| 2015-03-19 | 1,395 | 1,395 | 1,386 | 1,387 | 16,800 | 1,387 |
| 2015-03-18 | 1,416 | 1,416 | 1,384 | 1,396 | 39,800 | 1,396 |
| 2015-03-17 | 1,421 | 1,430 | 1,414 | 1,415 | 28,800 | 1,415 |
| 2015-03-16 | 1,437 | 1,444 | 1,421 | 1,424 | 19,200 | 1,424 |
| 2015-03-13 | 1,455 | 1,457 | 1,424 | 1,436 | 30,900 | 1,436 |
| 2015-03-12 | 1,427 | 1,448 | 1,427 | 1,445 | 18,000 | 1,445 |
| 2015-03-11 | 1,403 | 1,432 | 1,403 | 1,426 | 20,700 | 1,426 |
| 2015-03-10 | 1,405 | 1,410 | 1,400 | 1,401 | 20,100 | 1,401 |
| 2015-03-09 | 1,417 | 1,417 | 1,405 | 1,408 | 15,800 | 1,408 |
| 2015-03-06 | 1,398 | 1,405 | 1,396 | 1,399 | 13,000 | 1,399 |
| 2015-03-05 | 1,401 | 1,407 | 1,397 | 1,398 | 13,900 | 1,398 |
| 2015-03-04 | 1,415 | 1,416 | 1,402 | 1,408 | 11,200 | 1,408 |
| 2015-03-03 | 1,439 | 1,439 | 1,410 | 1,413 | 14,200 | 1,413 |
| 2015-03-02 | 1,433 | 1,445 | 1,416 | 1,423 | 16,900 | 1,423 |
| 2015-02-27 | 1,459 | 1,463 | 1,430 | 1,433 | 32,400 | 1,433 |
| 2015-02-26 | 1,408 | 1,450 | 1,408 | 1,445 | 43,600 | 1,445 |
| 2015-02-25 | 1,394 | 1,407 | 1,394 | 1,399 | 19,500 | 1,399 |
| 2015-02-24 | 1,386 | 1,399 | 1,379 | 1,392 | 22,000 | 1,392 |
| 2015-02-23 | 1,370 | 1,385 | 1,369 | 1,385 | 26,000 | 1,385 |
| 2015-02-20 | 1,385 | 1,387 | 1,366 | 1,369 | 28,000 | 1,369 |
| 2015-02-19 | 1,379 | 1,381 | 1,372 | 1,378 | 19,200 | 1,378 |
| 2015-02-18 | 1,360 | 1,388 | 1,360 | 1,364 | 44,000 | 1,364 |
| 2015-02-17 | 1,374 | 1,382 | 1,370 | 1,373 | 21,000 | 1,373 |
| 2015-02-16 | 1,388 | 1,388 | 1,373 | 1,373 | 28,000 | 1,373 |
| 2015-02-13 | 1,408 | 1,419 | 1,388 | 1,388 | 32,800 | 1,388 |
| 2015-02-12 | 1,408 | 1,444 | 1,400 | 1,415 | 36,300 | 1,415 |
| 2015-02-10 | 1,393 | 1,419 | 1,393 | 1,405 | 23,200 | 1,405 |
| 2015-02-09 | 1,392 | 1,399 | 1,372 | 1,399 | 34,200 | 1,399 |
| 2015-02-06 | 1,389 | 1,394 | 1,374 | 1,378 | 51,800 | 1,378 |
| 2015-02-05 | 1,413 | 1,429 | 1,385 | 1,416 | 81,800 | 1,416 |
| 2015-02-04 | 1,498 | 1,519 | 1,472 | 1,512 | 23,500 | 1,512 |
| 2015-02-03 | 1,510 | 1,520 | 1,441 | 1,457 | 31,400 | 1,457 |
| 2015-02-02 | 1,501 | 1,510 | 1,477 | 1,500 | 20,600 | 1,500 |
| 2015-01-30 | 1,492 | 1,520 | 1,474 | 1,503 | 23,300 | 1,503 |
| 2015-01-29 | 1,455 | 1,485 | 1,455 | 1,477 | 12,800 | 1,477 |
| 2015-01-28 | 1,460 | 1,486 | 1,450 | 1,480 | 13,400 | 1,480 |
| 2015-01-27 | 1,450 | 1,454 | 1,435 | 1,453 | 12,100 | 1,453 |
| 2015-01-26 | 1,450 | 1,450 | 1,435 | 1,440 | 14,200 | 1,440 |
| 2015-01-23 | 1,436 | 1,450 | 1,436 | 1,447 | 6,400 | 1,447 |
| 2015-01-22 | 1,450 | 1,451 | 1,427 | 1,431 | 10,100 | 1,431 |
| 2015-01-21 | 1,462 | 1,462 | 1,445 | 1,448 | 12,600 | 1,448 |
| 2015-01-20 | 1,449 | 1,475 | 1,434 | 1,463 | 17,600 | 1,463 |
| 2015-01-19 | 1,472 | 1,472 | 1,420 | 1,435 | 16,100 | 1,435 |
| 2015-01-16 | 1,451 | 1,466 | 1,416 | 1,442 | 17,000 | 1,442 |
| 2015-01-15 | 1,429 | 1,483 | 1,429 | 1,474 | 8,800 | 1,474 |
| 2015-01-14 | 1,437 | 1,469 | 1,416 | 1,444 | 21,900 | 1,444 |
| 2015-01-13 | 1,448 | 1,448 | 1,394 | 1,437 | 30,700 | 1,437 |
| 2015-01-09 | 1,515 | 1,520 | 1,444 | 1,451 | 50,900 | 1,451 |
| 2015-01-08 | 1,519 | 1,519 | 1,490 | 1,511 | 25,600 | 1,511 |
| 2015-01-07 | 1,488 | 1,508 | 1,473 | 1,489 | 21,300 | 1,489 |
| 2015-01-06 | 1,578 | 1,578 | 1,513 | 1,519 | 27,100 | 1,519 |
| 2015-01-05 | 1,570 | 1,587 | 1,559 | 1,578 | 12,900 | 1,578 |
分割・併合履歴 ： [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株
