1808 (株)長谷工コーポレーション 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 | 1,341 | 1,358 | 1,339 | 1,348 | 1,824,400 | 1,348 |
| 2015-12-29 | 1,315 | 1,343 | 1,307 | 1,337 | 1,356,700 | 1,337 |
| 2015-12-28 | 1,310 | 1,329 | 1,308 | 1,325 | 1,365,400 | 1,325 |
| 2015-12-25 | 1,311 | 1,322 | 1,307 | 1,312 | 1,022,800 | 1,312 |
| 2015-12-24 | 1,355 | 1,355 | 1,320 | 1,321 | 1,477,900 | 1,321 |
| 2015-12-22 | 1,350 | 1,365 | 1,342 | 1,346 | 2,107,700 | 1,346 |
| 2015-12-21 | 1,340 | 1,342 | 1,315 | 1,340 | 2,070,800 | 1,340 |
| 2015-12-18 | 1,370 | 1,418 | 1,348 | 1,360 | 3,441,400 | 1,360 |
| 2015-12-17 | 1,362 | 1,382 | 1,355 | 1,370 | 2,287,900 | 1,370 |
| 2015-12-16 | 1,329 | 1,341 | 1,315 | 1,340 | 2,200,100 | 1,340 |
| 2015-12-15 | 1,324 | 1,335 | 1,296 | 1,301 | 2,510,800 | 1,301 |
| 2015-12-14 | 1,305 | 1,316 | 1,296 | 1,316 | 2,835,500 | 1,316 |
| 2015-12-11 | 1,338 | 1,348 | 1,323 | 1,341 | 4,760,000 | 1,341 |
| 2015-12-10 | 1,320 | 1,352 | 1,313 | 1,318 | 3,015,000 | 1,318 |
| 2015-12-09 | 1,350 | 1,371 | 1,345 | 1,346 | 2,944,200 | 1,346 |
| 2015-12-08 | 1,388 | 1,408 | 1,358 | 1,363 | 2,520,500 | 1,363 |
| 2015-12-07 | 1,382 | 1,399 | 1,381 | 1,384 | 2,119,900 | 1,384 |
| 2015-12-04 | 1,385 | 1,391 | 1,367 | 1,373 | 2,813,600 | 1,373 |
| 2015-12-03 | 1,404 | 1,426 | 1,404 | 1,414 | 2,825,900 | 1,414 |
| 2015-12-02 | 1,400 | 1,435 | 1,396 | 1,419 | 3,443,200 | 1,419 |
| 2015-12-01 | 1,381 | 1,405 | 1,364 | 1,402 | 3,940,500 | 1,402 |
| 2015-11-30 | 1,354 | 1,388 | 1,354 | 1,376 | 3,947,900 | 1,376 |
| 2015-11-27 | 1,373 | 1,373 | 1,337 | 1,354 | 2,411,200 | 1,354 |
| 2015-11-26 | 1,343 | 1,381 | 1,342 | 1,359 | 4,701,900 | 1,359 |
| 2015-11-25 | 1,335 | 1,349 | 1,323 | 1,327 | 2,600,600 | 1,327 |
| 2015-11-24 | 1,310 | 1,349 | 1,303 | 1,346 | 3,718,200 | 1,346 |
| 2015-11-20 | 1,313 | 1,314 | 1,281 | 1,304 | 4,310,800 | 1,304 |
| 2015-11-19 | 1,338 | 1,339 | 1,303 | 1,319 | 3,819,300 | 1,319 |
| 2015-11-18 | 1,361 | 1,365 | 1,303 | 1,312 | 5,259,200 | 1,312 |
| 2015-11-17 | 1,351 | 1,378 | 1,351 | 1,362 | 4,017,900 | 1,362 |
| 2015-11-16 | 1,300 | 1,343 | 1,299 | 1,339 | 5,073,200 | 1,339 |
| 2015-11-13 | 1,298 | 1,344 | 1,291 | 1,330 | 7,116,200 | 1,330 |
| 2015-11-12 | 1,365 | 1,365 | 1,292 | 1,312 | 10,929,000 | 1,312 |
| 2015-11-11 | 1,255 | 1,299 | 1,246 | 1,287 | 5,330,400 | 1,287 |
| 2015-11-10 | 1,211 | 1,259 | 1,194 | 1,252 | 4,853,300 | 1,252 |
| 2015-11-09 | 1,221 | 1,234 | 1,216 | 1,229 | 4,481,700 | 1,229 |
| 2015-11-06 | 1,176 | 1,206 | 1,159 | 1,203 | 4,014,500 | 1,203 |
| 2015-11-05 | 1,153 | 1,186 | 1,134 | 1,167 | 7,538,400 | 1,167 |
| 2015-11-04 | 1,219 | 1,223 | 1,103 | 1,121 | 11,039,600 | 1,121 |
| 2015-11-02 | 1,238 | 1,265 | 1,201 | 1,209 | 5,278,500 | 1,209 |
| 2015-10-30 | 1,250 | 1,265 | 1,224 | 1,241 | 5,642,900 | 1,241 |
| 2015-10-29 | 1,270 | 1,283 | 1,252 | 1,266 | 6,658,600 | 1,266 |
| 2015-10-28 | 1,256 | 1,281 | 1,246 | 1,267 | 4,913,300 | 1,267 |
| 2015-10-27 | 1,224 | 1,274 | 1,224 | 1,253 | 5,719,700 | 1,253 |
| 2015-10-26 | 1,264 | 1,272 | 1,223 | 1,227 | 4,898,200 | 1,227 |
| 2015-10-23 | 1,270 | 1,285 | 1,250 | 1,264 | 7,907,400 | 1,264 |
| 2015-10-22 | 1,251 | 1,281 | 1,212 | 1,222 | 9,160,400 | 1,222 |
| 2015-10-21 | 1,235 | 1,244 | 1,156 | 1,242 | 21,534,700 | 1,242 |
| 2015-10-20 | 1,350 | 1,356 | 1,208 | 1,248 | 12,895,900 | 1,248 |
| 2015-10-19 | 1,367 | 1,379 | 1,337 | 1,343 | 4,236,600 | 1,343 |
| 2015-10-16 | 1,413 | 1,427 | 1,356 | 1,366 | 4,333,100 | 1,366 |
| 2015-10-15 | 1,380 | 1,419 | 1,366 | 1,405 | 2,725,700 | 1,405 |
| 2015-10-14 | 1,440 | 1,452 | 1,387 | 1,396 | 2,876,500 | 1,396 |
| 2015-10-13 | 1,419 | 1,472 | 1,405 | 1,440 | 3,910,600 | 1,440 |
| 2015-10-09 | 1,354 | 1,432 | 1,330 | 1,426 | 5,098,200 | 1,426 |
| 2015-10-08 | 1,363 | 1,367 | 1,327 | 1,332 | 2,816,800 | 1,332 |
| 2015-10-07 | 1,382 | 1,384 | 1,328 | 1,363 | 3,592,000 | 1,363 |
| 2015-10-06 | 1,388 | 1,405 | 1,378 | 1,389 | 3,316,200 | 1,389 |
| 2015-10-05 | 1,344 | 1,376 | 1,327 | 1,368 | 3,917,300 | 1,368 |
| 2015-10-02 | 1,332 | 1,352 | 1,306 | 1,323 | 3,816,900 | 1,323 |
| 2015-10-01 | 1,338 | 1,347 | 1,284 | 1,340 | 7,228,400 | 1,340 |
| 2015-09-30 | 1,417 | 1,421 | 1,330 | 1,350 | 12,884,500 | 1,350 |
| 2015-09-29 | 1,382 | 1,398 | 1,369 | 1,387 | 4,294,500 | 1,387 |
| 2015-09-28 | 1,416 | 1,440 | 1,390 | 1,418 | 3,120,300 | 1,418 |
| 2015-09-25 | 1,324 | 1,403 | 1,324 | 1,403 | 4,881,200 | 1,403 |
| 2015-09-24 | 1,310 | 1,321 | 1,300 | 1,309 | 2,363,100 | 1,309 |
| 2015-09-18 | 1,322 | 1,330 | 1,308 | 1,323 | 3,051,600 | 1,323 |
| 2015-09-17 | 1,342 | 1,345 | 1,300 | 1,335 | 4,329,100 | 1,335 |
| 2015-09-16 | 1,371 | 1,373 | 1,335 | 1,346 | 1,823,900 | 1,346 |
| 2015-09-15 | 1,354 | 1,390 | 1,351 | 1,360 | 3,115,700 | 1,360 |
| 2015-09-14 | 1,373 | 1,377 | 1,334 | 1,334 | 2,198,000 | 1,334 |
| 2015-09-11 | 1,329 | 1,369 | 1,326 | 1,361 | 2,708,700 | 1,361 |
| 2015-09-10 | 1,300 | 1,348 | 1,290 | 1,343 | 3,277,100 | 1,343 |
| 2015-09-09 | 1,322 | 1,356 | 1,283 | 1,353 | 4,207,900 | 1,353 |
| 2015-09-08 | 1,330 | 1,339 | 1,252 | 1,262 | 4,392,100 | 1,262 |
| 2015-09-07 | 1,358 | 1,359 | 1,303 | 1,329 | 5,313,800 | 1,329 |
| 2015-09-04 | 1,352 | 1,363 | 1,296 | 1,308 | 2,188,300 | 1,308 |
| 2015-09-03 | 1,349 | 1,373 | 1,344 | 1,351 | 3,449,700 | 1,351 |
| 2015-09-02 | 1,326 | 1,366 | 1,312 | 1,324 | 4,915,400 | 1,324 |
| 2015-09-01 | 1,415 | 1,454 | 1,373 | 1,375 | 3,723,500 | 1,375 |
| 2015-08-31 | 1,446 | 1,448 | 1,413 | 1,427 | 3,206,900 | 1,427 |
| 2015-08-28 | 1,484 | 1,490 | 1,439 | 1,462 | 3,408,100 | 1,462 |
| 2015-08-27 | 1,447 | 1,484 | 1,445 | 1,458 | 4,257,200 | 1,458 |
| 2015-08-26 | 1,413 | 1,420 | 1,364 | 1,412 | 3,634,300 | 1,412 |
| 2015-08-25 | 1,310 | 1,438 | 1,308 | 1,346 | 6,368,500 | 1,346 |
| 2015-08-24 | 1,422 | 1,460 | 1,351 | 1,357 | 4,788,000 | 1,357 |
| 2015-08-21 | 1,463 | 1,486 | 1,452 | 1,478 | 3,919,500 | 1,478 |
| 2015-08-20 | 1,552 | 1,560 | 1,503 | 1,508 | 4,169,000 | 1,508 |
| 2015-08-19 | 1,628 | 1,633 | 1,555 | 1,560 | 5,061,800 | 1,560 |
| 2015-08-18 | 1,635 | 1,665 | 1,624 | 1,635 | 2,254,200 | 1,635 |
| 2015-08-17 | 1,619 | 1,629 | 1,604 | 1,623 | 2,175,300 | 1,623 |
| 2015-08-14 | 1,632 | 1,650 | 1,612 | 1,619 | 1,665,500 | 1,619 |
| 2015-08-13 | 1,620 | 1,652 | 1,592 | 1,639 | 2,941,100 | 1,639 |
| 2015-08-12 | 1,621 | 1,680 | 1,614 | 1,629 | 3,865,000 | 1,629 |
| 2015-08-11 | 1,614 | 1,626 | 1,585 | 1,623 | 3,383,500 | 1,623 |
| 2015-08-10 | 1,600 | 1,643 | 1,566 | 1,612 | 4,341,500 | 1,612 |
| 2015-08-07 | 1,651 | 1,676 | 1,635 | 1,667 | 3,047,800 | 1,667 |
| 2015-08-06 | 1,675 | 1,699 | 1,652 | 1,653 | 4,024,500 | 1,653 |
| 2015-08-05 | 1,637 | 1,665 | 1,627 | 1,650 | 3,925,400 | 1,650 |
| 2015-08-04 | 1,575 | 1,637 | 1,562 | 1,635 | 4,447,700 | 1,635 |
| 2015-08-03 | 1,575 | 1,579 | 1,541 | 1,560 | 3,265,600 | 1,560 |
| 2015-07-31 | 1,598 | 1,598 | 1,553 | 1,571 | 3,103,900 | 1,571 |
| 2015-07-30 | 1,580 | 1,606 | 1,580 | 1,600 | 4,090,900 | 1,600 |
| 2015-07-29 | 1,528 | 1,580 | 1,513 | 1,576 | 4,349,700 | 1,576 |
| 2015-07-28 | 1,478 | 1,528 | 1,460 | 1,512 | 3,075,900 | 1,512 |
| 2015-07-27 | 1,528 | 1,529 | 1,490 | 1,497 | 2,236,400 | 1,497 |
| 2015-07-24 | 1,516 | 1,542 | 1,508 | 1,533 | 3,062,000 | 1,533 |
| 2015-07-23 | 1,531 | 1,538 | 1,513 | 1,515 | 1,971,200 | 1,515 |
| 2015-07-22 | 1,522 | 1,527 | 1,497 | 1,512 | 2,341,000 | 1,512 |
| 2015-07-21 | 1,522 | 1,542 | 1,515 | 1,533 | 2,411,800 | 1,533 |
| 2015-07-17 | 1,526 | 1,533 | 1,500 | 1,500 | 3,165,400 | 1,500 |
| 2015-07-16 | 1,548 | 1,555 | 1,511 | 1,536 | 3,445,900 | 1,536 |
| 2015-07-15 | 1,550 | 1,556 | 1,533 | 1,543 | 3,503,100 | 1,543 |
| 2015-07-14 | 1,553 | 1,583 | 1,527 | 1,562 | 3,694,500 | 1,562 |
| 2015-07-13 | 1,590 | 1,590 | 1,506 | 1,540 | 5,766,300 | 1,540 |
| 2015-07-10 | 1,583 | 1,593 | 1,541 | 1,562 | 3,186,500 | 1,562 |
| 2015-07-09 | 1,500 | 1,563 | 1,435 | 1,563 | 5,046,600 | 1,563 |
| 2015-07-08 | 1,542 | 1,582 | 1,534 | 1,538 | 5,371,500 | 1,538 |
| 2015-07-07 | 1,527 | 1,540 | 1,510 | 1,537 | 2,550,400 | 1,537 |
| 2015-07-06 | 1,512 | 1,524 | 1,484 | 1,508 | 2,511,100 | 1,508 |
| 2015-07-03 | 1,551 | 1,559 | 1,509 | 1,542 | 3,000,500 | 1,542 |
| 2015-07-02 | 1,560 | 1,601 | 1,556 | 1,572 | 4,562,900 | 1,572 |
| 2015-07-01 | 1,468 | 1,522 | 1,460 | 1,520 | 2,952,600 | 1,520 |
| 2015-06-30 | 1,417 | 1,447 | 1,417 | 1,444 | 2,118,500 | 1,444 |
| 2015-06-29 | 1,410 | 1,437 | 1,405 | 1,417 | 2,550,000 | 1,417 |
| 2015-06-26 | 1,486 | 1,492 | 1,466 | 1,479 | 1,429,200 | 1,479 |
| 2015-06-25 | 1,477 | 1,493 | 1,463 | 1,488 | 1,692,000 | 1,488 |
| 2015-06-24 | 1,470 | 1,484 | 1,462 | 1,481 | 2,151,100 | 1,481 |
| 2015-06-23 | 1,435 | 1,483 | 1,427 | 1,457 | 3,148,100 | 1,457 |
| 2015-06-22 | 1,400 | 1,412 | 1,397 | 1,412 | 1,219,300 | 1,412 |
| 2015-06-19 | 1,412 | 1,412 | 1,394 | 1,399 | 1,422,400 | 1,399 |
| 2015-06-18 | 1,407 | 1,423 | 1,387 | 1,387 | 1,376,100 | 1,387 |
| 2015-06-17 | 1,410 | 1,425 | 1,393 | 1,405 | 1,650,400 | 1,405 |
| 2015-06-16 | 1,418 | 1,428 | 1,408 | 1,415 | 1,341,700 | 1,415 |
| 2015-06-15 | 1,419 | 1,427 | 1,405 | 1,420 | 1,231,600 | 1,420 |
| 2015-06-12 | 1,437 | 1,440 | 1,414 | 1,423 | 1,993,000 | 1,423 |
| 2015-06-11 | 1,407 | 1,423 | 1,402 | 1,421 | 1,745,800 | 1,421 |
| 2015-06-10 | 1,407 | 1,438 | 1,393 | 1,398 | 2,780,300 | 1,398 |
| 2015-06-09 | 1,449 | 1,449 | 1,404 | 1,410 | 2,483,700 | 1,410 |
| 2015-06-08 | 1,488 | 1,492 | 1,460 | 1,470 | 1,468,300 | 1,470 |
| 2015-06-05 | 1,473 | 1,482 | 1,461 | 1,473 | 1,473,200 | 1,473 |
| 2015-06-04 | 1,481 | 1,491 | 1,467 | 1,473 | 1,781,800 | 1,473 |
| 2015-06-03 | 1,490 | 1,498 | 1,455 | 1,465 | 2,610,400 | 1,465 |
| 2015-06-02 | 1,500 | 1,515 | 1,485 | 1,490 | 2,633,600 | 1,490 |
| 2015-06-01 | 1,455 | 1,514 | 1,455 | 1,508 | 3,913,800 | 1,508 |
| 2015-05-29 | 1,450 | 1,467 | 1,438 | 1,455 | 2,553,300 | 1,455 |
| 2015-05-28 | 1,442 | 1,454 | 1,431 | 1,438 | 1,935,400 | 1,438 |
| 2015-05-27 | 1,444 | 1,444 | 1,423 | 1,428 | 2,015,500 | 1,428 |
| 2015-05-26 | 1,449 | 1,454 | 1,432 | 1,444 | 1,808,800 | 1,444 |
| 2015-05-25 | 1,450 | 1,469 | 1,432 | 1,450 | 2,450,800 | 1,450 |
| 2015-05-22 | 1,439 | 1,464 | 1,413 | 1,435 | 3,018,700 | 1,435 |
| 2015-05-21 | 1,419 | 1,440 | 1,405 | 1,412 | 3,577,600 | 1,412 |
| 2015-05-20 | 1,380 | 1,435 | 1,367 | 1,420 | 4,559,300 | 1,420 |
| 2015-05-19 | 1,364 | 1,387 | 1,354 | 1,360 | 2,656,300 | 1,360 |
| 2015-05-18 | 1,386 | 1,388 | 1,338 | 1,349 | 4,573,300 | 1,349 |
| 2015-05-15 | 1,350 | 1,407 | 1,350 | 1,403 | 5,685,200 | 1,403 |
| 2015-05-14 | 1,350 | 1,387 | 1,320 | 1,353 | 14,776,100 | 1,353 |
| 2015-05-13 | 1,193 | 1,230 | 1,171 | 1,224 | 3,064,000 | 1,224 |
| 2015-05-12 | 1,197 | 1,198 | 1,177 | 1,193 | 1,216,700 | 1,193 |
| 2015-05-11 | 1,210 | 1,212 | 1,194 | 1,195 | 1,293,400 | 1,195 |
| 2015-05-08 | 1,168 | 1,193 | 1,163 | 1,190 | 1,203,900 | 1,190 |
| 2015-05-07 | 1,160 | 1,169 | 1,153 | 1,163 | 1,328,300 | 1,163 |
| 2015-05-01 | 1,190 | 1,194 | 1,156 | 1,167 | 1,538,200 | 1,167 |
| 2015-04-30 | 1,191 | 1,197 | 1,175 | 1,191 | 2,003,600 | 1,191 |
| 2015-04-28 | 1,190 | 1,201 | 1,189 | 1,198 | 1,353,200 | 1,198 |
| 2015-04-27 | 1,191 | 1,201 | 1,182 | 1,190 | 1,287,900 | 1,190 |
| 2015-04-24 | 1,208 | 1,218 | 1,185 | 1,192 | 2,187,300 | 1,192 |
| 2015-04-23 | 1,225 | 1,230 | 1,200 | 1,208 | 1,503,100 | 1,208 |
| 2015-04-22 | 1,195 | 1,233 | 1,191 | 1,230 | 2,108,200 | 1,230 |
| 2015-04-21 | 1,192 | 1,197 | 1,181 | 1,195 | 1,637,200 | 1,195 |
| 2015-04-20 | 1,212 | 1,212 | 1,179 | 1,184 | 2,657,600 | 1,184 |
| 2015-04-17 | 1,237 | 1,246 | 1,221 | 1,221 | 2,149,300 | 1,221 |
| 2015-04-16 | 1,221 | 1,257 | 1,221 | 1,241 | 2,770,700 | 1,241 |
| 2015-04-15 | 1,221 | 1,231 | 1,205 | 1,212 | 1,919,900 | 1,212 |
| 2015-04-14 | 1,215 | 1,238 | 1,213 | 1,222 | 1,421,500 | 1,222 |
| 2015-04-13 | 1,237 | 1,237 | 1,212 | 1,224 | 1,406,000 | 1,224 |
| 2015-04-10 | 1,249 | 1,249 | 1,226 | 1,228 | 1,607,600 | 1,228 |
| 2015-04-09 | 1,247 | 1,250 | 1,226 | 1,237 | 2,517,500 | 1,237 |
| 2015-04-08 | 1,250 | 1,255 | 1,221 | 1,241 | 2,839,000 | 1,241 |
| 2015-04-07 | 1,222 | 1,257 | 1,222 | 1,243 | 2,972,400 | 1,243 |
| 2015-04-06 | 1,200 | 1,215 | 1,195 | 1,205 | 2,102,400 | 1,205 |
| 2015-04-03 | 1,189 | 1,207 | 1,182 | 1,207 | 2,079,600 | 1,207 |
| 2015-04-02 | 1,165 | 1,193 | 1,158 | 1,186 | 2,558,600 | 1,186 |
| 2015-04-01 | 1,168 | 1,178 | 1,144 | 1,160 | 2,092,100 | 1,160 |
| 2015-03-31 | 1,195 | 1,198 | 1,165 | 1,172 | 2,580,100 | 1,172 |
| 2015-03-30 | 1,150 | 1,183 | 1,143 | 1,176 | 2,654,000 | 1,176 |
| 2015-03-27 | 1,120 | 1,173 | 1,120 | 1,153 | 2,936,300 | 1,153 |
| 2015-03-26 | 1,140 | 1,142 | 1,116 | 1,122 | 1,492,200 | 1,122 |
| 2015-03-25 | 1,143 | 1,155 | 1,133 | 1,153 | 1,358,200 | 1,153 |
| 2015-03-24 | 1,160 | 1,178 | 1,143 | 1,149 | 1,629,500 | 1,149 |
| 2015-03-23 | 1,170 | 1,173 | 1,157 | 1,166 | 1,655,500 | 1,166 |
| 2015-03-20 | 1,162 | 1,177 | 1,148 | 1,158 | 2,468,000 | 1,158 |
| 2015-03-19 | 1,178 | 1,188 | 1,148 | 1,154 | 2,459,500 | 1,154 |
| 2015-03-18 | 1,165 | 1,186 | 1,163 | 1,176 | 1,931,300 | 1,176 |
| 2015-03-17 | 1,131 | 1,169 | 1,126 | 1,156 | 3,129,500 | 1,156 |
| 2015-03-16 | 1,116 | 1,144 | 1,112 | 1,116 | 2,058,900 | 1,116 |
| 2015-03-13 | 1,087 | 1,128 | 1,078 | 1,112 | 4,899,300 | 1,112 |
| 2015-03-12 | 1,091 | 1,092 | 1,079 | 1,083 | 2,582,800 | 1,083 |
| 2015-03-11 | 1,080 | 1,098 | 1,078 | 1,085 | 2,912,000 | 1,085 |
| 2015-03-10 | 1,093 | 1,097 | 1,078 | 1,083 | 4,666,100 | 1,083 |
| 2015-03-09 | 1,080 | 1,081 | 1,067 | 1,075 | 2,206,500 | 1,075 |
| 2015-03-06 | 1,091 | 1,095 | 1,082 | 1,090 | 2,649,100 | 1,090 |
| 2015-03-05 | 1,106 | 1,109 | 1,085 | 1,093 | 2,161,300 | 1,093 |
| 2015-03-04 | 1,125 | 1,130 | 1,111 | 1,121 | 2,121,100 | 1,121 |
| 2015-03-03 | 1,132 | 1,141 | 1,121 | 1,128 | 2,420,400 | 1,128 |
| 2015-03-02 | 1,127 | 1,131 | 1,119 | 1,125 | 1,912,100 | 1,125 |
| 2015-02-27 | 1,125 | 1,138 | 1,107 | 1,115 | 2,173,700 | 1,115 |
| 2015-02-26 | 1,115 | 1,122 | 1,102 | 1,121 | 2,693,600 | 1,121 |
| 2015-02-25 | 1,138 | 1,149 | 1,113 | 1,117 | 2,991,100 | 1,117 |
| 2015-02-24 | 1,104 | 1,119 | 1,090 | 1,118 | 2,547,000 | 1,118 |
| 2015-02-23 | 1,140 | 1,164 | 1,095 | 1,118 | 5,018,600 | 1,118 |
| 2015-02-20 | 1,074 | 1,117 | 1,073 | 1,114 | 4,372,100 | 1,114 |
| 2015-02-19 | 1,055 | 1,065 | 1,047 | 1,062 | 2,053,800 | 1,062 |
| 2015-02-18 | 1,042 | 1,057 | 1,033 | 1,045 | 2,978,300 | 1,045 |
| 2015-02-17 | 1,030 | 1,037 | 1,016 | 1,025 | 2,530,400 | 1,025 |
| 2015-02-16 | 1,016 | 1,040 | 1,015 | 1,031 | 2,466,000 | 1,031 |
| 2015-02-13 | 986 | 1,034 | 982 | 1,013 | 6,189,900 | 1,013 |
| 2015-02-12 | 984 | 991 | 968 | 974 | 2,877,600 | 974 |
| 2015-02-10 | 941 | 964 | 937 | 962 | 1,895,800 | 962 |
| 2015-02-09 | 946 | 952 | 932 | 938 | 1,472,600 | 938 |
| 2015-02-06 | 945 | 952 | 938 | 946 | 1,780,000 | 946 |
| 2015-02-05 | 932 | 941 | 926 | 933 | 1,429,000 | 933 |
| 2015-02-04 | 939 | 949 | 931 | 939 | 1,798,300 | 939 |
| 2015-02-03 | 958 | 959 | 923 | 930 | 2,241,000 | 930 |
| 2015-02-02 | 953 | 962 | 945 | 957 | 1,667,500 | 957 |
| 2015-01-30 | 975 | 983 | 964 | 965 | 1,635,200 | 965 |
| 2015-01-29 | 975 | 981 | 961 | 963 | 1,482,900 | 963 |
| 2015-01-28 | 975 | 989 | 967 | 986 | 2,420,300 | 986 |
| 2015-01-27 | 950 | 975 | 947 | 974 | 1,987,400 | 974 |
| 2015-01-26 | 926 | 944 | 925 | 944 | 954,900 | 944 |
| 2015-01-23 | 939 | 939 | 925 | 935 | 1,702,000 | 935 |
| 2015-01-22 | 936 | 940 | 925 | 931 | 1,538,600 | 931 |
| 2015-01-21 | 950 | 951 | 933 | 937 | 1,287,400 | 937 |
| 2015-01-20 | 933 | 955 | 931 | 955 | 1,581,800 | 955 |
| 2015-01-19 | 950 | 956 | 925 | 931 | 1,759,500 | 931 |
| 2015-01-16 | 938 | 944 | 925 | 943 | 2,921,000 | 943 |
| 2015-01-15 | 941 | 958 | 940 | 956 | 2,203,700 | 956 |
| 2015-01-14 | 948 | 951 | 932 | 934 | 2,065,000 | 934 |
| 2015-01-13 | 958 | 963 | 941 | 955 | 1,725,800 | 955 |
| 2015-01-09 | 954 | 966 | 949 | 964 | 2,146,200 | 964 |
| 2015-01-08 | 948 | 958 | 945 | 950 | 1,768,300 | 950 |
| 2015-01-07 | 934 | 952 | 933 | 940 | 1,469,400 | 940 |
| 2015-01-06 | 952 | 969 | 942 | 943 | 1,832,800 | 943 |
| 2015-01-05 | 973 | 978 | 960 | 967 | 1,523,100 | 967 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
