8227 (株)しまむら 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 | 14,220 | 14,330 | 13,940 | 14,260 | 308,200 | 7,130 |
| 2015-12-29 | 13,390 | 14,270 | 13,370 | 14,140 | 541,100 | 7,070 |
| 2015-12-28 | 13,900 | 13,960 | 13,330 | 13,650 | 229,400 | 6,825 |
| 2015-12-25 | 13,920 | 14,020 | 13,720 | 13,900 | 202,500 | 6,950 |
| 2015-12-24 | 14,100 | 14,150 | 13,780 | 13,820 | 285,600 | 6,910 |
| 2015-12-22 | 13,680 | 13,800 | 13,510 | 13,720 | 124,800 | 6,860 |
| 2015-12-21 | 13,580 | 13,750 | 13,430 | 13,660 | 141,000 | 6,830 |
| 2015-12-18 | 13,710 | 13,920 | 13,570 | 13,590 | 382,800 | 6,795 |
| 2015-12-17 | 13,930 | 14,080 | 13,730 | 13,890 | 190,500 | 6,945 |
| 2015-12-16 | 13,860 | 13,920 | 13,460 | 13,630 | 284,900 | 6,815 |
| 2015-12-15 | 13,750 | 14,110 | 13,560 | 13,580 | 170,300 | 6,790 |
| 2015-12-14 | 13,650 | 13,920 | 13,580 | 13,860 | 169,500 | 6,930 |
| 2015-12-11 | 13,840 | 14,090 | 13,820 | 13,940 | 273,100 | 6,970 |
| 2015-12-10 | 14,000 | 14,140 | 13,960 | 14,010 | 196,800 | 7,005 |
| 2015-12-09 | 14,250 | 14,400 | 14,030 | 14,090 | 271,700 | 7,045 |
| 2015-12-08 | 14,590 | 14,750 | 14,460 | 14,500 | 113,300 | 7,250 |
| 2015-12-07 | 14,330 | 14,650 | 14,280 | 14,590 | 173,400 | 7,295 |
| 2015-12-04 | 14,300 | 14,560 | 14,250 | 14,340 | 238,700 | 7,170 |
| 2015-12-03 | 14,640 | 14,880 | 14,530 | 14,620 | 263,700 | 7,310 |
| 2015-12-02 | 14,860 | 15,100 | 14,720 | 14,800 | 269,200 | 7,400 |
| 2015-12-01 | 15,100 | 15,100 | 14,710 | 14,810 | 255,800 | 7,405 |
| 2015-11-30 | 14,960 | 15,260 | 14,820 | 15,010 | 359,400 | 7,505 |
| 2015-11-27 | 14,950 | 14,960 | 14,720 | 14,840 | 193,000 | 7,420 |
| 2015-11-26 | 14,670 | 15,080 | 14,630 | 14,880 | 262,100 | 7,440 |
| 2015-11-25 | 14,780 | 14,840 | 14,480 | 14,540 | 224,600 | 7,270 |
| 2015-11-24 | 14,240 | 14,730 | 14,150 | 14,700 | 399,100 | 7,350 |
| 2015-11-20 | 14,160 | 14,300 | 14,110 | 14,270 | 245,500 | 7,135 |
| 2015-11-19 | 13,900 | 14,400 | 13,850 | 14,270 | 532,700 | 7,135 |
| 2015-11-18 | 13,230 | 13,680 | 13,180 | 13,490 | 401,100 | 6,745 |
| 2015-11-17 | 13,270 | 13,330 | 12,960 | 13,130 | 430,600 | 6,565 |
| 2015-11-16 | 12,890 | 13,040 | 12,880 | 12,880 | 148,800 | 6,440 |
| 2015-11-13 | 13,020 | 13,320 | 13,020 | 13,130 | 209,900 | 6,565 |
| 2015-11-12 | 13,230 | 13,310 | 13,110 | 13,120 | 223,100 | 6,560 |
| 2015-11-11 | 13,280 | 13,600 | 13,260 | 13,400 | 231,800 | 6,700 |
| 2015-11-10 | 13,360 | 13,540 | 13,230 | 13,330 | 202,900 | 6,665 |
| 2015-11-09 | 14,020 | 14,110 | 13,450 | 13,510 | 313,500 | 6,755 |
| 2015-11-06 | 13,900 | 14,070 | 13,820 | 14,020 | 143,400 | 7,010 |
| 2015-11-05 | 13,720 | 13,850 | 13,570 | 13,820 | 134,300 | 6,910 |
| 2015-11-04 | 13,650 | 13,780 | 13,550 | 13,710 | 144,900 | 6,855 |
| 2015-11-02 | 13,560 | 13,730 | 13,360 | 13,430 | 116,200 | 6,715 |
| 2015-10-30 | 13,550 | 13,720 | 13,430 | 13,670 | 211,400 | 6,835 |
| 2015-10-29 | 13,690 | 13,700 | 13,390 | 13,440 | 288,800 | 6,720 |
| 2015-10-28 | 13,790 | 13,820 | 13,470 | 13,670 | 258,900 | 6,835 |
| 2015-10-27 | 13,840 | 14,060 | 13,760 | 13,790 | 225,800 | 6,895 |
| 2015-10-26 | 14,160 | 14,170 | 13,690 | 13,920 | 230,000 | 6,960 |
| 2015-10-23 | 14,290 | 14,300 | 13,900 | 13,970 | 295,700 | 6,985 |
| 2015-10-22 | 14,050 | 14,210 | 13,910 | 14,000 | 197,700 | 7,000 |
| 2015-10-21 | 14,320 | 14,320 | 13,770 | 14,190 | 284,500 | 7,095 |
| 2015-10-20 | 14,350 | 14,630 | 14,320 | 14,380 | 207,700 | 7,190 |
| 2015-10-19 | 14,250 | 14,380 | 14,180 | 14,320 | 133,000 | 7,160 |
| 2015-10-16 | 14,110 | 14,390 | 14,110 | 14,300 | 321,500 | 7,150 |
| 2015-10-15 | 13,720 | 14,130 | 13,720 | 14,070 | 422,800 | 7,035 |
| 2015-10-14 | 13,540 | 13,860 | 13,530 | 13,660 | 228,300 | 6,830 |
| 2015-10-13 | 13,420 | 14,040 | 13,270 | 13,760 | 283,600 | 6,880 |
| 2015-10-09 | 13,410 | 13,500 | 12,870 | 13,380 | 220,500 | 6,690 |
| 2015-10-08 | 13,650 | 13,650 | 13,360 | 13,410 | 261,600 | 6,705 |
| 2015-10-07 | 13,600 | 13,800 | 13,480 | 13,780 | 209,300 | 6,890 |
| 2015-10-06 | 13,700 | 14,100 | 13,450 | 13,530 | 331,500 | 6,765 |
| 2015-10-05 | 13,300 | 13,500 | 13,180 | 13,490 | 188,800 | 6,745 |
| 2015-10-02 | 12,870 | 13,330 | 12,810 | 13,200 | 248,000 | 6,600 |
| 2015-10-01 | 12,990 | 13,220 | 12,890 | 13,080 | 227,900 | 6,540 |
| 2015-09-30 | 12,900 | 13,000 | 12,670 | 12,860 | 343,200 | 6,430 |
| 2015-09-29 | 12,400 | 12,450 | 12,170 | 12,300 | 756,600 | 6,150 |
| 2015-09-28 | 13,050 | 13,150 | 12,780 | 13,030 | 567,800 | 6,515 |
| 2015-09-25 | 12,400 | 13,360 | 12,400 | 13,280 | 720,900 | 6,640 |
| 2015-09-24 | 12,000 | 12,600 | 11,930 | 12,390 | 528,000 | 6,195 |
| 2015-09-18 | 11,630 | 11,630 | 11,380 | 11,400 | 141,100 | 5,700 |
| 2015-09-17 | 11,490 | 11,860 | 11,390 | 11,730 | 196,400 | 5,865 |
| 2015-09-16 | 11,950 | 11,950 | 11,270 | 11,360 | 184,600 | 5,680 |
| 2015-09-15 | 11,930 | 12,080 | 11,810 | 11,810 | 177,500 | 5,905 |
| 2015-09-14 | 11,840 | 12,140 | 11,740 | 11,930 | 190,800 | 5,965 |
| 2015-09-11 | 11,500 | 11,990 | 11,440 | 11,840 | 276,800 | 5,920 |
| 2015-09-10 | 11,360 | 12,060 | 11,220 | 11,790 | 491,600 | 5,895 |
| 2015-09-09 | 11,400 | 11,710 | 11,220 | 11,660 | 242,700 | 5,830 |
| 2015-09-08 | 10,800 | 11,080 | 10,750 | 10,890 | 157,600 | 5,445 |
| 2015-09-07 | 10,990 | 10,990 | 10,670 | 10,750 | 277,200 | 5,375 |
| 2015-09-04 | 10,900 | 11,240 | 10,890 | 11,000 | 266,100 | 5,500 |
| 2015-09-03 | 11,090 | 11,250 | 10,860 | 10,880 | 121,700 | 5,440 |
| 2015-09-02 | 10,800 | 11,320 | 10,750 | 11,020 | 156,900 | 5,510 |
| 2015-09-01 | 11,260 | 11,350 | 11,020 | 11,040 | 151,300 | 5,520 |
| 2015-08-31 | 11,400 | 11,400 | 11,180 | 11,210 | 147,300 | 5,605 |
| 2015-08-28 | 11,400 | 11,480 | 11,270 | 11,420 | 110,400 | 5,710 |
| 2015-08-27 | 11,200 | 11,300 | 11,110 | 11,180 | 152,800 | 5,590 |
| 2015-08-26 | 10,910 | 11,040 | 10,720 | 10,970 | 124,700 | 5,485 |
| 2015-08-25 | 10,720 | 11,320 | 10,620 | 10,840 | 175,700 | 5,420 |
| 2015-08-24 | 11,580 | 11,680 | 11,170 | 11,170 | 179,800 | 5,585 |
| 2015-08-21 | 11,990 | 12,100 | 11,920 | 11,940 | 119,100 | 5,970 |
| 2015-08-20 | 12,410 | 12,530 | 12,210 | 12,210 | 82,100 | 6,105 |
| 2015-08-19 | 12,500 | 12,560 | 12,340 | 12,410 | 88,500 | 6,205 |
| 2015-08-18 | 12,870 | 12,960 | 12,560 | 12,610 | 120,200 | 6,305 |
| 2015-08-17 | 12,930 | 13,000 | 12,840 | 12,970 | 175,000 | 6,485 |
| 2015-08-14 | 12,500 | 13,000 | 12,500 | 12,930 | 160,700 | 6,465 |
| 2015-08-13 | 12,340 | 12,620 | 12,220 | 12,590 | 140,300 | 6,295 |
| 2015-08-12 | 12,850 | 12,850 | 12,470 | 12,540 | 106,500 | 6,270 |
| 2015-08-11 | 12,950 | 12,970 | 12,670 | 12,820 | 98,700 | 6,410 |
| 2015-08-10 | 12,790 | 12,970 | 12,770 | 12,940 | 90,200 | 6,470 |
| 2015-08-07 | 12,860 | 12,950 | 12,670 | 12,760 | 84,300 | 6,380 |
| 2015-08-06 | 13,060 | 13,060 | 12,760 | 12,780 | 84,400 | 6,390 |
| 2015-08-05 | 13,200 | 13,200 | 12,810 | 12,950 | 135,000 | 6,475 |
| 2015-08-04 | 12,870 | 13,250 | 12,750 | 13,200 | 181,100 | 6,600 |
| 2015-08-03 | 12,750 | 12,880 | 12,680 | 12,750 | 87,000 | 6,375 |
| 2015-07-31 | 12,830 | 12,970 | 12,540 | 12,800 | 193,700 | 6,400 |
| 2015-07-30 | 12,950 | 12,950 | 12,630 | 12,680 | 169,800 | 6,340 |
| 2015-07-29 | 12,200 | 12,870 | 12,200 | 12,840 | 279,300 | 6,420 |
| 2015-07-28 | 12,040 | 12,210 | 11,830 | 12,130 | 133,400 | 6,065 |
| 2015-07-27 | 12,170 | 12,300 | 12,010 | 12,100 | 135,600 | 6,050 |
| 2015-07-24 | 11,910 | 12,270 | 11,820 | 12,210 | 250,800 | 6,105 |
| 2015-07-23 | 11,840 | 11,950 | 11,710 | 11,860 | 198,500 | 5,930 |
| 2015-07-22 | 11,720 | 11,910 | 11,710 | 11,870 | 198,800 | 5,935 |
| 2015-07-21 | 11,870 | 11,870 | 11,690 | 11,800 | 244,600 | 5,900 |
| 2015-07-17 | 11,940 | 12,000 | 11,770 | 11,820 | 185,100 | 5,910 |
| 2015-07-16 | 11,950 | 12,030 | 11,940 | 12,000 | 123,600 | 6,000 |
| 2015-07-15 | 12,000 | 12,150 | 11,810 | 11,860 | 167,100 | 5,930 |
| 2015-07-14 | 12,310 | 12,310 | 12,010 | 12,070 | 106,000 | 6,035 |
| 2015-07-13 | 11,830 | 12,060 | 11,680 | 12,010 | 97,900 | 6,005 |
| 2015-07-10 | 11,970 | 12,040 | 11,560 | 11,600 | 209,000 | 5,800 |
| 2015-07-09 | 11,880 | 12,040 | 11,720 | 12,000 | 141,300 | 6,000 |
| 2015-07-08 | 12,410 | 12,410 | 12,060 | 12,070 | 128,000 | 6,035 |
| 2015-07-07 | 12,400 | 12,540 | 12,390 | 12,390 | 90,900 | 6,195 |
| 2015-07-06 | 12,230 | 12,460 | 12,230 | 12,350 | 106,300 | 6,175 |
| 2015-07-03 | 12,570 | 12,610 | 12,220 | 12,420 | 244,900 | 6,210 |
| 2015-07-02 | 12,850 | 12,890 | 12,530 | 12,600 | 216,800 | 6,300 |
| 2015-07-01 | 13,080 | 13,230 | 12,660 | 12,830 | 317,000 | 6,415 |
| 2015-06-30 | 12,760 | 12,970 | 12,690 | 12,860 | 138,700 | 6,430 |
| 2015-06-29 | 12,680 | 12,910 | 12,660 | 12,750 | 98,300 | 6,375 |
| 2015-06-26 | 12,750 | 13,090 | 12,670 | 12,990 | 141,300 | 6,495 |
| 2015-06-25 | 12,510 | 12,880 | 12,500 | 12,690 | 126,800 | 6,345 |
| 2015-06-24 | 12,580 | 12,660 | 12,480 | 12,520 | 269,100 | 6,260 |
| 2015-06-23 | 12,830 | 12,880 | 12,500 | 12,560 | 269,700 | 6,280 |
| 2015-06-22 | 13,000 | 13,010 | 12,700 | 12,740 | 179,200 | 6,370 |
| 2015-06-19 | 12,890 | 13,040 | 12,860 | 13,000 | 132,800 | 6,500 |
| 2015-06-18 | 12,720 | 12,830 | 12,690 | 12,770 | 68,500 | 6,385 |
| 2015-06-17 | 12,870 | 12,970 | 12,780 | 12,820 | 80,500 | 6,410 |
| 2015-06-16 | 12,870 | 13,040 | 12,730 | 12,730 | 83,300 | 6,365 |
| 2015-06-15 | 12,540 | 12,930 | 12,510 | 12,870 | 115,400 | 6,435 |
| 2015-06-12 | 12,880 | 12,880 | 12,660 | 12,730 | 166,600 | 6,365 |
| 2015-06-11 | 12,650 | 12,830 | 12,620 | 12,830 | 100,200 | 6,415 |
| 2015-06-10 | 12,600 | 12,620 | 12,450 | 12,510 | 156,600 | 6,255 |
| 2015-06-09 | 12,920 | 12,920 | 12,670 | 12,670 | 148,700 | 6,335 |
| 2015-06-08 | 13,400 | 13,480 | 12,850 | 12,950 | 312,700 | 6,475 |
| 2015-06-05 | 12,950 | 13,100 | 12,910 | 13,000 | 130,900 | 6,500 |
| 2015-06-04 | 13,320 | 13,400 | 13,040 | 13,120 | 209,700 | 6,560 |
| 2015-06-03 | 13,270 | 13,380 | 13,060 | 13,140 | 122,200 | 6,570 |
| 2015-06-02 | 13,440 | 13,440 | 13,270 | 13,360 | 108,800 | 6,680 |
| 2015-06-01 | 13,280 | 13,500 | 13,240 | 13,450 | 107,200 | 6,725 |
| 2015-05-29 | 13,210 | 13,620 | 13,200 | 13,390 | 329,000 | 6,695 |
| 2015-05-28 | 13,060 | 13,170 | 12,910 | 13,110 | 212,300 | 6,555 |
| 2015-05-27 | 13,220 | 13,250 | 12,810 | 12,920 | 270,200 | 6,460 |
| 2015-05-26 | 13,140 | 13,170 | 13,060 | 13,130 | 41,500 | 6,565 |
| 2015-05-25 | 13,150 | 13,200 | 13,080 | 13,100 | 89,800 | 6,550 |
| 2015-05-22 | 13,270 | 13,330 | 13,090 | 13,150 | 162,200 | 6,575 |
| 2015-05-21 | 12,760 | 13,370 | 12,730 | 13,160 | 291,500 | 6,580 |
| 2015-05-20 | 12,400 | 12,720 | 12,400 | 12,680 | 129,200 | 6,340 |
| 2015-05-19 | 12,580 | 12,710 | 12,370 | 12,400 | 191,100 | 6,200 |
| 2015-05-18 | 12,740 | 12,790 | 12,580 | 12,640 | 137,600 | 6,320 |
| 2015-05-15 | 12,430 | 12,730 | 12,400 | 12,660 | 178,100 | 6,330 |
| 2015-05-14 | 12,010 | 12,460 | 12,010 | 12,370 | 231,700 | 6,185 |
| 2015-05-13 | 11,520 | 12,170 | 11,520 | 12,120 | 181,200 | 6,060 |
| 2015-05-12 | 11,780 | 11,810 | 11,610 | 11,660 | 107,500 | 5,830 |
| 2015-05-11 | 11,570 | 11,860 | 11,520 | 11,830 | 191,900 | 5,915 |
| 2015-05-08 | 11,550 | 11,590 | 11,270 | 11,280 | 164,400 | 5,640 |
| 2015-05-07 | 11,500 | 11,650 | 11,430 | 11,550 | 118,500 | 5,775 |
| 2015-05-01 | 11,800 | 11,880 | 11,520 | 11,560 | 171,200 | 5,780 |
| 2015-04-30 | 12,060 | 12,110 | 11,780 | 11,960 | 189,600 | 5,980 |
| 2015-04-28 | 11,980 | 12,160 | 11,890 | 12,060 | 110,100 | 6,030 |
| 2015-04-27 | 11,760 | 11,980 | 11,720 | 11,980 | 85,200 | 5,990 |
| 2015-04-24 | 11,770 | 11,920 | 11,710 | 11,840 | 146,300 | 5,920 |
| 2015-04-23 | 11,850 | 11,960 | 11,700 | 11,760 | 190,500 | 5,880 |
| 2015-04-22 | 12,000 | 12,240 | 11,650 | 11,700 | 207,200 | 5,850 |
| 2015-04-21 | 11,610 | 11,980 | 11,580 | 11,960 | 184,200 | 5,980 |
| 2015-04-20 | 11,680 | 11,680 | 11,430 | 11,460 | 220,000 | 5,730 |
| 2015-04-17 | 11,980 | 11,990 | 11,760 | 11,780 | 127,700 | 5,890 |
| 2015-04-16 | 11,760 | 11,930 | 11,420 | 11,910 | 216,300 | 5,955 |
| 2015-04-15 | 12,050 | 12,190 | 11,860 | 11,880 | 187,800 | 5,940 |
| 2015-04-14 | 12,260 | 12,360 | 11,960 | 12,040 | 170,100 | 6,020 |
| 2015-04-13 | 11,900 | 12,240 | 11,810 | 12,190 | 256,500 | 6,095 |
| 2015-04-10 | 11,740 | 11,800 | 11,710 | 11,790 | 170,000 | 5,895 |
| 2015-04-09 | 11,710 | 11,800 | 11,620 | 11,740 | 96,100 | 5,870 |
| 2015-04-08 | 11,700 | 11,780 | 11,500 | 11,710 | 134,200 | 5,855 |
| 2015-04-07 | 11,850 | 11,900 | 11,490 | 11,530 | 181,700 | 5,765 |
| 2015-04-06 | 11,500 | 11,820 | 11,470 | 11,780 | 204,500 | 5,890 |
| 2015-04-03 | 11,090 | 11,590 | 11,090 | 11,550 | 451,400 | 5,775 |
| 2015-04-02 | 11,030 | 11,110 | 10,930 | 11,000 | 368,100 | 5,500 |
| 2015-04-01 | 11,080 | 11,080 | 10,910 | 10,970 | 398,600 | 5,485 |
| 2015-03-31 | 11,670 | 11,670 | 11,100 | 11,120 | 675,300 | 5,560 |
| 2015-03-30 | 11,950 | 12,030 | 11,920 | 11,970 | 166,800 | 5,985 |
| 2015-03-27 | 12,000 | 12,180 | 11,900 | 12,030 | 146,600 | 6,015 |
| 2015-03-26 | 12,100 | 12,140 | 11,950 | 12,000 | 153,800 | 6,000 |
| 2015-03-25 | 12,230 | 12,340 | 12,110 | 12,190 | 119,900 | 6,095 |
| 2015-03-24 | 12,300 | 12,360 | 12,210 | 12,330 | 127,800 | 6,165 |
| 2015-03-23 | 12,350 | 12,490 | 12,270 | 12,340 | 196,800 | 6,170 |
| 2015-03-20 | 12,470 | 12,580 | 12,270 | 12,360 | 172,500 | 6,180 |
| 2015-03-19 | 12,590 | 12,660 | 12,460 | 12,470 | 107,700 | 6,235 |
| 2015-03-18 | 12,490 | 12,630 | 12,430 | 12,600 | 107,700 | 6,300 |
| 2015-03-17 | 12,380 | 12,450 | 12,280 | 12,440 | 141,800 | 6,220 |
| 2015-03-16 | 12,160 | 12,370 | 12,150 | 12,240 | 129,700 | 6,120 |
| 2015-03-13 | 12,010 | 12,250 | 12,010 | 12,180 | 208,100 | 6,090 |
| 2015-03-12 | 11,830 | 11,990 | 11,820 | 11,890 | 124,600 | 5,945 |
| 2015-03-11 | 11,950 | 12,040 | 11,870 | 11,870 | 152,000 | 5,935 |
| 2015-03-10 | 12,100 | 12,130 | 12,020 | 12,050 | 131,300 | 6,025 |
| 2015-03-09 | 12,100 | 12,240 | 12,060 | 12,070 | 303,100 | 6,035 |
| 2015-03-06 | 12,050 | 12,270 | 12,040 | 12,230 | 253,000 | 6,115 |
| 2015-03-05 | 11,870 | 12,050 | 11,810 | 12,050 | 195,400 | 6,025 |
| 2015-03-04 | 11,600 | 11,820 | 11,550 | 11,760 | 229,800 | 5,880 |
| 2015-03-03 | 11,680 | 11,690 | 11,530 | 11,610 | 69,900 | 5,805 |
| 2015-03-02 | 11,560 | 11,720 | 11,560 | 11,670 | 112,100 | 5,835 |
| 2015-02-27 | 11,500 | 11,770 | 11,440 | 11,590 | 492,200 | 5,795 |
| 2015-02-26 | 11,100 | 11,380 | 11,050 | 11,370 | 168,200 | 5,685 |
| 2015-02-25 | 11,070 | 11,090 | 10,950 | 11,080 | 86,300 | 5,540 |
| 2015-02-24 | 10,880 | 11,040 | 10,820 | 11,030 | 242,100 | 5,515 |
| 2015-02-23 | 10,960 | 10,960 | 10,830 | 10,890 | 119,900 | 5,445 |
| 2015-02-20 | 10,850 | 11,040 | 10,790 | 10,890 | 189,500 | 5,445 |
| 2015-02-19 | 10,580 | 10,810 | 10,560 | 10,780 | 158,100 | 5,390 |
| 2015-02-18 | 10,460 | 10,720 | 10,450 | 10,680 | 168,600 | 5,340 |
| 2015-02-17 | 10,290 | 10,620 | 10,290 | 10,490 | 298,200 | 5,245 |
| 2015-02-16 | 10,480 | 10,680 | 10,420 | 10,590 | 174,800 | 5,295 |
| 2015-02-13 | 10,460 | 10,520 | 10,340 | 10,380 | 174,900 | 5,190 |
| 2015-02-12 | 10,590 | 10,590 | 10,470 | 10,490 | 219,200 | 5,245 |
| 2015-02-10 | 10,460 | 10,510 | 10,430 | 10,500 | 139,700 | 5,250 |
| 2015-02-09 | 10,510 | 10,520 | 10,410 | 10,510 | 137,400 | 5,255 |
| 2015-02-06 | 10,670 | 10,700 | 10,480 | 10,510 | 136,600 | 5,255 |
| 2015-02-05 | 10,640 | 10,720 | 10,580 | 10,680 | 163,900 | 5,340 |
| 2015-02-04 | 10,620 | 10,630 | 10,470 | 10,570 | 119,200 | 5,285 |
| 2015-02-03 | 10,340 | 10,580 | 10,290 | 10,540 | 177,100 | 5,270 |
| 2015-02-02 | 10,330 | 10,440 | 10,300 | 10,340 | 75,900 | 5,170 |
| 2015-01-30 | 10,370 | 10,580 | 10,340 | 10,510 | 170,000 | 5,255 |
| 2015-01-29 | 10,220 | 10,290 | 10,180 | 10,230 | 128,400 | 5,115 |
| 2015-01-28 | 10,130 | 10,260 | 10,100 | 10,220 | 91,400 | 5,110 |
| 2015-01-27 | 10,010 | 10,200 | 9,990 | 10,200 | 115,300 | 5,100 |
| 2015-01-26 | 9,880 | 10,070 | 9,880 | 9,930 | 196,400 | 4,965 |
| 2015-01-23 | 10,040 | 10,080 | 9,990 | 10,030 | 116,000 | 5,015 |
| 2015-01-22 | 9,930 | 10,010 | 9,850 | 10,010 | 143,300 | 5,005 |
| 2015-01-21 | 9,980 | 9,980 | 9,840 | 9,950 | 181,600 | 4,975 |
| 2015-01-20 | 9,660 | 10,010 | 9,640 | 9,990 | 265,200 | 4,995 |
| 2015-01-19 | 9,740 | 9,760 | 9,500 | 9,620 | 380,700 | 4,810 |
| 2015-01-16 | 9,750 | 9,790 | 9,520 | 9,720 | 293,000 | 4,860 |
| 2015-01-15 | 9,900 | 9,990 | 9,760 | 9,850 | 292,100 | 4,925 |
| 2015-01-14 | 10,010 | 10,030 | 9,800 | 9,840 | 172,600 | 4,920 |
| 2015-01-13 | 10,270 | 10,270 | 9,980 | 10,070 | 261,100 | 5,035 |
| 2015-01-09 | 10,160 | 10,340 | 10,160 | 10,310 | 267,200 | 5,155 |
| 2015-01-08 | 10,150 | 10,230 | 10,040 | 10,160 | 268,000 | 5,080 |
| 2015-01-07 | 10,110 | 10,210 | 10,100 | 10,150 | 221,300 | 5,075 |
| 2015-01-06 | 10,110 | 10,280 | 10,020 | 10,150 | 289,300 | 5,075 |
| 2015-01-05 | 10,370 | 10,430 | 10,230 | 10,330 | 124,100 | 5,165 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
