1799 第一建設工業(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 | 1,180 | 1,192 | 1,180 | 1,186 | 13,800 | 1,186 |
| 2015-12-29 | 1,165 | 1,168 | 1,162 | 1,168 | 800 | 1,168 |
| 2015-12-28 | 1,156 | 1,161 | 1,156 | 1,156 | 5,200 | 1,156 |
| 2015-12-25 | 1,174 | 1,180 | 1,147 | 1,149 | 10,200 | 1,149 |
| 2015-12-24 | 1,178 | 1,186 | 1,173 | 1,173 | 3,100 | 1,173 |
| 2015-12-22 | 1,174 | 1,179 | 1,172 | 1,178 | 5,100 | 1,178 |
| 2015-12-21 | 1,191 | 1,191 | 1,172 | 1,174 | 6,100 | 1,174 |
| 2015-12-18 | 1,193 | 1,194 | 1,179 | 1,179 | 3,900 | 1,179 |
| 2015-12-17 | 1,190 | 1,195 | 1,184 | 1,184 | 1,700 | 1,184 |
| 2015-12-16 | 1,195 | 1,195 | 1,180 | 1,184 | 1,300 | 1,184 |
| 2015-12-15 | 1,215 | 1,215 | 1,175 | 1,186 | 20,100 | 1,186 |
| 2015-12-14 | 1,186 | 1,190 | 1,180 | 1,185 | 6,600 | 1,185 |
| 2015-12-11 | 1,190 | 1,200 | 1,184 | 1,200 | 7,300 | 1,200 |
| 2015-12-10 | 1,180 | 1,198 | 1,176 | 1,198 | 5,300 | 1,198 |
| 2015-12-09 | 1,194 | 1,205 | 1,181 | 1,181 | 9,000 | 1,181 |
| 2015-12-08 | 1,198 | 1,208 | 1,192 | 1,192 | 25,000 | 1,192 |
| 2015-12-07 | 1,199 | 1,200 | 1,192 | 1,198 | 15,900 | 1,198 |
| 2015-12-04 | 1,195 | 1,199 | 1,187 | 1,199 | 4,600 | 1,199 |
| 2015-12-03 | 1,200 | 1,200 | 1,194 | 1,196 | 6,600 | 1,196 |
| 2015-12-02 | 1,207 | 1,207 | 1,189 | 1,199 | 7,900 | 1,199 |
| 2015-12-01 | 1,202 | 1,202 | 1,195 | 1,195 | 2,300 | 1,195 |
| 2015-11-30 | 1,200 | 1,204 | 1,196 | 1,202 | 14,500 | 1,202 |
| 2015-11-27 | 1,195 | 1,195 | 1,186 | 1,190 | 2,100 | 1,190 |
| 2015-11-26 | 1,175 | 1,193 | 1,171 | 1,193 | 9,500 | 1,193 |
| 2015-11-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 | 1,170 |
| 2015-11-24 | 1,160 | 1,200 | 1,159 | 1,170 | 18,300 | 1,170 |
| 2015-11-20 | 1,156 | 1,163 | 1,156 | 1,160 | 6,800 | 1,160 |
| 2015-11-19 | 1,162 | 1,165 | 1,160 | 1,160 | 8,900 | 1,160 |
| 2015-11-18 | 1,162 | 1,165 | 1,160 | 1,161 | 4,200 | 1,161 |
| 2015-11-17 | 1,170 | 1,178 | 1,160 | 1,161 | 7,000 | 1,161 |
| 2015-11-16 | 1,161 | 1,165 | 1,160 | 1,161 | 5,000 | 1,161 |
| 2015-11-13 | 1,170 | 1,171 | 1,161 | 1,165 | 4,200 | 1,165 |
| 2015-11-12 | 1,165 | 1,179 | 1,165 | 1,166 | 2,400 | 1,166 |
| 2015-11-11 | 1,173 | 1,173 | 1,163 | 1,165 | 2,700 | 1,165 |
| 2015-11-10 | 1,165 | 1,178 | 1,160 | 1,165 | 12,800 | 1,165 |
| 2015-11-09 | 1,165 | 1,169 | 1,164 | 1,165 | 4,600 | 1,165 |
| 2015-11-06 | 1,161 | 1,168 | 1,161 | 1,163 | 6,300 | 1,163 |
| 2015-11-05 | 1,160 | 1,178 | 1,160 | 1,161 | 8,100 | 1,161 |
| 2015-11-04 | 1,170 | 1,179 | 1,166 | 1,169 | 6,900 | 1,169 |
| 2015-11-02 | 1,197 | 1,197 | 1,168 | 1,168 | 6,700 | 1,168 |
| 2015-10-30 | 1,168 | 1,184 | 1,168 | 1,184 | 5,600 | 1,184 |
| 2015-10-29 | 1,178 | 1,178 | 1,167 | 1,168 | 6,500 | 1,168 |
| 2015-10-28 | 1,208 | 1,208 | 1,165 | 1,178 | 15,900 | 1,178 |
| 2015-10-27 | 1,170 | 1,175 | 1,158 | 1,172 | 10,800 | 1,172 |
| 2015-10-26 | 1,172 | 1,176 | 1,165 | 1,172 | 9,500 | 1,172 |
| 2015-10-23 | 1,172 | 1,172 | 1,163 | 1,163 | 20,900 | 1,163 |
| 2015-10-22 | 1,167 | 1,174 | 1,166 | 1,174 | 2,400 | 1,174 |
| 2015-10-21 | 1,159 | 1,169 | 1,159 | 1,163 | 14,700 | 1,163 |
| 2015-10-20 | 1,160 | 1,164 | 1,158 | 1,159 | 15,400 | 1,159 |
| 2015-10-19 | 1,159 | 1,161 | 1,155 | 1,160 | 6,500 | 1,160 |
| 2015-10-16 | 1,160 | 1,163 | 1,159 | 1,160 | 19,100 | 1,160 |
| 2015-10-15 | 1,161 | 1,165 | 1,157 | 1,161 | 3,700 | 1,161 |
| 2015-10-14 | 1,165 | 1,165 | 1,156 | 1,160 | 11,500 | 1,160 |
| 2015-10-13 | 1,170 | 1,170 | 1,158 | 1,161 | 12,100 | 1,161 |
| 2015-10-09 | 1,169 | 1,180 | 1,160 | 1,162 | 10,200 | 1,162 |
| 2015-10-08 | 1,172 | 1,173 | 1,169 | 1,169 | 3,800 | 1,169 |
| 2015-10-07 | 1,174 | 1,180 | 1,168 | 1,170 | 3,400 | 1,170 |
| 2015-10-06 | 1,181 | 1,182 | 1,172 | 1,174 | 1,700 | 1,174 |
| 2015-10-05 | 1,185 | 1,185 | 1,160 | 1,179 | 6,500 | 1,179 |
| 2015-10-02 | 1,191 | 1,191 | 1,142 | 1,155 | 6,600 | 1,155 |
| 2015-10-01 | 1,172 | 1,189 | 1,172 | 1,180 | 2,000 | 1,180 |
| 2015-09-30 | 1,194 | 1,194 | 1,164 | 1,168 | 7,100 | 1,168 |
| 2015-09-29 | 1,209 | 1,209 | 1,159 | 1,159 | 4,400 | 1,159 |
| 2015-09-28 | 1,218 | 1,225 | 1,200 | 1,209 | 2,400 | 1,209 |
| 2015-09-25 | 1,208 | 1,220 | 1,185 | 1,218 | 2,400 | 1,218 |
| 2015-09-24 | 1,200 | 1,220 | 1,197 | 1,208 | 6,800 | 1,208 |
| 2015-09-18 | 1,198 | 1,210 | 1,194 | 1,210 | 1,600 | 1,210 |
| 2015-09-17 | 1,190 | 1,197 | 1,183 | 1,189 | 2,800 | 1,189 |
| 2015-09-16 | 1,200 | 1,200 | 1,170 | 1,190 | 4,100 | 1,190 |
| 2015-09-15 | 1,200 | 1,200 | 1,190 | 1,200 | 6,600 | 1,200 |
| 2015-09-14 | 1,199 | 1,200 | 1,181 | 1,200 | 1,900 | 1,200 |
| 2015-09-11 | 1,187 | 1,230 | 1,181 | 1,199 | 6,000 | 1,199 |
| 2015-09-10 | 1,200 | 1,202 | 1,189 | 1,200 | 6,400 | 1,200 |
| 2015-09-09 | 1,200 | 1,228 | 1,200 | 1,228 | 3,000 | 1,228 |
| 2015-09-08 | 1,205 | 1,205 | 1,197 | 1,199 | 2,900 | 1,199 |
| 2015-09-07 | 1,200 | 1,215 | 1,160 | 1,205 | 5,600 | 1,205 |
| 2015-09-04 | 1,289 | 1,290 | 1,201 | 1,260 | 3,800 | 1,260 |
| 2015-09-03 | 1,260 | 1,260 | 1,171 | 1,259 | 2,500 | 1,259 |
| 2015-09-02 | 1,240 | 1,267 | 1,240 | 1,260 | 1,300 | 1,260 |
| 2015-09-01 | 1,300 | 1,300 | 1,269 | 1,270 | 2,400 | 1,270 |
| 2015-08-31 | 1,319 | 1,319 | 1,271 | 1,300 | 6,700 | 1,300 |
| 2015-08-28 | 1,275 | 1,299 | 1,270 | 1,297 | 4,500 | 1,297 |
| 2015-08-27 | 1,250 | 1,281 | 1,240 | 1,269 | 1,800 | 1,269 |
| 2015-08-26 | 1,180 | 1,236 | 1,130 | 1,236 | 3,100 | 1,236 |
| 2015-08-25 | 1,142 | 1,215 | 1,128 | 1,200 | 8,400 | 1,200 |
| 2015-08-24 | 1,230 | 1,242 | 1,222 | 1,232 | 7,300 | 1,232 |
| 2015-08-21 | 1,280 | 1,282 | 1,278 | 1,280 | 3,500 | 1,280 |
| 2015-08-20 | 1,298 | 1,298 | 1,282 | 1,290 | 1,800 | 1,290 |
| 2015-08-19 | 1,302 | 1,302 | 1,302 | 1,302 | 200 | 1,302 |
| 2015-08-18 | 1,307 | 1,307 | 1,284 | 1,284 | 600 | 1,284 |
| 2015-08-17 | 1,309 | 1,309 | 1,296 | 1,296 | 2,000 | 1,296 |
| 2015-08-14 | 1,281 | 1,281 | 1,280 | 1,280 | 1,200 | 1,280 |
| 2015-08-13 | 1,280 | 1,290 | 1,278 | 1,286 | 11,600 | 1,286 |
| 2015-08-12 | 1,280 | 1,299 | 1,280 | 1,280 | 6,900 | 1,280 |
| 2015-08-11 | 1,290 | 1,300 | 1,285 | 1,285 | 5,800 | 1,285 |
| 2015-08-10 | 1,295 | 1,304 | 1,290 | 1,290 | 4,300 | 1,290 |
| 2015-08-07 | 1,310 | 1,311 | 1,290 | 1,295 | 13,300 | 1,295 |
| 2015-08-06 | 1,311 | 1,320 | 1,308 | 1,308 | 4,400 | 1,308 |
| 2015-08-05 | 1,310 | 1,313 | 1,310 | 1,310 | 2,200 | 1,310 |
| 2015-08-04 | 1,325 | 1,325 | 1,308 | 1,310 | 4,800 | 1,310 |
| 2015-08-03 | 1,324 | 1,337 | 1,323 | 1,337 | 6,500 | 1,337 |
| 2015-07-31 | 1,319 | 1,320 | 1,306 | 1,314 | 3,100 | 1,314 |
| 2015-07-30 | 1,320 | 1,328 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2015-07-29 | 1,332 | 1,332 | 1,323 | 1,329 | 5,300 | 1,329 |
| 2015-07-28 | 1,327 | 1,332 | 1,320 | 1,323 | 7,700 | 1,323 |
| 2015-07-27 | 1,323 | 1,330 | 1,323 | 1,327 | 3,100 | 1,327 |
| 2015-07-24 | 1,330 | 1,335 | 1,321 | 1,321 | 6,800 | 1,321 |
| 2015-07-23 | 1,332 | 1,337 | 1,328 | 1,330 | 6,300 | 1,330 |
| 2015-07-22 | 1,343 | 1,346 | 1,331 | 1,331 | 3,400 | 1,331 |
| 2015-07-21 | 1,363 | 1,367 | 1,342 | 1,342 | 2,200 | 1,342 |
| 2015-07-17 | 1,375 | 1,375 | 1,345 | 1,345 | 17,500 | 1,345 |
| 2015-07-16 | 1,352 | 1,354 | 1,336 | 1,345 | 3,900 | 1,345 |
| 2015-07-15 | 1,355 | 1,355 | 1,336 | 1,352 | 2,000 | 1,352 |
| 2015-07-14 | 1,359 | 1,359 | 1,329 | 1,355 | 5,800 | 1,355 |
| 2015-07-13 | 1,326 | 1,330 | 1,324 | 1,330 | 2,800 | 1,330 |
| 2015-07-10 | 1,321 | 1,334 | 1,321 | 1,321 | 1,000 | 1,321 |
| 2015-07-09 | 1,364 | 1,364 | 1,314 | 1,323 | 21,700 | 1,323 |
| 2015-07-08 | 1,346 | 1,352 | 1,331 | 1,334 | 2,900 | 1,334 |
| 2015-07-07 | 1,341 | 1,353 | 1,340 | 1,350 | 3,800 | 1,350 |
| 2015-07-06 | 1,349 | 1,349 | 1,340 | 1,349 | 2,200 | 1,349 |
| 2015-07-03 | 1,348 | 1,349 | 1,341 | 1,349 | 600 | 1,349 |
| 2015-07-02 | 1,347 | 1,351 | 1,343 | 1,351 | 1,700 | 1,351 |
| 2015-07-01 | 1,340 | 1,346 | 1,340 | 1,346 | 1,600 | 1,346 |
| 2015-06-30 | 1,351 | 1,351 | 1,323 | 1,340 | 5,500 | 1,340 |
| 2015-06-29 | 1,330 | 1,339 | 1,321 | 1,332 | 3,000 | 1,332 |
| 2015-06-26 | 1,340 | 1,346 | 1,340 | 1,346 | 2,500 | 1,346 |
| 2015-06-25 | 1,341 | 1,345 | 1,338 | 1,341 | 800 | 1,341 |
| 2015-06-24 | 1,336 | 1,345 | 1,334 | 1,340 | 1,300 | 1,340 |
| 2015-06-23 | 1,339 | 1,339 | 1,339 | 1,339 | 900 | 1,339 |
| 2015-06-22 | 1,335 | 1,350 | 1,325 | 1,350 | 1,800 | 1,350 |
| 2015-06-19 | 1,335 | 1,336 | 1,334 | 1,335 | 1,200 | 1,335 |
| 2015-06-18 | 1,327 | 1,329 | 1,321 | 1,321 | 8,100 | 1,321 |
| 2015-06-17 | 1,326 | 1,328 | 1,326 | 1,328 | 3,800 | 1,328 |
| 2015-06-16 | 1,330 | 1,339 | 1,330 | 1,339 | 1,600 | 1,339 |
| 2015-06-15 | 1,325 | 1,336 | 1,325 | 1,336 | 5,600 | 1,336 |
| 2015-06-12 | 1,337 | 1,340 | 1,335 | 1,337 | 2,200 | 1,337 |
| 2015-06-11 | 1,354 | 1,354 | 1,354 | 1,354 | 500 | 1,354 |
| 2015-06-10 | 1,349 | 1,349 | 1,331 | 1,331 | 4,900 | 1,331 |
| 2015-06-09 | 1,347 | 1,348 | 1,340 | 1,340 | 3,800 | 1,340 |
| 2015-06-08 | 1,340 | 1,358 | 1,340 | 1,340 | 3,900 | 1,340 |
| 2015-06-05 | 1,341 | 1,343 | 1,340 | 1,340 | 2,200 | 1,340 |
| 2015-06-04 | 1,359 | 1,359 | 1,344 | 1,351 | 1,900 | 1,351 |
| 2015-06-03 | 1,362 | 1,362 | 1,341 | 1,350 | 4,000 | 1,350 |
| 2015-06-02 | 1,360 | 1,362 | 1,342 | 1,362 | 4,200 | 1,362 |
| 2015-06-01 | 1,373 | 1,373 | 1,358 | 1,360 | 8,700 | 1,360 |
| 2015-05-29 | 1,354 | 1,354 | 1,346 | 1,346 | 5,600 | 1,346 |
| 2015-05-28 | 1,335 | 1,350 | 1,335 | 1,346 | 6,400 | 1,346 |
| 2015-05-27 | 1,332 | 1,343 | 1,330 | 1,342 | 4,400 | 1,342 |
| 2015-05-26 | 1,334 | 1,334 | 1,326 | 1,331 | 5,200 | 1,331 |
| 2015-05-25 | 1,330 | 1,334 | 1,328 | 1,330 | 10,400 | 1,330 |
| 2015-05-22 | 1,330 | 1,335 | 1,328 | 1,335 | 2,500 | 1,335 |
| 2015-05-21 | 1,330 | 1,334 | 1,328 | 1,330 | 1,800 | 1,330 |
| 2015-05-20 | 1,330 | 1,340 | 1,330 | 1,332 | 6,000 | 1,332 |
| 2015-05-19 | 1,331 | 1,332 | 1,330 | 1,330 | 1,900 | 1,330 |
| 2015-05-18 | 1,343 | 1,343 | 1,332 | 1,334 | 2,300 | 1,334 |
| 2015-05-15 | 1,334 | 1,345 | 1,325 | 1,340 | 3,700 | 1,340 |
| 2015-05-14 | 1,336 | 1,345 | 1,316 | 1,334 | 12,500 | 1,334 |
| 2015-05-13 | 1,335 | 1,340 | 1,335 | 1,340 | 900 | 1,340 |
| 2015-05-12 | 1,331 | 1,335 | 1,330 | 1,334 | 3,700 | 1,334 |
| 2015-05-11 | 1,334 | 1,335 | 1,320 | 1,334 | 8,900 | 1,334 |
| 2015-05-08 | 1,334 | 1,344 | 1,331 | 1,334 | 2,100 | 1,334 |
| 2015-05-07 | 1,365 | 1,365 | 1,335 | 1,335 | 7,400 | 1,335 |
| 2015-05-01 | 1,330 | 1,333 | 1,330 | 1,330 | 4,500 | 1,330 |
| 2015-04-30 | 1,330 | 1,339 | 1,330 | 1,339 | 4,000 | 1,339 |
| 2015-04-28 | 1,349 | 1,353 | 1,349 | 1,349 | 3,800 | 1,349 |
| 2015-04-27 | 1,325 | 1,350 | 1,325 | 1,350 | 9,500 | 1,350 |
| 2015-04-24 | 1,328 | 1,330 | 1,325 | 1,325 | 4,400 | 1,325 |
| 2015-04-23 | 1,328 | 1,340 | 1,326 | 1,328 | 9,600 | 1,328 |
| 2015-04-22 | 1,315 | 1,334 | 1,311 | 1,325 | 10,500 | 1,325 |
| 2015-04-21 | 1,341 | 1,341 | 1,336 | 1,336 | 7,100 | 1,336 |
| 2015-04-20 | 1,341 | 1,345 | 1,340 | 1,345 | 4,400 | 1,345 |
| 2015-04-17 | 1,345 | 1,349 | 1,345 | 1,345 | 2,300 | 1,345 |
| 2015-04-16 | 1,346 | 1,346 | 1,344 | 1,345 | 1,800 | 1,345 |
| 2015-04-15 | 1,350 | 1,352 | 1,349 | 1,350 | 11,500 | 1,350 |
| 2015-04-14 | 1,350 | 1,356 | 1,345 | 1,350 | 14,900 | 1,350 |
| 2015-04-13 | 1,350 | 1,357 | 1,350 | 1,350 | 4,100 | 1,350 |
| 2015-04-10 | 1,342 | 1,350 | 1,342 | 1,350 | 800 | 1,350 |
| 2015-04-09 | 1,355 | 1,356 | 1,340 | 1,340 | 11,200 | 1,340 |
| 2015-04-08 | 1,363 | 1,364 | 1,354 | 1,363 | 2,400 | 1,363 |
| 2015-04-07 | 1,364 | 1,364 | 1,360 | 1,364 | 2,100 | 1,364 |
| 2015-04-06 | 1,351 | 1,353 | 1,351 | 1,353 | 4,000 | 1,353 |
| 2015-04-03 | 1,361 | 1,363 | 1,361 | 1,362 | 1,900 | 1,362 |
| 2015-04-02 | 1,351 | 1,361 | 1,351 | 1,359 | 1,800 | 1,359 |
| 2015-04-01 | 1,363 | 1,364 | 1,356 | 1,356 | 4,900 | 1,356 |
| 2015-03-31 | 1,348 | 1,369 | 1,348 | 1,364 | 1,400 | 1,364 |
| 2015-03-30 | 1,377 | 1,377 | 1,346 | 1,346 | 6,600 | 1,346 |
| 2015-03-27 | 1,350 | 1,350 | 1,334 | 1,336 | 7,300 | 1,336 |
| 2015-03-26 | 1,350 | 1,356 | 1,346 | 1,348 | 4,600 | 1,348 |
| 2015-03-25 | 1,355 | 1,355 | 1,342 | 1,346 | 3,500 | 1,346 |
| 2015-03-24 | 1,358 | 1,372 | 1,340 | 1,350 | 15,200 | 1,350 |
| 2015-03-23 | 1,358 | 1,369 | 1,358 | 1,369 | 5,400 | 1,369 |
| 2015-03-20 | 1,355 | 1,358 | 1,346 | 1,358 | 1,400 | 1,358 |
| 2015-03-19 | 1,344 | 1,355 | 1,344 | 1,355 | 4,100 | 1,355 |
| 2015-03-18 | 1,345 | 1,345 | 1,336 | 1,344 | 5,600 | 1,344 |
| 2015-03-17 | 1,330 | 1,350 | 1,330 | 1,344 | 10,200 | 1,344 |
| 2015-03-16 | 1,330 | 1,335 | 1,330 | 1,330 | 5,400 | 1,330 |
| 2015-03-13 | 1,330 | 1,332 | 1,328 | 1,330 | 14,300 | 1,330 |
| 2015-03-12 | 1,334 | 1,334 | 1,330 | 1,332 | 7,700 | 1,332 |
| 2015-03-11 | 1,336 | 1,337 | 1,333 | 1,334 | 12,400 | 1,334 |
| 2015-03-10 | 1,340 | 1,340 | 1,335 | 1,336 | 1,700 | 1,336 |
| 2015-03-09 | 1,354 | 1,354 | 1,330 | 1,339 | 13,100 | 1,339 |
| 2015-03-06 | 1,345 | 1,355 | 1,335 | 1,345 | 10,300 | 1,345 |
| 2015-03-05 | 1,356 | 1,358 | 1,345 | 1,345 | 4,100 | 1,345 |
| 2015-03-04 | 1,360 | 1,360 | 1,345 | 1,356 | 4,900 | 1,356 |
| 2015-03-03 | 1,364 | 1,371 | 1,362 | 1,362 | 7,900 | 1,362 |
| 2015-03-02 | 1,377 | 1,377 | 1,341 | 1,362 | 13,900 | 1,362 |
| 2015-02-27 | 1,334 | 1,340 | 1,334 | 1,340 | 3,000 | 1,340 |
| 2015-02-26 | 1,323 | 1,334 | 1,309 | 1,334 | 4,800 | 1,334 |
| 2015-02-25 | 1,344 | 1,347 | 1,300 | 1,313 | 24,700 | 1,313 |
| 2015-02-24 | 1,329 | 1,335 | 1,329 | 1,335 | 2,600 | 1,335 |
| 2015-02-23 | 1,325 | 1,325 | 1,320 | 1,320 | 7,300 | 1,320 |
| 2015-02-20 | 1,330 | 1,330 | 1,313 | 1,325 | 1,700 | 1,325 |
| 2015-02-19 | 1,315 | 1,325 | 1,313 | 1,321 | 1,900 | 1,321 |
| 2015-02-18 | 1,318 | 1,322 | 1,318 | 1,320 | 2,300 | 1,320 |
| 2015-02-17 | 1,325 | 1,329 | 1,320 | 1,320 | 4,300 | 1,320 |
| 2015-02-16 | 1,322 | 1,326 | 1,321 | 1,324 | 4,300 | 1,324 |
| 2015-02-13 | 1,316 | 1,317 | 1,316 | 1,317 | 200 | 1,317 |
| 2015-02-12 | 1,327 | 1,329 | 1,316 | 1,322 | 3,600 | 1,322 |
| 2015-02-10 | 1,311 | 1,327 | 1,311 | 1,326 | 2,000 | 1,326 |
| 2015-02-09 | 1,310 | 1,315 | 1,310 | 1,315 | 1,700 | 1,315 |
| 2015-02-06 | 1,307 | 1,315 | 1,307 | 1,310 | 2,800 | 1,310 |
| 2015-02-05 | 1,311 | 1,311 | 1,302 | 1,310 | 6,800 | 1,310 |
| 2015-02-04 | 1,312 | 1,319 | 1,310 | 1,311 | 7,600 | 1,311 |
| 2015-02-03 | 1,310 | 1,314 | 1,308 | 1,310 | 4,500 | 1,310 |
| 2015-02-02 | 1,310 | 1,313 | 1,307 | 1,310 | 7,500 | 1,310 |
| 2015-01-30 | 1,304 | 1,306 | 1,304 | 1,306 | 4,100 | 1,306 |
| 2015-01-29 | 1,300 | 1,313 | 1,300 | 1,303 | 6,100 | 1,303 |
| 2015-01-28 | 1,334 | 1,334 | 1,300 | 1,303 | 14,700 | 1,303 |
| 2015-01-27 | 1,280 | 1,314 | 1,280 | 1,304 | 10,800 | 1,304 |
| 2015-01-26 | 1,310 | 1,311 | 1,256 | 1,300 | 23,600 | 1,300 |
| 2015-01-23 | 1,310 | 1,324 | 1,310 | 1,315 | 8,600 | 1,315 |
| 2015-01-22 | 1,335 | 1,335 | 1,300 | 1,316 | 14,500 | 1,316 |
| 2015-01-21 | 1,353 | 1,355 | 1,346 | 1,346 | 8,800 | 1,346 |
| 2015-01-20 | 1,360 | 1,363 | 1,355 | 1,356 | 2,800 | 1,356 |
| 2015-01-19 | 1,361 | 1,364 | 1,361 | 1,362 | 1,500 | 1,362 |
| 2015-01-16 | 1,362 | 1,365 | 1,357 | 1,360 | 1,600 | 1,360 |
| 2015-01-15 | 1,364 | 1,364 | 1,355 | 1,360 | 2,200 | 1,360 |
| 2015-01-14 | 1,354 | 1,369 | 1,354 | 1,365 | 2,600 | 1,365 |
| 2015-01-13 | 1,370 | 1,370 | 1,355 | 1,356 | 3,100 | 1,356 |
| 2015-01-09 | 1,380 | 1,380 | 1,363 | 1,363 | 3,100 | 1,363 |
| 2015-01-08 | 1,380 | 1,382 | 1,362 | 1,371 | 33,900 | 1,371 |
| 2015-01-07 | 1,371 | 1,379 | 1,370 | 1,373 | 3,800 | 1,373 |
| 2015-01-06 | 1,381 | 1,381 | 1,375 | 1,379 | 2,400 | 1,379 |
| 2015-01-05 | 1,395 | 1,395 | 1,370 | 1,381 | 15,700 | 1,381 |
分割・併合履歴 ： [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株
