8014 蝶理(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 | 1,692 | 1,692 | 1,680 | 1,686 | 4,200 | 1,686 |
| 2015-12-29 | 1,680 | 1,692 | 1,672 | 1,691 | 3,900 | 1,691 |
| 2015-12-28 | 1,651 | 1,674 | 1,651 | 1,673 | 3,700 | 1,673 |
| 2015-12-25 | 1,642 | 1,676 | 1,560 | 1,651 | 25,600 | 1,651 |
| 2015-12-24 | 1,670 | 1,673 | 1,650 | 1,658 | 9,500 | 1,658 |
| 2015-12-22 | 1,639 | 1,669 | 1,630 | 1,664 | 11,600 | 1,664 |
| 2015-12-21 | 1,647 | 1,670 | 1,633 | 1,639 | 10,200 | 1,639 |
| 2015-12-18 | 1,690 | 1,690 | 1,660 | 1,674 | 28,900 | 1,674 |
| 2015-12-17 | 1,684 | 1,700 | 1,684 | 1,690 | 27,900 | 1,690 |
| 2015-12-16 | 1,692 | 1,714 | 1,676 | 1,680 | 22,600 | 1,680 |
| 2015-12-15 | 1,699 | 1,700 | 1,684 | 1,687 | 6,100 | 1,687 |
| 2015-12-14 | 1,693 | 1,726 | 1,685 | 1,699 | 10,000 | 1,699 |
| 2015-12-11 | 1,717 | 1,742 | 1,703 | 1,716 | 20,800 | 1,716 |
| 2015-12-10 | 1,740 | 1,740 | 1,701 | 1,711 | 12,900 | 1,711 |
| 2015-12-09 | 1,727 | 1,768 | 1,727 | 1,733 | 14,900 | 1,733 |
| 2015-12-08 | 1,757 | 1,773 | 1,716 | 1,727 | 14,400 | 1,727 |
| 2015-12-07 | 1,802 | 1,813 | 1,756 | 1,782 | 17,300 | 1,782 |
| 2015-12-04 | 1,821 | 1,821 | 1,753 | 1,802 | 14,600 | 1,802 |
| 2015-12-03 | 1,811 | 1,843 | 1,809 | 1,822 | 11,900 | 1,822 |
| 2015-12-02 | 1,797 | 1,835 | 1,790 | 1,831 | 10,900 | 1,831 |
| 2015-12-01 | 1,771 | 1,850 | 1,760 | 1,797 | 16,700 | 1,797 |
| 2015-11-30 | 1,758 | 1,789 | 1,752 | 1,779 | 13,300 | 1,779 |
| 2015-11-27 | 1,783 | 1,800 | 1,774 | 1,774 | 7,700 | 1,774 |
| 2015-11-26 | 1,777 | 1,808 | 1,746 | 1,783 | 13,100 | 1,783 |
| 2015-11-25 | 1,781 | 1,781 | 1,735 | 1,745 | 8,500 | 1,745 |
| 2015-11-24 | 1,782 | 1,789 | 1,769 | 1,785 | 9,400 | 1,785 |
| 2015-11-20 | 1,793 | 1,793 | 1,756 | 1,780 | 10,500 | 1,780 |
| 2015-11-19 | 1,756 | 1,786 | 1,736 | 1,774 | 22,200 | 1,774 |
| 2015-11-18 | 1,752 | 1,760 | 1,729 | 1,735 | 8,800 | 1,735 |
| 2015-11-17 | 1,750 | 1,750 | 1,722 | 1,742 | 10,800 | 1,742 |
| 2015-11-16 | 1,717 | 1,732 | 1,708 | 1,712 | 8,800 | 1,712 |
| 2015-11-13 | 1,716 | 1,725 | 1,689 | 1,723 | 7,500 | 1,723 |
| 2015-11-12 | 1,686 | 1,730 | 1,685 | 1,724 | 16,200 | 1,724 |
| 2015-11-11 | 1,691 | 1,703 | 1,691 | 1,700 | 13,700 | 1,700 |
| 2015-11-10 | 1,695 | 1,703 | 1,690 | 1,699 | 9,000 | 1,699 |
| 2015-11-09 | 1,706 | 1,707 | 1,689 | 1,707 | 20,100 | 1,707 |
| 2015-11-06 | 1,697 | 1,703 | 1,690 | 1,700 | 7,400 | 1,700 |
| 2015-11-05 | 1,719 | 1,719 | 1,688 | 1,700 | 11,200 | 1,700 |
| 2015-11-04 | 1,712 | 1,724 | 1,680 | 1,701 | 12,000 | 1,701 |
| 2015-11-02 | 1,679 | 1,698 | 1,671 | 1,697 | 10,500 | 1,697 |
| 2015-10-30 | 1,699 | 1,719 | 1,698 | 1,709 | 10,700 | 1,709 |
| 2015-10-29 | 1,711 | 1,719 | 1,707 | 1,710 | 6,700 | 1,710 |
| 2015-10-28 | 1,730 | 1,733 | 1,705 | 1,715 | 6,300 | 1,715 |
| 2015-10-27 | 1,742 | 1,742 | 1,722 | 1,730 | 13,600 | 1,730 |
| 2015-10-26 | 1,720 | 1,787 | 1,720 | 1,740 | 25,000 | 1,740 |
| 2015-10-23 | 1,744 | 1,744 | 1,641 | 1,694 | 53,800 | 1,694 |
| 2015-10-22 | 1,711 | 1,731 | 1,701 | 1,704 | 22,100 | 1,704 |
| 2015-10-21 | 1,708 | 1,746 | 1,708 | 1,746 | 9,500 | 1,746 |
| 2015-10-20 | 1,739 | 1,739 | 1,712 | 1,713 | 4,300 | 1,713 |
| 2015-10-19 | 1,727 | 1,733 | 1,702 | 1,732 | 7,100 | 1,732 |
| 2015-10-16 | 1,742 | 1,754 | 1,712 | 1,723 | 10,900 | 1,723 |
| 2015-10-15 | 1,710 | 1,766 | 1,710 | 1,742 | 11,500 | 1,742 |
| 2015-10-14 | 1,730 | 1,738 | 1,696 | 1,710 | 9,700 | 1,710 |
| 2015-10-13 | 1,750 | 1,756 | 1,732 | 1,754 | 12,100 | 1,754 |
| 2015-10-09 | 1,768 | 1,768 | 1,722 | 1,761 | 17,400 | 1,761 |
| 2015-10-08 | 1,775 | 1,775 | 1,734 | 1,753 | 15,000 | 1,753 |
| 2015-10-07 | 1,746 | 1,790 | 1,746 | 1,783 | 16,200 | 1,783 |
| 2015-10-06 | 1,728 | 1,772 | 1,728 | 1,746 | 18,300 | 1,746 |
| 2015-10-05 | 1,749 | 1,760 | 1,710 | 1,722 | 15,100 | 1,722 |
| 2015-10-02 | 1,727 | 1,749 | 1,702 | 1,725 | 9,000 | 1,725 |
| 2015-10-01 | 1,750 | 1,777 | 1,718 | 1,750 | 11,200 | 1,750 |
| 2015-09-30 | 1,679 | 1,758 | 1,679 | 1,735 | 16,400 | 1,735 |
| 2015-09-29 | 1,695 | 1,704 | 1,657 | 1,679 | 18,600 | 1,679 |
| 2015-09-28 | 1,688 | 1,753 | 1,671 | 1,714 | 19,000 | 1,714 |
| 2015-09-25 | 1,641 | 1,707 | 1,641 | 1,685 | 25,100 | 1,685 |
| 2015-09-24 | 1,677 | 1,705 | 1,625 | 1,625 | 27,200 | 1,625 |
| 2015-09-18 | 1,778 | 1,778 | 1,661 | 1,661 | 36,400 | 1,661 |
| 2015-09-17 | 1,794 | 1,805 | 1,704 | 1,778 | 16,500 | 1,778 |
| 2015-09-16 | 1,760 | 1,780 | 1,733 | 1,780 | 5,200 | 1,780 |
| 2015-09-15 | 1,710 | 1,796 | 1,700 | 1,749 | 14,500 | 1,749 |
| 2015-09-14 | 1,779 | 1,779 | 1,707 | 1,707 | 9,500 | 1,707 |
| 2015-09-11 | 1,803 | 1,810 | 1,754 | 1,779 | 36,600 | 1,779 |
| 2015-09-10 | 1,742 | 1,792 | 1,680 | 1,768 | 15,500 | 1,768 |
| 2015-09-09 | 1,745 | 1,789 | 1,734 | 1,789 | 18,200 | 1,789 |
| 2015-09-08 | 1,729 | 1,739 | 1,699 | 1,699 | 12,000 | 1,699 |
| 2015-09-07 | 1,697 | 1,794 | 1,697 | 1,729 | 17,700 | 1,729 |
| 2015-09-04 | 1,699 | 1,738 | 1,681 | 1,710 | 25,000 | 1,710 |
| 2015-09-03 | 1,709 | 1,760 | 1,691 | 1,697 | 12,000 | 1,697 |
| 2015-09-02 | 1,639 | 1,750 | 1,639 | 1,702 | 19,800 | 1,702 |
| 2015-09-01 | 1,776 | 1,789 | 1,675 | 1,719 | 21,600 | 1,719 |
| 2015-08-31 | 1,753 | 1,779 | 1,730 | 1,777 | 16,900 | 1,777 |
| 2015-08-28 | 1,716 | 1,785 | 1,689 | 1,730 | 8,400 | 1,730 |
| 2015-08-27 | 1,663 | 1,741 | 1,661 | 1,680 | 26,200 | 1,680 |
| 2015-08-26 | 1,609 | 1,729 | 1,609 | 1,654 | 19,400 | 1,654 |
| 2015-08-25 | 1,437 | 1,724 | 1,437 | 1,590 | 47,900 | 1,590 |
| 2015-08-24 | 1,705 | 1,750 | 1,612 | 1,627 | 20,900 | 1,627 |
| 2015-08-21 | 1,761 | 1,803 | 1,720 | 1,730 | 27,000 | 1,730 |
| 2015-08-20 | 1,830 | 1,830 | 1,796 | 1,801 | 6,600 | 1,801 |
| 2015-08-19 | 1,862 | 1,862 | 1,813 | 1,830 | 8,600 | 1,830 |
| 2015-08-18 | 1,816 | 1,891 | 1,804 | 1,864 | 21,700 | 1,864 |
| 2015-08-17 | 1,784 | 1,820 | 1,780 | 1,815 | 15,200 | 1,815 |
| 2015-08-14 | 1,771 | 1,793 | 1,766 | 1,784 | 13,600 | 1,784 |
| 2015-08-13 | 1,823 | 1,826 | 1,763 | 1,771 | 37,100 | 1,771 |
| 2015-08-12 | 1,836 | 1,845 | 1,830 | 1,830 | 11,100 | 1,830 |
| 2015-08-11 | 1,856 | 1,866 | 1,845 | 1,853 | 12,300 | 1,853 |
| 2015-08-10 | 1,846 | 1,880 | 1,825 | 1,854 | 13,700 | 1,854 |
| 2015-08-07 | 1,846 | 1,848 | 1,831 | 1,846 | 12,100 | 1,846 |
| 2015-08-06 | 1,854 | 1,895 | 1,852 | 1,854 | 13,100 | 1,854 |
| 2015-08-05 | 1,860 | 1,860 | 1,833 | 1,841 | 10,300 | 1,841 |
| 2015-08-04 | 1,876 | 1,876 | 1,860 | 1,869 | 7,200 | 1,869 |
| 2015-08-03 | 1,905 | 1,929 | 1,872 | 1,884 | 15,500 | 1,884 |
| 2015-07-31 | 1,913 | 1,919 | 1,886 | 1,914 | 15,800 | 1,914 |
| 2015-07-30 | 1,910 | 1,926 | 1,903 | 1,913 | 14,600 | 1,913 |
| 2015-07-29 | 1,935 | 1,953 | 1,889 | 1,891 | 9,100 | 1,891 |
| 2015-07-28 | 1,866 | 1,934 | 1,855 | 1,923 | 35,000 | 1,923 |
| 2015-07-27 | 1,918 | 1,921 | 1,857 | 1,872 | 17,300 | 1,872 |
| 2015-07-24 | 1,917 | 1,937 | 1,875 | 1,927 | 34,200 | 1,927 |
| 2015-07-23 | 1,920 | 1,978 | 1,915 | 1,962 | 15,700 | 1,962 |
| 2015-07-22 | 1,928 | 1,952 | 1,895 | 1,902 | 21,600 | 1,902 |
| 2015-07-21 | 1,882 | 1,964 | 1,872 | 1,964 | 33,100 | 1,964 |
| 2015-07-17 | 1,860 | 1,876 | 1,852 | 1,874 | 13,500 | 1,874 |
| 2015-07-16 | 1,842 | 1,853 | 1,838 | 1,845 | 15,900 | 1,845 |
| 2015-07-15 | 1,838 | 1,846 | 1,824 | 1,842 | 19,200 | 1,842 |
| 2015-07-14 | 1,834 | 1,854 | 1,816 | 1,821 | 28,800 | 1,821 |
| 2015-07-13 | 1,852 | 1,852 | 1,821 | 1,833 | 18,400 | 1,833 |
| 2015-07-10 | 1,866 | 1,890 | 1,801 | 1,816 | 39,400 | 1,816 |
| 2015-07-09 | 1,890 | 1,905 | 1,841 | 1,882 | 19,400 | 1,882 |
| 2015-07-08 | 1,980 | 1,980 | 1,910 | 1,910 | 29,200 | 1,910 |
| 2015-07-07 | 1,988 | 2,000 | 1,967 | 1,983 | 16,700 | 1,983 |
| 2015-07-06 | 1,950 | 1,998 | 1,934 | 1,953 | 24,400 | 1,953 |
| 2015-07-03 | 1,948 | 1,962 | 1,938 | 1,950 | 19,100 | 1,950 |
| 2015-07-02 | 1,951 | 1,974 | 1,934 | 1,948 | 10,800 | 1,948 |
| 2015-07-01 | 1,935 | 1,999 | 1,915 | 1,943 | 24,800 | 1,943 |
| 2015-06-30 | 1,922 | 1,947 | 1,906 | 1,943 | 22,800 | 1,943 |
| 2015-06-29 | 1,870 | 1,916 | 1,869 | 1,908 | 25,800 | 1,908 |
| 2015-06-26 | 1,931 | 1,952 | 1,919 | 1,920 | 26,100 | 1,920 |
| 2015-06-25 | 1,941 | 1,950 | 1,910 | 1,932 | 27,600 | 1,932 |
| 2015-06-24 | 1,950 | 1,972 | 1,938 | 1,941 | 21,700 | 1,941 |
| 2015-06-23 | 1,950 | 1,950 | 1,918 | 1,940 | 14,700 | 1,940 |
| 2015-06-22 | 1,905 | 1,933 | 1,893 | 1,912 | 39,500 | 1,912 |
| 2015-06-19 | 1,977 | 1,996 | 1,893 | 1,893 | 71,300 | 1,893 |
| 2015-06-18 | 1,980 | 2,044 | 1,970 | 1,997 | 32,900 | 1,997 |
| 2015-06-17 | 1,976 | 1,995 | 1,963 | 1,980 | 31,300 | 1,980 |
| 2015-06-16 | 1,982 | 1,999 | 1,964 | 1,976 | 13,400 | 1,976 |
| 2015-06-15 | 1,994 | 1,994 | 1,965 | 1,983 | 12,900 | 1,983 |
| 2015-06-12 | 1,985 | 2,002 | 1,961 | 1,965 | 34,900 | 1,965 |
| 2015-06-11 | 1,942 | 2,015 | 1,942 | 1,983 | 19,900 | 1,983 |
| 2015-06-10 | 1,993 | 1,993 | 1,948 | 1,948 | 19,000 | 1,948 |
| 2015-06-09 | 1,990 | 2,000 | 1,969 | 1,974 | 18,000 | 1,974 |
| 2015-06-08 | 2,000 | 2,009 | 1,989 | 2,006 | 19,200 | 2,006 |
| 2015-06-05 | 2,000 | 2,028 | 1,996 | 2,009 | 20,700 | 2,009 |
| 2015-06-04 | 2,000 | 2,043 | 2,000 | 2,022 | 33,400 | 2,022 |
| 2015-06-03 | 2,000 | 2,047 | 2,000 | 2,045 | 37,300 | 2,045 |
| 2015-06-02 | 2,000 | 2,036 | 2,000 | 2,014 | 26,200 | 2,014 |
| 2015-06-01 | 2,007 | 2,050 | 2,007 | 2,036 | 15,800 | 2,036 |
| 2015-05-29 | 2,023 | 2,048 | 2,005 | 2,007 | 40,900 | 2,007 |
| 2015-05-28 | 2,021 | 2,050 | 2,021 | 2,029 | 20,800 | 2,029 |
| 2015-05-27 | 2,060 | 2,061 | 2,024 | 2,049 | 22,900 | 2,049 |
| 2015-05-26 | 2,040 | 2,066 | 2,039 | 2,061 | 26,900 | 2,061 |
| 2015-05-25 | 2,026 | 2,050 | 2,016 | 2,040 | 38,800 | 2,040 |
| 2015-05-22 | 1,965 | 2,006 | 1,942 | 2,006 | 46,500 | 2,006 |
| 2015-05-21 | 1,965 | 1,965 | 1,941 | 1,965 | 19,900 | 1,965 |
| 2015-05-20 | 1,952 | 1,970 | 1,928 | 1,964 | 37,500 | 1,964 |
| 2015-05-19 | 1,938 | 1,970 | 1,928 | 1,945 | 43,100 | 1,945 |
| 2015-05-18 | 1,919 | 1,940 | 1,913 | 1,934 | 24,600 | 1,934 |
| 2015-05-15 | 1,890 | 1,920 | 1,871 | 1,902 | 14,500 | 1,902 |
| 2015-05-14 | 1,906 | 1,918 | 1,866 | 1,890 | 20,800 | 1,890 |
| 2015-05-13 | 1,872 | 1,913 | 1,872 | 1,906 | 15,100 | 1,906 |
| 2015-05-12 | 1,907 | 1,907 | 1,874 | 1,895 | 9,500 | 1,895 |
| 2015-05-11 | 1,920 | 1,920 | 1,885 | 1,901 | 9,900 | 1,901 |
| 2015-05-08 | 1,885 | 1,920 | 1,822 | 1,912 | 39,500 | 1,912 |
| 2015-05-07 | 1,885 | 1,945 | 1,850 | 1,881 | 18,900 | 1,881 |
| 2015-05-01 | 1,900 | 1,900 | 1,859 | 1,886 | 17,600 | 1,886 |
| 2015-04-30 | 1,932 | 1,932 | 1,902 | 1,904 | 18,000 | 1,904 |
| 2015-04-28 | 1,926 | 1,949 | 1,910 | 1,932 | 22,700 | 1,932 |
| 2015-04-27 | 1,925 | 1,960 | 1,904 | 1,926 | 27,600 | 1,926 |
| 2015-04-24 | 1,838 | 1,932 | 1,838 | 1,925 | 70,800 | 1,925 |
| 2015-04-23 | 1,800 | 1,890 | 1,800 | 1,841 | 24,400 | 1,841 |
| 2015-04-22 | 1,800 | 1,818 | 1,798 | 1,807 | 15,300 | 1,807 |
| 2015-04-21 | 1,799 | 1,811 | 1,792 | 1,798 | 19,000 | 1,798 |
| 2015-04-20 | 1,792 | 1,805 | 1,792 | 1,801 | 9,500 | 1,801 |
| 2015-04-17 | 1,804 | 1,810 | 1,798 | 1,800 | 22,000 | 1,800 |
| 2015-04-16 | 1,816 | 1,818 | 1,805 | 1,818 | 17,100 | 1,818 |
| 2015-04-15 | 1,804 | 1,819 | 1,804 | 1,809 | 10,900 | 1,809 |
| 2015-04-14 | 1,810 | 1,816 | 1,804 | 1,807 | 10,600 | 1,807 |
| 2015-04-13 | 1,811 | 1,824 | 1,800 | 1,809 | 10,000 | 1,809 |
| 2015-04-10 | 1,846 | 1,846 | 1,815 | 1,815 | 20,300 | 1,815 |
| 2015-04-09 | 1,855 | 1,869 | 1,843 | 1,847 | 16,200 | 1,847 |
| 2015-04-08 | 1,857 | 1,865 | 1,856 | 1,864 | 14,400 | 1,864 |
| 2015-04-07 | 1,857 | 1,867 | 1,849 | 1,856 | 15,200 | 1,856 |
| 2015-04-06 | 1,888 | 1,888 | 1,864 | 1,869 | 7,600 | 1,869 |
| 2015-04-03 | 1,890 | 1,900 | 1,877 | 1,896 | 9,800 | 1,896 |
| 2015-04-02 | 1,870 | 1,892 | 1,857 | 1,890 | 20,000 | 1,890 |
| 2015-04-01 | 1,891 | 1,899 | 1,850 | 1,882 | 35,800 | 1,882 |
| 2015-03-31 | 1,843 | 1,864 | 1,832 | 1,851 | 22,400 | 1,851 |
| 2015-03-30 | 1,846 | 1,875 | 1,822 | 1,837 | 32,300 | 1,837 |
| 2015-03-27 | 1,833 | 1,891 | 1,832 | 1,848 | 20,800 | 1,848 |
| 2015-03-26 | 1,873 | 1,883 | 1,861 | 1,871 | 23,800 | 1,871 |
| 2015-03-25 | 1,910 | 1,910 | 1,881 | 1,887 | 16,500 | 1,887 |
| 2015-03-24 | 1,902 | 1,925 | 1,861 | 1,907 | 22,800 | 1,907 |
| 2015-03-23 | 1,940 | 1,940 | 1,880 | 1,902 | 32,000 | 1,902 |
| 2015-03-20 | 1,850 | 1,941 | 1,840 | 1,941 | 50,800 | 1,941 |
| 2015-03-19 | 1,841 | 1,845 | 1,828 | 1,830 | 15,100 | 1,830 |
| 2015-03-18 | 1,830 | 1,837 | 1,821 | 1,831 | 15,200 | 1,831 |
| 2015-03-17 | 1,816 | 1,836 | 1,815 | 1,827 | 17,100 | 1,827 |
| 2015-03-16 | 1,820 | 1,831 | 1,815 | 1,817 | 19,600 | 1,817 |
| 2015-03-13 | 1,826 | 1,844 | 1,812 | 1,822 | 35,200 | 1,822 |
| 2015-03-12 | 1,830 | 1,835 | 1,812 | 1,821 | 19,300 | 1,821 |
| 2015-03-11 | 1,779 | 1,805 | 1,779 | 1,797 | 16,200 | 1,797 |
| 2015-03-10 | 1,817 | 1,817 | 1,798 | 1,804 | 20,900 | 1,804 |
| 2015-03-09 | 1,810 | 1,816 | 1,800 | 1,804 | 13,300 | 1,804 |
| 2015-03-06 | 1,797 | 1,840 | 1,797 | 1,818 | 27,300 | 1,818 |
| 2015-03-05 | 1,784 | 1,804 | 1,784 | 1,797 | 41,600 | 1,797 |
| 2015-03-04 | 1,804 | 1,827 | 1,804 | 1,804 | 49,300 | 1,804 |
| 2015-03-03 | 1,871 | 1,892 | 1,821 | 1,841 | 44,800 | 1,841 |
| 2015-03-02 | 1,895 | 1,909 | 1,893 | 1,894 | 6,600 | 1,894 |
| 2015-02-27 | 1,897 | 1,910 | 1,866 | 1,895 | 26,100 | 1,895 |
| 2015-02-26 | 1,904 | 1,914 | 1,898 | 1,912 | 16,000 | 1,912 |
| 2015-02-25 | 1,886 | 1,926 | 1,885 | 1,904 | 22,900 | 1,904 |
| 2015-02-24 | 1,934 | 1,945 | 1,895 | 1,904 | 29,200 | 1,904 |
| 2015-02-23 | 1,969 | 1,969 | 1,908 | 1,912 | 32,400 | 1,912 |
| 2015-02-20 | 1,950 | 1,968 | 1,901 | 1,962 | 26,200 | 1,962 |
| 2015-02-19 | 1,941 | 1,950 | 1,933 | 1,946 | 27,300 | 1,946 |
| 2015-02-18 | 1,930 | 1,950 | 1,924 | 1,941 | 44,800 | 1,941 |
| 2015-02-17 | 1,925 | 1,925 | 1,908 | 1,921 | 14,100 | 1,921 |
| 2015-02-16 | 1,912 | 1,920 | 1,902 | 1,911 | 19,000 | 1,911 |
| 2015-02-13 | 1,940 | 1,940 | 1,905 | 1,911 | 26,100 | 1,911 |
| 2015-02-12 | 1,920 | 1,948 | 1,901 | 1,928 | 46,900 | 1,928 |
| 2015-02-10 | 1,907 | 1,912 | 1,896 | 1,908 | 12,600 | 1,908 |
| 2015-02-09 | 1,920 | 1,927 | 1,890 | 1,907 | 18,200 | 1,907 |
| 2015-02-06 | 1,875 | 1,920 | 1,875 | 1,903 | 23,700 | 1,903 |
| 2015-02-05 | 1,905 | 1,926 | 1,900 | 1,906 | 21,000 | 1,906 |
| 2015-02-04 | 1,930 | 1,949 | 1,916 | 1,936 | 31,000 | 1,936 |
| 2015-02-03 | 1,923 | 1,923 | 1,891 | 1,908 | 30,800 | 1,908 |
| 2015-02-02 | 1,905 | 1,925 | 1,901 | 1,923 | 24,000 | 1,923 |
| 2015-01-30 | 1,910 | 1,930 | 1,909 | 1,913 | 34,900 | 1,913 |
| 2015-01-29 | 1,880 | 1,917 | 1,878 | 1,900 | 27,200 | 1,900 |
| 2015-01-28 | 1,889 | 1,889 | 1,834 | 1,877 | 32,700 | 1,877 |
| 2015-01-27 | 1,865 | 1,877 | 1,848 | 1,876 | 42,400 | 1,876 |
| 2015-01-26 | 1,835 | 1,870 | 1,835 | 1,869 | 15,500 | 1,869 |
| 2015-01-23 | 1,879 | 1,879 | 1,840 | 1,865 | 26,300 | 1,865 |
| 2015-01-22 | 1,876 | 1,876 | 1,845 | 1,863 | 21,500 | 1,863 |
| 2015-01-21 | 1,879 | 1,880 | 1,862 | 1,867 | 24,100 | 1,867 |
| 2015-01-20 | 1,872 | 1,877 | 1,849 | 1,876 | 18,100 | 1,876 |
| 2015-01-19 | 1,835 | 1,868 | 1,835 | 1,849 | 19,000 | 1,849 |
| 2015-01-16 | 1,856 | 1,877 | 1,824 | 1,833 | 32,500 | 1,833 |
| 2015-01-15 | 1,877 | 1,893 | 1,869 | 1,875 | 38,100 | 1,875 |
| 2015-01-14 | 1,889 | 1,889 | 1,864 | 1,877 | 38,300 | 1,877 |
| 2015-01-13 | 1,841 | 1,889 | 1,841 | 1,879 | 85,800 | 1,879 |
| 2015-01-09 | 1,944 | 1,948 | 1,890 | 1,891 | 68,500 | 1,891 |
| 2015-01-08 | 1,918 | 1,954 | 1,914 | 1,944 | 53,600 | 1,944 |
| 2015-01-07 | 1,879 | 1,912 | 1,879 | 1,904 | 35,700 | 1,904 |
| 2015-01-06 | 1,868 | 1,900 | 1,867 | 1,889 | 69,500 | 1,889 |
| 2015-01-05 | 1,851 | 1,900 | 1,851 | 1,878 | 43,300 | 1,878 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株
