1766 東建コーポレーション(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 | 9,270 | 9,380 | 9,170 | 9,350 | 10,800 | 9,350 |
| 2015-12-29 | 9,190 | 9,300 | 9,070 | 9,250 | 13,600 | 9,250 |
| 2015-12-28 | 9,130 | 9,150 | 9,030 | 9,150 | 10,900 | 9,150 |
| 2015-12-25 | 9,150 | 9,280 | 9,060 | 9,130 | 11,500 | 9,130 |
| 2015-12-24 | 9,500 | 9,500 | 9,150 | 9,150 | 13,800 | 9,150 |
| 2015-12-22 | 9,350 | 9,450 | 9,270 | 9,400 | 20,500 | 9,400 |
| 2015-12-21 | 9,120 | 9,220 | 8,980 | 9,200 | 28,500 | 9,200 |
| 2015-12-18 | 9,380 | 9,580 | 9,230 | 9,230 | 49,300 | 9,230 |
| 2015-12-17 | 9,280 | 9,400 | 9,250 | 9,350 | 27,200 | 9,350 |
| 2015-12-16 | 9,100 | 9,160 | 9,010 | 9,150 | 24,900 | 9,150 |
| 2015-12-15 | 9,220 | 9,330 | 9,050 | 9,100 | 28,100 | 9,100 |
| 2015-12-14 | 8,930 | 9,240 | 8,760 | 9,220 | 49,600 | 9,220 |
| 2015-12-11 | 8,970 | 9,110 | 8,970 | 9,050 | 57,900 | 9,050 |
| 2015-12-10 | 9,700 | 9,700 | 9,000 | 9,020 | 157,900 | 9,020 |
| 2015-12-09 | 9,820 | 9,940 | 9,670 | 9,740 | 50,300 | 9,740 |
| 2015-12-08 | 9,980 | 10,190 | 9,770 | 9,920 | 89,500 | 9,920 |
| 2015-12-07 | 9,770 | 9,780 | 9,670 | 9,690 | 14,500 | 9,690 |
| 2015-12-04 | 9,670 | 9,680 | 9,590 | 9,620 | 16,900 | 9,620 |
| 2015-12-03 | 9,760 | 9,830 | 9,660 | 9,680 | 15,900 | 9,680 |
| 2015-12-02 | 9,710 | 9,800 | 9,650 | 9,760 | 25,900 | 9,760 |
| 2015-12-01 | 9,720 | 9,730 | 9,660 | 9,720 | 17,900 | 9,720 |
| 2015-11-30 | 9,720 | 9,780 | 9,660 | 9,670 | 20,100 | 9,670 |
| 2015-11-27 | 9,930 | 9,930 | 9,760 | 9,790 | 22,300 | 9,790 |
| 2015-11-26 | 9,720 | 9,910 | 9,720 | 9,860 | 25,100 | 9,860 |
| 2015-11-25 | 9,740 | 9,790 | 9,680 | 9,700 | 13,000 | 9,700 |
| 2015-11-24 | 9,620 | 9,780 | 9,570 | 9,740 | 33,500 | 9,740 |
| 2015-11-20 | 9,730 | 9,730 | 9,630 | 9,670 | 20,200 | 9,670 |
| 2015-11-19 | 9,760 | 9,800 | 9,700 | 9,760 | 24,500 | 9,760 |
| 2015-11-18 | 9,770 | 9,880 | 9,610 | 9,640 | 29,200 | 9,640 |
| 2015-11-17 | 9,550 | 9,790 | 9,450 | 9,770 | 47,700 | 9,770 |
| 2015-11-16 | 9,290 | 9,490 | 9,260 | 9,450 | 28,900 | 9,450 |
| 2015-11-13 | 9,440 | 9,460 | 9,360 | 9,380 | 15,400 | 9,380 |
| 2015-11-12 | 9,460 | 9,510 | 9,360 | 9,470 | 32,700 | 9,470 |
| 2015-11-11 | 9,340 | 9,440 | 9,320 | 9,380 | 15,400 | 9,380 |
| 2015-11-10 | 9,460 | 9,540 | 9,340 | 9,350 | 33,500 | 9,350 |
| 2015-11-09 | 9,460 | 9,600 | 9,440 | 9,570 | 40,800 | 9,570 |
| 2015-11-06 | 9,350 | 9,470 | 9,290 | 9,460 | 26,300 | 9,460 |
| 2015-11-05 | 9,300 | 9,440 | 9,260 | 9,350 | 31,000 | 9,350 |
| 2015-11-04 | 9,610 | 9,650 | 9,330 | 9,370 | 55,500 | 9,370 |
| 2015-11-02 | 9,510 | 9,600 | 9,420 | 9,560 | 33,800 | 9,560 |
| 2015-10-30 | 9,500 | 9,670 | 9,500 | 9,620 | 33,300 | 9,620 |
| 2015-10-29 | 9,610 | 9,730 | 9,500 | 9,580 | 70,000 | 9,580 |
| 2015-10-28 | 9,600 | 9,690 | 9,390 | 9,460 | 94,100 | 9,460 |
| 2015-10-27 | 9,260 | 9,590 | 9,180 | 9,520 | 188,300 | 9,520 |
| 2015-10-26 | 9,250 | 9,250 | 9,140 | 9,200 | 53,700 | 9,200 |
| 2015-10-23 | 9,170 | 9,220 | 9,020 | 9,160 | 44,100 | 9,160 |
| 2015-10-22 | 9,040 | 9,100 | 8,950 | 9,020 | 36,800 | 9,020 |
| 2015-10-21 | 9,060 | 9,150 | 8,970 | 9,140 | 47,200 | 9,140 |
| 2015-10-20 | 9,220 | 9,220 | 9,010 | 9,030 | 30,000 | 9,030 |
| 2015-10-19 | 9,090 | 9,320 | 9,080 | 9,270 | 42,100 | 9,270 |
| 2015-10-16 | 9,430 | 9,480 | 9,100 | 9,130 | 40,100 | 9,130 |
| 2015-10-15 | 9,350 | 9,450 | 9,260 | 9,430 | 23,900 | 9,430 |
| 2015-10-14 | 9,400 | 9,450 | 9,270 | 9,290 | 34,200 | 9,290 |
| 2015-10-13 | 9,450 | 9,630 | 9,380 | 9,490 | 49,700 | 9,490 |
| 2015-10-09 | 9,400 | 9,440 | 9,190 | 9,430 | 39,900 | 9,430 |
| 2015-10-08 | 9,400 | 9,460 | 9,260 | 9,380 | 40,400 | 9,380 |
| 2015-10-07 | 9,380 | 9,400 | 9,220 | 9,370 | 31,500 | 9,370 |
| 2015-10-06 | 9,350 | 9,430 | 9,230 | 9,380 | 35,500 | 9,380 |
| 2015-10-05 | 9,310 | 9,320 | 9,110 | 9,230 | 21,700 | 9,230 |
| 2015-10-02 | 9,270 | 9,440 | 9,170 | 9,230 | 54,700 | 9,230 |
| 2015-10-01 | 9,040 | 9,350 | 9,040 | 9,260 | 46,400 | 9,260 |
| 2015-09-30 | 8,860 | 9,100 | 8,830 | 8,980 | 77,700 | 8,980 |
| 2015-09-29 | 8,490 | 8,930 | 8,400 | 8,780 | 118,200 | 8,780 |
| 2015-09-28 | 8,310 | 8,440 | 8,190 | 8,440 | 22,700 | 8,440 |
| 2015-09-25 | 8,140 | 8,330 | 8,100 | 8,310 | 19,900 | 8,310 |
| 2015-09-24 | 8,250 | 8,250 | 8,120 | 8,130 | 24,200 | 8,130 |
| 2015-09-18 | 8,400 | 8,420 | 8,250 | 8,330 | 36,100 | 8,330 |
| 2015-09-17 | 8,310 | 8,500 | 8,290 | 8,500 | 26,300 | 8,500 |
| 2015-09-16 | 8,500 | 8,500 | 8,240 | 8,310 | 28,200 | 8,310 |
| 2015-09-15 | 8,350 | 8,400 | 8,240 | 8,290 | 25,500 | 8,290 |
| 2015-09-14 | 8,270 | 8,420 | 8,250 | 8,350 | 29,800 | 8,350 |
| 2015-09-11 | 8,030 | 8,310 | 8,030 | 8,270 | 34,200 | 8,270 |
| 2015-09-10 | 8,050 | 8,200 | 7,920 | 8,180 | 25,400 | 8,180 |
| 2015-09-09 | 8,000 | 8,200 | 7,800 | 8,180 | 67,300 | 8,180 |
| 2015-09-08 | 7,720 | 7,790 | 7,510 | 7,510 | 22,800 | 7,510 |
| 2015-09-07 | 7,730 | 7,730 | 7,530 | 7,700 | 14,900 | 7,700 |
| 2015-09-04 | 7,890 | 7,920 | 7,580 | 7,690 | 30,500 | 7,690 |
| 2015-09-03 | 8,030 | 8,160 | 7,860 | 7,880 | 27,500 | 7,880 |
| 2015-09-02 | 7,910 | 8,240 | 7,850 | 8,030 | 33,400 | 8,030 |
| 2015-09-01 | 8,300 | 8,300 | 8,000 | 8,040 | 42,400 | 8,040 |
| 2015-08-31 | 8,200 | 8,430 | 8,060 | 8,380 | 31,500 | 8,380 |
| 2015-08-28 | 8,160 | 8,160 | 7,950 | 8,120 | 18,600 | 8,120 |
| 2015-08-27 | 7,680 | 8,090 | 7,680 | 7,920 | 31,000 | 7,920 |
| 2015-08-26 | 7,500 | 7,630 | 7,450 | 7,600 | 25,600 | 7,600 |
| 2015-08-25 | 7,320 | 7,830 | 7,100 | 7,370 | 51,500 | 7,370 |
| 2015-08-24 | 7,900 | 7,950 | 7,520 | 7,520 | 36,400 | 7,520 |
| 2015-08-21 | 8,290 | 8,370 | 8,130 | 8,160 | 35,100 | 8,160 |
| 2015-08-20 | 8,420 | 8,560 | 8,420 | 8,430 | 27,500 | 8,430 |
| 2015-08-19 | 8,460 | 8,520 | 8,440 | 8,450 | 18,000 | 8,450 |
| 2015-08-18 | 8,400 | 8,560 | 8,390 | 8,510 | 27,700 | 8,510 |
| 2015-08-17 | 8,250 | 8,350 | 8,170 | 8,330 | 33,400 | 8,330 |
| 2015-08-14 | 8,080 | 8,230 | 8,000 | 8,200 | 19,600 | 8,200 |
| 2015-08-13 | 8,030 | 8,070 | 7,940 | 8,070 | 31,000 | 8,070 |
| 2015-08-12 | 8,250 | 8,250 | 8,040 | 8,130 | 34,300 | 8,130 |
| 2015-08-11 | 8,270 | 8,290 | 8,130 | 8,210 | 16,100 | 8,210 |
| 2015-08-10 | 8,210 | 8,230 | 8,110 | 8,220 | 23,300 | 8,220 |
| 2015-08-07 | 8,280 | 8,280 | 8,150 | 8,210 | 27,600 | 8,210 |
| 2015-08-06 | 8,270 | 8,300 | 8,210 | 8,240 | 26,800 | 8,240 |
| 2015-08-05 | 8,200 | 8,200 | 8,080 | 8,150 | 18,500 | 8,150 |
| 2015-08-04 | 8,180 | 8,200 | 8,130 | 8,200 | 9,100 | 8,200 |
| 2015-08-03 | 8,150 | 8,200 | 8,060 | 8,190 | 9,500 | 8,190 |
| 2015-07-31 | 8,060 | 8,140 | 8,020 | 8,110 | 20,000 | 8,110 |
| 2015-07-30 | 8,090 | 8,190 | 8,050 | 8,060 | 23,300 | 8,060 |
| 2015-07-29 | 8,030 | 8,100 | 7,950 | 8,100 | 14,100 | 8,100 |
| 2015-07-28 | 7,900 | 8,070 | 7,810 | 8,050 | 19,100 | 8,050 |
| 2015-07-27 | 8,000 | 8,010 | 7,910 | 7,940 | 16,100 | 7,940 |
| 2015-07-24 | 8,100 | 8,120 | 8,010 | 8,020 | 9,200 | 8,020 |
| 2015-07-23 | 7,980 | 8,100 | 7,950 | 8,100 | 18,700 | 8,100 |
| 2015-07-22 | 8,040 | 8,040 | 7,920 | 7,970 | 31,000 | 7,970 |
| 2015-07-21 | 8,070 | 8,130 | 8,060 | 8,100 | 16,700 | 8,100 |
| 2015-07-17 | 8,100 | 8,180 | 8,060 | 8,060 | 18,600 | 8,060 |
| 2015-07-16 | 8,170 | 8,190 | 8,090 | 8,140 | 28,200 | 8,140 |
| 2015-07-15 | 8,170 | 8,230 | 8,150 | 8,200 | 70,500 | 8,200 |
| 2015-07-14 | 8,100 | 8,190 | 8,030 | 8,100 | 96,600 | 8,100 |
| 2015-07-13 | 7,650 | 8,100 | 7,650 | 8,000 | 74,500 | 8,000 |
| 2015-07-10 | 7,670 | 7,730 | 7,540 | 7,560 | 37,600 | 7,560 |
| 2015-07-09 | 7,510 | 7,720 | 7,300 | 7,670 | 63,800 | 7,670 |
| 2015-07-08 | 8,090 | 8,110 | 7,830 | 7,840 | 39,900 | 7,840 |
| 2015-07-07 | 8,000 | 8,120 | 7,920 | 8,060 | 38,800 | 8,060 |
| 2015-07-06 | 7,810 | 7,990 | 7,810 | 7,940 | 30,800 | 7,940 |
| 2015-07-03 | 8,010 | 8,010 | 7,810 | 7,920 | 31,400 | 7,920 |
| 2015-07-02 | 7,920 | 8,050 | 7,920 | 8,010 | 34,900 | 8,010 |
| 2015-07-01 | 7,750 | 7,910 | 7,740 | 7,870 | 21,400 | 7,870 |
| 2015-06-30 | 7,600 | 7,730 | 7,600 | 7,730 | 23,900 | 7,730 |
| 2015-06-29 | 7,630 | 7,740 | 7,600 | 7,650 | 29,100 | 7,650 |
| 2015-06-26 | 7,780 | 7,800 | 7,750 | 7,780 | 18,000 | 7,780 |
| 2015-06-25 | 7,740 | 7,790 | 7,700 | 7,780 | 22,200 | 7,780 |
| 2015-06-24 | 7,800 | 7,800 | 7,730 | 7,740 | 21,000 | 7,740 |
| 2015-06-23 | 7,770 | 7,800 | 7,720 | 7,800 | 43,900 | 7,800 |
| 2015-06-22 | 7,570 | 7,640 | 7,560 | 7,640 | 30,800 | 7,640 |
| 2015-06-19 | 7,680 | 7,770 | 7,620 | 7,660 | 39,000 | 7,660 |
| 2015-06-18 | 7,580 | 7,780 | 7,530 | 7,670 | 53,600 | 7,670 |
| 2015-06-17 | 7,760 | 7,790 | 7,590 | 7,600 | 49,200 | 7,600 |
| 2015-06-16 | 7,580 | 7,880 | 7,580 | 7,760 | 82,000 | 7,760 |
| 2015-06-15 | 7,400 | 7,550 | 7,400 | 7,450 | 41,600 | 7,450 |
| 2015-06-12 | 7,200 | 7,450 | 7,120 | 7,360 | 91,100 | 7,360 |
| 2015-06-11 | 6,900 | 7,220 | 6,830 | 7,190 | 134,600 | 7,190 |
| 2015-06-10 | 6,700 | 6,860 | 6,690 | 6,730 | 32,100 | 6,730 |
| 2015-06-09 | 6,790 | 6,790 | 6,670 | 6,730 | 43,200 | 6,730 |
| 2015-06-08 | 6,830 | 6,860 | 6,770 | 6,790 | 17,900 | 6,790 |
| 2015-06-05 | 6,780 | 6,840 | 6,780 | 6,820 | 11,300 | 6,820 |
| 2015-06-04 | 6,840 | 6,850 | 6,780 | 6,850 | 20,800 | 6,850 |
| 2015-06-03 | 6,930 | 6,930 | 6,810 | 6,820 | 21,800 | 6,820 |
| 2015-06-02 | 6,890 | 6,960 | 6,890 | 6,930 | 15,800 | 6,930 |
| 2015-06-01 | 6,740 | 6,890 | 6,740 | 6,870 | 26,200 | 6,870 |
| 2015-05-29 | 6,760 | 6,780 | 6,710 | 6,740 | 31,300 | 6,740 |
| 2015-05-28 | 6,790 | 6,840 | 6,770 | 6,780 | 23,900 | 6,780 |
| 2015-05-27 | 6,750 | 6,860 | 6,750 | 6,840 | 28,100 | 6,840 |
| 2015-05-26 | 6,700 | 6,800 | 6,660 | 6,770 | 28,200 | 6,770 |
| 2015-05-25 | 6,670 | 6,810 | 6,670 | 6,780 | 28,900 | 6,780 |
| 2015-05-22 | 6,820 | 6,830 | 6,740 | 6,750 | 25,300 | 6,750 |
| 2015-05-21 | 6,800 | 6,870 | 6,800 | 6,810 | 46,600 | 6,810 |
| 2015-05-20 | 6,600 | 6,750 | 6,600 | 6,700 | 48,800 | 6,700 |
| 2015-05-19 | 6,590 | 6,590 | 6,560 | 6,580 | 26,000 | 6,580 |
| 2015-05-18 | 6,540 | 6,600 | 6,530 | 6,590 | 25,200 | 6,590 |
| 2015-05-15 | 6,480 | 6,630 | 6,460 | 6,610 | 59,200 | 6,610 |
| 2015-05-14 | 6,470 | 6,500 | 6,410 | 6,440 | 35,700 | 6,440 |
| 2015-05-13 | 6,470 | 6,500 | 6,400 | 6,480 | 51,100 | 6,480 |
| 2015-05-12 | 6,280 | 6,490 | 6,280 | 6,470 | 117,100 | 6,470 |
| 2015-05-11 | 6,250 | 6,300 | 6,200 | 6,270 | 111,000 | 6,270 |
| 2015-05-08 | 6,160 | 6,240 | 6,080 | 6,150 | 62,800 | 6,150 |
| 2015-05-07 | 6,090 | 6,170 | 6,040 | 6,170 | 112,200 | 6,170 |
| 2015-05-01 | 6,010 | 6,100 | 6,010 | 6,050 | 51,500 | 6,050 |
| 2015-04-30 | 6,030 | 6,090 | 6,000 | 6,050 | 90,400 | 6,050 |
| 2015-04-28 | 6,050 | 6,050 | 6,000 | 6,010 | 71,000 | 6,010 |
| 2015-04-27 | 5,910 | 6,050 | 5,890 | 6,040 | 240,600 | 6,040 |
| 2015-04-24 | 6,100 | 6,120 | 6,060 | 6,070 | 368,500 | 6,070 |
| 2015-04-23 | 6,150 | 6,180 | 6,120 | 6,130 | 166,100 | 6,130 |
| 2015-04-22 | 6,150 | 6,160 | 6,130 | 6,150 | 105,000 | 6,150 |
| 2015-04-21 | 6,170 | 6,180 | 6,130 | 6,150 | 77,700 | 6,150 |
| 2015-04-20 | 6,110 | 6,200 | 6,110 | 6,170 | 45,500 | 6,170 |
| 2015-04-17 | 6,230 | 6,230 | 6,140 | 6,160 | 51,900 | 6,160 |
| 2015-04-16 | 6,190 | 6,270 | 6,180 | 6,250 | 43,200 | 6,250 |
| 2015-04-15 | 6,120 | 6,170 | 6,100 | 6,170 | 32,300 | 6,170 |
| 2015-04-14 | 6,200 | 6,200 | 6,130 | 6,150 | 43,700 | 6,150 |
| 2015-04-13 | 6,250 | 6,250 | 6,200 | 6,200 | 36,000 | 6,200 |
| 2015-04-10 | 6,260 | 6,270 | 6,220 | 6,250 | 34,500 | 6,250 |
| 2015-04-09 | 6,260 | 6,280 | 6,230 | 6,260 | 21,700 | 6,260 |
| 2015-04-08 | 6,210 | 6,280 | 6,210 | 6,250 | 30,300 | 6,250 |
| 2015-04-07 | 6,290 | 6,310 | 6,200 | 6,220 | 53,500 | 6,220 |
| 2015-04-06 | 6,220 | 6,300 | 6,210 | 6,280 | 29,600 | 6,280 |
| 2015-04-03 | 6,210 | 6,230 | 6,160 | 6,230 | 27,300 | 6,230 |
| 2015-04-02 | 6,060 | 6,200 | 6,030 | 6,160 | 51,600 | 6,160 |
| 2015-04-01 | 6,050 | 6,070 | 5,970 | 6,020 | 33,500 | 6,020 |
| 2015-03-31 | 6,130 | 6,130 | 6,030 | 6,040 | 27,500 | 6,040 |
| 2015-03-30 | 6,080 | 6,150 | 6,020 | 6,030 | 37,700 | 6,030 |
| 2015-03-27 | 5,950 | 6,150 | 5,950 | 6,070 | 44,800 | 6,070 |
| 2015-03-26 | 5,970 | 5,970 | 5,880 | 5,950 | 22,400 | 5,950 |
| 2015-03-25 | 5,980 | 5,980 | 5,930 | 5,970 | 16,300 | 5,970 |
| 2015-03-24 | 6,010 | 6,010 | 5,890 | 5,980 | 21,100 | 5,980 |
| 2015-03-23 | 5,950 | 5,990 | 5,870 | 5,980 | 21,900 | 5,980 |
| 2015-03-20 | 5,950 | 6,000 | 5,920 | 6,000 | 31,700 | 6,000 |
| 2015-03-19 | 5,890 | 5,920 | 5,840 | 5,870 | 19,500 | 5,870 |
| 2015-03-18 | 5,950 | 5,950 | 5,830 | 5,870 | 27,600 | 5,870 |
| 2015-03-17 | 5,800 | 5,970 | 5,800 | 5,960 | 55,200 | 5,960 |
| 2015-03-16 | 5,500 | 5,680 | 5,500 | 5,680 | 39,900 | 5,680 |
| 2015-03-13 | 5,430 | 5,500 | 5,430 | 5,480 | 41,400 | 5,480 |
| 2015-03-12 | 5,280 | 5,390 | 5,280 | 5,380 | 17,600 | 5,380 |
| 2015-03-11 | 5,250 | 5,310 | 5,240 | 5,260 | 15,800 | 5,260 |
| 2015-03-10 | 5,280 | 5,300 | 5,260 | 5,280 | 12,500 | 5,280 |
| 2015-03-09 | 5,280 | 5,290 | 5,230 | 5,250 | 10,800 | 5,250 |
| 2015-03-06 | 5,310 | 5,350 | 5,300 | 5,320 | 10,600 | 5,320 |
| 2015-03-05 | 5,300 | 5,340 | 5,290 | 5,330 | 9,800 | 5,330 |
| 2015-03-04 | 5,390 | 5,390 | 5,310 | 5,320 | 12,100 | 5,320 |
| 2015-03-03 | 5,360 | 5,400 | 5,350 | 5,370 | 16,700 | 5,370 |
| 2015-03-02 | 5,350 | 5,380 | 5,330 | 5,360 | 22,900 | 5,360 |
| 2015-02-27 | 5,280 | 5,330 | 5,280 | 5,290 | 12,800 | 5,290 |
| 2015-02-26 | 5,230 | 5,350 | 5,230 | 5,330 | 23,900 | 5,330 |
| 2015-02-25 | 5,230 | 5,290 | 5,220 | 5,270 | 14,100 | 5,270 |
| 2015-02-24 | 5,290 | 5,290 | 5,230 | 5,230 | 12,800 | 5,230 |
| 2015-02-23 | 5,270 | 5,330 | 5,240 | 5,300 | 19,000 | 5,300 |
| 2015-02-20 | 5,230 | 5,300 | 5,190 | 5,280 | 21,200 | 5,280 |
| 2015-02-19 | 5,220 | 5,230 | 5,170 | 5,200 | 20,300 | 5,200 |
| 2015-02-18 | 5,200 | 5,240 | 5,160 | 5,200 | 26,200 | 5,200 |
| 2015-02-17 | 5,080 | 5,190 | 5,070 | 5,180 | 23,100 | 5,180 |
| 2015-02-16 | 5,030 | 5,100 | 5,000 | 5,070 | 18,100 | 5,070 |
| 2015-02-13 | 5,080 | 5,080 | 4,995 | 5,000 | 14,800 | 5,000 |
| 2015-02-12 | 5,000 | 5,050 | 4,980 | 5,030 | 25,200 | 5,030 |
| 2015-02-10 | 5,000 | 5,000 | 4,935 | 4,980 | 9,800 | 4,980 |
| 2015-02-09 | 4,980 | 5,000 | 4,960 | 5,000 | 13,100 | 5,000 |
| 2015-02-06 | 4,955 | 4,960 | 4,920 | 4,945 | 11,700 | 4,945 |
| 2015-02-05 | 4,945 | 4,955 | 4,900 | 4,930 | 14,800 | 4,930 |
| 2015-02-04 | 4,825 | 4,940 | 4,825 | 4,905 | 13,500 | 4,905 |
| 2015-02-03 | 4,940 | 4,940 | 4,790 | 4,835 | 18,600 | 4,835 |
| 2015-02-02 | 4,900 | 4,920 | 4,880 | 4,900 | 16,600 | 4,900 |
| 2015-01-30 | 4,915 | 4,935 | 4,875 | 4,895 | 18,800 | 4,895 |
| 2015-01-29 | 4,950 | 4,950 | 4,900 | 4,915 | 10,700 | 4,915 |
| 2015-01-28 | 4,905 | 4,960 | 4,900 | 4,950 | 26,200 | 4,950 |
| 2015-01-27 | 4,865 | 4,920 | 4,845 | 4,905 | 21,600 | 4,905 |
| 2015-01-26 | 4,765 | 4,860 | 4,765 | 4,855 | 19,000 | 4,855 |
| 2015-01-23 | 4,705 | 4,760 | 4,705 | 4,755 | 10,600 | 4,755 |
| 2015-01-22 | 4,745 | 4,745 | 4,680 | 4,705 | 8,000 | 4,705 |
| 2015-01-21 | 4,710 | 4,755 | 4,680 | 4,700 | 16,700 | 4,700 |
| 2015-01-20 | 4,700 | 4,760 | 4,690 | 4,705 | 19,000 | 4,705 |
| 2015-01-19 | 4,710 | 4,765 | 4,640 | 4,695 | 29,300 | 4,695 |
| 2015-01-16 | 4,735 | 4,735 | 4,605 | 4,640 | 33,800 | 4,640 |
| 2015-01-15 | 4,635 | 4,750 | 4,635 | 4,745 | 16,800 | 4,745 |
| 2015-01-14 | 4,665 | 4,705 | 4,620 | 4,635 | 21,900 | 4,635 |
| 2015-01-13 | 4,725 | 4,735 | 4,665 | 4,715 | 21,600 | 4,715 |
| 2015-01-09 | 4,740 | 4,750 | 4,720 | 4,725 | 11,000 | 4,725 |
| 2015-01-08 | 4,785 | 4,785 | 4,730 | 4,740 | 12,200 | 4,740 |
| 2015-01-07 | 4,755 | 4,775 | 4,725 | 4,730 | 17,000 | 4,730 |
| 2015-01-06 | 4,810 | 4,810 | 4,760 | 4,765 | 17,500 | 4,765 |
| 2015-01-05 | 4,835 | 4,850 | 4,810 | 4,815 | 17,000 | 4,815 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
