1926 ライト工業(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 | 1,184 | 1,192 | 1,161 | 1,184 | 190,000 | 1,184 |
| 2015-12-29 | 1,160 | 1,192 | 1,156 | 1,183 | 302,600 | 1,183 |
| 2015-12-28 | 1,154 | 1,169 | 1,150 | 1,156 | 222,300 | 1,156 |
| 2015-12-25 | 1,151 | 1,158 | 1,139 | 1,147 | 200,100 | 1,147 |
| 2015-12-24 | 1,143 | 1,167 | 1,128 | 1,138 | 346,200 | 1,138 |
| 2015-12-22 | 1,105 | 1,144 | 1,105 | 1,122 | 221,500 | 1,122 |
| 2015-12-21 | 1,112 | 1,117 | 1,099 | 1,105 | 190,300 | 1,105 |
| 2015-12-18 | 1,134 | 1,153 | 1,113 | 1,115 | 350,900 | 1,115 |
| 2015-12-17 | 1,135 | 1,144 | 1,125 | 1,131 | 188,300 | 1,131 |
| 2015-12-16 | 1,101 | 1,128 | 1,101 | 1,116 | 152,300 | 1,116 |
| 2015-12-15 | 1,114 | 1,127 | 1,088 | 1,096 | 232,100 | 1,096 |
| 2015-12-14 | 1,101 | 1,122 | 1,088 | 1,117 | 177,300 | 1,117 |
| 2015-12-11 | 1,115 | 1,126 | 1,113 | 1,120 | 216,400 | 1,120 |
| 2015-12-10 | 1,128 | 1,138 | 1,108 | 1,113 | 192,800 | 1,113 |
| 2015-12-09 | 1,151 | 1,151 | 1,126 | 1,130 | 174,000 | 1,130 |
| 2015-12-08 | 1,180 | 1,180 | 1,144 | 1,151 | 212,400 | 1,151 |
| 2015-12-07 | 1,180 | 1,199 | 1,176 | 1,179 | 390,200 | 1,179 |
| 2015-12-04 | 1,152 | 1,165 | 1,145 | 1,156 | 340,000 | 1,156 |
| 2015-12-03 | 1,158 | 1,177 | 1,156 | 1,172 | 328,700 | 1,172 |
| 2015-12-02 | 1,148 | 1,161 | 1,137 | 1,158 | 298,700 | 1,158 |
| 2015-12-01 | 1,141 | 1,151 | 1,135 | 1,146 | 288,900 | 1,146 |
| 2015-11-30 | 1,164 | 1,164 | 1,133 | 1,135 | 287,800 | 1,135 |
| 2015-11-27 | 1,179 | 1,190 | 1,164 | 1,165 | 338,700 | 1,165 |
| 2015-11-26 | 1,152 | 1,180 | 1,150 | 1,170 | 386,300 | 1,170 |
| 2015-11-25 | 1,118 | 1,159 | 1,113 | 1,132 | 394,300 | 1,132 |
| 2015-11-24 | 1,136 | 1,142 | 1,123 | 1,128 | 215,400 | 1,128 |
| 2015-11-20 | 1,116 | 1,150 | 1,109 | 1,146 | 329,700 | 1,146 |
| 2015-11-19 | 1,128 | 1,128 | 1,108 | 1,115 | 195,500 | 1,115 |
| 2015-11-18 | 1,114 | 1,132 | 1,108 | 1,115 | 245,700 | 1,115 |
| 2015-11-17 | 1,101 | 1,116 | 1,097 | 1,105 | 203,100 | 1,105 |
| 2015-11-16 | 1,113 | 1,125 | 1,096 | 1,099 | 303,300 | 1,099 |
| 2015-11-13 | 1,130 | 1,135 | 1,115 | 1,131 | 249,300 | 1,131 |
| 2015-11-12 | 1,135 | 1,147 | 1,117 | 1,136 | 273,200 | 1,136 |
| 2015-11-11 | 1,122 | 1,150 | 1,118 | 1,141 | 211,900 | 1,141 |
| 2015-11-10 | 1,119 | 1,156 | 1,115 | 1,135 | 285,300 | 1,135 |
| 2015-11-09 | 1,137 | 1,138 | 1,108 | 1,137 | 332,700 | 1,137 |
| 2015-11-06 | 1,127 | 1,130 | 1,054 | 1,111 | 756,400 | 1,111 |
| 2015-11-05 | 1,128 | 1,156 | 1,125 | 1,150 | 376,800 | 1,150 |
| 2015-11-04 | 1,168 | 1,170 | 1,101 | 1,112 | 495,000 | 1,112 |
| 2015-11-02 | 1,149 | 1,173 | 1,144 | 1,152 | 401,300 | 1,152 |
| 2015-10-30 | 1,173 | 1,173 | 1,138 | 1,164 | 377,200 | 1,164 |
| 2015-10-29 | 1,170 | 1,173 | 1,155 | 1,166 | 744,800 | 1,166 |
| 2015-10-28 | 1,135 | 1,171 | 1,129 | 1,158 | 366,000 | 1,158 |
| 2015-10-27 | 1,162 | 1,163 | 1,122 | 1,132 | 493,600 | 1,132 |
| 2015-10-26 | 1,175 | 1,179 | 1,152 | 1,155 | 357,800 | 1,155 |
| 2015-10-23 | 1,195 | 1,199 | 1,163 | 1,169 | 457,600 | 1,169 |
| 2015-10-22 | 1,200 | 1,206 | 1,179 | 1,190 | 280,100 | 1,190 |
| 2015-10-21 | 1,181 | 1,219 | 1,176 | 1,212 | 347,400 | 1,212 |
| 2015-10-20 | 1,201 | 1,205 | 1,178 | 1,196 | 436,800 | 1,196 |
| 2015-10-19 | 1,194 | 1,209 | 1,171 | 1,197 | 434,700 | 1,197 |
| 2015-10-16 | 1,220 | 1,235 | 1,180 | 1,183 | 574,000 | 1,183 |
| 2015-10-15 | 1,210 | 1,233 | 1,195 | 1,220 | 848,300 | 1,220 |
| 2015-10-14 | 1,215 | 1,224 | 1,188 | 1,205 | 1,728,700 | 1,205 |
| 2015-10-13 | 1,135 | 1,171 | 1,131 | 1,165 | 464,700 | 1,165 |
| 2015-10-09 | 1,084 | 1,153 | 1,075 | 1,145 | 462,200 | 1,145 |
| 2015-10-08 | 1,091 | 1,095 | 1,067 | 1,079 | 464,700 | 1,079 |
| 2015-10-07 | 1,125 | 1,125 | 1,087 | 1,104 | 259,700 | 1,104 |
| 2015-10-06 | 1,130 | 1,136 | 1,107 | 1,117 | 241,500 | 1,117 |
| 2015-10-05 | 1,127 | 1,127 | 1,071 | 1,120 | 580,800 | 1,120 |
| 2015-10-02 | 1,100 | 1,122 | 1,100 | 1,120 | 197,300 | 1,120 |
| 2015-10-01 | 1,137 | 1,138 | 1,093 | 1,111 | 357,600 | 1,111 |
| 2015-09-30 | 1,110 | 1,133 | 1,087 | 1,129 | 192,500 | 1,129 |
| 2015-09-29 | 1,122 | 1,128 | 1,091 | 1,093 | 236,800 | 1,093 |
| 2015-09-28 | 1,130 | 1,149 | 1,106 | 1,141 | 210,200 | 1,141 |
| 2015-09-25 | 1,108 | 1,128 | 1,095 | 1,128 | 172,100 | 1,128 |
| 2015-09-24 | 1,132 | 1,175 | 1,107 | 1,109 | 300,000 | 1,109 |
| 2015-09-18 | 1,169 | 1,172 | 1,139 | 1,162 | 328,700 | 1,162 |
| 2015-09-17 | 1,167 | 1,188 | 1,150 | 1,173 | 377,000 | 1,173 |
| 2015-09-16 | 1,150 | 1,150 | 1,117 | 1,139 | 222,200 | 1,139 |
| 2015-09-15 | 1,167 | 1,175 | 1,145 | 1,146 | 335,000 | 1,146 |
| 2015-09-14 | 1,165 | 1,182 | 1,145 | 1,165 | 286,900 | 1,165 |
| 2015-09-11 | 1,185 | 1,190 | 1,156 | 1,175 | 658,600 | 1,175 |
| 2015-09-10 | 1,105 | 1,197 | 1,094 | 1,193 | 660,800 | 1,193 |
| 2015-09-09 | 1,113 | 1,121 | 1,086 | 1,119 | 295,600 | 1,119 |
| 2015-09-08 | 1,131 | 1,140 | 1,075 | 1,081 | 457,900 | 1,081 |
| 2015-09-07 | 1,169 | 1,174 | 1,127 | 1,135 | 347,600 | 1,135 |
| 2015-09-04 | 1,176 | 1,192 | 1,152 | 1,170 | 429,400 | 1,170 |
| 2015-09-03 | 1,198 | 1,219 | 1,161 | 1,169 | 531,500 | 1,169 |
| 2015-09-02 | 1,129 | 1,204 | 1,121 | 1,183 | 609,300 | 1,183 |
| 2015-09-01 | 1,199 | 1,200 | 1,163 | 1,165 | 461,300 | 1,165 |
| 2015-08-31 | 1,189 | 1,207 | 1,171 | 1,194 | 559,000 | 1,194 |
| 2015-08-28 | 1,160 | 1,205 | 1,159 | 1,184 | 587,800 | 1,184 |
| 2015-08-27 | 1,147 | 1,155 | 1,126 | 1,138 | 464,200 | 1,138 |
| 2015-08-26 | 1,059 | 1,130 | 1,046 | 1,117 | 684,200 | 1,117 |
| 2015-08-25 | 1,036 | 1,105 | 996 | 1,054 | 750,700 | 1,054 |
| 2015-08-24 | 1,092 | 1,130 | 1,060 | 1,066 | 610,900 | 1,066 |
| 2015-08-21 | 1,135 | 1,146 | 1,118 | 1,128 | 486,200 | 1,128 |
| 2015-08-20 | 1,174 | 1,186 | 1,155 | 1,161 | 683,100 | 1,161 |
| 2015-08-19 | 1,168 | 1,168 | 1,110 | 1,137 | 572,900 | 1,137 |
| 2015-08-18 | 1,141 | 1,195 | 1,141 | 1,168 | 677,400 | 1,168 |
| 2015-08-17 | 1,136 | 1,155 | 1,125 | 1,150 | 472,600 | 1,150 |
| 2015-08-14 | 1,124 | 1,148 | 1,118 | 1,147 | 352,500 | 1,147 |
| 2015-08-13 | 1,118 | 1,142 | 1,117 | 1,127 | 446,200 | 1,127 |
| 2015-08-12 | 1,125 | 1,155 | 1,115 | 1,137 | 878,500 | 1,137 |
| 2015-08-11 | 1,106 | 1,130 | 1,106 | 1,126 | 1,096,600 | 1,126 |
| 2015-08-10 | 1,080 | 1,105 | 1,079 | 1,098 | 898,500 | 1,098 |
| 2015-08-07 | 1,055 | 1,087 | 1,049 | 1,087 | 1,240,900 | 1,087 |
| 2015-08-06 | 1,036 | 1,057 | 1,013 | 1,041 | 1,270,900 | 1,041 |
| 2015-08-05 | 1,001 | 1,060 | 975 | 1,030 | 3,029,200 | 1,030 |
| 2015-08-04 | 918 | 919 | 890 | 911 | 468,800 | 911 |
| 2015-08-03 | 924 | 936 | 917 | 920 | 311,700 | 920 |
| 2015-07-31 | 925 | 934 | 912 | 927 | 394,400 | 927 |
| 2015-07-30 | 921 | 942 | 921 | 924 | 341,800 | 924 |
| 2015-07-29 | 915 | 929 | 909 | 920 | 446,900 | 920 |
| 2015-07-28 | 920 | 934 | 912 | 913 | 534,500 | 913 |
| 2015-07-27 | 954 | 954 | 928 | 930 | 261,600 | 930 |
| 2015-07-24 | 947 | 960 | 946 | 954 | 372,700 | 954 |
| 2015-07-23 | 961 | 971 | 947 | 949 | 474,800 | 949 |
| 2015-07-22 | 949 | 970 | 949 | 956 | 526,400 | 956 |
| 2015-07-21 | 948 | 970 | 948 | 953 | 437,700 | 953 |
| 2015-07-17 | 942 | 948 | 931 | 937 | 583,700 | 937 |
| 2015-07-16 | 945 | 952 | 933 | 940 | 420,900 | 940 |
| 2015-07-15 | 940 | 945 | 923 | 935 | 401,200 | 935 |
| 2015-07-14 | 934 | 952 | 931 | 934 | 602,600 | 934 |
| 2015-07-13 | 930 | 941 | 920 | 927 | 313,000 | 927 |
| 2015-07-10 | 917 | 943 | 912 | 924 | 425,100 | 924 |
| 2015-07-09 | 910 | 931 | 875 | 918 | 720,400 | 918 |
| 2015-07-08 | 959 | 965 | 938 | 938 | 491,600 | 938 |
| 2015-07-07 | 969 | 980 | 956 | 960 | 277,300 | 960 |
| 2015-07-06 | 971 | 978 | 955 | 955 | 293,500 | 955 |
| 2015-07-03 | 995 | 996 | 963 | 971 | 351,000 | 971 |
| 2015-07-02 | 1,002 | 1,006 | 987 | 992 | 299,600 | 992 |
| 2015-07-01 | 987 | 1,000 | 986 | 998 | 164,800 | 998 |
| 2015-06-30 | 988 | 1,003 | 984 | 993 | 220,600 | 993 |
| 2015-06-29 | 981 | 996 | 980 | 988 | 328,400 | 988 |
| 2015-06-26 | 1,013 | 1,018 | 990 | 995 | 722,200 | 995 |
| 2015-06-25 | 1,017 | 1,018 | 997 | 1,009 | 357,800 | 1,009 |
| 2015-06-24 | 1,043 | 1,044 | 1,019 | 1,020 | 395,400 | 1,020 |
| 2015-06-23 | 1,051 | 1,051 | 1,032 | 1,037 | 490,100 | 1,037 |
| 2015-06-22 | 1,030 | 1,062 | 1,029 | 1,035 | 646,100 | 1,035 |
| 2015-06-19 | 1,051 | 1,053 | 1,014 | 1,017 | 667,200 | 1,017 |
| 2015-06-18 | 1,058 | 1,074 | 1,044 | 1,044 | 416,800 | 1,044 |
| 2015-06-17 | 1,032 | 1,065 | 1,032 | 1,057 | 401,100 | 1,057 |
| 2015-06-16 | 1,051 | 1,057 | 1,027 | 1,032 | 519,500 | 1,032 |
| 2015-06-15 | 1,052 | 1,070 | 1,047 | 1,060 | 392,400 | 1,060 |
| 2015-06-12 | 1,054 | 1,059 | 1,044 | 1,057 | 584,000 | 1,057 |
| 2015-06-11 | 1,058 | 1,061 | 1,046 | 1,051 | 325,600 | 1,051 |
| 2015-06-10 | 1,060 | 1,060 | 1,044 | 1,044 | 432,900 | 1,044 |
| 2015-06-09 | 1,051 | 1,069 | 1,051 | 1,055 | 550,100 | 1,055 |
| 2015-06-08 | 1,059 | 1,084 | 1,055 | 1,065 | 563,600 | 1,065 |
| 2015-06-05 | 1,057 | 1,059 | 1,043 | 1,052 | 365,200 | 1,052 |
| 2015-06-04 | 1,070 | 1,088 | 1,063 | 1,068 | 637,500 | 1,068 |
| 2015-06-03 | 1,068 | 1,070 | 1,043 | 1,047 | 581,600 | 1,047 |
| 2015-06-02 | 1,097 | 1,097 | 1,073 | 1,076 | 590,900 | 1,076 |
| 2015-06-01 | 1,079 | 1,100 | 1,076 | 1,086 | 890,600 | 1,086 |
| 2015-05-29 | 1,064 | 1,081 | 1,052 | 1,071 | 752,800 | 1,071 |
| 2015-05-28 | 1,035 | 1,065 | 1,035 | 1,056 | 928,100 | 1,056 |
| 2015-05-27 | 1,018 | 1,036 | 1,018 | 1,032 | 455,900 | 1,032 |
| 2015-05-26 | 1,043 | 1,043 | 1,013 | 1,018 | 545,700 | 1,018 |
| 2015-05-25 | 1,038 | 1,048 | 1,030 | 1,033 | 489,100 | 1,033 |
| 2015-05-22 | 1,032 | 1,038 | 1,021 | 1,038 | 509,700 | 1,038 |
| 2015-05-21 | 1,025 | 1,037 | 1,018 | 1,034 | 892,600 | 1,034 |
| 2015-05-20 | 1,024 | 1,030 | 1,013 | 1,016 | 416,500 | 1,016 |
| 2015-05-19 | 1,011 | 1,025 | 1,009 | 1,020 | 378,900 | 1,020 |
| 2015-05-18 | 989 | 1,005 | 984 | 1,002 | 259,400 | 1,002 |
| 2015-05-15 | 1,014 | 1,022 | 994 | 1,000 | 550,100 | 1,000 |
| 2015-05-14 | 990 | 1,014 | 988 | 1,007 | 1,083,400 | 1,007 |
| 2015-05-13 | 940 | 991 | 939 | 989 | 2,000,100 | 989 |
| 2015-05-12 | 946 | 960 | 940 | 944 | 341,600 | 944 |
| 2015-05-11 | 962 | 965 | 951 | 953 | 212,500 | 953 |
| 2015-05-08 | 942 | 961 | 941 | 956 | 320,000 | 956 |
| 2015-05-07 | 930 | 954 | 928 | 941 | 402,300 | 941 |
| 2015-05-01 | 946 | 947 | 935 | 939 | 275,700 | 939 |
| 2015-04-30 | 949 | 950 | 945 | 948 | 220,200 | 948 |
| 2015-04-28 | 962 | 964 | 953 | 954 | 185,100 | 954 |
| 2015-04-27 | 968 | 972 | 959 | 962 | 355,500 | 962 |
| 2015-04-24 | 960 | 963 | 951 | 962 | 269,900 | 962 |
| 2015-04-23 | 960 | 965 | 953 | 957 | 245,300 | 957 |
| 2015-04-22 | 946 | 960 | 944 | 957 | 267,400 | 957 |
| 2015-04-21 | 955 | 955 | 941 | 948 | 311,200 | 948 |
| 2015-04-20 | 950 | 961 | 946 | 950 | 200,300 | 950 |
| 2015-04-17 | 962 | 967 | 952 | 955 | 320,100 | 955 |
| 2015-04-16 | 977 | 981 | 957 | 970 | 318,500 | 970 |
| 2015-04-15 | 966 | 982 | 959 | 971 | 501,200 | 971 |
| 2015-04-14 | 956 | 966 | 954 | 966 | 406,900 | 966 |
| 2015-04-13 | 944 | 958 | 939 | 956 | 340,600 | 956 |
| 2015-04-10 | 933 | 948 | 930 | 943 | 414,900 | 943 |
| 2015-04-09 | 934 | 940 | 927 | 932 | 769,200 | 932 |
| 2015-04-08 | 957 | 957 | 930 | 937 | 817,100 | 937 |
| 2015-04-07 | 930 | 958 | 930 | 957 | 1,072,400 | 957 |
| 2015-04-06 | 952 | 963 | 914 | 921 | 1,509,200 | 921 |
| 2015-04-03 | 964 | 982 | 955 | 960 | 325,800 | 960 |
| 2015-04-02 | 969 | 979 | 960 | 973 | 388,800 | 973 |
| 2015-04-01 | 981 | 985 | 965 | 968 | 318,700 | 968 |
| 2015-03-31 | 995 | 995 | 982 | 983 | 454,400 | 983 |
| 2015-03-30 | 979 | 995 | 975 | 982 | 641,200 | 982 |
| 2015-03-27 | 970 | 991 | 964 | 968 | 423,000 | 968 |
| 2015-03-26 | 984 | 987 | 977 | 982 | 301,000 | 982 |
| 2015-03-25 | 987 | 992 | 982 | 988 | 440,000 | 988 |
| 2015-03-24 | 985 | 994 | 976 | 987 | 436,300 | 987 |
| 2015-03-23 | 998 | 999 | 984 | 987 | 457,100 | 987 |
| 2015-03-20 | 984 | 1,000 | 976 | 998 | 706,000 | 998 |
| 2015-03-19 | 972 | 981 | 950 | 974 | 1,130,500 | 974 |
| 2015-03-18 | 991 | 993 | 969 | 979 | 971,200 | 979 |
| 2015-03-17 | 1,011 | 1,011 | 994 | 997 | 616,100 | 997 |
| 2015-03-16 | 1,015 | 1,016 | 1,000 | 1,001 | 543,600 | 1,001 |
| 2015-03-13 | 1,023 | 1,023 | 1,001 | 1,008 | 647,200 | 1,008 |
| 2015-03-12 | 1,022 | 1,029 | 1,011 | 1,012 | 313,400 | 1,012 |
| 2015-03-11 | 1,000 | 1,019 | 987 | 1,011 | 454,200 | 1,011 |
| 2015-03-10 | 1,025 | 1,027 | 1,004 | 1,009 | 625,300 | 1,009 |
| 2015-03-09 | 1,021 | 1,030 | 1,016 | 1,021 | 347,200 | 1,021 |
| 2015-03-06 | 1,051 | 1,052 | 1,025 | 1,031 | 711,300 | 1,031 |
| 2015-03-05 | 1,068 | 1,073 | 1,051 | 1,056 | 455,800 | 1,056 |
| 2015-03-04 | 1,057 | 1,075 | 1,044 | 1,068 | 846,800 | 1,068 |
| 2015-03-03 | 1,029 | 1,063 | 1,022 | 1,057 | 1,209,200 | 1,057 |
| 2015-03-02 | 1,030 | 1,037 | 1,012 | 1,014 | 701,200 | 1,014 |
| 2015-02-27 | 1,028 | 1,028 | 1,009 | 1,020 | 760,600 | 1,020 |
| 2015-02-26 | 1,035 | 1,040 | 1,020 | 1,030 | 540,400 | 1,030 |
| 2015-02-25 | 1,042 | 1,056 | 1,028 | 1,033 | 626,800 | 1,033 |
| 2015-02-24 | 1,059 | 1,063 | 1,041 | 1,047 | 539,800 | 1,047 |
| 2015-02-23 | 1,075 | 1,084 | 1,050 | 1,059 | 607,300 | 1,059 |
| 2015-02-20 | 1,060 | 1,078 | 1,055 | 1,071 | 770,500 | 1,071 |
| 2015-02-19 | 1,062 | 1,071 | 1,042 | 1,056 | 948,700 | 1,056 |
| 2015-02-18 | 1,035 | 1,057 | 1,028 | 1,042 | 1,002,500 | 1,042 |
| 2015-02-17 | 1,013 | 1,026 | 1,007 | 1,015 | 667,200 | 1,015 |
| 2015-02-16 | 1,045 | 1,046 | 1,015 | 1,020 | 728,300 | 1,020 |
| 2015-02-13 | 1,045 | 1,057 | 1,032 | 1,044 | 481,400 | 1,044 |
| 2015-02-12 | 1,074 | 1,074 | 1,027 | 1,030 | 923,500 | 1,030 |
| 2015-02-10 | 1,056 | 1,077 | 1,055 | 1,064 | 487,100 | 1,064 |
| 2015-02-09 | 1,095 | 1,109 | 1,052 | 1,061 | 838,400 | 1,061 |
| 2015-02-06 | 1,089 | 1,103 | 1,076 | 1,087 | 571,700 | 1,087 |
| 2015-02-05 | 1,073 | 1,095 | 1,060 | 1,070 | 743,600 | 1,070 |
| 2015-02-04 | 1,070 | 1,111 | 1,031 | 1,067 | 2,096,600 | 1,067 |
| 2015-02-03 | 1,139 | 1,150 | 1,096 | 1,130 | 857,500 | 1,130 |
| 2015-02-02 | 1,154 | 1,169 | 1,120 | 1,137 | 774,100 | 1,137 |
| 2015-01-30 | 1,193 | 1,197 | 1,169 | 1,175 | 455,000 | 1,175 |
| 2015-01-29 | 1,190 | 1,198 | 1,164 | 1,170 | 403,900 | 1,170 |
| 2015-01-28 | 1,164 | 1,210 | 1,162 | 1,193 | 466,300 | 1,193 |
| 2015-01-27 | 1,172 | 1,188 | 1,152 | 1,183 | 431,100 | 1,183 |
| 2015-01-26 | 1,150 | 1,175 | 1,139 | 1,167 | 456,100 | 1,167 |
| 2015-01-23 | 1,167 | 1,177 | 1,126 | 1,168 | 760,300 | 1,168 |
| 2015-01-22 | 1,160 | 1,180 | 1,141 | 1,170 | 1,072,700 | 1,170 |
| 2015-01-21 | 1,121 | 1,162 | 1,111 | 1,148 | 1,014,300 | 1,148 |
| 2015-01-20 | 1,068 | 1,135 | 1,064 | 1,120 | 1,240,700 | 1,120 |
| 2015-01-19 | 1,067 | 1,067 | 1,044 | 1,057 | 427,900 | 1,057 |
| 2015-01-16 | 1,067 | 1,067 | 1,028 | 1,062 | 730,000 | 1,062 |
| 2015-01-15 | 1,001 | 1,044 | 1,001 | 1,041 | 277,200 | 1,041 |
| 2015-01-14 | 1,020 | 1,026 | 996 | 1,008 | 246,800 | 1,008 |
| 2015-01-13 | 1,038 | 1,044 | 1,015 | 1,030 | 286,900 | 1,030 |
| 2015-01-09 | 1,057 | 1,078 | 1,047 | 1,053 | 446,600 | 1,053 |
| 2015-01-08 | 1,041 | 1,068 | 1,041 | 1,059 | 456,700 | 1,059 |
| 2015-01-07 | 1,030 | 1,047 | 1,030 | 1,031 | 293,100 | 1,031 |
| 2015-01-06 | 1,037 | 1,061 | 1,027 | 1,051 | 543,400 | 1,051 |
| 2015-01-05 | 1,056 | 1,081 | 1,056 | 1,067 | 585,700 | 1,067 |
分割・併合履歴 ： [1995-03-28]1株→1.1株