1945 (株)東京エネシス 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 | 1,138 | 1,138 | 1,094 | 1,103 | 40,000 | 1,103 |
| 2015-12-29 | 1,083 | 1,140 | 1,083 | 1,112 | 106,000 | 1,112 |
| 2015-12-28 | 1,042 | 1,097 | 1,040 | 1,083 | 78,000 | 1,083 |
| 2015-12-25 | 1,019 | 1,045 | 1,004 | 1,035 | 145,000 | 1,035 |
| 2015-12-24 | 1,025 | 1,038 | 1,010 | 1,020 | 175,000 | 1,020 |
| 2015-12-22 | 966 | 1,023 | 961 | 992 | 138,000 | 992 |
| 2015-12-21 | 989 | 1,002 | 969 | 972 | 89,000 | 972 |
| 2015-12-18 | 1,022 | 1,028 | 995 | 1,001 | 119,000 | 1,001 |
| 2015-12-17 | 1,025 | 1,054 | 1,014 | 1,022 | 83,000 | 1,022 |
| 2015-12-16 | 1,013 | 1,026 | 1,008 | 1,017 | 29,000 | 1,017 |
| 2015-12-15 | 1,042 | 1,093 | 1,000 | 1,011 | 147,000 | 1,011 |
| 2015-12-14 | 1,022 | 1,027 | 995 | 1,012 | 81,000 | 1,012 |
| 2015-12-11 | 1,047 | 1,047 | 1,016 | 1,022 | 184,000 | 1,022 |
| 2015-12-10 | 1,052 | 1,071 | 1,034 | 1,037 | 105,000 | 1,037 |
| 2015-12-09 | 1,098 | 1,113 | 1,065 | 1,073 | 94,000 | 1,073 |
| 2015-12-08 | 1,157 | 1,169 | 1,118 | 1,118 | 79,000 | 1,118 |
| 2015-12-07 | 1,137 | 1,154 | 1,103 | 1,139 | 87,000 | 1,139 |
| 2015-12-04 | 1,118 | 1,146 | 1,118 | 1,136 | 75,000 | 1,136 |
| 2015-12-03 | 1,135 | 1,154 | 1,118 | 1,154 | 88,000 | 1,154 |
| 2015-12-02 | 1,130 | 1,172 | 1,119 | 1,164 | 126,000 | 1,164 |
| 2015-12-01 | 1,082 | 1,119 | 1,065 | 1,112 | 101,000 | 1,112 |
| 2015-11-30 | 1,122 | 1,122 | 1,081 | 1,083 | 80,000 | 1,083 |
| 2015-11-27 | 1,119 | 1,122 | 1,099 | 1,122 | 92,000 | 1,122 |
| 2015-11-26 | 1,124 | 1,145 | 1,095 | 1,120 | 130,000 | 1,120 |
| 2015-11-25 | 1,140 | 1,140 | 1,111 | 1,112 | 55,000 | 1,112 |
| 2015-11-24 | 1,157 | 1,165 | 1,136 | 1,161 | 54,000 | 1,161 |
| 2015-11-20 | 1,150 | 1,168 | 1,123 | 1,128 | 87,000 | 1,128 |
| 2015-11-19 | 1,130 | 1,160 | 1,129 | 1,151 | 95,000 | 1,151 |
| 2015-11-18 | 1,195 | 1,195 | 1,119 | 1,127 | 81,000 | 1,127 |
| 2015-11-17 | 1,137 | 1,226 | 1,130 | 1,195 | 232,000 | 1,195 |
| 2015-11-16 | 1,110 | 1,139 | 1,086 | 1,125 | 85,000 | 1,125 |
| 2015-11-13 | 1,139 | 1,145 | 1,120 | 1,129 | 116,000 | 1,129 |
| 2015-11-12 | 1,150 | 1,167 | 1,130 | 1,140 | 97,000 | 1,140 |
| 2015-11-11 | 1,155 | 1,164 | 1,137 | 1,150 | 118,000 | 1,150 |
| 2015-11-10 | 1,145 | 1,181 | 1,130 | 1,169 | 89,000 | 1,169 |
| 2015-11-09 | 1,155 | 1,181 | 1,128 | 1,175 | 121,000 | 1,175 |
| 2015-11-06 | 1,092 | 1,169 | 1,091 | 1,155 | 125,000 | 1,155 |
| 2015-11-05 | 1,079 | 1,131 | 1,060 | 1,126 | 151,000 | 1,126 |
| 2015-11-04 | 1,171 | 1,174 | 1,107 | 1,109 | 173,000 | 1,109 |
| 2015-11-02 | 1,152 | 1,209 | 1,149 | 1,172 | 275,000 | 1,172 |
| 2015-10-30 | 1,094 | 1,193 | 1,078 | 1,181 | 366,000 | 1,181 |
| 2015-10-29 | 1,074 | 1,094 | 1,029 | 1,034 | 178,000 | 1,034 |
| 2015-10-28 | 1,120 | 1,121 | 1,080 | 1,104 | 153,000 | 1,104 |
| 2015-10-27 | 1,100 | 1,145 | 1,090 | 1,122 | 191,000 | 1,122 |
| 2015-10-26 | 1,094 | 1,094 | 1,065 | 1,075 | 146,000 | 1,075 |
| 2015-10-23 | 1,107 | 1,137 | 1,080 | 1,094 | 320,000 | 1,094 |
| 2015-10-22 | 1,048 | 1,141 | 1,043 | 1,107 | 232,000 | 1,107 |
| 2015-10-21 | 1,012 | 1,045 | 998 | 1,042 | 112,000 | 1,042 |
| 2015-10-20 | 1,018 | 1,037 | 1,001 | 1,010 | 91,000 | 1,010 |
| 2015-10-19 | 1,056 | 1,063 | 1,016 | 1,018 | 124,000 | 1,018 |
| 2015-10-16 | 1,029 | 1,079 | 1,015 | 1,071 | 211,000 | 1,071 |
| 2015-10-15 | 973 | 1,024 | 973 | 1,018 | 187,000 | 1,018 |
| 2015-10-14 | 915 | 1,035 | 905 | 1,003 | 423,000 | 1,003 |
| 2015-10-13 | 902 | 945 | 883 | 885 | 187,000 | 885 |
| 2015-10-09 | 876 | 901 | 870 | 897 | 106,000 | 897 |
| 2015-10-08 | 865 | 895 | 864 | 879 | 99,000 | 879 |
| 2015-10-07 | 861 | 887 | 840 | 875 | 148,000 | 875 |
| 2015-10-06 | 839 | 861 | 838 | 846 | 145,000 | 846 |
| 2015-10-05 | 817 | 835 | 815 | 820 | 60,000 | 820 |
| 2015-10-02 | 810 | 825 | 806 | 818 | 77,000 | 818 |
| 2015-10-01 | 833 | 840 | 806 | 822 | 170,000 | 822 |
| 2015-09-30 | 780 | 856 | 760 | 830 | 273,000 | 830 |
| 2015-09-29 | 770 | 773 | 746 | 759 | 128,000 | 759 |
| 2015-09-28 | 790 | 800 | 783 | 784 | 101,000 | 784 |
| 2015-09-25 | 782 | 815 | 782 | 811 | 80,000 | 811 |
| 2015-09-24 | 781 | 800 | 781 | 783 | 119,000 | 783 |
| 2015-09-18 | 837 | 837 | 806 | 808 | 92,000 | 808 |
| 2015-09-17 | 810 | 854 | 810 | 851 | 180,000 | 851 |
| 2015-09-16 | 792 | 810 | 782 | 798 | 136,000 | 798 |
| 2015-09-15 | 792 | 796 | 775 | 780 | 131,000 | 780 |
| 2015-09-14 | 835 | 835 | 786 | 790 | 168,000 | 790 |
| 2015-09-11 | 850 | 888 | 818 | 818 | 171,000 | 818 |
| 2015-09-10 | 840 | 849 | 806 | 836 | 184,000 | 836 |
| 2015-09-09 | 823 | 847 | 810 | 838 | 250,000 | 838 |
| 2015-09-08 | 814 | 814 | 790 | 790 | 146,000 | 790 |
| 2015-09-07 | 829 | 829 | 810 | 819 | 149,000 | 819 |
| 2015-09-04 | 870 | 870 | 825 | 840 | 140,000 | 840 |
| 2015-09-03 | 879 | 887 | 857 | 862 | 183,000 | 862 |
| 2015-09-02 | 900 | 900 | 860 | 865 | 170,000 | 865 |
| 2015-09-01 | 955 | 961 | 904 | 909 | 148,000 | 909 |
| 2015-08-31 | 940 | 965 | 931 | 956 | 95,000 | 956 |
| 2015-08-28 | 930 | 957 | 930 | 940 | 131,000 | 940 |
| 2015-08-27 | 922 | 924 | 900 | 903 | 57,000 | 903 |
| 2015-08-26 | 849 | 910 | 832 | 895 | 265,000 | 895 |
| 2015-08-25 | 830 | 896 | 800 | 844 | 253,000 | 844 |
| 2015-08-24 | 900 | 939 | 860 | 869 | 131,000 | 869 |
| 2015-08-21 | 941 | 972 | 915 | 928 | 126,000 | 928 |
| 2015-08-20 | 998 | 1,013 | 950 | 957 | 166,000 | 957 |
| 2015-08-19 | 1,020 | 1,035 | 999 | 1,009 | 113,000 | 1,009 |
| 2015-08-18 | 1,024 | 1,042 | 1,007 | 1,018 | 157,000 | 1,018 |
| 2015-08-17 | 1,020 | 1,022 | 1,000 | 1,013 | 105,000 | 1,013 |
| 2015-08-14 | 1,012 | 1,028 | 1,006 | 1,009 | 111,000 | 1,009 |
| 2015-08-13 | 1,018 | 1,037 | 1,006 | 1,019 | 67,000 | 1,019 |
| 2015-08-12 | 1,033 | 1,045 | 1,013 | 1,020 | 126,000 | 1,020 |
| 2015-08-11 | 1,020 | 1,078 | 1,020 | 1,059 | 201,000 | 1,059 |
| 2015-08-10 | 1,047 | 1,047 | 1,001 | 1,011 | 251,000 | 1,011 |
| 2015-08-07 | 1,108 | 1,108 | 1,058 | 1,061 | 167,000 | 1,061 |
| 2015-08-06 | 1,109 | 1,128 | 1,092 | 1,101 | 85,000 | 1,101 |
| 2015-08-05 | 1,088 | 1,126 | 1,061 | 1,096 | 281,000 | 1,096 |
| 2015-08-04 | 1,086 | 1,094 | 1,068 | 1,075 | 264,000 | 1,075 |
| 2015-08-03 | 1,100 | 1,119 | 1,085 | 1,104 | 278,000 | 1,104 |
| 2015-07-31 | 1,160 | 1,160 | 1,111 | 1,126 | 443,000 | 1,126 |
| 2015-07-30 | 1,288 | 1,320 | 1,280 | 1,310 | 80,000 | 1,310 |
| 2015-07-29 | 1,305 | 1,309 | 1,263 | 1,309 | 66,000 | 1,309 |
| 2015-07-28 | 1,271 | 1,311 | 1,252 | 1,287 | 63,000 | 1,287 |
| 2015-07-27 | 1,303 | 1,303 | 1,249 | 1,274 | 66,000 | 1,274 |
| 2015-07-24 | 1,324 | 1,338 | 1,290 | 1,303 | 91,000 | 1,303 |
| 2015-07-23 | 1,335 | 1,358 | 1,315 | 1,346 | 42,000 | 1,346 |
| 2015-07-22 | 1,337 | 1,342 | 1,311 | 1,335 | 57,000 | 1,335 |
| 2015-07-21 | 1,376 | 1,379 | 1,344 | 1,365 | 36,000 | 1,365 |
| 2015-07-17 | 1,371 | 1,387 | 1,334 | 1,364 | 170,000 | 1,364 |
| 2015-07-16 | 1,341 | 1,416 | 1,341 | 1,394 | 117,000 | 1,394 |
| 2015-07-15 | 1,368 | 1,379 | 1,333 | 1,341 | 122,000 | 1,341 |
| 2015-07-14 | 1,400 | 1,443 | 1,355 | 1,389 | 151,000 | 1,389 |
| 2015-07-13 | 1,308 | 1,390 | 1,293 | 1,381 | 228,000 | 1,381 |
| 2015-07-10 | 1,250 | 1,341 | 1,229 | 1,308 | 145,000 | 1,308 |
| 2015-07-09 | 1,190 | 1,260 | 1,160 | 1,247 | 88,000 | 1,247 |
| 2015-07-08 | 1,270 | 1,280 | 1,217 | 1,241 | 61,000 | 1,241 |
| 2015-07-07 | 1,303 | 1,354 | 1,294 | 1,300 | 68,000 | 1,300 |
| 2015-07-06 | 1,319 | 1,327 | 1,269 | 1,277 | 82,000 | 1,277 |
| 2015-07-03 | 1,338 | 1,342 | 1,294 | 1,321 | 130,000 | 1,321 |
| 2015-07-02 | 1,312 | 1,368 | 1,272 | 1,355 | 171,000 | 1,355 |
| 2015-07-01 | 1,222 | 1,344 | 1,220 | 1,312 | 162,000 | 1,312 |
| 2015-06-30 | 1,221 | 1,260 | 1,216 | 1,247 | 73,000 | 1,247 |
| 2015-06-29 | 1,201 | 1,261 | 1,200 | 1,244 | 183,000 | 1,244 |
| 2015-06-26 | 1,275 | 1,281 | 1,248 | 1,250 | 97,000 | 1,250 |
| 2015-06-25 | 1,280 | 1,291 | 1,269 | 1,288 | 126,000 | 1,288 |
| 2015-06-24 | 1,271 | 1,287 | 1,255 | 1,280 | 159,000 | 1,280 |
| 2015-06-23 | 1,289 | 1,289 | 1,267 | 1,271 | 48,000 | 1,271 |
| 2015-06-22 | 1,264 | 1,297 | 1,264 | 1,292 | 112,000 | 1,292 |
| 2015-06-19 | 1,254 | 1,291 | 1,245 | 1,291 | 85,000 | 1,291 |
| 2015-06-18 | 1,256 | 1,260 | 1,218 | 1,224 | 73,000 | 1,224 |
| 2015-06-17 | 1,265 | 1,290 | 1,263 | 1,274 | 123,000 | 1,274 |
| 2015-06-16 | 1,250 | 1,260 | 1,250 | 1,257 | 85,000 | 1,257 |
| 2015-06-15 | 1,239 | 1,267 | 1,230 | 1,260 | 90,000 | 1,260 |
| 2015-06-12 | 1,213 | 1,247 | 1,200 | 1,240 | 191,000 | 1,240 |
| 2015-06-11 | 1,205 | 1,239 | 1,205 | 1,225 | 69,000 | 1,225 |
| 2015-06-10 | 1,236 | 1,236 | 1,188 | 1,200 | 122,000 | 1,200 |
| 2015-06-09 | 1,258 | 1,266 | 1,219 | 1,221 | 145,000 | 1,221 |
| 2015-06-08 | 1,244 | 1,297 | 1,239 | 1,283 | 134,000 | 1,283 |
| 2015-06-05 | 1,200 | 1,229 | 1,200 | 1,213 | 109,000 | 1,213 |
| 2015-06-04 | 1,215 | 1,223 | 1,192 | 1,202 | 71,000 | 1,202 |
| 2015-06-03 | 1,216 | 1,216 | 1,195 | 1,202 | 67,000 | 1,202 |
| 2015-06-02 | 1,218 | 1,219 | 1,206 | 1,212 | 43,000 | 1,212 |
| 2015-06-01 | 1,202 | 1,219 | 1,202 | 1,214 | 56,000 | 1,214 |
| 2015-05-29 | 1,179 | 1,204 | 1,174 | 1,195 | 58,000 | 1,195 |
| 2015-05-28 | 1,218 | 1,218 | 1,174 | 1,187 | 73,000 | 1,187 |
| 2015-05-27 | 1,192 | 1,214 | 1,192 | 1,206 | 49,000 | 1,206 |
| 2015-05-26 | 1,190 | 1,208 | 1,187 | 1,203 | 85,000 | 1,203 |
| 2015-05-25 | 1,198 | 1,198 | 1,171 | 1,182 | 51,000 | 1,182 |
| 2015-05-22 | 1,171 | 1,186 | 1,164 | 1,182 | 88,000 | 1,182 |
| 2015-05-21 | 1,198 | 1,198 | 1,171 | 1,171 | 49,000 | 1,171 |
| 2015-05-20 | 1,205 | 1,205 | 1,190 | 1,199 | 56,000 | 1,199 |
| 2015-05-19 | 1,200 | 1,218 | 1,195 | 1,215 | 99,000 | 1,215 |
| 2015-05-18 | 1,177 | 1,197 | 1,177 | 1,185 | 45,000 | 1,185 |
| 2015-05-15 | 1,168 | 1,177 | 1,158 | 1,177 | 79,000 | 1,177 |
| 2015-05-14 | 1,175 | 1,190 | 1,154 | 1,181 | 133,000 | 1,181 |
| 2015-05-13 | 1,177 | 1,190 | 1,166 | 1,188 | 132,000 | 1,188 |
| 2015-05-12 | 1,150 | 1,197 | 1,149 | 1,177 | 323,000 | 1,177 |
| 2015-05-11 | 1,130 | 1,165 | 1,122 | 1,154 | 96,000 | 1,154 |
| 2015-05-08 | 1,120 | 1,136 | 1,113 | 1,130 | 124,000 | 1,130 |
| 2015-05-07 | 1,106 | 1,149 | 1,101 | 1,117 | 193,000 | 1,117 |
| 2015-05-01 | 1,111 | 1,145 | 1,101 | 1,112 | 210,000 | 1,112 |
| 2015-04-30 | 1,097 | 1,182 | 1,097 | 1,139 | 873,000 | 1,139 |
| 2015-04-28 | 1,046 | 1,073 | 1,033 | 1,062 | 165,000 | 1,062 |
| 2015-04-27 | 1,076 | 1,084 | 1,040 | 1,045 | 396,000 | 1,045 |
| 2015-04-24 | 1,064 | 1,075 | 1,056 | 1,073 | 202,000 | 1,073 |
| 2015-04-23 | 1,070 | 1,087 | 1,066 | 1,084 | 181,000 | 1,084 |
| 2015-04-22 | 1,067 | 1,086 | 1,064 | 1,078 | 112,000 | 1,078 |
| 2015-04-21 | 1,087 | 1,099 | 1,059 | 1,067 | 120,000 | 1,067 |
| 2015-04-20 | 1,100 | 1,108 | 1,083 | 1,087 | 84,000 | 1,087 |
| 2015-04-17 | 1,111 | 1,136 | 1,072 | 1,127 | 202,000 | 1,127 |
| 2015-04-16 | 1,061 | 1,111 | 1,054 | 1,111 | 258,000 | 1,111 |
| 2015-04-15 | 1,056 | 1,060 | 1,038 | 1,046 | 184,000 | 1,046 |
| 2015-04-14 | 1,056 | 1,067 | 1,025 | 1,056 | 230,000 | 1,056 |
| 2015-04-13 | 1,123 | 1,125 | 1,043 | 1,050 | 582,000 | 1,050 |
| 2015-04-10 | 1,212 | 1,235 | 1,107 | 1,124 | 881,000 | 1,124 |
| 2015-04-09 | 1,010 | 1,037 | 1,008 | 1,032 | 218,000 | 1,032 |
| 2015-04-08 | 1,001 | 1,007 | 993 | 1,002 | 204,000 | 1,002 |
| 2015-04-07 | 989 | 994 | 976 | 990 | 155,000 | 990 |
| 2015-04-06 | 965 | 978 | 959 | 975 | 109,000 | 975 |
| 2015-04-03 | 989 | 990 | 968 | 975 | 151,000 | 975 |
| 2015-04-02 | 984 | 1,000 | 966 | 992 | 229,000 | 992 |
| 2015-04-01 | 976 | 993 | 971 | 987 | 261,000 | 987 |
| 2015-03-31 | 974 | 997 | 974 | 990 | 383,000 | 990 |
| 2015-03-30 | 969 | 977 | 938 | 969 | 335,000 | 969 |
| 2015-03-27 | 999 | 1,002 | 969 | 974 | 334,000 | 974 |
| 2015-03-26 | 1,015 | 1,019 | 975 | 1,003 | 425,000 | 1,003 |
| 2015-03-25 | 1,025 | 1,039 | 1,016 | 1,020 | 275,000 | 1,020 |
| 2015-03-24 | 1,036 | 1,059 | 1,017 | 1,033 | 442,000 | 1,033 |
| 2015-03-23 | 1,059 | 1,059 | 1,022 | 1,028 | 291,000 | 1,028 |
| 2015-03-20 | 1,040 | 1,050 | 1,023 | 1,040 | 288,000 | 1,040 |
| 2015-03-19 | 1,019 | 1,046 | 1,002 | 1,038 | 451,000 | 1,038 |
| 2015-03-18 | 1,023 | 1,026 | 997 | 1,011 | 405,000 | 1,011 |
| 2015-03-17 | 1,000 | 1,030 | 998 | 1,028 | 329,000 | 1,028 |
| 2015-03-16 | 986 | 1,009 | 981 | 1,005 | 301,000 | 1,005 |
| 2015-03-13 | 976 | 1,005 | 964 | 1,003 | 464,000 | 1,003 |
| 2015-03-12 | 937 | 963 | 937 | 961 | 410,000 | 961 |
| 2015-03-11 | 918 | 936 | 917 | 932 | 395,000 | 932 |
| 2015-03-10 | 899 | 918 | 898 | 917 | 403,000 | 917 |
| 2015-03-09 | 894 | 908 | 891 | 902 | 329,000 | 902 |
| 2015-03-06 | 896 | 900 | 889 | 894 | 333,000 | 894 |
| 2015-03-05 | 891 | 902 | 887 | 890 | 243,000 | 890 |
| 2015-03-04 | 880 | 905 | 872 | 899 | 445,000 | 899 |
| 2015-03-03 | 884 | 887 | 873 | 883 | 315,000 | 883 |
| 2015-03-02 | 875 | 880 | 863 | 874 | 214,000 | 874 |
| 2015-02-27 | 877 | 879 | 860 | 871 | 250,000 | 871 |
| 2015-02-26 | 839 | 875 | 839 | 875 | 293,000 | 875 |
| 2015-02-25 | 840 | 847 | 835 | 838 | 253,000 | 838 |
| 2015-02-24 | 862 | 862 | 830 | 835 | 283,000 | 835 |
| 2015-02-23 | 879 | 881 | 854 | 861 | 238,000 | 861 |
| 2015-02-20 | 885 | 885 | 863 | 871 | 478,000 | 871 |
| 2015-02-19 | 885 | 893 | 870 | 880 | 332,000 | 880 |
| 2015-02-18 | 870 | 887 | 865 | 880 | 283,000 | 880 |
| 2015-02-17 | 864 | 878 | 861 | 863 | 291,000 | 863 |
| 2015-02-16 | 872 | 881 | 868 | 877 | 192,000 | 877 |
| 2015-02-13 | 861 | 886 | 859 | 878 | 236,000 | 878 |
| 2015-02-12 | 849 | 879 | 844 | 872 | 185,000 | 872 |
| 2015-02-10 | 844 | 845 | 830 | 842 | 73,000 | 842 |
| 2015-02-09 | 843 | 845 | 835 | 838 | 90,000 | 838 |
| 2015-02-06 | 842 | 849 | 841 | 843 | 78,000 | 843 |
| 2015-02-05 | 837 | 847 | 836 | 840 | 94,000 | 840 |
| 2015-02-04 | 855 | 856 | 832 | 840 | 135,000 | 840 |
| 2015-02-03 | 840 | 848 | 836 | 836 | 141,000 | 836 |
| 2015-02-02 | 851 | 857 | 827 | 841 | 101,000 | 841 |
| 2015-01-30 | 860 | 860 | 841 | 845 | 98,000 | 845 |
| 2015-01-29 | 861 | 863 | 827 | 847 | 323,000 | 847 |
| 2015-01-28 | 825 | 885 | 825 | 879 | 257,000 | 879 |
| 2015-01-27 | 816 | 834 | 816 | 833 | 183,000 | 833 |
| 2015-01-26 | 787 | 816 | 782 | 806 | 69,000 | 806 |
| 2015-01-23 | 785 | 807 | 785 | 802 | 53,000 | 802 |
| 2015-01-22 | 792 | 793 | 781 | 785 | 39,000 | 785 |
| 2015-01-21 | 821 | 821 | 787 | 792 | 45,000 | 792 |
| 2015-01-20 | 800 | 821 | 795 | 821 | 42,000 | 821 |
| 2015-01-19 | 812 | 813 | 793 | 812 | 51,000 | 812 |
| 2015-01-16 | 820 | 822 | 798 | 814 | 34,000 | 814 |
| 2015-01-15 | 819 | 847 | 819 | 840 | 43,000 | 840 |
| 2015-01-14 | 827 | 834 | 814 | 819 | 23,000 | 819 |
| 2015-01-13 | 837 | 837 | 810 | 828 | 44,000 | 828 |
| 2015-01-09 | 851 | 859 | 805 | 852 | 73,000 | 852 |
| 2015-01-08 | 841 | 850 | 841 | 844 | 20,000 | 844 |
| 2015-01-07 | 836 | 852 | 830 | 841 | 46,000 | 841 |
| 2015-01-06 | 882 | 882 | 834 | 841 | 60,000 | 841 |
| 2015-01-05 | 876 | 893 | 875 | 885 | 68,000 | 885 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株