8624 いちよし証券(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 | 1,124 | 1,133 | 1,114 | 1,116 | 58,200 | 1,116 |
| 2015-12-29 | 1,100 | 1,122 | 1,090 | 1,118 | 93,100 | 1,118 |
| 2015-12-28 | 1,080 | 1,115 | 1,080 | 1,114 | 107,300 | 1,114 |
| 2015-12-25 | 1,070 | 1,077 | 1,059 | 1,071 | 171,100 | 1,071 |
| 2015-12-24 | 1,085 | 1,094 | 1,075 | 1,077 | 124,100 | 1,077 |
| 2015-12-22 | 1,090 | 1,106 | 1,084 | 1,085 | 126,800 | 1,085 |
| 2015-12-21 | 1,079 | 1,098 | 1,077 | 1,086 | 159,700 | 1,086 |
| 2015-12-18 | 1,139 | 1,156 | 1,102 | 1,102 | 204,300 | 1,102 |
| 2015-12-17 | 1,150 | 1,150 | 1,131 | 1,140 | 151,100 | 1,140 |
| 2015-12-16 | 1,100 | 1,129 | 1,091 | 1,120 | 128,500 | 1,120 |
| 2015-12-15 | 1,098 | 1,098 | 1,081 | 1,082 | 105,200 | 1,082 |
| 2015-12-14 | 1,109 | 1,110 | 1,082 | 1,087 | 221,500 | 1,087 |
| 2015-12-11 | 1,116 | 1,141 | 1,114 | 1,130 | 186,700 | 1,130 |
| 2015-12-10 | 1,130 | 1,137 | 1,115 | 1,116 | 197,400 | 1,116 |
| 2015-12-09 | 1,154 | 1,163 | 1,147 | 1,149 | 79,400 | 1,149 |
| 2015-12-08 | 1,173 | 1,177 | 1,152 | 1,163 | 95,400 | 1,163 |
| 2015-12-07 | 1,183 | 1,188 | 1,173 | 1,173 | 67,200 | 1,173 |
| 2015-12-04 | 1,157 | 1,173 | 1,152 | 1,168 | 97,800 | 1,168 |
| 2015-12-03 | 1,178 | 1,181 | 1,166 | 1,181 | 141,500 | 1,181 |
| 2015-12-02 | 1,192 | 1,202 | 1,181 | 1,182 | 132,400 | 1,182 |
| 2015-12-01 | 1,170 | 1,194 | 1,167 | 1,192 | 229,900 | 1,192 |
| 2015-11-30 | 1,145 | 1,168 | 1,140 | 1,163 | 151,200 | 1,163 |
| 2015-11-27 | 1,153 | 1,163 | 1,149 | 1,153 | 94,800 | 1,153 |
| 2015-11-26 | 1,156 | 1,163 | 1,149 | 1,157 | 140,900 | 1,157 |
| 2015-11-25 | 1,160 | 1,160 | 1,147 | 1,152 | 91,200 | 1,152 |
| 2015-11-24 | 1,147 | 1,164 | 1,143 | 1,157 | 204,000 | 1,157 |
| 2015-11-20 | 1,143 | 1,145 | 1,131 | 1,143 | 93,200 | 1,143 |
| 2015-11-19 | 1,141 | 1,150 | 1,134 | 1,136 | 125,200 | 1,136 |
| 2015-11-18 | 1,141 | 1,149 | 1,125 | 1,130 | 128,200 | 1,130 |
| 2015-11-17 | 1,142 | 1,142 | 1,128 | 1,131 | 108,900 | 1,131 |
| 2015-11-16 | 1,119 | 1,136 | 1,119 | 1,123 | 86,300 | 1,123 |
| 2015-11-13 | 1,125 | 1,147 | 1,125 | 1,145 | 127,300 | 1,145 |
| 2015-11-12 | 1,147 | 1,153 | 1,137 | 1,145 | 93,600 | 1,145 |
| 2015-11-11 | 1,144 | 1,156 | 1,135 | 1,149 | 136,400 | 1,149 |
| 2015-11-10 | 1,125 | 1,148 | 1,125 | 1,144 | 129,700 | 1,144 |
| 2015-11-09 | 1,116 | 1,145 | 1,112 | 1,138 | 207,200 | 1,138 |
| 2015-11-06 | 1,139 | 1,139 | 1,109 | 1,120 | 98,400 | 1,120 |
| 2015-11-05 | 1,121 | 1,140 | 1,117 | 1,131 | 145,700 | 1,131 |
| 2015-11-04 | 1,113 | 1,130 | 1,107 | 1,121 | 185,000 | 1,121 |
| 2015-11-02 | 1,109 | 1,119 | 1,100 | 1,104 | 164,200 | 1,104 |
| 2015-10-30 | 1,127 | 1,149 | 1,115 | 1,121 | 356,600 | 1,121 |
| 2015-10-29 | 1,120 | 1,123 | 1,105 | 1,119 | 291,100 | 1,119 |
| 2015-10-28 | 1,111 | 1,120 | 1,104 | 1,117 | 156,300 | 1,117 |
| 2015-10-27 | 1,117 | 1,123 | 1,103 | 1,103 | 106,800 | 1,103 |
| 2015-10-26 | 1,147 | 1,147 | 1,124 | 1,124 | 91,000 | 1,124 |
| 2015-10-23 | 1,150 | 1,150 | 1,121 | 1,127 | 229,500 | 1,127 |
| 2015-10-22 | 1,098 | 1,111 | 1,098 | 1,106 | 88,200 | 1,106 |
| 2015-10-21 | 1,071 | 1,121 | 1,071 | 1,117 | 125,100 | 1,117 |
| 2015-10-20 | 1,099 | 1,102 | 1,075 | 1,079 | 157,200 | 1,079 |
| 2015-10-19 | 1,111 | 1,127 | 1,090 | 1,096 | 201,600 | 1,096 |
| 2015-10-16 | 1,093 | 1,119 | 1,092 | 1,100 | 144,300 | 1,100 |
| 2015-10-15 | 1,040 | 1,091 | 1,040 | 1,084 | 177,300 | 1,084 |
| 2015-10-14 | 1,088 | 1,093 | 1,053 | 1,056 | 165,900 | 1,056 |
| 2015-10-13 | 1,089 | 1,111 | 1,089 | 1,098 | 130,500 | 1,098 |
| 2015-10-09 | 1,070 | 1,093 | 1,070 | 1,090 | 142,900 | 1,090 |
| 2015-10-08 | 1,059 | 1,090 | 1,054 | 1,075 | 188,200 | 1,075 |
| 2015-10-07 | 1,039 | 1,070 | 1,032 | 1,065 | 139,700 | 1,065 |
| 2015-10-06 | 1,053 | 1,071 | 1,026 | 1,031 | 209,200 | 1,031 |
| 2015-10-05 | 1,052 | 1,052 | 1,029 | 1,043 | 96,900 | 1,043 |
| 2015-10-02 | 1,029 | 1,050 | 1,027 | 1,039 | 139,400 | 1,039 |
| 2015-10-01 | 1,033 | 1,056 | 1,026 | 1,049 | 174,600 | 1,049 |
| 2015-09-30 | 995 | 1,044 | 995 | 1,033 | 230,800 | 1,033 |
| 2015-09-29 | 976 | 1,004 | 976 | 979 | 314,700 | 979 |
| 2015-09-28 | 1,044 | 1,044 | 1,012 | 1,017 | 201,600 | 1,017 |
| 2015-09-25 | 1,051 | 1,076 | 1,025 | 1,059 | 446,800 | 1,059 |
| 2015-09-24 | 1,110 | 1,111 | 1,049 | 1,051 | 578,100 | 1,051 |
| 2015-09-18 | 1,123 | 1,169 | 1,099 | 1,169 | 985,700 | 1,169 |
| 2015-09-17 | 1,105 | 1,159 | 1,098 | 1,152 | 499,700 | 1,152 |
| 2015-09-16 | 1,045 | 1,107 | 1,030 | 1,096 | 612,600 | 1,096 |
| 2015-09-15 | 1,026 | 1,048 | 1,000 | 1,015 | 184,300 | 1,015 |
| 2015-09-14 | 1,041 | 1,061 | 1,020 | 1,026 | 152,100 | 1,026 |
| 2015-09-11 | 1,016 | 1,063 | 1,016 | 1,055 | 212,000 | 1,055 |
| 2015-09-10 | 1,005 | 1,051 | 1,002 | 1,041 | 177,500 | 1,041 |
| 2015-09-09 | 1,010 | 1,051 | 1,004 | 1,051 | 257,500 | 1,051 |
| 2015-09-08 | 970 | 1,013 | 966 | 985 | 199,100 | 985 |
| 2015-09-07 | 977 | 987 | 948 | 978 | 196,300 | 978 |
| 2015-09-04 | 1,013 | 1,016 | 970 | 986 | 228,700 | 986 |
| 2015-09-03 | 1,019 | 1,037 | 1,003 | 1,010 | 209,600 | 1,010 |
| 2015-09-02 | 992 | 1,030 | 983 | 1,005 | 202,500 | 1,005 |
| 2015-09-01 | 1,031 | 1,050 | 1,016 | 1,018 | 190,000 | 1,018 |
| 2015-08-31 | 1,060 | 1,065 | 1,040 | 1,053 | 231,000 | 1,053 |
| 2015-08-28 | 1,038 | 1,070 | 1,031 | 1,070 | 195,300 | 1,070 |
| 2015-08-27 | 1,006 | 1,025 | 1,000 | 1,002 | 217,500 | 1,002 |
| 2015-08-26 | 930 | 975 | 926 | 971 | 309,300 | 971 |
| 2015-08-25 | 934 | 969 | 902 | 926 | 374,200 | 926 |
| 2015-08-24 | 1,050 | 1,062 | 968 | 975 | 362,300 | 975 |
| 2015-08-21 | 1,099 | 1,108 | 1,085 | 1,088 | 208,900 | 1,088 |
| 2015-08-20 | 1,112 | 1,129 | 1,112 | 1,115 | 88,800 | 1,115 |
| 2015-08-19 | 1,139 | 1,139 | 1,116 | 1,116 | 74,100 | 1,116 |
| 2015-08-18 | 1,122 | 1,139 | 1,114 | 1,138 | 123,700 | 1,138 |
| 2015-08-17 | 1,129 | 1,129 | 1,117 | 1,124 | 89,700 | 1,124 |
| 2015-08-14 | 1,131 | 1,133 | 1,113 | 1,119 | 120,900 | 1,119 |
| 2015-08-13 | 1,142 | 1,153 | 1,130 | 1,136 | 104,300 | 1,136 |
| 2015-08-12 | 1,150 | 1,155 | 1,141 | 1,146 | 109,700 | 1,146 |
| 2015-08-11 | 1,165 | 1,174 | 1,148 | 1,162 | 103,500 | 1,162 |
| 2015-08-10 | 1,147 | 1,159 | 1,140 | 1,159 | 73,900 | 1,159 |
| 2015-08-07 | 1,135 | 1,151 | 1,130 | 1,149 | 113,900 | 1,149 |
| 2015-08-06 | 1,125 | 1,143 | 1,125 | 1,134 | 92,300 | 1,134 |
| 2015-08-05 | 1,115 | 1,137 | 1,111 | 1,131 | 80,600 | 1,131 |
| 2015-08-04 | 1,122 | 1,124 | 1,111 | 1,115 | 80,100 | 1,115 |
| 2015-08-03 | 1,136 | 1,138 | 1,115 | 1,122 | 105,100 | 1,122 |
| 2015-07-31 | 1,151 | 1,152 | 1,130 | 1,137 | 126,800 | 1,137 |
| 2015-07-30 | 1,129 | 1,161 | 1,121 | 1,150 | 201,100 | 1,150 |
| 2015-07-29 | 1,122 | 1,130 | 1,111 | 1,126 | 134,600 | 1,126 |
| 2015-07-28 | 1,130 | 1,132 | 1,114 | 1,121 | 224,800 | 1,121 |
| 2015-07-27 | 1,159 | 1,159 | 1,134 | 1,139 | 116,000 | 1,139 |
| 2015-07-24 | 1,156 | 1,158 | 1,149 | 1,153 | 99,800 | 1,153 |
| 2015-07-23 | 1,159 | 1,159 | 1,142 | 1,150 | 98,800 | 1,150 |
| 2015-07-22 | 1,166 | 1,169 | 1,141 | 1,150 | 205,600 | 1,150 |
| 2015-07-21 | 1,187 | 1,187 | 1,170 | 1,176 | 167,400 | 1,176 |
| 2015-07-17 | 1,197 | 1,197 | 1,176 | 1,179 | 199,300 | 1,179 |
| 2015-07-16 | 1,194 | 1,194 | 1,177 | 1,190 | 255,800 | 1,190 |
| 2015-07-15 | 1,182 | 1,197 | 1,171 | 1,192 | 172,500 | 1,192 |
| 2015-07-14 | 1,177 | 1,199 | 1,174 | 1,192 | 230,000 | 1,192 |
| 2015-07-13 | 1,142 | 1,154 | 1,138 | 1,150 | 90,400 | 1,150 |
| 2015-07-10 | 1,135 | 1,152 | 1,128 | 1,135 | 154,300 | 1,135 |
| 2015-07-09 | 1,120 | 1,141 | 1,077 | 1,141 | 338,900 | 1,141 |
| 2015-07-08 | 1,180 | 1,181 | 1,142 | 1,142 | 241,000 | 1,142 |
| 2015-07-07 | 1,193 | 1,200 | 1,182 | 1,184 | 139,600 | 1,184 |
| 2015-07-06 | 1,192 | 1,196 | 1,177 | 1,182 | 210,700 | 1,182 |
| 2015-07-03 | 1,204 | 1,213 | 1,198 | 1,208 | 214,200 | 1,208 |
| 2015-07-02 | 1,211 | 1,224 | 1,211 | 1,216 | 155,000 | 1,216 |
| 2015-07-01 | 1,199 | 1,210 | 1,190 | 1,204 | 148,700 | 1,204 |
| 2015-06-30 | 1,199 | 1,199 | 1,183 | 1,196 | 255,500 | 1,196 |
| 2015-06-29 | 1,195 | 1,205 | 1,184 | 1,184 | 352,500 | 1,184 |
| 2015-06-26 | 1,223 | 1,230 | 1,210 | 1,225 | 164,400 | 1,225 |
| 2015-06-25 | 1,221 | 1,230 | 1,206 | 1,222 | 165,200 | 1,222 |
| 2015-06-24 | 1,228 | 1,234 | 1,222 | 1,225 | 202,900 | 1,225 |
| 2015-06-23 | 1,218 | 1,229 | 1,206 | 1,228 | 293,900 | 1,228 |
| 2015-06-22 | 1,208 | 1,229 | 1,207 | 1,213 | 243,400 | 1,213 |
| 2015-06-19 | 1,205 | 1,221 | 1,204 | 1,208 | 269,900 | 1,208 |
| 2015-06-18 | 1,205 | 1,208 | 1,195 | 1,200 | 194,300 | 1,200 |
| 2015-06-17 | 1,214 | 1,217 | 1,202 | 1,204 | 172,300 | 1,204 |
| 2015-06-16 | 1,210 | 1,219 | 1,194 | 1,215 | 263,300 | 1,215 |
| 2015-06-15 | 1,210 | 1,217 | 1,205 | 1,212 | 144,200 | 1,212 |
| 2015-06-12 | 1,210 | 1,227 | 1,206 | 1,220 | 321,800 | 1,220 |
| 2015-06-11 | 1,217 | 1,221 | 1,209 | 1,215 | 192,100 | 1,215 |
| 2015-06-10 | 1,225 | 1,236 | 1,201 | 1,202 | 280,700 | 1,202 |
| 2015-06-09 | 1,242 | 1,246 | 1,218 | 1,222 | 202,300 | 1,222 |
| 2015-06-08 | 1,247 | 1,257 | 1,243 | 1,250 | 203,100 | 1,250 |
| 2015-06-05 | 1,230 | 1,243 | 1,222 | 1,241 | 163,500 | 1,241 |
| 2015-06-04 | 1,228 | 1,249 | 1,221 | 1,245 | 328,600 | 1,245 |
| 2015-06-03 | 1,200 | 1,224 | 1,197 | 1,213 | 324,700 | 1,213 |
| 2015-06-02 | 1,208 | 1,210 | 1,185 | 1,193 | 413,900 | 1,193 |
| 2015-06-01 | 1,207 | 1,210 | 1,193 | 1,208 | 279,300 | 1,208 |
| 2015-05-29 | 1,219 | 1,229 | 1,203 | 1,205 | 318,600 | 1,205 |
| 2015-05-28 | 1,237 | 1,237 | 1,214 | 1,218 | 349,800 | 1,218 |
| 2015-05-27 | 1,247 | 1,251 | 1,226 | 1,232 | 314,600 | 1,232 |
| 2015-05-26 | 1,290 | 1,292 | 1,243 | 1,254 | 550,100 | 1,254 |
| 2015-05-25 | 1,291 | 1,300 | 1,291 | 1,293 | 105,100 | 1,293 |
| 2015-05-22 | 1,289 | 1,293 | 1,272 | 1,289 | 131,100 | 1,289 |
| 2015-05-21 | 1,308 | 1,314 | 1,294 | 1,294 | 166,200 | 1,294 |
| 2015-05-20 | 1,310 | 1,321 | 1,302 | 1,303 | 112,100 | 1,303 |
| 2015-05-19 | 1,300 | 1,313 | 1,300 | 1,310 | 149,800 | 1,310 |
| 2015-05-18 | 1,299 | 1,306 | 1,287 | 1,300 | 121,100 | 1,300 |
| 2015-05-15 | 1,292 | 1,306 | 1,275 | 1,287 | 117,900 | 1,287 |
| 2015-05-14 | 1,284 | 1,300 | 1,276 | 1,280 | 91,700 | 1,280 |
| 2015-05-13 | 1,302 | 1,304 | 1,287 | 1,297 | 73,100 | 1,297 |
| 2015-05-12 | 1,305 | 1,310 | 1,295 | 1,306 | 94,200 | 1,306 |
| 2015-05-11 | 1,308 | 1,321 | 1,299 | 1,304 | 143,400 | 1,304 |
| 2015-05-08 | 1,295 | 1,305 | 1,286 | 1,301 | 122,700 | 1,301 |
| 2015-05-07 | 1,286 | 1,305 | 1,276 | 1,290 | 152,900 | 1,290 |
| 2015-05-01 | 1,270 | 1,287 | 1,268 | 1,280 | 170,300 | 1,280 |
| 2015-04-30 | 1,285 | 1,301 | 1,272 | 1,290 | 244,600 | 1,290 |
| 2015-04-28 | 1,298 | 1,310 | 1,290 | 1,292 | 162,100 | 1,292 |
| 2015-04-27 | 1,285 | 1,303 | 1,285 | 1,298 | 139,400 | 1,298 |
| 2015-04-24 | 1,318 | 1,318 | 1,285 | 1,285 | 255,200 | 1,285 |
| 2015-04-23 | 1,320 | 1,339 | 1,314 | 1,318 | 334,800 | 1,318 |
| 2015-04-22 | 1,302 | 1,318 | 1,283 | 1,311 | 267,600 | 1,311 |
| 2015-04-21 | 1,305 | 1,308 | 1,289 | 1,298 | 153,500 | 1,298 |
| 2015-04-20 | 1,326 | 1,327 | 1,285 | 1,287 | 281,300 | 1,287 |
| 2015-04-17 | 1,344 | 1,365 | 1,335 | 1,342 | 133,600 | 1,342 |
| 2015-04-16 | 1,322 | 1,354 | 1,317 | 1,354 | 155,800 | 1,354 |
| 2015-04-15 | 1,360 | 1,368 | 1,334 | 1,340 | 139,000 | 1,340 |
| 2015-04-14 | 1,345 | 1,361 | 1,340 | 1,359 | 200,700 | 1,359 |
| 2015-04-13 | 1,350 | 1,358 | 1,340 | 1,352 | 120,100 | 1,352 |
| 2015-04-10 | 1,326 | 1,347 | 1,326 | 1,343 | 162,900 | 1,343 |
| 2015-04-09 | 1,335 | 1,335 | 1,316 | 1,326 | 119,900 | 1,326 |
| 2015-04-08 | 1,318 | 1,344 | 1,318 | 1,329 | 212,300 | 1,329 |
| 2015-04-07 | 1,320 | 1,322 | 1,301 | 1,309 | 106,100 | 1,309 |
| 2015-04-06 | 1,304 | 1,324 | 1,297 | 1,310 | 115,200 | 1,310 |
| 2015-04-03 | 1,312 | 1,320 | 1,290 | 1,311 | 199,700 | 1,311 |
| 2015-04-02 | 1,296 | 1,334 | 1,296 | 1,314 | 183,100 | 1,314 |
| 2015-04-01 | 1,287 | 1,303 | 1,273 | 1,293 | 259,500 | 1,293 |
| 2015-03-31 | 1,339 | 1,343 | 1,298 | 1,302 | 285,100 | 1,302 |
| 2015-03-30 | 1,300 | 1,329 | 1,283 | 1,319 | 401,100 | 1,319 |
| 2015-03-27 | 1,300 | 1,333 | 1,295 | 1,307 | 430,400 | 1,307 |
| 2015-03-26 | 1,350 | 1,350 | 1,322 | 1,329 | 337,400 | 1,329 |
| 2015-03-25 | 1,367 | 1,372 | 1,347 | 1,359 | 282,300 | 1,359 |
| 2015-03-24 | 1,383 | 1,404 | 1,359 | 1,372 | 347,600 | 1,372 |
| 2015-03-23 | 1,382 | 1,407 | 1,376 | 1,383 | 271,300 | 1,383 |
| 2015-03-20 | 1,371 | 1,378 | 1,358 | 1,376 | 268,000 | 1,376 |
| 2015-03-19 | 1,382 | 1,388 | 1,354 | 1,358 | 298,200 | 1,358 |
| 2015-03-18 | 1,379 | 1,383 | 1,347 | 1,381 | 393,800 | 1,381 |
| 2015-03-17 | 1,355 | 1,386 | 1,346 | 1,368 | 580,800 | 1,368 |
| 2015-03-16 | 1,346 | 1,382 | 1,342 | 1,363 | 319,800 | 1,363 |
| 2015-03-13 | 1,343 | 1,354 | 1,321 | 1,336 | 691,400 | 1,336 |
| 2015-03-12 | 1,356 | 1,380 | 1,356 | 1,373 | 110,900 | 1,373 |
| 2015-03-11 | 1,344 | 1,368 | 1,343 | 1,360 | 99,700 | 1,360 |
| 2015-03-10 | 1,414 | 1,414 | 1,355 | 1,363 | 360,700 | 1,363 |
| 2015-03-09 | 1,398 | 1,424 | 1,381 | 1,403 | 237,600 | 1,403 |
| 2015-03-06 | 1,360 | 1,398 | 1,353 | 1,398 | 335,800 | 1,398 |
| 2015-03-05 | 1,337 | 1,369 | 1,336 | 1,351 | 197,100 | 1,351 |
| 2015-03-04 | 1,319 | 1,346 | 1,311 | 1,341 | 181,700 | 1,341 |
| 2015-03-03 | 1,352 | 1,354 | 1,324 | 1,330 | 123,500 | 1,330 |
| 2015-03-02 | 1,346 | 1,375 | 1,344 | 1,348 | 147,800 | 1,348 |
| 2015-02-27 | 1,347 | 1,352 | 1,333 | 1,346 | 160,300 | 1,346 |
| 2015-02-26 | 1,346 | 1,361 | 1,340 | 1,357 | 131,000 | 1,357 |
| 2015-02-25 | 1,368 | 1,368 | 1,346 | 1,352 | 101,900 | 1,352 |
| 2015-02-24 | 1,331 | 1,360 | 1,331 | 1,355 | 140,600 | 1,355 |
| 2015-02-23 | 1,362 | 1,370 | 1,327 | 1,338 | 149,800 | 1,338 |
| 2015-02-20 | 1,335 | 1,359 | 1,327 | 1,355 | 232,400 | 1,355 |
| 2015-02-19 | 1,328 | 1,340 | 1,310 | 1,332 | 263,700 | 1,332 |
| 2015-02-18 | 1,321 | 1,346 | 1,321 | 1,336 | 164,300 | 1,336 |
| 2015-02-17 | 1,317 | 1,340 | 1,313 | 1,321 | 158,900 | 1,321 |
| 2015-02-16 | 1,306 | 1,335 | 1,300 | 1,316 | 209,700 | 1,316 |
| 2015-02-13 | 1,283 | 1,304 | 1,283 | 1,296 | 223,100 | 1,296 |
| 2015-02-12 | 1,278 | 1,288 | 1,272 | 1,278 | 120,800 | 1,278 |
| 2015-02-10 | 1,255 | 1,262 | 1,243 | 1,258 | 96,600 | 1,258 |
| 2015-02-09 | 1,270 | 1,274 | 1,250 | 1,259 | 188,200 | 1,259 |
| 2015-02-06 | 1,231 | 1,264 | 1,230 | 1,258 | 353,200 | 1,258 |
| 2015-02-05 | 1,230 | 1,236 | 1,204 | 1,210 | 215,000 | 1,210 |
| 2015-02-04 | 1,202 | 1,256 | 1,202 | 1,243 | 335,000 | 1,243 |
| 2015-02-03 | 1,189 | 1,198 | 1,181 | 1,192 | 227,800 | 1,192 |
| 2015-02-02 | 1,189 | 1,200 | 1,176 | 1,184 | 205,900 | 1,184 |
| 2015-01-30 | 1,222 | 1,235 | 1,193 | 1,203 | 403,300 | 1,203 |
| 2015-01-29 | 1,227 | 1,249 | 1,203 | 1,210 | 437,400 | 1,210 |
| 2015-01-28 | 1,235 | 1,264 | 1,225 | 1,248 | 232,000 | 1,248 |
| 2015-01-27 | 1,217 | 1,245 | 1,213 | 1,243 | 304,900 | 1,243 |
| 2015-01-26 | 1,186 | 1,203 | 1,180 | 1,198 | 124,900 | 1,198 |
| 2015-01-23 | 1,206 | 1,220 | 1,192 | 1,196 | 203,600 | 1,196 |
| 2015-01-22 | 1,176 | 1,186 | 1,167 | 1,186 | 193,500 | 1,186 |
| 2015-01-21 | 1,201 | 1,221 | 1,170 | 1,183 | 570,800 | 1,183 |
| 2015-01-20 | 1,209 | 1,243 | 1,206 | 1,229 | 311,400 | 1,229 |
| 2015-01-19 | 1,222 | 1,230 | 1,196 | 1,203 | 163,300 | 1,203 |
| 2015-01-16 | 1,213 | 1,223 | 1,202 | 1,213 | 151,800 | 1,213 |
| 2015-01-15 | 1,206 | 1,243 | 1,201 | 1,239 | 150,900 | 1,239 |
| 2015-01-14 | 1,216 | 1,227 | 1,200 | 1,205 | 286,600 | 1,205 |
| 2015-01-13 | 1,255 | 1,255 | 1,218 | 1,233 | 193,700 | 1,233 |
| 2015-01-09 | 1,256 | 1,275 | 1,256 | 1,269 | 165,600 | 1,269 |
| 2015-01-08 | 1,265 | 1,265 | 1,251 | 1,255 | 103,200 | 1,255 |
| 2015-01-07 | 1,250 | 1,266 | 1,246 | 1,251 | 179,400 | 1,251 |
| 2015-01-06 | 1,281 | 1,286 | 1,250 | 1,259 | 356,000 | 1,259 |
| 2015-01-05 | 1,310 | 1,322 | 1,292 | 1,300 | 228,100 | 1,300 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
