1968 太平電業(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 | 1,236 | 1,263 | 1,232 | 1,255 | 105,000 | 2,510 |
| 2015-12-29 | 1,191 | 1,219 | 1,176 | 1,201 | 75,000 | 2,402 |
| 2015-12-28 | 1,148 | 1,192 | 1,148 | 1,180 | 33,000 | 2,360 |
| 2015-12-25 | 1,179 | 1,182 | 1,169 | 1,176 | 59,000 | 2,352 |
| 2015-12-24 | 1,191 | 1,191 | 1,163 | 1,169 | 50,000 | 2,338 |
| 2015-12-22 | 1,194 | 1,197 | 1,181 | 1,186 | 73,000 | 2,372 |
| 2015-12-21 | 1,200 | 1,210 | 1,184 | 1,189 | 113,000 | 2,378 |
| 2015-12-18 | 1,242 | 1,251 | 1,202 | 1,203 | 108,000 | 2,406 |
| 2015-12-17 | 1,200 | 1,226 | 1,199 | 1,215 | 81,000 | 2,430 |
| 2015-12-16 | 1,200 | 1,200 | 1,168 | 1,186 | 59,000 | 2,372 |
| 2015-12-15 | 1,227 | 1,227 | 1,170 | 1,170 | 59,000 | 2,340 |
| 2015-12-14 | 1,205 | 1,213 | 1,129 | 1,208 | 468,000 | 2,416 |
| 2015-12-11 | 1,237 | 1,248 | 1,200 | 1,207 | 311,000 | 2,414 |
| 2015-12-10 | 1,226 | 1,234 | 1,202 | 1,211 | 268,000 | 2,422 |
| 2015-12-09 | 1,244 | 1,259 | 1,233 | 1,243 | 249,000 | 2,486 |
| 2015-12-08 | 1,271 | 1,276 | 1,249 | 1,255 | 221,000 | 2,510 |
| 2015-12-07 | 1,262 | 1,280 | 1,261 | 1,275 | 180,000 | 2,550 |
| 2015-12-04 | 1,260 | 1,277 | 1,241 | 1,261 | 105,000 | 2,522 |
| 2015-12-03 | 1,247 | 1,296 | 1,233 | 1,290 | 260,000 | 2,580 |
| 2015-12-02 | 1,197 | 1,250 | 1,183 | 1,249 | 334,000 | 2,498 |
| 2015-12-01 | 1,158 | 1,203 | 1,158 | 1,185 | 251,000 | 2,370 |
| 2015-11-30 | 1,168 | 1,176 | 1,136 | 1,157 | 141,000 | 2,314 |
| 2015-11-27 | 1,160 | 1,185 | 1,159 | 1,167 | 154,000 | 2,334 |
| 2015-11-26 | 1,156 | 1,162 | 1,146 | 1,159 | 58,000 | 2,318 |
| 2015-11-25 | 1,144 | 1,159 | 1,133 | 1,142 | 160,000 | 2,284 |
| 2015-11-24 | 1,168 | 1,187 | 1,160 | 1,166 | 101,000 | 2,332 |
| 2015-11-20 | 1,158 | 1,164 | 1,134 | 1,146 | 167,000 | 2,292 |
| 2015-11-19 | 1,149 | 1,160 | 1,138 | 1,153 | 104,000 | 2,306 |
| 2015-11-18 | 1,154 | 1,154 | 1,126 | 1,132 | 104,000 | 2,264 |
| 2015-11-17 | 1,116 | 1,136 | 1,116 | 1,134 | 162,000 | 2,268 |
| 2015-11-16 | 1,117 | 1,129 | 1,095 | 1,096 | 175,000 | 2,192 |
| 2015-11-13 | 1,140 | 1,154 | 1,112 | 1,120 | 227,000 | 2,240 |
| 2015-11-12 | 1,182 | 1,184 | 1,147 | 1,166 | 297,000 | 2,332 |
| 2015-11-11 | 1,238 | 1,240 | 1,151 | 1,181 | 255,000 | 2,362 |
| 2015-11-10 | 1,263 | 1,300 | 1,261 | 1,276 | 156,000 | 2,552 |
| 2015-11-09 | 1,289 | 1,299 | 1,278 | 1,293 | 117,000 | 2,586 |
| 2015-11-06 | 1,260 | 1,288 | 1,257 | 1,279 | 93,000 | 2,558 |
| 2015-11-05 | 1,265 | 1,273 | 1,245 | 1,262 | 61,000 | 2,524 |
| 2015-11-04 | 1,287 | 1,299 | 1,220 | 1,243 | 149,000 | 2,486 |
| 2015-11-02 | 1,290 | 1,308 | 1,284 | 1,287 | 125,000 | 2,574 |
| 2015-10-30 | 1,285 | 1,298 | 1,270 | 1,290 | 100,000 | 2,580 |
| 2015-10-29 | 1,260 | 1,277 | 1,223 | 1,264 | 264,000 | 2,528 |
| 2015-10-28 | 1,243 | 1,275 | 1,239 | 1,245 | 95,000 | 2,490 |
| 2015-10-27 | 1,285 | 1,286 | 1,245 | 1,260 | 77,000 | 2,520 |
| 2015-10-26 | 1,310 | 1,317 | 1,287 | 1,287 | 114,000 | 2,574 |
| 2015-10-23 | 1,290 | 1,302 | 1,253 | 1,293 | 114,000 | 2,586 |
| 2015-10-22 | 1,329 | 1,329 | 1,244 | 1,260 | 78,000 | 2,520 |
| 2015-10-21 | 1,300 | 1,316 | 1,287 | 1,299 | 137,000 | 2,598 |
| 2015-10-20 | 1,286 | 1,299 | 1,272 | 1,291 | 90,000 | 2,582 |
| 2015-10-19 | 1,277 | 1,284 | 1,248 | 1,271 | 95,000 | 2,542 |
| 2015-10-16 | 1,267 | 1,285 | 1,258 | 1,263 | 87,000 | 2,526 |
| 2015-10-15 | 1,246 | 1,272 | 1,246 | 1,269 | 102,000 | 2,538 |
| 2015-10-14 | 1,268 | 1,268 | 1,229 | 1,237 | 139,000 | 2,474 |
| 2015-10-13 | 1,317 | 1,319 | 1,247 | 1,254 | 132,000 | 2,508 |
| 2015-10-09 | 1,250 | 1,300 | 1,243 | 1,287 | 181,000 | 2,574 |
| 2015-10-08 | 1,248 | 1,259 | 1,231 | 1,238 | 80,000 | 2,476 |
| 2015-10-07 | 1,230 | 1,256 | 1,224 | 1,241 | 174,000 | 2,482 |
| 2015-10-06 | 1,212 | 1,247 | 1,212 | 1,224 | 72,000 | 2,448 |
| 2015-10-05 | 1,216 | 1,229 | 1,200 | 1,212 | 80,000 | 2,424 |
| 2015-10-02 | 1,238 | 1,238 | 1,205 | 1,216 | 40,000 | 2,432 |
| 2015-10-01 | 1,229 | 1,258 | 1,215 | 1,228 | 114,000 | 2,456 |
| 2015-09-30 | 1,209 | 1,239 | 1,187 | 1,229 | 116,000 | 2,458 |
| 2015-09-29 | 1,219 | 1,228 | 1,166 | 1,194 | 125,000 | 2,388 |
| 2015-09-28 | 1,244 | 1,244 | 1,194 | 1,219 | 168,000 | 2,438 |
| 2015-09-25 | 1,243 | 1,258 | 1,222 | 1,245 | 150,000 | 2,490 |
| 2015-09-24 | 1,211 | 1,254 | 1,185 | 1,244 | 99,000 | 2,488 |
| 2015-09-18 | 1,241 | 1,274 | 1,230 | 1,241 | 214,000 | 2,482 |
| 2015-09-17 | 1,215 | 1,244 | 1,197 | 1,241 | 112,000 | 2,482 |
| 2015-09-16 | 1,194 | 1,232 | 1,175 | 1,215 | 228,000 | 2,430 |
| 2015-09-15 | 1,200 | 1,217 | 1,169 | 1,179 | 143,000 | 2,358 |
| 2015-09-14 | 1,200 | 1,227 | 1,178 | 1,188 | 306,000 | 2,376 |
| 2015-09-11 | 1,180 | 1,227 | 1,175 | 1,189 | 197,000 | 2,378 |
| 2015-09-10 | 1,085 | 1,198 | 1,065 | 1,187 | 399,000 | 2,374 |
| 2015-09-09 | 1,072 | 1,108 | 1,072 | 1,104 | 303,000 | 2,208 |
| 2015-09-08 | 1,078 | 1,126 | 1,066 | 1,076 | 202,000 | 2,152 |
| 2015-09-07 | 1,080 | 1,117 | 1,075 | 1,083 | 183,000 | 2,166 |
| 2015-09-04 | 1,126 | 1,163 | 1,050 | 1,086 | 252,000 | 2,172 |
| 2015-09-03 | 1,159 | 1,176 | 1,125 | 1,131 | 263,000 | 2,262 |
| 2015-09-02 | 1,165 | 1,195 | 1,132 | 1,153 | 328,000 | 2,306 |
| 2015-09-01 | 1,279 | 1,279 | 1,183 | 1,195 | 324,000 | 2,390 |
| 2015-08-31 | 1,250 | 1,284 | 1,230 | 1,284 | 144,000 | 2,568 |
| 2015-08-28 | 1,265 | 1,292 | 1,215 | 1,244 | 351,000 | 2,488 |
| 2015-08-27 | 1,320 | 1,320 | 1,244 | 1,263 | 281,000 | 2,526 |
| 2015-08-26 | 1,308 | 1,349 | 1,275 | 1,312 | 221,000 | 2,624 |
| 2015-08-25 | 1,313 | 1,319 | 1,201 | 1,263 | 167,000 | 2,526 |
| 2015-08-24 | 1,358 | 1,387 | 1,313 | 1,313 | 86,000 | 2,626 |
| 2015-08-21 | 1,410 | 1,412 | 1,376 | 1,388 | 137,000 | 2,776 |
| 2015-08-20 | 1,435 | 1,473 | 1,429 | 1,440 | 161,000 | 2,880 |
| 2015-08-19 | 1,406 | 1,449 | 1,406 | 1,431 | 88,000 | 2,862 |
| 2015-08-18 | 1,426 | 1,440 | 1,398 | 1,436 | 209,000 | 2,872 |
| 2015-08-17 | 1,330 | 1,417 | 1,328 | 1,410 | 168,000 | 2,820 |
| 2015-08-14 | 1,332 | 1,332 | 1,316 | 1,328 | 41,000 | 2,656 |
| 2015-08-13 | 1,325 | 1,333 | 1,301 | 1,331 | 79,000 | 2,662 |
| 2015-08-12 | 1,343 | 1,343 | 1,312 | 1,333 | 97,000 | 2,666 |
| 2015-08-11 | 1,330 | 1,358 | 1,327 | 1,343 | 120,000 | 2,686 |
| 2015-08-10 | 1,300 | 1,339 | 1,265 | 1,328 | 240,000 | 2,656 |
| 2015-08-07 | 1,230 | 1,251 | 1,213 | 1,236 | 60,000 | 2,472 |
| 2015-08-06 | 1,237 | 1,239 | 1,225 | 1,236 | 44,000 | 2,472 |
| 2015-08-05 | 1,250 | 1,250 | 1,212 | 1,237 | 62,000 | 2,474 |
| 2015-08-04 | 1,274 | 1,275 | 1,196 | 1,230 | 108,000 | 2,460 |
| 2015-08-03 | 1,253 | 1,274 | 1,244 | 1,274 | 101,000 | 2,548 |
| 2015-07-31 | 1,324 | 1,325 | 1,279 | 1,283 | 108,000 | 2,566 |
| 2015-07-30 | 1,315 | 1,345 | 1,295 | 1,297 | 166,000 | 2,594 |
| 2015-07-29 | 1,302 | 1,311 | 1,277 | 1,285 | 96,000 | 2,570 |
| 2015-07-28 | 1,303 | 1,314 | 1,294 | 1,302 | 184,000 | 2,604 |
| 2015-07-27 | 1,289 | 1,313 | 1,289 | 1,303 | 124,000 | 2,606 |
| 2015-07-24 | 1,270 | 1,299 | 1,254 | 1,289 | 277,000 | 2,578 |
| 2015-07-23 | 1,272 | 1,287 | 1,272 | 1,286 | 83,000 | 2,572 |
| 2015-07-22 | 1,290 | 1,294 | 1,266 | 1,272 | 62,000 | 2,544 |
| 2015-07-21 | 1,300 | 1,320 | 1,287 | 1,313 | 90,000 | 2,626 |
| 2015-07-17 | 1,290 | 1,295 | 1,267 | 1,275 | 59,000 | 2,550 |
| 2015-07-16 | 1,239 | 1,293 | 1,228 | 1,288 | 283,000 | 2,576 |
| 2015-07-15 | 1,226 | 1,248 | 1,204 | 1,215 | 186,000 | 2,430 |
| 2015-07-14 | 1,265 | 1,273 | 1,245 | 1,256 | 90,000 | 2,512 |
| 2015-07-13 | 1,224 | 1,260 | 1,224 | 1,246 | 76,000 | 2,492 |
| 2015-07-10 | 1,202 | 1,232 | 1,190 | 1,224 | 152,000 | 2,448 |
| 2015-07-09 | 1,140 | 1,208 | 1,129 | 1,197 | 240,000 | 2,394 |
| 2015-07-08 | 1,205 | 1,210 | 1,161 | 1,178 | 182,000 | 2,356 |
| 2015-07-07 | 1,219 | 1,230 | 1,204 | 1,205 | 148,000 | 2,410 |
| 2015-07-06 | 1,233 | 1,238 | 1,214 | 1,229 | 140,000 | 2,458 |
| 2015-07-03 | 1,228 | 1,249 | 1,227 | 1,233 | 122,000 | 2,466 |
| 2015-07-02 | 1,233 | 1,263 | 1,233 | 1,254 | 123,000 | 2,508 |
| 2015-07-01 | 1,220 | 1,239 | 1,209 | 1,235 | 115,000 | 2,470 |
| 2015-06-30 | 1,201 | 1,210 | 1,197 | 1,209 | 138,000 | 2,418 |
| 2015-06-29 | 1,188 | 1,213 | 1,188 | 1,201 | 161,000 | 2,402 |
| 2015-06-26 | 1,190 | 1,220 | 1,185 | 1,218 | 178,000 | 2,436 |
| 2015-06-25 | 1,160 | 1,206 | 1,160 | 1,202 | 220,000 | 2,404 |
| 2015-06-24 | 1,193 | 1,204 | 1,136 | 1,164 | 206,000 | 2,328 |
| 2015-06-23 | 1,180 | 1,221 | 1,176 | 1,203 | 112,000 | 2,406 |
| 2015-06-22 | 1,151 | 1,162 | 1,144 | 1,158 | 81,000 | 2,316 |
| 2015-06-19 | 1,151 | 1,175 | 1,149 | 1,164 | 147,000 | 2,328 |
| 2015-06-18 | 1,118 | 1,139 | 1,118 | 1,124 | 109,000 | 2,248 |
| 2015-06-17 | 1,117 | 1,126 | 1,100 | 1,118 | 252,000 | 2,236 |
| 2015-06-16 | 1,128 | 1,131 | 1,112 | 1,118 | 69,000 | 2,236 |
| 2015-06-15 | 1,135 | 1,139 | 1,118 | 1,128 | 36,000 | 2,256 |
| 2015-06-12 | 1,137 | 1,150 | 1,126 | 1,129 | 175,000 | 2,258 |
| 2015-06-11 | 1,123 | 1,134 | 1,111 | 1,118 | 137,000 | 2,236 |
| 2015-06-10 | 1,115 | 1,136 | 1,096 | 1,121 | 212,000 | 2,242 |
| 2015-06-09 | 1,139 | 1,139 | 1,103 | 1,103 | 131,000 | 2,206 |
| 2015-06-08 | 1,130 | 1,166 | 1,130 | 1,140 | 69,000 | 2,280 |
| 2015-06-05 | 1,148 | 1,169 | 1,139 | 1,141 | 140,000 | 2,282 |
| 2015-06-04 | 1,135 | 1,170 | 1,110 | 1,150 | 268,000 | 2,300 |
| 2015-06-03 | 1,098 | 1,127 | 1,096 | 1,117 | 305,000 | 2,234 |
| 2015-06-02 | 1,135 | 1,135 | 1,093 | 1,098 | 229,000 | 2,196 |
| 2015-06-01 | 1,120 | 1,140 | 1,115 | 1,136 | 127,000 | 2,272 |
| 2015-05-29 | 1,113 | 1,129 | 1,113 | 1,125 | 128,000 | 2,250 |
| 2015-05-28 | 1,101 | 1,127 | 1,097 | 1,103 | 100,000 | 2,206 |
| 2015-05-27 | 1,120 | 1,120 | 1,085 | 1,101 | 128,000 | 2,202 |
| 2015-05-26 | 1,098 | 1,137 | 1,098 | 1,122 | 105,000 | 2,244 |
| 2015-05-25 | 1,069 | 1,100 | 1,069 | 1,097 | 92,000 | 2,194 |
| 2015-05-22 | 1,067 | 1,084 | 1,057 | 1,069 | 124,000 | 2,138 |
| 2015-05-21 | 1,074 | 1,085 | 1,052 | 1,055 | 83,000 | 2,110 |
| 2015-05-20 | 1,066 | 1,080 | 1,065 | 1,074 | 120,000 | 2,148 |
| 2015-05-19 | 1,079 | 1,099 | 1,075 | 1,078 | 123,000 | 2,156 |
| 2015-05-18 | 1,102 | 1,110 | 1,088 | 1,095 | 173,000 | 2,190 |
| 2015-05-15 | 1,081 | 1,117 | 1,081 | 1,103 | 126,000 | 2,206 |
| 2015-05-14 | 1,095 | 1,111 | 1,080 | 1,085 | 130,000 | 2,170 |
| 2015-05-13 | 1,094 | 1,125 | 1,083 | 1,105 | 149,000 | 2,210 |
| 2015-05-12 | 1,090 | 1,101 | 1,076 | 1,094 | 236,000 | 2,188 |
| 2015-05-11 | 1,055 | 1,133 | 1,043 | 1,114 | 661,000 | 2,228 |
| 2015-05-08 | 981 | 1,005 | 977 | 997 | 207,000 | 1,994 |
| 2015-05-07 | 1,007 | 1,035 | 1,002 | 1,003 | 197,000 | 2,006 |
| 2015-05-01 | 1,015 | 1,030 | 1,003 | 1,025 | 146,000 | 2,050 |
| 2015-04-30 | 1,017 | 1,034 | 1,012 | 1,015 | 140,000 | 2,030 |
| 2015-04-28 | 1,027 | 1,038 | 1,015 | 1,034 | 175,000 | 2,068 |
| 2015-04-27 | 1,064 | 1,074 | 1,026 | 1,037 | 223,000 | 2,074 |
| 2015-04-24 | 1,008 | 1,039 | 1,003 | 1,034 | 249,000 | 2,068 |
| 2015-04-23 | 992 | 1,014 | 992 | 1,010 | 142,000 | 2,020 |
| 2015-04-22 | 980 | 999 | 980 | 992 | 175,000 | 1,984 |
| 2015-04-21 | 976 | 994 | 976 | 988 | 285,000 | 1,976 |
| 2015-04-20 | 981 | 985 | 964 | 976 | 106,000 | 1,952 |
| 2015-04-17 | 971 | 988 | 963 | 980 | 192,000 | 1,960 |
| 2015-04-16 | 973 | 975 | 966 | 975 | 107,000 | 1,950 |
| 2015-04-15 | 954 | 977 | 953 | 966 | 238,000 | 1,932 |
| 2015-04-14 | 937 | 980 | 937 | 969 | 266,000 | 1,938 |
| 2015-04-13 | 947 | 955 | 937 | 952 | 248,000 | 1,904 |
| 2015-04-10 | 914 | 947 | 911 | 935 | 420,000 | 1,870 |
| 2015-04-09 | 892 | 906 | 889 | 906 | 167,000 | 1,812 |
| 2015-04-08 | 875 | 906 | 874 | 894 | 419,000 | 1,788 |
| 2015-04-07 | 854 | 870 | 854 | 863 | 112,000 | 1,726 |
| 2015-04-06 | 849 | 850 | 840 | 849 | 75,000 | 1,698 |
| 2015-04-03 | 848 | 853 | 836 | 848 | 79,000 | 1,696 |
| 2015-04-02 | 834 | 838 | 826 | 838 | 103,000 | 1,676 |
| 2015-04-01 | 852 | 856 | 836 | 836 | 126,000 | 1,672 |
| 2015-03-31 | 839 | 876 | 837 | 866 | 461,000 | 1,732 |
| 2015-03-30 | 836 | 838 | 824 | 832 | 191,000 | 1,664 |
| 2015-03-27 | 853 | 868 | 834 | 835 | 435,000 | 1,670 |
| 2015-03-26 | 863 | 878 | 855 | 873 | 229,000 | 1,746 |
| 2015-03-25 | 859 | 864 | 856 | 863 | 113,000 | 1,726 |
| 2015-03-24 | 874 | 883 | 859 | 864 | 199,000 | 1,728 |
| 2015-03-23 | 864 | 875 | 864 | 874 | 86,000 | 1,748 |
| 2015-03-20 | 868 | 870 | 857 | 864 | 152,000 | 1,728 |
| 2015-03-19 | 871 | 875 | 854 | 868 | 126,000 | 1,736 |
| 2015-03-18 | 874 | 874 | 854 | 856 | 157,000 | 1,712 |
| 2015-03-17 | 852 | 870 | 850 | 862 | 176,000 | 1,724 |
| 2015-03-16 | 860 | 863 | 848 | 854 | 144,000 | 1,708 |
| 2015-03-13 | 855 | 871 | 850 | 859 | 245,000 | 1,718 |
| 2015-03-12 | 846 | 862 | 838 | 844 | 217,000 | 1,688 |
| 2015-03-11 | 822 | 839 | 822 | 836 | 82,000 | 1,672 |
| 2015-03-10 | 829 | 834 | 823 | 831 | 166,000 | 1,662 |
| 2015-03-09 | 826 | 831 | 819 | 823 | 102,000 | 1,646 |
| 2015-03-06 | 832 | 836 | 825 | 825 | 119,000 | 1,650 |
| 2015-03-05 | 842 | 842 | 830 | 831 | 196,000 | 1,662 |
| 2015-03-04 | 835 | 847 | 832 | 841 | 156,000 | 1,682 |
| 2015-03-03 | 855 | 855 | 837 | 839 | 134,000 | 1,678 |
| 2015-03-02 | 849 | 861 | 842 | 848 | 191,000 | 1,696 |
| 2015-02-27 | 832 | 850 | 832 | 848 | 266,000 | 1,696 |
| 2015-02-26 | 832 | 835 | 830 | 832 | 140,000 | 1,664 |
| 2015-02-25 | 832 | 840 | 830 | 832 | 205,000 | 1,664 |
| 2015-02-24 | 834 | 849 | 830 | 832 | 219,000 | 1,664 |
| 2015-02-23 | 855 | 855 | 832 | 836 | 249,000 | 1,672 |
| 2015-02-20 | 855 | 855 | 846 | 849 | 136,000 | 1,698 |
| 2015-02-19 | 852 | 861 | 852 | 855 | 138,000 | 1,710 |
| 2015-02-18 | 849 | 865 | 846 | 850 | 210,000 | 1,700 |
| 2015-02-17 | 855 | 857 | 836 | 849 | 259,000 | 1,698 |
| 2015-02-16 | 885 | 887 | 844 | 850 | 514,000 | 1,700 |
| 2015-02-13 | 917 | 917 | 872 | 883 | 473,000 | 1,766 |
| 2015-02-12 | 896 | 914 | 896 | 909 | 328,000 | 1,818 |
| 2015-02-10 | 868 | 888 | 861 | 881 | 319,000 | 1,762 |
| 2015-02-09 | 890 | 900 | 880 | 883 | 170,000 | 1,766 |
| 2015-02-06 | 907 | 910 | 886 | 889 | 194,000 | 1,778 |
| 2015-02-05 | 911 | 915 | 895 | 906 | 210,000 | 1,812 |
| 2015-02-04 | 925 | 940 | 907 | 912 | 270,000 | 1,824 |
| 2015-02-03 | 932 | 941 | 922 | 925 | 312,000 | 1,850 |
| 2015-02-02 | 905 | 930 | 895 | 927 | 305,000 | 1,854 |
| 2015-01-30 | 905 | 930 | 904 | 905 | 152,000 | 1,810 |
| 2015-01-29 | 903 | 910 | 888 | 890 | 128,000 | 1,780 |
| 2015-01-28 | 889 | 907 | 885 | 904 | 62,000 | 1,808 |
| 2015-01-27 | 876 | 897 | 876 | 895 | 80,000 | 1,790 |
| 2015-01-26 | 875 | 885 | 872 | 876 | 116,000 | 1,752 |
| 2015-01-23 | 892 | 897 | 887 | 888 | 87,000 | 1,776 |
| 2015-01-22 | 897 | 897 | 877 | 893 | 168,000 | 1,786 |
| 2015-01-21 | 891 | 899 | 877 | 893 | 347,000 | 1,786 |
| 2015-01-20 | 863 | 895 | 859 | 891 | 430,000 | 1,782 |
| 2015-01-19 | 875 | 878 | 844 | 855 | 384,000 | 1,710 |
| 2015-01-16 | 855 | 867 | 851 | 860 | 421,000 | 1,720 |
| 2015-01-15 | 851 | 882 | 851 | 869 | 282,000 | 1,738 |
| 2015-01-14 | 852 | 867 | 845 | 853 | 486,000 | 1,706 |
| 2015-01-13 | 875 | 876 | 855 | 867 | 302,000 | 1,734 |
| 2015-01-09 | 891 | 899 | 883 | 887 | 333,000 | 1,774 |
| 2015-01-08 | 894 | 900 | 889 | 890 | 232,000 | 1,780 |
| 2015-01-07 | 882 | 899 | 882 | 891 | 272,000 | 1,782 |
| 2015-01-06 | 914 | 914 | 878 | 882 | 448,000 | 1,764 |
| 2015-01-05 | 931 | 940 | 919 | 932 | 276,000 | 1,864 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
