1952 新日本空調(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 | 1,090 | 1,105 | 1,075 | 1,081 | 10,500 | 1,081 |
| 2015-12-29 | 1,076 | 1,086 | 1,049 | 1,083 | 12,000 | 1,083 |
| 2015-12-28 | 1,038 | 1,074 | 1,035 | 1,066 | 13,400 | 1,066 |
| 2015-12-25 | 1,022 | 1,030 | 1,017 | 1,019 | 11,400 | 1,019 |
| 2015-12-24 | 1,036 | 1,052 | 1,026 | 1,026 | 12,900 | 1,026 |
| 2015-12-22 | 1,021 | 1,038 | 1,006 | 1,027 | 27,700 | 1,027 |
| 2015-12-21 | 1,052 | 1,052 | 1,001 | 1,016 | 70,800 | 1,016 |
| 2015-12-18 | 1,077 | 1,080 | 1,060 | 1,066 | 27,800 | 1,066 |
| 2015-12-17 | 1,096 | 1,096 | 1,067 | 1,077 | 21,800 | 1,077 |
| 2015-12-16 | 1,057 | 1,075 | 1,056 | 1,066 | 14,500 | 1,066 |
| 2015-12-15 | 1,070 | 1,085 | 1,010 | 1,050 | 21,200 | 1,050 |
| 2015-12-14 | 1,080 | 1,080 | 1,051 | 1,069 | 10,000 | 1,069 |
| 2015-12-11 | 1,065 | 1,095 | 1,052 | 1,091 | 43,300 | 1,091 |
| 2015-12-10 | 1,063 | 1,075 | 1,039 | 1,057 | 34,600 | 1,057 |
| 2015-12-09 | 1,085 | 1,105 | 1,081 | 1,086 | 14,500 | 1,086 |
| 2015-12-08 | 1,109 | 1,109 | 1,094 | 1,096 | 8,600 | 1,096 |
| 2015-12-07 | 1,115 | 1,119 | 1,105 | 1,109 | 18,300 | 1,109 |
| 2015-12-04 | 1,111 | 1,111 | 1,088 | 1,100 | 17,500 | 1,100 |
| 2015-12-03 | 1,104 | 1,124 | 1,102 | 1,124 | 15,700 | 1,124 |
| 2015-12-02 | 1,115 | 1,115 | 1,102 | 1,115 | 16,100 | 1,115 |
| 2015-12-01 | 1,115 | 1,119 | 1,106 | 1,117 | 13,700 | 1,117 |
| 2015-11-30 | 1,115 | 1,115 | 1,105 | 1,107 | 9,600 | 1,107 |
| 2015-11-27 | 1,110 | 1,112 | 1,099 | 1,101 | 10,600 | 1,101 |
| 2015-11-26 | 1,110 | 1,115 | 1,099 | 1,103 | 15,700 | 1,103 |
| 2015-11-25 | 1,111 | 1,111 | 1,104 | 1,105 | 8,400 | 1,105 |
| 2015-11-24 | 1,100 | 1,106 | 1,096 | 1,104 | 18,600 | 1,104 |
| 2015-11-20 | 1,105 | 1,113 | 1,099 | 1,110 | 25,000 | 1,110 |
| 2015-11-19 | 1,102 | 1,106 | 1,089 | 1,101 | 22,400 | 1,101 |
| 2015-11-18 | 1,128 | 1,131 | 1,089 | 1,094 | 52,400 | 1,094 |
| 2015-11-17 | 1,077 | 1,150 | 1,060 | 1,123 | 71,000 | 1,123 |
| 2015-11-16 | 1,065 | 1,082 | 1,060 | 1,078 | 10,100 | 1,078 |
| 2015-11-13 | 1,078 | 1,087 | 1,060 | 1,076 | 11,800 | 1,076 |
| 2015-11-12 | 1,055 | 1,093 | 1,054 | 1,078 | 28,400 | 1,078 |
| 2015-11-11 | 1,040 | 1,057 | 1,031 | 1,055 | 13,600 | 1,055 |
| 2015-11-10 | 1,036 | 1,048 | 1,028 | 1,046 | 11,000 | 1,046 |
| 2015-11-09 | 1,028 | 1,054 | 1,021 | 1,054 | 21,700 | 1,054 |
| 2015-11-06 | 1,070 | 1,070 | 1,000 | 1,028 | 26,300 | 1,028 |
| 2015-11-05 | 1,070 | 1,080 | 1,030 | 1,068 | 42,700 | 1,068 |
| 2015-11-04 | 1,061 | 1,066 | 1,050 | 1,056 | 16,400 | 1,056 |
| 2015-11-02 | 1,061 | 1,065 | 1,035 | 1,047 | 17,700 | 1,047 |
| 2015-10-30 | 1,075 | 1,088 | 1,055 | 1,081 | 19,200 | 1,081 |
| 2015-10-29 | 1,068 | 1,079 | 1,067 | 1,071 | 7,000 | 1,071 |
| 2015-10-28 | 1,078 | 1,078 | 1,062 | 1,068 | 11,700 | 1,068 |
| 2015-10-27 | 1,080 | 1,080 | 1,071 | 1,071 | 7,200 | 1,071 |
| 2015-10-26 | 1,082 | 1,082 | 1,070 | 1,075 | 8,500 | 1,075 |
| 2015-10-23 | 1,056 | 1,065 | 1,050 | 1,065 | 16,400 | 1,065 |
| 2015-10-22 | 1,038 | 1,050 | 1,037 | 1,041 | 8,700 | 1,041 |
| 2015-10-21 | 1,021 | 1,042 | 1,004 | 1,038 | 13,300 | 1,038 |
| 2015-10-20 | 1,000 | 1,024 | 1,000 | 1,020 | 33,700 | 1,020 |
| 2015-10-19 | 1,008 | 1,037 | 1,001 | 1,024 | 13,000 | 1,024 |
| 2015-10-16 | 1,000 | 1,010 | 999 | 1,008 | 32,600 | 1,008 |
| 2015-10-15 | 983 | 1,000 | 983 | 1,000 | 12,600 | 1,000 |
| 2015-10-14 | 999 | 1,000 | 951 | 985 | 28,400 | 985 |
| 2015-10-13 | 992 | 1,000 | 992 | 1,000 | 7,900 | 1,000 |
| 2015-10-09 | 1,000 | 1,000 | 996 | 1,000 | 20,200 | 1,000 |
| 2015-10-08 | 996 | 1,000 | 989 | 997 | 11,600 | 997 |
| 2015-10-07 | 998 | 1,000 | 991 | 1,000 | 10,400 | 1,000 |
| 2015-10-06 | 985 | 1,000 | 984 | 996 | 17,100 | 996 |
| 2015-10-05 | 974 | 986 | 966 | 973 | 6,100 | 973 |
| 2015-10-02 | 965 | 979 | 962 | 967 | 4,300 | 967 |
| 2015-10-01 | 962 | 977 | 957 | 969 | 10,300 | 969 |
| 2015-09-30 | 942 | 961 | 942 | 955 | 12,100 | 955 |
| 2015-09-29 | 945 | 959 | 928 | 932 | 15,000 | 932 |
| 2015-09-28 | 972 | 986 | 951 | 960 | 26,200 | 960 |
| 2015-09-25 | 968 | 990 | 962 | 983 | 25,200 | 983 |
| 2015-09-24 | 978 | 978 | 959 | 960 | 28,600 | 960 |
| 2015-09-18 | 975 | 992 | 966 | 984 | 20,700 | 984 |
| 2015-09-17 | 970 | 996 | 970 | 989 | 11,900 | 989 |
| 2015-09-16 | 970 | 976 | 964 | 970 | 7,500 | 970 |
| 2015-09-15 | 964 | 987 | 963 | 964 | 9,600 | 964 |
| 2015-09-14 | 967 | 978 | 950 | 956 | 6,700 | 956 |
| 2015-09-11 | 942 | 981 | 942 | 956 | 38,700 | 956 |
| 2015-09-10 | 939 | 965 | 917 | 957 | 11,800 | 957 |
| 2015-09-09 | 929 | 967 | 929 | 954 | 22,500 | 954 |
| 2015-09-08 | 908 | 924 | 904 | 906 | 15,500 | 906 |
| 2015-09-07 | 910 | 920 | 891 | 909 | 10,600 | 909 |
| 2015-09-04 | 937 | 937 | 914 | 922 | 19,400 | 922 |
| 2015-09-03 | 935 | 955 | 917 | 929 | 9,000 | 929 |
| 2015-09-02 | 915 | 946 | 896 | 930 | 29,400 | 930 |
| 2015-09-01 | 978 | 982 | 940 | 940 | 18,200 | 940 |
| 2015-08-31 | 992 | 993 | 969 | 983 | 16,500 | 983 |
| 2015-08-28 | 1,000 | 1,000 | 962 | 992 | 17,300 | 992 |
| 2015-08-27 | 957 | 960 | 938 | 942 | 24,500 | 942 |
| 2015-08-26 | 934 | 949 | 900 | 942 | 36,400 | 942 |
| 2015-08-25 | 870 | 959 | 855 | 894 | 34,600 | 894 |
| 2015-08-24 | 971 | 987 | 930 | 930 | 34,900 | 930 |
| 2015-08-21 | 1,008 | 1,025 | 1,001 | 1,001 | 18,600 | 1,001 |
| 2015-08-20 | 1,028 | 1,064 | 1,018 | 1,034 | 19,400 | 1,034 |
| 2015-08-19 | 1,064 | 1,077 | 1,021 | 1,039 | 15,400 | 1,039 |
| 2015-08-18 | 1,046 | 1,076 | 1,039 | 1,065 | 15,400 | 1,065 |
| 2015-08-17 | 1,017 | 1,060 | 1,015 | 1,046 | 31,500 | 1,046 |
| 2015-08-14 | 1,033 | 1,033 | 1,015 | 1,017 | 22,000 | 1,017 |
| 2015-08-13 | 1,027 | 1,033 | 1,010 | 1,033 | 25,500 | 1,033 |
| 2015-08-12 | 1,055 | 1,066 | 1,025 | 1,035 | 24,900 | 1,035 |
| 2015-08-11 | 1,086 | 1,100 | 1,056 | 1,062 | 28,700 | 1,062 |
| 2015-08-10 | 1,059 | 1,075 | 1,047 | 1,072 | 17,200 | 1,072 |
| 2015-08-07 | 1,033 | 1,055 | 1,025 | 1,053 | 34,400 | 1,053 |
| 2015-08-06 | 1,050 | 1,120 | 1,021 | 1,023 | 78,500 | 1,023 |
| 2015-08-05 | 1,043 | 1,066 | 1,040 | 1,041 | 22,300 | 1,041 |
| 2015-08-04 | 1,051 | 1,051 | 1,030 | 1,043 | 22,500 | 1,043 |
| 2015-08-03 | 1,041 | 1,057 | 1,041 | 1,046 | 18,000 | 1,046 |
| 2015-07-31 | 1,045 | 1,045 | 1,022 | 1,039 | 19,300 | 1,039 |
| 2015-07-30 | 1,046 | 1,047 | 1,035 | 1,039 | 18,500 | 1,039 |
| 2015-07-29 | 1,032 | 1,057 | 1,031 | 1,046 | 19,200 | 1,046 |
| 2015-07-28 | 1,041 | 1,044 | 1,024 | 1,031 | 28,900 | 1,031 |
| 2015-07-27 | 1,077 | 1,077 | 1,040 | 1,051 | 22,300 | 1,051 |
| 2015-07-24 | 1,086 | 1,092 | 1,075 | 1,077 | 15,600 | 1,077 |
| 2015-07-23 | 1,085 | 1,096 | 1,078 | 1,093 | 9,200 | 1,093 |
| 2015-07-22 | 1,085 | 1,096 | 1,082 | 1,085 | 14,600 | 1,085 |
| 2015-07-21 | 1,109 | 1,125 | 1,100 | 1,102 | 52,800 | 1,102 |
| 2015-07-17 | 1,090 | 1,110 | 1,067 | 1,107 | 65,700 | 1,107 |
| 2015-07-16 | 1,086 | 1,092 | 1,081 | 1,088 | 16,800 | 1,088 |
| 2015-07-15 | 1,073 | 1,088 | 1,063 | 1,078 | 18,300 | 1,078 |
| 2015-07-14 | 1,075 | 1,078 | 1,050 | 1,066 | 13,200 | 1,066 |
| 2015-07-13 | 1,040 | 1,064 | 1,034 | 1,051 | 11,000 | 1,051 |
| 2015-07-10 | 1,025 | 1,042 | 1,016 | 1,028 | 18,000 | 1,028 |
| 2015-07-09 | 1,010 | 1,033 | 990 | 1,020 | 41,800 | 1,020 |
| 2015-07-08 | 1,064 | 1,084 | 1,024 | 1,024 | 31,000 | 1,024 |
| 2015-07-07 | 1,079 | 1,091 | 1,057 | 1,073 | 17,300 | 1,073 |
| 2015-07-06 | 1,088 | 1,094 | 1,040 | 1,069 | 31,800 | 1,069 |
| 2015-07-03 | 1,119 | 1,121 | 1,095 | 1,102 | 24,500 | 1,102 |
| 2015-07-02 | 1,104 | 1,115 | 1,094 | 1,114 | 17,100 | 1,114 |
| 2015-07-01 | 1,107 | 1,107 | 1,081 | 1,096 | 12,600 | 1,096 |
| 2015-06-30 | 1,079 | 1,090 | 1,070 | 1,077 | 28,100 | 1,077 |
| 2015-06-29 | 1,075 | 1,099 | 1,060 | 1,080 | 27,100 | 1,080 |
| 2015-06-26 | 1,142 | 1,142 | 1,098 | 1,105 | 29,700 | 1,105 |
| 2015-06-25 | 1,135 | 1,149 | 1,131 | 1,135 | 19,500 | 1,135 |
| 2015-06-24 | 1,135 | 1,147 | 1,135 | 1,143 | 32,800 | 1,143 |
| 2015-06-23 | 1,150 | 1,175 | 1,090 | 1,131 | 52,400 | 1,131 |
| 2015-06-22 | 1,149 | 1,165 | 1,124 | 1,135 | 28,600 | 1,135 |
| 2015-06-19 | 1,154 | 1,168 | 1,154 | 1,156 | 13,600 | 1,156 |
| 2015-06-18 | 1,140 | 1,163 | 1,127 | 1,142 | 25,100 | 1,142 |
| 2015-06-17 | 1,185 | 1,185 | 1,148 | 1,152 | 23,300 | 1,152 |
| 2015-06-16 | 1,202 | 1,211 | 1,180 | 1,180 | 25,600 | 1,180 |
| 2015-06-15 | 1,163 | 1,212 | 1,157 | 1,200 | 68,400 | 1,200 |
| 2015-06-12 | 1,149 | 1,160 | 1,130 | 1,158 | 67,400 | 1,158 |
| 2015-06-11 | 1,120 | 1,160 | 1,120 | 1,124 | 29,000 | 1,124 |
| 2015-06-10 | 1,149 | 1,160 | 1,111 | 1,125 | 31,600 | 1,125 |
| 2015-06-09 | 1,140 | 1,172 | 1,137 | 1,148 | 112,000 | 1,148 |
| 2015-06-08 | 1,115 | 1,150 | 1,115 | 1,123 | 23,500 | 1,123 |
| 2015-06-05 | 1,105 | 1,130 | 1,104 | 1,113 | 14,300 | 1,113 |
| 2015-06-04 | 1,135 | 1,135 | 1,111 | 1,112 | 22,400 | 1,112 |
| 2015-06-03 | 1,115 | 1,180 | 1,115 | 1,125 | 35,300 | 1,125 |
| 2015-06-02 | 1,090 | 1,104 | 1,081 | 1,095 | 35,600 | 1,095 |
| 2015-06-01 | 1,081 | 1,090 | 1,081 | 1,090 | 15,600 | 1,090 |
| 2015-05-29 | 1,069 | 1,090 | 1,050 | 1,078 | 16,200 | 1,078 |
| 2015-05-28 | 1,075 | 1,088 | 1,061 | 1,080 | 23,900 | 1,080 |
| 2015-05-27 | 1,056 | 1,071 | 1,056 | 1,067 | 13,400 | 1,067 |
| 2015-05-26 | 1,048 | 1,072 | 1,048 | 1,062 | 16,700 | 1,062 |
| 2015-05-25 | 1,059 | 1,074 | 1,038 | 1,057 | 21,400 | 1,057 |
| 2015-05-22 | 1,049 | 1,062 | 1,031 | 1,045 | 16,600 | 1,045 |
| 2015-05-21 | 1,055 | 1,064 | 1,032 | 1,045 | 37,100 | 1,045 |
| 2015-05-20 | 1,055 | 1,059 | 1,045 | 1,052 | 20,500 | 1,052 |
| 2015-05-19 | 1,057 | 1,059 | 1,038 | 1,051 | 25,800 | 1,051 |
| 2015-05-18 | 1,047 | 1,057 | 1,034 | 1,057 | 13,100 | 1,057 |
| 2015-05-15 | 1,050 | 1,050 | 1,040 | 1,046 | 8,800 | 1,046 |
| 2015-05-14 | 1,055 | 1,059 | 1,037 | 1,042 | 28,800 | 1,042 |
| 2015-05-13 | 1,050 | 1,067 | 1,050 | 1,062 | 33,300 | 1,062 |
| 2015-05-12 | 1,024 | 1,066 | 1,024 | 1,050 | 49,400 | 1,050 |
| 2015-05-11 | 1,020 | 1,030 | 1,016 | 1,023 | 48,300 | 1,023 |
| 2015-05-08 | 1,005 | 1,015 | 1,000 | 1,012 | 17,600 | 1,012 |
| 2015-05-07 | 1,001 | 1,013 | 1,001 | 1,006 | 9,200 | 1,006 |
| 2015-05-01 | 1,000 | 1,014 | 1,000 | 1,006 | 13,500 | 1,006 |
| 2015-04-30 | 1,015 | 1,015 | 1,000 | 1,009 | 17,300 | 1,009 |
| 2015-04-28 | 1,015 | 1,023 | 1,008 | 1,019 | 17,600 | 1,019 |
| 2015-04-27 | 1,014 | 1,014 | 1,004 | 1,013 | 10,200 | 1,013 |
| 2015-04-24 | 1,009 | 1,013 | 1,000 | 1,004 | 13,400 | 1,004 |
| 2015-04-23 | 1,006 | 1,024 | 1,000 | 1,007 | 14,400 | 1,007 |
| 2015-04-22 | 1,022 | 1,028 | 990 | 1,006 | 15,700 | 1,006 |
| 2015-04-21 | 1,015 | 1,015 | 1,001 | 1,009 | 12,900 | 1,009 |
| 2015-04-20 | 1,016 | 1,029 | 1,003 | 1,013 | 16,100 | 1,013 |
| 2015-04-17 | 1,022 | 1,028 | 1,013 | 1,013 | 12,300 | 1,013 |
| 2015-04-16 | 1,029 | 1,032 | 1,016 | 1,031 | 9,900 | 1,031 |
| 2015-04-15 | 1,018 | 1,035 | 1,018 | 1,027 | 7,800 | 1,027 |
| 2015-04-14 | 1,010 | 1,027 | 1,010 | 1,024 | 9,000 | 1,024 |
| 2015-04-13 | 1,020 | 1,021 | 1,005 | 1,007 | 7,700 | 1,007 |
| 2015-04-10 | 1,018 | 1,034 | 1,003 | 1,014 | 16,600 | 1,014 |
| 2015-04-09 | 1,033 | 1,035 | 1,014 | 1,018 | 9,300 | 1,018 |
| 2015-04-08 | 1,045 | 1,055 | 1,025 | 1,033 | 18,500 | 1,033 |
| 2015-04-07 | 1,044 | 1,047 | 1,022 | 1,030 | 24,000 | 1,030 |
| 2015-04-06 | 1,043 | 1,059 | 1,040 | 1,055 | 39,200 | 1,055 |
| 2015-04-03 | 1,011 | 1,068 | 980 | 1,052 | 79,400 | 1,052 |
| 2015-04-02 | 984 | 1,004 | 980 | 996 | 33,500 | 996 |
| 2015-04-01 | 969 | 981 | 964 | 980 | 20,600 | 980 |
| 2015-03-31 | 988 | 997 | 982 | 984 | 11,800 | 984 |
| 2015-03-30 | 980 | 987 | 976 | 981 | 13,500 | 981 |
| 2015-03-27 | 988 | 1,001 | 966 | 974 | 11,400 | 974 |
| 2015-03-26 | 1,001 | 1,001 | 964 | 994 | 19,000 | 994 |
| 2015-03-25 | 1,001 | 1,007 | 964 | 996 | 17,900 | 996 |
| 2015-03-24 | 1,000 | 1,001 | 988 | 997 | 10,200 | 997 |
| 2015-03-23 | 991 | 1,007 | 991 | 1,004 | 9,300 | 1,004 |
| 2015-03-20 | 1,000 | 1,002 | 981 | 990 | 37,500 | 990 |
| 2015-03-19 | 989 | 1,000 | 989 | 997 | 25,500 | 997 |
| 2015-03-18 | 992 | 997 | 986 | 989 | 19,100 | 989 |
| 2015-03-17 | 994 | 996 | 986 | 992 | 12,500 | 992 |
| 2015-03-16 | 986 | 995 | 982 | 985 | 14,700 | 985 |
| 2015-03-13 | 980 | 995 | 980 | 984 | 46,100 | 984 |
| 2015-03-12 | 972 | 990 | 972 | 987 | 15,500 | 987 |
| 2015-03-11 | 961 | 970 | 961 | 969 | 10,600 | 969 |
| 2015-03-10 | 960 | 968 | 958 | 961 | 11,800 | 961 |
| 2015-03-09 | 959 | 962 | 952 | 957 | 9,700 | 957 |
| 2015-03-06 | 960 | 962 | 951 | 955 | 8,800 | 955 |
| 2015-03-05 | 957 | 967 | 955 | 960 | 6,700 | 960 |
| 2015-03-04 | 972 | 972 | 955 | 957 | 10,700 | 957 |
| 2015-03-03 | 975 | 983 | 970 | 971 | 8,300 | 971 |
| 2015-03-02 | 984 | 986 | 974 | 978 | 14,500 | 978 |
| 2015-02-27 | 992 | 993 | 968 | 975 | 13,000 | 975 |
| 2015-02-26 | 983 | 990 | 978 | 989 | 21,900 | 989 |
| 2015-02-25 | 980 | 985 | 977 | 981 | 5,600 | 981 |
| 2015-02-24 | 981 | 983 | 971 | 978 | 15,300 | 978 |
| 2015-02-23 | 981 | 989 | 975 | 978 | 13,400 | 978 |
| 2015-02-20 | 980 | 996 | 966 | 975 | 39,500 | 975 |
| 2015-02-19 | 975 | 990 | 974 | 986 | 26,100 | 986 |
| 2015-02-18 | 980 | 998 | 980 | 983 | 33,200 | 983 |
| 2015-02-17 | 966 | 975 | 966 | 974 | 9,000 | 974 |
| 2015-02-16 | 955 | 971 | 947 | 966 | 15,000 | 966 |
| 2015-02-13 | 955 | 958 | 946 | 952 | 22,400 | 952 |
| 2015-02-12 | 960 | 972 | 959 | 961 | 35,200 | 961 |
| 2015-02-10 | 960 | 967 | 953 | 956 | 14,700 | 956 |
| 2015-02-09 | 966 | 968 | 956 | 960 | 8,000 | 960 |
| 2015-02-06 | 954 | 969 | 954 | 956 | 14,700 | 956 |
| 2015-02-05 | 953 | 953 | 940 | 950 | 8,700 | 950 |
| 2015-02-04 | 950 | 974 | 948 | 957 | 19,300 | 957 |
| 2015-02-03 | 952 | 959 | 931 | 935 | 20,000 | 935 |
| 2015-02-02 | 956 | 956 | 938 | 952 | 13,800 | 952 |
| 2015-01-30 | 954 | 965 | 953 | 962 | 19,100 | 962 |
| 2015-01-29 | 980 | 981 | 956 | 958 | 23,200 | 958 |
| 2015-01-28 | 960 | 982 | 960 | 979 | 23,200 | 979 |
| 2015-01-27 | 960 | 968 | 952 | 966 | 17,100 | 966 |
| 2015-01-26 | 957 | 958 | 949 | 952 | 13,200 | 952 |
| 2015-01-23 | 962 | 963 | 946 | 957 | 19,200 | 957 |
| 2015-01-22 | 972 | 972 | 945 | 955 | 22,600 | 955 |
| 2015-01-21 | 941 | 949 | 941 | 943 | 13,700 | 943 |
| 2015-01-20 | 941 | 944 | 932 | 941 | 27,600 | 941 |
| 2015-01-19 | 925 | 942 | 923 | 932 | 21,200 | 932 |
| 2015-01-16 | 935 | 944 | 921 | 929 | 20,900 | 929 |
| 2015-01-15 | 915 | 950 | 915 | 948 | 24,200 | 948 |
| 2015-01-14 | 922 | 938 | 922 | 924 | 17,800 | 924 |
| 2015-01-13 | 949 | 957 | 927 | 932 | 25,100 | 932 |
| 2015-01-09 | 941 | 951 | 934 | 945 | 16,800 | 945 |
| 2015-01-08 | 947 | 958 | 943 | 945 | 11,200 | 945 |
| 2015-01-07 | 928 | 947 | 922 | 932 | 27,100 | 932 |
| 2015-01-06 | 965 | 966 | 933 | 943 | 34,600 | 943 |
| 2015-01-05 | 975 | 991 | 966 | 975 | 21,400 | 975 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株