9729 (株)トーカイ 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 | 3,465 | 3,495 | 3,460 | 3,475 | 3,900 | 1,737.50 |
| 2015-12-29 | 3,470 | 3,475 | 3,415 | 3,460 | 8,800 | 1,730 |
| 2015-12-28 | 3,405 | 3,435 | 3,360 | 3,415 | 2,900 | 1,707.50 |
| 2015-12-25 | 3,285 | 3,440 | 3,285 | 3,340 | 10,300 | 1,670 |
| 2015-12-24 | 3,500 | 3,545 | 3,270 | 3,335 | 33,900 | 1,667.50 |
| 2015-12-22 | 3,460 | 3,505 | 3,435 | 3,480 | 8,900 | 1,740 |
| 2015-12-21 | 3,420 | 3,490 | 3,415 | 3,445 | 15,600 | 1,722.50 |
| 2015-12-18 | 3,670 | 3,730 | 3,490 | 3,490 | 19,000 | 1,745 |
| 2015-12-17 | 3,680 | 3,705 | 3,670 | 3,690 | 8,400 | 1,845 |
| 2015-12-16 | 3,600 | 3,615 | 3,545 | 3,610 | 19,000 | 1,805 |
| 2015-12-15 | 3,665 | 3,665 | 3,580 | 3,580 | 12,400 | 1,790 |
| 2015-12-14 | 3,625 | 3,650 | 3,530 | 3,615 | 19,000 | 1,807.50 |
| 2015-12-11 | 3,695 | 3,750 | 3,695 | 3,745 | 20,300 | 1,872.50 |
| 2015-12-10 | 3,850 | 3,855 | 3,750 | 3,775 | 8,900 | 1,887.50 |
| 2015-12-09 | 3,815 | 3,885 | 3,780 | 3,855 | 7,900 | 1,927.50 |
| 2015-12-08 | 3,770 | 3,840 | 3,770 | 3,800 | 3,900 | 1,900 |
| 2015-12-07 | 3,845 | 3,845 | 3,780 | 3,785 | 12,000 | 1,892.50 |
| 2015-12-04 | 3,805 | 3,845 | 3,795 | 3,810 | 7,600 | 1,905 |
| 2015-12-03 | 3,830 | 3,895 | 3,830 | 3,875 | 3,700 | 1,937.50 |
| 2015-12-02 | 3,900 | 3,935 | 3,845 | 3,860 | 7,100 | 1,930 |
| 2015-12-01 | 3,905 | 3,950 | 3,890 | 3,950 | 4,400 | 1,975 |
| 2015-11-30 | 3,900 | 3,900 | 3,785 | 3,855 | 7,100 | 1,927.50 |
| 2015-11-27 | 3,940 | 3,955 | 3,905 | 3,905 | 3,700 | 1,952.50 |
| 2015-11-26 | 4,000 | 4,000 | 3,915 | 3,950 | 4,000 | 1,975 |
| 2015-11-25 | 4,005 | 4,005 | 3,955 | 3,970 | 3,700 | 1,985 |
| 2015-11-24 | 3,955 | 4,025 | 3,940 | 4,005 | 8,000 | 2,002.50 |
| 2015-11-20 | 4,000 | 4,000 | 3,980 | 4,000 | 7,600 | 2,000 |
| 2015-11-19 | 3,995 | 4,000 | 3,940 | 4,000 | 6,500 | 2,000 |
| 2015-11-18 | 3,950 | 3,975 | 3,935 | 3,950 | 5,800 | 1,975 |
| 2015-11-17 | 3,900 | 3,935 | 3,885 | 3,920 | 19,600 | 1,960 |
| 2015-11-16 | 4,000 | 4,000 | 3,930 | 3,985 | 7,000 | 1,992.50 |
| 2015-11-13 | 3,975 | 4,000 | 3,900 | 4,000 | 11,700 | 2,000 |
| 2015-11-12 | 3,965 | 4,045 | 3,965 | 4,045 | 8,300 | 2,022.50 |
| 2015-11-11 | 3,900 | 4,005 | 3,900 | 3,995 | 5,800 | 1,997.50 |
| 2015-11-10 | 3,940 | 3,970 | 3,895 | 3,960 | 6,900 | 1,980 |
| 2015-11-09 | 4,015 | 4,050 | 3,905 | 4,010 | 15,400 | 2,005 |
| 2015-11-06 | 3,875 | 3,970 | 3,875 | 3,970 | 5,100 | 1,985 |
| 2015-11-05 | 3,910 | 3,935 | 3,910 | 3,925 | 8,000 | 1,962.50 |
| 2015-11-04 | 3,910 | 3,970 | 3,890 | 3,910 | 12,400 | 1,955 |
| 2015-11-02 | 3,840 | 3,870 | 3,785 | 3,840 | 9,200 | 1,920 |
| 2015-10-30 | 3,830 | 3,925 | 3,830 | 3,885 | 6,200 | 1,942.50 |
| 2015-10-29 | 3,795 | 3,880 | 3,795 | 3,840 | 7,400 | 1,920 |
| 2015-10-28 | 3,830 | 3,835 | 3,780 | 3,835 | 4,900 | 1,917.50 |
| 2015-10-27 | 3,915 | 3,925 | 3,835 | 3,835 | 6,200 | 1,917.50 |
| 2015-10-26 | 3,960 | 3,960 | 3,905 | 3,915 | 3,000 | 1,957.50 |
| 2015-10-23 | 3,835 | 3,955 | 3,785 | 3,915 | 27,600 | 1,957.50 |
| 2015-10-22 | 3,840 | 3,880 | 3,815 | 3,835 | 7,200 | 1,917.50 |
| 2015-10-21 | 3,800 | 3,890 | 3,755 | 3,880 | 24,700 | 1,940 |
| 2015-10-20 | 3,735 | 3,835 | 3,720 | 3,785 | 42,300 | 1,892.50 |
| 2015-10-19 | 3,470 | 3,470 | 3,415 | 3,455 | 7,400 | 1,727.50 |
| 2015-10-16 | 3,455 | 3,500 | 3,410 | 3,420 | 11,700 | 1,710 |
| 2015-10-15 | 3,380 | 3,550 | 3,375 | 3,470 | 11,100 | 1,735 |
| 2015-10-14 | 3,405 | 3,415 | 3,360 | 3,370 | 5,800 | 1,685 |
| 2015-10-13 | 3,445 | 3,470 | 3,380 | 3,420 | 13,400 | 1,710 |
| 2015-10-09 | 3,440 | 3,495 | 3,315 | 3,480 | 15,000 | 1,740 |
| 2015-10-08 | 3,440 | 3,470 | 3,415 | 3,430 | 9,100 | 1,715 |
| 2015-10-07 | 3,490 | 3,495 | 3,435 | 3,440 | 9,900 | 1,720 |
| 2015-10-06 | 3,415 | 3,520 | 3,415 | 3,445 | 8,600 | 1,722.50 |
| 2015-10-05 | 3,430 | 3,430 | 3,360 | 3,405 | 8,400 | 1,702.50 |
| 2015-10-02 | 3,335 | 3,375 | 3,330 | 3,350 | 6,200 | 1,675 |
| 2015-10-01 | 3,320 | 3,380 | 3,300 | 3,335 | 12,500 | 1,667.50 |
| 2015-09-30 | 3,230 | 3,330 | 3,230 | 3,300 | 10,800 | 1,650 |
| 2015-09-29 | 3,265 | 3,320 | 3,200 | 3,210 | 12,600 | 1,605 |
| 2015-09-28 | 3,295 | 3,335 | 3,285 | 3,335 | 11,900 | 1,667.50 |
| 2015-09-25 | 3,265 | 3,365 | 3,250 | 3,345 | 23,000 | 1,672.50 |
| 2015-09-24 | 3,450 | 3,470 | 3,335 | 3,335 | 14,000 | 1,667.50 |
| 2015-09-18 | 3,440 | 3,550 | 3,360 | 3,475 | 25,400 | 1,737.50 |
| 2015-09-17 | 3,500 | 3,535 | 3,455 | 3,505 | 11,700 | 1,752.50 |
| 2015-09-16 | 3,500 | 3,560 | 3,400 | 3,440 | 8,800 | 1,720 |
| 2015-09-15 | 3,470 | 3,540 | 3,450 | 3,460 | 11,600 | 1,730 |
| 2015-09-14 | 3,550 | 3,565 | 3,465 | 3,470 | 9,400 | 1,735 |
| 2015-09-11 | 3,530 | 3,570 | 3,515 | 3,540 | 22,800 | 1,770 |
| 2015-09-10 | 3,540 | 3,600 | 3,510 | 3,550 | 9,700 | 1,775 |
| 2015-09-09 | 3,480 | 3,665 | 3,460 | 3,635 | 10,600 | 1,817.50 |
| 2015-09-08 | 3,475 | 3,535 | 3,440 | 3,465 | 16,000 | 1,732.50 |
| 2015-09-07 | 3,500 | 3,550 | 3,395 | 3,475 | 10,300 | 1,737.50 |
| 2015-09-04 | 3,530 | 3,540 | 3,420 | 3,455 | 11,200 | 1,727.50 |
| 2015-09-03 | 3,465 | 3,535 | 3,425 | 3,470 | 16,800 | 1,735 |
| 2015-09-02 | 3,475 | 3,525 | 3,420 | 3,450 | 18,700 | 1,725 |
| 2015-09-01 | 3,660 | 3,715 | 3,550 | 3,575 | 13,200 | 1,787.50 |
| 2015-08-31 | 3,630 | 3,730 | 3,570 | 3,695 | 21,100 | 1,847.50 |
| 2015-08-28 | 3,550 | 3,595 | 3,520 | 3,560 | 11,100 | 1,780 |
| 2015-08-27 | 3,490 | 3,490 | 3,425 | 3,440 | 12,800 | 1,720 |
| 2015-08-26 | 3,375 | 3,475 | 3,230 | 3,405 | 30,500 | 1,702.50 |
| 2015-08-25 | 3,160 | 3,555 | 3,160 | 3,305 | 22,500 | 1,652.50 |
| 2015-08-24 | 3,650 | 3,650 | 3,465 | 3,480 | 16,000 | 1,740 |
| 2015-08-21 | 3,805 | 3,840 | 3,600 | 3,690 | 20,300 | 1,845 |
| 2015-08-20 | 3,935 | 3,935 | 3,830 | 3,830 | 8,100 | 1,915 |
| 2015-08-19 | 3,905 | 3,905 | 3,820 | 3,880 | 12,400 | 1,940 |
| 2015-08-18 | 3,895 | 3,925 | 3,880 | 3,905 | 8,500 | 1,952.50 |
| 2015-08-17 | 3,890 | 3,920 | 3,815 | 3,920 | 16,100 | 1,960 |
| 2015-08-14 | 3,920 | 3,920 | 3,870 | 3,890 | 4,700 | 1,945 |
| 2015-08-13 | 3,900 | 3,920 | 3,870 | 3,920 | 6,800 | 1,960 |
| 2015-08-12 | 3,990 | 3,990 | 3,900 | 3,910 | 10,200 | 1,955 |
| 2015-08-11 | 4,005 | 4,020 | 3,945 | 3,990 | 17,900 | 1,995 |
| 2015-08-10 | 4,080 | 4,110 | 3,985 | 4,030 | 21,200 | 2,015 |
| 2015-08-07 | 4,280 | 4,320 | 4,240 | 4,265 | 11,900 | 2,132.50 |
| 2015-08-06 | 4,610 | 4,695 | 4,300 | 4,350 | 19,600 | 2,175 |
| 2015-08-05 | 4,715 | 4,715 | 4,605 | 4,645 | 6,200 | 2,322.50 |
| 2015-08-04 | 4,670 | 4,730 | 4,595 | 4,655 | 8,700 | 2,327.50 |
| 2015-08-03 | 4,550 | 4,675 | 4,540 | 4,665 | 5,900 | 2,332.50 |
| 2015-07-31 | 4,515 | 4,570 | 4,460 | 4,570 | 6,000 | 2,285 |
| 2015-07-30 | 4,450 | 4,505 | 4,355 | 4,475 | 7,300 | 2,237.50 |
| 2015-07-29 | 4,405 | 4,485 | 4,320 | 4,405 | 10,200 | 2,202.50 |
| 2015-07-28 | 4,375 | 4,525 | 4,375 | 4,455 | 12,000 | 2,227.50 |
| 2015-07-27 | 4,495 | 4,515 | 4,370 | 4,415 | 19,100 | 2,207.50 |
| 2015-07-24 | 4,520 | 4,545 | 4,480 | 4,495 | 4,600 | 2,247.50 |
| 2015-07-23 | 4,455 | 4,575 | 4,430 | 4,575 | 6,700 | 2,287.50 |
| 2015-07-22 | 4,425 | 4,495 | 4,405 | 4,455 | 8,600 | 2,227.50 |
| 2015-07-21 | 4,460 | 4,520 | 4,435 | 4,465 | 11,200 | 2,232.50 |
| 2015-07-17 | 4,345 | 4,420 | 4,345 | 4,375 | 3,900 | 2,187.50 |
| 2015-07-16 | 4,315 | 4,350 | 4,245 | 4,320 | 7,000 | 2,160 |
| 2015-07-15 | 4,285 | 4,285 | 4,220 | 4,260 | 10,000 | 2,130 |
| 2015-07-14 | 4,320 | 4,320 | 4,135 | 4,255 | 9,800 | 2,127.50 |
| 2015-07-13 | 4,110 | 4,205 | 4,095 | 4,180 | 3,900 | 2,090 |
| 2015-07-10 | 4,110 | 4,190 | 4,015 | 4,020 | 12,000 | 2,010 |
| 2015-07-09 | 4,130 | 4,210 | 3,800 | 4,105 | 18,600 | 2,052.50 |
| 2015-07-08 | 4,355 | 4,425 | 4,085 | 4,115 | 13,400 | 2,057.50 |
| 2015-07-07 | 4,350 | 4,470 | 4,325 | 4,345 | 5,700 | 2,172.50 |
| 2015-07-06 | 4,510 | 4,510 | 4,340 | 4,395 | 9,800 | 2,197.50 |
| 2015-07-03 | 4,545 | 4,565 | 4,510 | 4,540 | 9,200 | 2,270 |
| 2015-07-02 | 4,520 | 4,545 | 4,465 | 4,475 | 6,300 | 2,237.50 |
| 2015-07-01 | 4,500 | 4,505 | 4,465 | 4,480 | 7,100 | 2,240 |
| 2015-06-30 | 4,430 | 4,450 | 4,340 | 4,435 | 10,500 | 2,217.50 |
| 2015-06-29 | 4,495 | 4,500 | 4,405 | 4,430 | 12,100 | 2,215 |
| 2015-06-26 | 4,405 | 4,445 | 4,385 | 4,400 | 4,200 | 2,200 |
| 2015-06-25 | 4,375 | 4,450 | 4,370 | 4,400 | 9,700 | 2,200 |
| 2015-06-24 | 4,450 | 4,450 | 4,380 | 4,400 | 11,200 | 2,200 |
| 2015-06-23 | 4,330 | 4,430 | 4,290 | 4,405 | 11,600 | 2,202.50 |
| 2015-06-22 | 4,260 | 4,305 | 4,250 | 4,285 | 9,600 | 2,142.50 |
| 2015-06-19 | 4,300 | 4,360 | 4,235 | 4,330 | 16,000 | 2,165 |
| 2015-06-18 | 4,390 | 4,390 | 4,310 | 4,325 | 5,600 | 2,162.50 |
| 2015-06-17 | 4,250 | 4,440 | 4,250 | 4,355 | 7,500 | 2,177.50 |
| 2015-06-16 | 4,345 | 4,355 | 4,280 | 4,310 | 5,300 | 2,155 |
| 2015-06-15 | 4,410 | 4,410 | 4,295 | 4,345 | 10,400 | 2,172.50 |
| 2015-06-12 | 4,695 | 4,695 | 4,410 | 4,430 | 30,300 | 2,215 |
| 2015-06-11 | 4,530 | 4,760 | 4,530 | 4,650 | 19,800 | 2,325 |
| 2015-06-10 | 4,555 | 4,555 | 4,485 | 4,485 | 6,800 | 2,242.50 |
| 2015-06-09 | 4,470 | 4,600 | 4,470 | 4,555 | 9,100 | 2,277.50 |
| 2015-06-08 | 4,660 | 4,760 | 4,490 | 4,540 | 13,700 | 2,270 |
| 2015-06-05 | 4,430 | 4,685 | 4,430 | 4,590 | 22,000 | 2,295 |
| 2015-06-04 | 4,365 | 4,430 | 4,255 | 4,395 | 14,700 | 2,197.50 |
| 2015-06-03 | 4,200 | 4,465 | 4,200 | 4,405 | 17,700 | 2,202.50 |
| 2015-06-02 | 4,200 | 4,245 | 4,200 | 4,225 | 8,500 | 2,112.50 |
| 2015-06-01 | 4,295 | 4,315 | 4,255 | 4,260 | 5,300 | 2,130 |
| 2015-05-29 | 4,200 | 4,470 | 4,200 | 4,365 | 24,400 | 2,182.50 |
| 2015-05-28 | 4,145 | 4,290 | 4,135 | 4,185 | 16,100 | 2,092.50 |
| 2015-05-27 | 4,010 | 4,150 | 4,010 | 4,150 | 9,400 | 2,075 |
| 2015-05-26 | 4,090 | 4,135 | 4,070 | 4,070 | 7,600 | 2,035 |
| 2015-05-25 | 4,060 | 4,100 | 4,040 | 4,085 | 8,400 | 2,042.50 |
| 2015-05-22 | 4,035 | 4,060 | 4,020 | 4,060 | 4,800 | 2,030 |
| 2015-05-21 | 3,975 | 4,020 | 3,965 | 4,010 | 11,200 | 2,005 |
| 2015-05-20 | 4,000 | 4,005 | 3,895 | 4,000 | 14,300 | 2,000 |
| 2015-05-19 | 3,995 | 4,025 | 3,990 | 4,000 | 8,400 | 2,000 |
| 2015-05-18 | 3,970 | 4,005 | 3,900 | 3,965 | 10,700 | 1,982.50 |
| 2015-05-15 | 3,935 | 3,965 | 3,915 | 3,950 | 4,100 | 1,975 |
| 2015-05-14 | 3,885 | 3,915 | 3,880 | 3,910 | 5,900 | 1,955 |
| 2015-05-13 | 3,890 | 3,925 | 3,820 | 3,885 | 7,500 | 1,942.50 |
| 2015-05-12 | 3,965 | 3,965 | 3,830 | 3,915 | 12,000 | 1,957.50 |
| 2015-05-11 | 4,010 | 4,050 | 3,940 | 3,940 | 7,100 | 1,970 |
| 2015-05-08 | 4,000 | 4,000 | 3,700 | 3,940 | 17,400 | 1,970 |
| 2015-05-07 | 4,000 | 4,015 | 3,975 | 4,000 | 8,200 | 2,000 |
| 2015-05-01 | 3,985 | 4,035 | 3,950 | 4,025 | 11,000 | 2,012.50 |
| 2015-04-30 | 4,015 | 4,015 | 3,980 | 4,010 | 14,800 | 2,005 |
| 2015-04-28 | 4,015 | 4,030 | 3,995 | 4,020 | 14,200 | 2,010 |
| 2015-04-27 | 3,950 | 4,010 | 3,950 | 4,000 | 7,600 | 2,000 |
| 2015-04-24 | 3,950 | 4,015 | 3,950 | 4,005 | 6,200 | 2,002.50 |
| 2015-04-23 | 4,010 | 4,010 | 3,930 | 3,990 | 6,100 | 1,995 |
| 2015-04-22 | 4,000 | 4,025 | 3,995 | 4,015 | 6,700 | 2,007.50 |
| 2015-04-21 | 3,970 | 4,025 | 3,965 | 4,000 | 4,600 | 2,000 |
| 2015-04-20 | 4,000 | 4,000 | 3,960 | 3,970 | 6,700 | 1,985 |
| 2015-04-17 | 4,035 | 4,035 | 3,975 | 3,995 | 9,700 | 1,997.50 |
| 2015-04-16 | 4,000 | 4,040 | 3,960 | 4,035 | 9,200 | 2,017.50 |
| 2015-04-15 | 4,000 | 4,025 | 3,985 | 4,010 | 6,800 | 2,005 |
| 2015-04-14 | 4,020 | 4,020 | 3,995 | 4,020 | 4,700 | 2,010 |
| 2015-04-13 | 4,045 | 4,050 | 4,015 | 4,025 | 9,000 | 2,012.50 |
| 2015-04-10 | 4,025 | 4,045 | 4,020 | 4,030 | 6,900 | 2,015 |
| 2015-04-09 | 4,040 | 4,050 | 4,020 | 4,025 | 5,300 | 2,012.50 |
| 2015-04-08 | 4,050 | 4,050 | 4,020 | 4,040 | 6,100 | 2,020 |
| 2015-04-07 | 4,035 | 4,045 | 3,880 | 4,020 | 17,300 | 2,010 |
| 2015-04-06 | 4,085 | 4,085 | 4,030 | 4,035 | 3,800 | 2,017.50 |
| 2015-04-03 | 3,990 | 4,040 | 3,965 | 4,040 | 10,000 | 2,020 |
| 2015-04-02 | 3,940 | 3,980 | 3,920 | 3,975 | 17,100 | 1,987.50 |
| 2015-04-01 | 4,075 | 4,075 | 3,935 | 3,950 | 14,200 | 1,975 |
| 2015-03-31 | 4,100 | 4,135 | 4,070 | 4,085 | 21,900 | 2,042.50 |
| 2015-03-30 | 3,980 | 4,100 | 3,925 | 4,075 | 18,300 | 2,037.50 |
| 2015-03-27 | 3,945 | 4,065 | 3,880 | 3,910 | 16,800 | 1,955 |
| 2015-03-26 | 3,905 | 3,910 | 3,850 | 3,900 | 23,000 | 1,950 |
| 2015-03-25 | 3,920 | 3,930 | 3,885 | 3,925 | 10,000 | 1,962.50 |
| 2015-03-24 | 3,910 | 3,920 | 3,900 | 3,910 | 5,100 | 1,955 |
| 2015-03-23 | 3,910 | 3,930 | 3,905 | 3,920 | 4,200 | 1,960 |
| 2015-03-20 | 3,900 | 3,920 | 3,890 | 3,900 | 17,500 | 1,950 |
| 2015-03-19 | 3,865 | 3,895 | 3,820 | 3,845 | 12,400 | 1,922.50 |
| 2015-03-18 | 3,870 | 3,870 | 3,840 | 3,865 | 6,800 | 1,932.50 |
| 2015-03-17 | 3,855 | 3,875 | 3,830 | 3,840 | 7,700 | 1,920 |
| 2015-03-16 | 3,855 | 3,895 | 3,730 | 3,855 | 16,800 | 1,927.50 |
| 2015-03-13 | 3,930 | 3,930 | 3,855 | 3,865 | 20,200 | 1,932.50 |
| 2015-03-12 | 3,730 | 3,875 | 3,730 | 3,875 | 26,000 | 1,937.50 |
| 2015-03-11 | 3,735 | 3,760 | 3,685 | 3,730 | 65,500 | 1,865 |
| 2015-03-10 | 3,780 | 3,785 | 3,700 | 3,745 | 28,800 | 1,872.50 |
| 2015-03-09 | 3,775 | 3,790 | 3,745 | 3,765 | 7,800 | 1,882.50 |
| 2015-03-06 | 3,730 | 3,790 | 3,730 | 3,775 | 6,900 | 1,887.50 |
| 2015-03-05 | 3,765 | 3,785 | 3,755 | 3,770 | 14,300 | 1,885 |
| 2015-03-04 | 3,845 | 3,850 | 3,800 | 3,835 | 4,600 | 1,917.50 |
| 2015-03-03 | 3,835 | 3,860 | 3,825 | 3,845 | 2,500 | 1,922.50 |
| 2015-03-02 | 3,825 | 3,870 | 3,805 | 3,835 | 5,200 | 1,917.50 |
| 2015-02-27 | 3,885 | 3,915 | 3,805 | 3,805 | 9,100 | 1,902.50 |
| 2015-02-26 | 3,875 | 3,940 | 3,870 | 3,920 | 9,500 | 1,960 |
| 2015-02-25 | 3,940 | 3,960 | 3,920 | 3,925 | 5,900 | 1,962.50 |
| 2015-02-24 | 3,890 | 3,935 | 3,890 | 3,920 | 10,800 | 1,960 |
| 2015-02-23 | 3,815 | 3,880 | 3,815 | 3,870 | 9,200 | 1,935 |
| 2015-02-20 | 3,785 | 3,835 | 3,785 | 3,830 | 11,800 | 1,915 |
| 2015-02-19 | 3,850 | 3,850 | 3,765 | 3,820 | 14,300 | 1,910 |
| 2015-02-18 | 3,730 | 3,875 | 3,730 | 3,825 | 11,700 | 1,912.50 |
| 2015-02-17 | 3,705 | 3,780 | 3,685 | 3,745 | 7,400 | 1,872.50 |
| 2015-02-16 | 3,745 | 3,750 | 3,700 | 3,730 | 5,400 | 1,865 |
| 2015-02-13 | 3,720 | 3,750 | 3,700 | 3,725 | 9,900 | 1,862.50 |
| 2015-02-12 | 3,700 | 3,715 | 3,575 | 3,650 | 16,600 | 1,825 |
| 2015-02-10 | 3,705 | 3,705 | 3,645 | 3,685 | 2,900 | 1,842.50 |
| 2015-02-09 | 3,570 | 3,705 | 3,570 | 3,690 | 6,200 | 1,845 |
| 2015-02-06 | 3,805 | 3,805 | 3,640 | 3,640 | 4,100 | 1,820 |
| 2015-02-05 | 3,820 | 3,820 | 3,695 | 3,805 | 11,700 | 1,902.50 |
| 2015-02-04 | 3,645 | 3,770 | 3,645 | 3,770 | 8,100 | 1,885 |
| 2015-02-03 | 3,645 | 3,695 | 3,625 | 3,645 | 20,500 | 1,822.50 |
| 2015-02-02 | 3,670 | 3,670 | 3,610 | 3,655 | 4,000 | 1,827.50 |
| 2015-01-30 | 3,600 | 3,690 | 3,600 | 3,670 | 6,800 | 1,835 |
| 2015-01-29 | 3,590 | 3,590 | 3,560 | 3,565 | 2,400 | 1,782.50 |
| 2015-01-28 | 3,555 | 3,590 | 3,485 | 3,590 | 7,600 | 1,795 |
| 2015-01-27 | 3,465 | 3,555 | 3,465 | 3,555 | 7,400 | 1,777.50 |
| 2015-01-26 | 3,435 | 3,465 | 3,410 | 3,465 | 5,400 | 1,732.50 |
| 2015-01-23 | 3,500 | 3,500 | 3,430 | 3,465 | 6,200 | 1,732.50 |
| 2015-01-22 | 3,420 | 3,440 | 3,390 | 3,430 | 4,700 | 1,715 |
| 2015-01-21 | 3,455 | 3,480 | 3,415 | 3,420 | 5,000 | 1,710 |
| 2015-01-20 | 3,500 | 3,500 | 3,465 | 3,500 | 6,100 | 1,750 |
| 2015-01-19 | 3,465 | 3,465 | 3,395 | 3,465 | 6,200 | 1,732.50 |
| 2015-01-16 | 3,460 | 3,460 | 3,395 | 3,400 | 4,300 | 1,700 |
| 2015-01-15 | 3,435 | 3,485 | 3,415 | 3,460 | 5,400 | 1,730 |
| 2015-01-14 | 3,400 | 3,420 | 3,395 | 3,400 | 6,000 | 1,700 |
| 2015-01-13 | 3,420 | 3,465 | 3,405 | 3,415 | 6,200 | 1,707.50 |
| 2015-01-09 | 3,450 | 3,490 | 3,430 | 3,435 | 8,700 | 1,717.50 |
| 2015-01-08 | 3,465 | 3,490 | 3,440 | 3,490 | 6,200 | 1,745 |
| 2015-01-07 | 3,405 | 3,455 | 3,405 | 3,425 | 4,300 | 1,712.50 |
| 2015-01-06 | 3,500 | 3,560 | 3,460 | 3,460 | 13,200 | 1,730 |
| 2015-01-05 | 3,590 | 3,610 | 3,560 | 3,575 | 8,100 | 1,787.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株
