1802 (株)大林組 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 | 1,126 | 1,130 | 1,104 | 1,119 | 2,442,000 | 1,119 |
| 2015-12-29 | 1,102 | 1,121 | 1,094 | 1,121 | 2,895,000 | 1,121 |
| 2015-12-28 | 1,104 | 1,109 | 1,084 | 1,103 | 2,356,000 | 1,103 |
| 2015-12-25 | 1,115 | 1,116 | 1,092 | 1,097 | 3,385,000 | 1,097 |
| 2015-12-24 | 1,155 | 1,157 | 1,107 | 1,112 | 3,723,000 | 1,112 |
| 2015-12-22 | 1,137 | 1,152 | 1,137 | 1,143 | 2,573,000 | 1,143 |
| 2015-12-21 | 1,150 | 1,153 | 1,124 | 1,141 | 3,911,000 | 1,141 |
| 2015-12-18 | 1,172 | 1,187 | 1,152 | 1,153 | 5,308,000 | 1,153 |
| 2015-12-17 | 1,187 | 1,194 | 1,176 | 1,179 | 3,969,000 | 1,179 |
| 2015-12-16 | 1,150 | 1,170 | 1,149 | 1,169 | 4,320,000 | 1,169 |
| 2015-12-15 | 1,161 | 1,174 | 1,127 | 1,130 | 5,865,000 | 1,130 |
| 2015-12-14 | 1,129 | 1,169 | 1,116 | 1,165 | 5,714,000 | 1,165 |
| 2015-12-11 | 1,128 | 1,153 | 1,124 | 1,143 | 6,043,000 | 1,143 |
| 2015-12-10 | 1,115 | 1,133 | 1,107 | 1,111 | 3,702,000 | 1,111 |
| 2015-12-09 | 1,109 | 1,123 | 1,107 | 1,119 | 3,467,000 | 1,119 |
| 2015-12-08 | 1,139 | 1,143 | 1,111 | 1,115 | 3,437,000 | 1,115 |
| 2015-12-07 | 1,143 | 1,154 | 1,130 | 1,132 | 2,857,000 | 1,132 |
| 2015-12-04 | 1,139 | 1,145 | 1,121 | 1,126 | 4,010,000 | 1,126 |
| 2015-12-03 | 1,167 | 1,180 | 1,153 | 1,157 | 3,150,000 | 1,157 |
| 2015-12-02 | 1,158 | 1,176 | 1,156 | 1,170 | 3,341,000 | 1,170 |
| 2015-12-01 | 1,147 | 1,160 | 1,141 | 1,159 | 4,421,000 | 1,159 |
| 2015-11-30 | 1,148 | 1,149 | 1,129 | 1,137 | 5,084,000 | 1,137 |
| 2015-11-27 | 1,179 | 1,180 | 1,146 | 1,152 | 4,669,000 | 1,152 |
| 2015-11-26 | 1,166 | 1,197 | 1,165 | 1,179 | 5,226,000 | 1,179 |
| 2015-11-25 | 1,165 | 1,166 | 1,141 | 1,150 | 3,194,000 | 1,150 |
| 2015-11-24 | 1,128 | 1,168 | 1,126 | 1,164 | 6,129,000 | 1,164 |
| 2015-11-20 | 1,119 | 1,123 | 1,102 | 1,123 | 4,526,000 | 1,123 |
| 2015-11-19 | 1,136 | 1,137 | 1,112 | 1,116 | 4,583,000 | 1,116 |
| 2015-11-18 | 1,133 | 1,148 | 1,126 | 1,129 | 5,068,000 | 1,129 |
| 2015-11-17 | 1,122 | 1,136 | 1,110 | 1,126 | 5,045,000 | 1,126 |
| 2015-11-16 | 1,100 | 1,124 | 1,099 | 1,114 | 5,688,000 | 1,114 |
| 2015-11-13 | 1,096 | 1,114 | 1,088 | 1,110 | 4,418,000 | 1,110 |
| 2015-11-12 | 1,099 | 1,119 | 1,096 | 1,100 | 4,930,000 | 1,100 |
| 2015-11-11 | 1,073 | 1,103 | 1,073 | 1,092 | 5,523,000 | 1,092 |
| 2015-11-10 | 1,052 | 1,085 | 1,038 | 1,073 | 8,594,000 | 1,073 |
| 2015-11-09 | 1,024 | 1,062 | 1,020 | 1,048 | 7,133,000 | 1,048 |
| 2015-11-06 | 989 | 1,012 | 982 | 1,007 | 3,763,000 | 1,007 |
| 2015-11-05 | 998 | 1,005 | 981 | 988 | 6,754,000 | 988 |
| 2015-11-04 | 1,043 | 1,046 | 969 | 974 | 11,997,000 | 974 |
| 2015-11-02 | 1,051 | 1,052 | 1,031 | 1,033 | 3,599,000 | 1,033 |
| 2015-10-30 | 1,040 | 1,068 | 1,037 | 1,064 | 4,602,000 | 1,064 |
| 2015-10-29 | 1,063 | 1,072 | 1,045 | 1,047 | 4,199,000 | 1,047 |
| 2015-10-28 | 1,053 | 1,066 | 1,040 | 1,055 | 3,742,000 | 1,055 |
| 2015-10-27 | 1,058 | 1,065 | 1,050 | 1,053 | 3,055,000 | 1,053 |
| 2015-10-26 | 1,066 | 1,071 | 1,055 | 1,064 | 4,239,000 | 1,064 |
| 2015-10-23 | 1,080 | 1,083 | 1,052 | 1,057 | 6,258,000 | 1,057 |
| 2015-10-22 | 1,078 | 1,086 | 1,048 | 1,062 | 6,364,000 | 1,062 |
| 2015-10-21 | 1,070 | 1,095 | 1,068 | 1,093 | 3,796,000 | 1,093 |
| 2015-10-20 | 1,100 | 1,114 | 1,066 | 1,076 | 5,490,000 | 1,076 |
| 2015-10-19 | 1,079 | 1,106 | 1,072 | 1,093 | 5,083,000 | 1,093 |
| 2015-10-16 | 1,101 | 1,114 | 1,073 | 1,079 | 7,035,000 | 1,079 |
| 2015-10-15 | 1,102 | 1,124 | 1,098 | 1,113 | 5,170,000 | 1,113 |
| 2015-10-14 | 1,113 | 1,134 | 1,106 | 1,110 | 8,447,000 | 1,110 |
| 2015-10-13 | 1,090 | 1,152 | 1,086 | 1,117 | 17,021,000 | 1,117 |
| 2015-10-09 | 998 | 1,089 | 988 | 1,083 | 18,342,000 | 1,083 |
| 2015-10-08 | 977 | 1,008 | 961 | 989 | 6,660,000 | 989 |
| 2015-10-07 | 995 | 998 | 966 | 984 | 5,987,000 | 984 |
| 2015-10-06 | 1,018 | 1,019 | 988 | 993 | 5,268,000 | 993 |
| 2015-10-05 | 1,021 | 1,024 | 993 | 1,006 | 4,831,000 | 1,006 |
| 2015-10-02 | 1,011 | 1,037 | 1,004 | 1,017 | 4,633,000 | 1,017 |
| 2015-10-01 | 1,022 | 1,027 | 986 | 1,014 | 4,980,000 | 1,014 |
| 2015-09-30 | 1,006 | 1,022 | 993 | 1,018 | 4,189,000 | 1,018 |
| 2015-09-29 | 1,007 | 1,031 | 993 | 999 | 7,037,000 | 999 |
| 2015-09-28 | 1,005 | 1,028 | 996 | 1,014 | 4,913,000 | 1,014 |
| 2015-09-25 | 981 | 1,000 | 966 | 1,000 | 4,516,000 | 1,000 |
| 2015-09-24 | 973 | 990 | 969 | 975 | 3,370,000 | 975 |
| 2015-09-18 | 980 | 999 | 977 | 988 | 3,782,000 | 988 |
| 2015-09-17 | 981 | 999 | 969 | 994 | 4,834,000 | 994 |
| 2015-09-16 | 997 | 999 | 967 | 972 | 4,641,000 | 972 |
| 2015-09-15 | 1,023 | 1,029 | 985 | 988 | 5,690,000 | 988 |
| 2015-09-14 | 1,022 | 1,046 | 1,016 | 1,023 | 3,423,000 | 1,023 |
| 2015-09-11 | 1,000 | 1,018 | 1,000 | 1,013 | 5,324,000 | 1,013 |
| 2015-09-10 | 970 | 1,019 | 965 | 1,016 | 4,944,000 | 1,016 |
| 2015-09-09 | 988 | 990 | 959 | 990 | 7,253,000 | 990 |
| 2015-09-08 | 1,020 | 1,021 | 940 | 955 | 9,933,000 | 955 |
| 2015-09-07 | 1,041 | 1,048 | 1,005 | 1,016 | 5,710,000 | 1,016 |
| 2015-09-04 | 1,040 | 1,058 | 1,030 | 1,046 | 7,403,000 | 1,046 |
| 2015-09-03 | 1,044 | 1,060 | 1,024 | 1,028 | 3,448,000 | 1,028 |
| 2015-09-02 | 1,013 | 1,059 | 1,004 | 1,027 | 4,968,000 | 1,027 |
| 2015-09-01 | 1,054 | 1,065 | 1,032 | 1,032 | 5,740,000 | 1,032 |
| 2015-08-31 | 1,054 | 1,074 | 1,045 | 1,050 | 5,174,000 | 1,050 |
| 2015-08-28 | 1,062 | 1,070 | 1,047 | 1,054 | 9,374,000 | 1,054 |
| 2015-08-27 | 993 | 1,036 | 991 | 1,025 | 5,921,000 | 1,025 |
| 2015-08-26 | 971 | 992 | 967 | 977 | 6,402,000 | 977 |
| 2015-08-25 | 959 | 1,017 | 932 | 963 | 7,656,000 | 963 |
| 2015-08-24 | 1,007 | 1,048 | 987 | 989 | 7,598,000 | 989 |
| 2015-08-21 | 1,038 | 1,062 | 1,030 | 1,036 | 4,673,000 | 1,036 |
| 2015-08-20 | 1,061 | 1,089 | 1,059 | 1,060 | 3,420,000 | 1,060 |
| 2015-08-19 | 1,078 | 1,098 | 1,071 | 1,072 | 5,431,000 | 1,072 |
| 2015-08-18 | 1,072 | 1,093 | 1,063 | 1,078 | 4,203,000 | 1,078 |
| 2015-08-17 | 1,063 | 1,071 | 1,055 | 1,068 | 3,377,000 | 1,068 |
| 2015-08-14 | 1,055 | 1,064 | 1,042 | 1,053 | 3,287,000 | 1,053 |
| 2015-08-13 | 1,040 | 1,068 | 1,039 | 1,052 | 3,802,000 | 1,052 |
| 2015-08-12 | 1,039 | 1,069 | 1,031 | 1,042 | 5,657,000 | 1,042 |
| 2015-08-11 | 1,041 | 1,055 | 1,017 | 1,039 | 5,506,000 | 1,039 |
| 2015-08-10 | 998 | 1,038 | 995 | 1,036 | 5,030,000 | 1,036 |
| 2015-08-07 | 981 | 996 | 967 | 993 | 3,719,000 | 993 |
| 2015-08-06 | 1,010 | 1,035 | 968 | 973 | 9,158,000 | 973 |
| 2015-08-05 | 966 | 1,013 | 963 | 1,006 | 7,545,000 | 1,006 |
| 2015-08-04 | 942 | 956 | 933 | 954 | 5,233,000 | 954 |
| 2015-08-03 | 948 | 954 | 939 | 941 | 2,099,000 | 941 |
| 2015-07-31 | 941 | 955 | 937 | 955 | 2,417,000 | 955 |
| 2015-07-30 | 955 | 961 | 943 | 946 | 2,839,000 | 946 |
| 2015-07-29 | 944 | 949 | 939 | 946 | 1,826,000 | 946 |
| 2015-07-28 | 928 | 948 | 928 | 940 | 4,161,000 | 940 |
| 2015-07-27 | 940 | 940 | 925 | 927 | 2,098,000 | 927 |
| 2015-07-24 | 945 | 950 | 940 | 943 | 2,251,000 | 943 |
| 2015-07-23 | 938 | 940 | 933 | 937 | 1,537,000 | 937 |
| 2015-07-22 | 944 | 948 | 938 | 938 | 1,989,000 | 938 |
| 2015-07-21 | 935 | 948 | 933 | 946 | 1,984,000 | 946 |
| 2015-07-17 | 939 | 959 | 937 | 943 | 3,287,000 | 943 |
| 2015-07-16 | 948 | 949 | 936 | 939 | 3,155,000 | 939 |
| 2015-07-15 | 942 | 947 | 937 | 945 | 3,486,000 | 945 |
| 2015-07-14 | 940 | 948 | 927 | 944 | 6,417,000 | 944 |
| 2015-07-13 | 950 | 952 | 923 | 949 | 5,981,000 | 949 |
| 2015-07-10 | 944 | 956 | 939 | 942 | 4,332,000 | 942 |
| 2015-07-09 | 919 | 944 | 909 | 938 | 6,224,000 | 938 |
| 2015-07-08 | 960 | 964 | 938 | 943 | 4,243,000 | 943 |
| 2015-07-07 | 965 | 970 | 954 | 960 | 4,480,000 | 960 |
| 2015-07-06 | 954 | 967 | 948 | 950 | 4,353,000 | 950 |
| 2015-07-03 | 951 | 968 | 941 | 964 | 5,322,000 | 964 |
| 2015-07-02 | 933 | 964 | 933 | 953 | 7,556,000 | 953 |
| 2015-07-01 | 899 | 936 | 893 | 930 | 6,387,000 | 930 |
| 2015-06-30 | 893 | 906 | 888 | 893 | 4,211,000 | 893 |
| 2015-06-29 | 878 | 902 | 876 | 890 | 3,820,000 | 890 |
| 2015-06-26 | 892 | 908 | 885 | 905 | 3,593,000 | 905 |
| 2015-06-25 | 890 | 895 | 886 | 892 | 2,952,000 | 892 |
| 2015-06-24 | 902 | 903 | 886 | 889 | 4,110,000 | 889 |
| 2015-06-23 | 899 | 910 | 897 | 900 | 4,417,000 | 900 |
| 2015-06-22 | 875 | 897 | 872 | 896 | 4,630,000 | 896 |
| 2015-06-19 | 868 | 871 | 861 | 866 | 2,040,000 | 866 |
| 2015-06-18 | 878 | 879 | 861 | 862 | 2,969,000 | 862 |
| 2015-06-17 | 873 | 879 | 871 | 875 | 3,265,000 | 875 |
| 2015-06-16 | 863 | 872 | 857 | 869 | 3,168,000 | 869 |
| 2015-06-15 | 858 | 864 | 853 | 863 | 2,012,000 | 863 |
| 2015-06-12 | 877 | 877 | 859 | 862 | 4,965,000 | 862 |
| 2015-06-11 | 845 | 872 | 844 | 872 | 5,626,000 | 872 |
| 2015-06-10 | 844 | 852 | 839 | 842 | 3,458,000 | 842 |
| 2015-06-09 | 845 | 856 | 840 | 843 | 3,697,000 | 843 |
| 2015-06-08 | 850 | 854 | 842 | 850 | 3,768,000 | 850 |
| 2015-06-05 | 839 | 842 | 832 | 839 | 1,744,000 | 839 |
| 2015-06-04 | 840 | 852 | 838 | 843 | 5,459,000 | 843 |
| 2015-06-03 | 834 | 837 | 829 | 830 | 2,961,000 | 830 |
| 2015-06-02 | 835 | 841 | 830 | 832 | 4,130,000 | 832 |
| 2015-06-01 | 811 | 835 | 809 | 835 | 5,529,000 | 835 |
| 2015-05-29 | 813 | 822 | 812 | 815 | 4,557,000 | 815 |
| 2015-05-28 | 820 | 821 | 813 | 816 | 3,832,000 | 816 |
| 2015-05-27 | 805 | 819 | 802 | 819 | 7,306,000 | 819 |
| 2015-05-26 | 793 | 805 | 790 | 802 | 4,223,000 | 802 |
| 2015-05-25 | 801 | 801 | 793 | 793 | 4,453,000 | 793 |
| 2015-05-22 | 801 | 803 | 798 | 799 | 3,475,000 | 799 |
| 2015-05-21 | 807 | 811 | 796 | 802 | 5,095,000 | 802 |
| 2015-05-20 | 803 | 818 | 797 | 806 | 6,269,000 | 806 |
| 2015-05-19 | 802 | 802 | 793 | 800 | 6,471,000 | 800 |
| 2015-05-18 | 803 | 805 | 797 | 799 | 3,025,000 | 799 |
| 2015-05-15 | 807 | 808 | 799 | 804 | 4,126,000 | 804 |
| 2015-05-14 | 803 | 811 | 796 | 800 | 4,665,000 | 800 |
| 2015-05-13 | 798 | 828 | 795 | 810 | 6,387,000 | 810 |
| 2015-05-12 | 794 | 809 | 792 | 807 | 3,690,000 | 807 |
| 2015-05-11 | 800 | 806 | 796 | 797 | 3,618,000 | 797 |
| 2015-05-08 | 791 | 794 | 785 | 791 | 3,162,000 | 791 |
| 2015-05-07 | 801 | 801 | 791 | 791 | 4,422,000 | 791 |
| 2015-05-01 | 804 | 809 | 796 | 808 | 3,894,000 | 808 |
| 2015-04-30 | 808 | 809 | 800 | 803 | 4,275,000 | 803 |
| 2015-04-28 | 814 | 819 | 811 | 812 | 3,604,000 | 812 |
| 2015-04-27 | 827 | 827 | 808 | 811 | 4,511,000 | 811 |
| 2015-04-24 | 818 | 829 | 814 | 825 | 4,619,000 | 825 |
| 2015-04-23 | 803 | 819 | 801 | 818 | 5,891,000 | 818 |
| 2015-04-22 | 805 | 812 | 797 | 800 | 6,981,000 | 800 |
| 2015-04-21 | 808 | 808 | 798 | 801 | 4,915,000 | 801 |
| 2015-04-20 | 802 | 810 | 796 | 807 | 2,809,000 | 807 |
| 2015-04-17 | 816 | 820 | 813 | 813 | 3,177,000 | 813 |
| 2015-04-16 | 831 | 831 | 808 | 818 | 6,339,000 | 818 |
| 2015-04-15 | 812 | 837 | 807 | 828 | 10,495,000 | 828 |
| 2015-04-14 | 815 | 842 | 796 | 799 | 15,304,000 | 799 |
| 2015-04-13 | 795 | 817 | 790 | 815 | 6,571,000 | 815 |
| 2015-04-10 | 795 | 795 | 785 | 787 | 3,513,000 | 787 |
| 2015-04-09 | 805 | 805 | 790 | 798 | 3,430,000 | 798 |
| 2015-04-08 | 800 | 808 | 794 | 802 | 4,583,000 | 802 |
| 2015-04-07 | 787 | 801 | 777 | 795 | 5,573,000 | 795 |
| 2015-04-06 | 780 | 780 | 771 | 774 | 3,365,000 | 774 |
| 2015-04-03 | 792 | 796 | 785 | 788 | 2,211,000 | 788 |
| 2015-04-02 | 779 | 801 | 779 | 794 | 4,687,000 | 794 |
| 2015-04-01 | 772 | 781 | 762 | 774 | 4,682,000 | 774 |
| 2015-03-31 | 794 | 798 | 778 | 780 | 3,148,000 | 780 |
| 2015-03-30 | 797 | 800 | 780 | 783 | 3,553,000 | 783 |
| 2015-03-27 | 803 | 819 | 790 | 798 | 5,025,000 | 798 |
| 2015-03-26 | 805 | 810 | 799 | 803 | 3,632,000 | 803 |
| 2015-03-25 | 801 | 817 | 801 | 812 | 4,862,000 | 812 |
| 2015-03-24 | 770 | 804 | 770 | 803 | 8,554,000 | 803 |
| 2015-03-23 | 776 | 777 | 766 | 772 | 3,133,000 | 772 |
| 2015-03-20 | 772 | 777 | 769 | 775 | 3,049,000 | 775 |
| 2015-03-19 | 780 | 780 | 768 | 772 | 5,044,000 | 772 |
| 2015-03-18 | 786 | 791 | 780 | 783 | 2,433,000 | 783 |
| 2015-03-17 | 785 | 788 | 779 | 786 | 2,726,000 | 786 |
| 2015-03-16 | 785 | 787 | 776 | 777 | 4,133,000 | 777 |
| 2015-03-13 | 790 | 791 | 781 | 788 | 5,187,000 | 788 |
| 2015-03-12 | 791 | 797 | 785 | 786 | 3,291,000 | 786 |
| 2015-03-11 | 777 | 792 | 773 | 788 | 4,458,000 | 788 |
| 2015-03-10 | 777 | 778 | 762 | 769 | 3,965,000 | 769 |
| 2015-03-09 | 786 | 786 | 764 | 768 | 5,520,000 | 768 |
| 2015-03-06 | 802 | 802 | 782 | 787 | 6,147,000 | 787 |
| 2015-03-05 | 805 | 807 | 799 | 802 | 2,645,000 | 802 |
| 2015-03-04 | 807 | 814 | 798 | 811 | 3,349,000 | 811 |
| 2015-03-03 | 821 | 834 | 810 | 817 | 5,438,000 | 817 |
| 2015-03-02 | 809 | 816 | 768 | 813 | 5,121,000 | 813 |
| 2015-02-27 | 815 | 824 | 810 | 817 | 6,708,000 | 817 |
| 2015-02-26 | 800 | 812 | 795 | 811 | 7,113,000 | 811 |
| 2015-02-25 | 787 | 806 | 783 | 800 | 12,519,000 | 800 |
| 2015-02-24 | 779 | 787 | 775 | 782 | 6,921,000 | 782 |
| 2015-02-23 | 769 | 788 | 768 | 783 | 8,793,000 | 783 |
| 2015-02-20 | 758 | 767 | 749 | 764 | 4,521,000 | 764 |
| 2015-02-19 | 740 | 760 | 739 | 757 | 7,309,000 | 757 |
| 2015-02-18 | 728 | 736 | 726 | 734 | 5,455,000 | 734 |
| 2015-02-17 | 718 | 727 | 717 | 724 | 3,837,000 | 724 |
| 2015-02-16 | 728 | 729 | 717 | 718 | 7,192,000 | 718 |
| 2015-02-13 | 730 | 736 | 726 | 732 | 4,354,000 | 732 |
| 2015-02-12 | 742 | 751 | 733 | 733 | 4,701,000 | 733 |
| 2015-02-10 | 734 | 739 | 726 | 727 | 5,064,000 | 727 |
| 2015-02-09 | 735 | 735 | 720 | 728 | 4,761,000 | 728 |
| 2015-02-06 | 742 | 744 | 729 | 731 | 3,358,000 | 731 |
| 2015-02-05 | 740 | 742 | 730 | 738 | 4,061,000 | 738 |
| 2015-02-04 | 745 | 747 | 736 | 740 | 4,520,000 | 740 |
| 2015-02-03 | 745 | 750 | 736 | 740 | 3,614,000 | 740 |
| 2015-02-02 | 745 | 748 | 736 | 742 | 3,032,000 | 742 |
| 2015-01-30 | 764 | 765 | 750 | 751 | 3,932,000 | 751 |
| 2015-01-29 | 761 | 766 | 757 | 760 | 3,593,000 | 760 |
| 2015-01-28 | 771 | 782 | 767 | 769 | 3,431,000 | 769 |
| 2015-01-27 | 767 | 780 | 763 | 779 | 2,467,000 | 779 |
| 2015-01-26 | 763 | 767 | 759 | 761 | 1,869,000 | 761 |
| 2015-01-23 | 783 | 784 | 764 | 769 | 2,935,000 | 769 |
| 2015-01-22 | 776 | 780 | 773 | 776 | 2,083,000 | 776 |
| 2015-01-21 | 788 | 788 | 776 | 782 | 2,839,000 | 782 |
| 2015-01-20 | 787 | 796 | 785 | 791 | 2,951,000 | 791 |
| 2015-01-19 | 784 | 784 | 773 | 783 | 2,538,000 | 783 |
| 2015-01-16 | 777 | 783 | 767 | 783 | 3,518,000 | 783 |
| 2015-01-15 | 761 | 790 | 761 | 789 | 5,431,000 | 789 |
| 2015-01-14 | 750 | 762 | 750 | 755 | 6,691,000 | 755 |
| 2015-01-13 | 763 | 765 | 749 | 758 | 5,303,000 | 758 |
| 2015-01-09 | 779 | 785 | 771 | 775 | 5,786,000 | 775 |
| 2015-01-08 | 771 | 774 | 767 | 772 | 3,036,000 | 772 |
| 2015-01-07 | 759 | 771 | 759 | 761 | 3,860,000 | 761 |
| 2015-01-06 | 768 | 774 | 761 | 761 | 3,811,000 | 761 |
| 2015-01-05 | 779 | 785 | 771 | 780 | 3,016,000 | 780 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
