1969 高砂熱学工業(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 | 1,767 | 1,779 | 1,750 | 1,776 | 168,900 | 1,776 |
| 2015-12-29 | 1,738 | 1,793 | 1,735 | 1,786 | 195,700 | 1,786 |
| 2015-12-28 | 1,769 | 1,778 | 1,740 | 1,754 | 127,000 | 1,754 |
| 2015-12-25 | 1,780 | 1,791 | 1,761 | 1,773 | 105,600 | 1,773 |
| 2015-12-24 | 1,801 | 1,826 | 1,778 | 1,785 | 276,600 | 1,785 |
| 2015-12-22 | 1,747 | 1,800 | 1,738 | 1,768 | 304,600 | 1,768 |
| 2015-12-21 | 1,750 | 1,750 | 1,700 | 1,723 | 174,500 | 1,723 |
| 2015-12-18 | 1,760 | 1,800 | 1,760 | 1,763 | 462,500 | 1,763 |
| 2015-12-17 | 1,700 | 1,764 | 1,700 | 1,757 | 333,100 | 1,757 |
| 2015-12-16 | 1,685 | 1,697 | 1,663 | 1,683 | 292,500 | 1,683 |
| 2015-12-15 | 1,689 | 1,696 | 1,675 | 1,681 | 260,800 | 1,681 |
| 2015-12-14 | 1,644 | 1,682 | 1,642 | 1,680 | 202,200 | 1,680 |
| 2015-12-11 | 1,648 | 1,683 | 1,644 | 1,682 | 255,200 | 1,682 |
| 2015-12-10 | 1,668 | 1,680 | 1,644 | 1,644 | 197,500 | 1,644 |
| 2015-12-09 | 1,671 | 1,683 | 1,660 | 1,672 | 178,400 | 1,672 |
| 2015-12-08 | 1,700 | 1,700 | 1,673 | 1,679 | 125,400 | 1,679 |
| 2015-12-07 | 1,708 | 1,714 | 1,688 | 1,688 | 80,300 | 1,688 |
| 2015-12-04 | 1,706 | 1,725 | 1,686 | 1,692 | 206,400 | 1,692 |
| 2015-12-03 | 1,719 | 1,729 | 1,707 | 1,725 | 141,600 | 1,725 |
| 2015-12-02 | 1,721 | 1,730 | 1,712 | 1,727 | 119,400 | 1,727 |
| 2015-12-01 | 1,728 | 1,752 | 1,723 | 1,732 | 119,300 | 1,732 |
| 2015-11-30 | 1,710 | 1,747 | 1,705 | 1,739 | 301,700 | 1,739 |
| 2015-11-27 | 1,737 | 1,741 | 1,714 | 1,716 | 102,800 | 1,716 |
| 2015-11-26 | 1,730 | 1,744 | 1,728 | 1,733 | 104,500 | 1,733 |
| 2015-11-25 | 1,744 | 1,752 | 1,722 | 1,731 | 135,200 | 1,731 |
| 2015-11-24 | 1,742 | 1,768 | 1,733 | 1,763 | 168,900 | 1,763 |
| 2015-11-20 | 1,770 | 1,779 | 1,743 | 1,761 | 185,200 | 1,761 |
| 2015-11-19 | 1,805 | 1,805 | 1,768 | 1,782 | 187,200 | 1,782 |
| 2015-11-18 | 1,790 | 1,810 | 1,774 | 1,792 | 238,900 | 1,792 |
| 2015-11-17 | 1,765 | 1,768 | 1,740 | 1,760 | 204,300 | 1,760 |
| 2015-11-16 | 1,751 | 1,786 | 1,750 | 1,773 | 207,000 | 1,773 |
| 2015-11-13 | 1,777 | 1,799 | 1,761 | 1,795 | 223,800 | 1,795 |
| 2015-11-12 | 1,800 | 1,801 | 1,773 | 1,788 | 211,300 | 1,788 |
| 2015-11-11 | 1,825 | 1,825 | 1,773 | 1,801 | 345,500 | 1,801 |
| 2015-11-10 | 1,835 | 1,855 | 1,789 | 1,791 | 610,300 | 1,791 |
| 2015-11-09 | 1,830 | 1,863 | 1,816 | 1,863 | 257,900 | 1,863 |
| 2015-11-06 | 1,840 | 1,848 | 1,820 | 1,836 | 189,200 | 1,836 |
| 2015-11-05 | 1,805 | 1,844 | 1,805 | 1,831 | 143,500 | 1,831 |
| 2015-11-04 | 1,802 | 1,827 | 1,795 | 1,799 | 298,700 | 1,799 |
| 2015-11-02 | 1,780 | 1,824 | 1,772 | 1,802 | 429,900 | 1,802 |
| 2015-10-30 | 1,747 | 1,765 | 1,732 | 1,743 | 148,600 | 1,743 |
| 2015-10-29 | 1,745 | 1,771 | 1,727 | 1,742 | 432,700 | 1,742 |
| 2015-10-28 | 1,718 | 1,746 | 1,701 | 1,745 | 136,000 | 1,745 |
| 2015-10-27 | 1,762 | 1,763 | 1,722 | 1,731 | 166,100 | 1,731 |
| 2015-10-26 | 1,772 | 1,772 | 1,742 | 1,757 | 94,400 | 1,757 |
| 2015-10-23 | 1,770 | 1,780 | 1,743 | 1,747 | 150,700 | 1,747 |
| 2015-10-22 | 1,757 | 1,759 | 1,731 | 1,738 | 115,300 | 1,738 |
| 2015-10-21 | 1,714 | 1,757 | 1,710 | 1,749 | 136,400 | 1,749 |
| 2015-10-20 | 1,746 | 1,751 | 1,719 | 1,721 | 149,200 | 1,721 |
| 2015-10-19 | 1,732 | 1,764 | 1,708 | 1,748 | 128,900 | 1,748 |
| 2015-10-16 | 1,777 | 1,796 | 1,728 | 1,733 | 229,400 | 1,733 |
| 2015-10-15 | 1,707 | 1,750 | 1,674 | 1,737 | 199,700 | 1,737 |
| 2015-10-14 | 1,668 | 1,735 | 1,664 | 1,708 | 328,400 | 1,708 |
| 2015-10-13 | 1,690 | 1,739 | 1,679 | 1,708 | 316,900 | 1,708 |
| 2015-10-09 | 1,618 | 1,689 | 1,607 | 1,689 | 243,000 | 1,689 |
| 2015-10-08 | 1,634 | 1,637 | 1,576 | 1,611 | 501,000 | 1,611 |
| 2015-10-07 | 1,681 | 1,692 | 1,615 | 1,637 | 363,100 | 1,637 |
| 2015-10-06 | 1,670 | 1,683 | 1,660 | 1,672 | 200,400 | 1,672 |
| 2015-10-05 | 1,647 | 1,656 | 1,623 | 1,638 | 136,400 | 1,638 |
| 2015-10-02 | 1,635 | 1,659 | 1,622 | 1,647 | 212,100 | 1,647 |
| 2015-10-01 | 1,654 | 1,671 | 1,614 | 1,652 | 172,600 | 1,652 |
| 2015-09-30 | 1,629 | 1,658 | 1,619 | 1,651 | 201,700 | 1,651 |
| 2015-09-29 | 1,661 | 1,661 | 1,616 | 1,620 | 309,900 | 1,620 |
| 2015-09-28 | 1,692 | 1,714 | 1,662 | 1,694 | 265,600 | 1,694 |
| 2015-09-25 | 1,633 | 1,692 | 1,616 | 1,690 | 370,700 | 1,690 |
| 2015-09-24 | 1,624 | 1,652 | 1,616 | 1,621 | 210,100 | 1,621 |
| 2015-09-18 | 1,684 | 1,688 | 1,651 | 1,656 | 268,600 | 1,656 |
| 2015-09-17 | 1,700 | 1,729 | 1,662 | 1,720 | 279,700 | 1,720 |
| 2015-09-16 | 1,711 | 1,711 | 1,666 | 1,684 | 134,000 | 1,684 |
| 2015-09-15 | 1,734 | 1,738 | 1,689 | 1,698 | 268,900 | 1,698 |
| 2015-09-14 | 1,740 | 1,750 | 1,718 | 1,731 | 252,700 | 1,731 |
| 2015-09-11 | 1,724 | 1,765 | 1,717 | 1,749 | 406,000 | 1,749 |
| 2015-09-10 | 1,700 | 1,772 | 1,685 | 1,764 | 438,800 | 1,764 |
| 2015-09-09 | 1,712 | 1,755 | 1,677 | 1,739 | 416,700 | 1,739 |
| 2015-09-08 | 1,752 | 1,786 | 1,662 | 1,672 | 784,800 | 1,672 |
| 2015-09-07 | 1,731 | 1,756 | 1,714 | 1,728 | 233,300 | 1,728 |
| 2015-09-04 | 1,796 | 1,803 | 1,731 | 1,765 | 324,900 | 1,765 |
| 2015-09-03 | 1,800 | 1,829 | 1,776 | 1,776 | 307,700 | 1,776 |
| 2015-09-02 | 1,727 | 1,799 | 1,727 | 1,754 | 333,900 | 1,754 |
| 2015-09-01 | 1,803 | 1,812 | 1,745 | 1,745 | 374,300 | 1,745 |
| 2015-08-31 | 1,833 | 1,858 | 1,820 | 1,843 | 189,100 | 1,843 |
| 2015-08-28 | 1,850 | 1,876 | 1,830 | 1,852 | 370,300 | 1,852 |
| 2015-08-27 | 1,815 | 1,849 | 1,794 | 1,799 | 414,100 | 1,799 |
| 2015-08-26 | 1,726 | 1,816 | 1,726 | 1,804 | 692,500 | 1,804 |
| 2015-08-25 | 1,686 | 1,797 | 1,680 | 1,724 | 379,100 | 1,724 |
| 2015-08-24 | 1,790 | 1,841 | 1,762 | 1,762 | 319,400 | 1,762 |
| 2015-08-21 | 1,832 | 1,855 | 1,824 | 1,831 | 312,900 | 1,831 |
| 2015-08-20 | 1,878 | 1,895 | 1,812 | 1,847 | 283,100 | 1,847 |
| 2015-08-19 | 1,919 | 1,931 | 1,869 | 1,882 | 241,500 | 1,882 |
| 2015-08-18 | 1,896 | 1,920 | 1,869 | 1,901 | 254,700 | 1,901 |
| 2015-08-17 | 1,843 | 1,888 | 1,831 | 1,888 | 247,500 | 1,888 |
| 2015-08-14 | 1,863 | 1,869 | 1,828 | 1,842 | 168,700 | 1,842 |
| 2015-08-13 | 1,850 | 1,865 | 1,824 | 1,857 | 321,900 | 1,857 |
| 2015-08-12 | 1,850 | 1,884 | 1,807 | 1,836 | 420,700 | 1,836 |
| 2015-08-11 | 1,781 | 1,835 | 1,781 | 1,831 | 443,000 | 1,831 |
| 2015-08-10 | 1,741 | 1,854 | 1,739 | 1,850 | 806,400 | 1,850 |
| 2015-08-07 | 1,650 | 1,694 | 1,642 | 1,687 | 205,800 | 1,687 |
| 2015-08-06 | 1,686 | 1,700 | 1,667 | 1,672 | 191,900 | 1,672 |
| 2015-08-05 | 1,657 | 1,690 | 1,647 | 1,664 | 243,700 | 1,664 |
| 2015-08-04 | 1,664 | 1,664 | 1,634 | 1,653 | 148,200 | 1,653 |
| 2015-08-03 | 1,660 | 1,669 | 1,648 | 1,664 | 174,400 | 1,664 |
| 2015-07-31 | 1,628 | 1,664 | 1,616 | 1,650 | 375,800 | 1,650 |
| 2015-07-30 | 1,620 | 1,637 | 1,609 | 1,628 | 262,200 | 1,628 |
| 2015-07-29 | 1,611 | 1,644 | 1,590 | 1,602 | 625,200 | 1,602 |
| 2015-07-28 | 1,578 | 1,631 | 1,556 | 1,611 | 838,400 | 1,611 |
| 2015-07-27 | 1,558 | 1,558 | 1,532 | 1,547 | 165,700 | 1,547 |
| 2015-07-24 | 1,560 | 1,573 | 1,552 | 1,564 | 102,100 | 1,564 |
| 2015-07-23 | 1,553 | 1,566 | 1,542 | 1,564 | 152,300 | 1,564 |
| 2015-07-22 | 1,555 | 1,560 | 1,546 | 1,551 | 117,600 | 1,551 |
| 2015-07-21 | 1,565 | 1,574 | 1,560 | 1,570 | 132,000 | 1,570 |
| 2015-07-17 | 1,556 | 1,563 | 1,535 | 1,551 | 245,900 | 1,551 |
| 2015-07-16 | 1,550 | 1,563 | 1,531 | 1,563 | 199,700 | 1,563 |
| 2015-07-15 | 1,538 | 1,564 | 1,537 | 1,550 | 228,000 | 1,550 |
| 2015-07-14 | 1,530 | 1,544 | 1,522 | 1,534 | 184,500 | 1,534 |
| 2015-07-13 | 1,496 | 1,529 | 1,494 | 1,522 | 155,600 | 1,522 |
| 2015-07-10 | 1,487 | 1,518 | 1,476 | 1,487 | 192,400 | 1,487 |
| 2015-07-09 | 1,493 | 1,496 | 1,455 | 1,487 | 283,800 | 1,487 |
| 2015-07-08 | 1,516 | 1,527 | 1,492 | 1,495 | 358,500 | 1,495 |
| 2015-07-07 | 1,505 | 1,515 | 1,495 | 1,500 | 171,400 | 1,500 |
| 2015-07-06 | 1,518 | 1,518 | 1,487 | 1,496 | 290,200 | 1,496 |
| 2015-07-03 | 1,505 | 1,516 | 1,499 | 1,511 | 118,800 | 1,511 |
| 2015-07-02 | 1,510 | 1,513 | 1,496 | 1,506 | 194,700 | 1,506 |
| 2015-07-01 | 1,485 | 1,494 | 1,483 | 1,490 | 91,000 | 1,490 |
| 2015-06-30 | 1,469 | 1,502 | 1,465 | 1,486 | 152,500 | 1,486 |
| 2015-06-29 | 1,459 | 1,500 | 1,458 | 1,470 | 213,900 | 1,470 |
| 2015-06-26 | 1,503 | 1,503 | 1,483 | 1,488 | 207,300 | 1,488 |
| 2015-06-25 | 1,510 | 1,519 | 1,499 | 1,505 | 132,000 | 1,505 |
| 2015-06-24 | 1,520 | 1,521 | 1,506 | 1,513 | 148,400 | 1,513 |
| 2015-06-23 | 1,499 | 1,520 | 1,498 | 1,513 | 154,100 | 1,513 |
| 2015-06-22 | 1,484 | 1,493 | 1,483 | 1,490 | 154,600 | 1,490 |
| 2015-06-19 | 1,491 | 1,496 | 1,484 | 1,485 | 243,900 | 1,485 |
| 2015-06-18 | 1,487 | 1,490 | 1,472 | 1,484 | 325,700 | 1,484 |
| 2015-06-17 | 1,500 | 1,500 | 1,483 | 1,491 | 215,900 | 1,491 |
| 2015-06-16 | 1,500 | 1,521 | 1,498 | 1,500 | 317,000 | 1,500 |
| 2015-06-15 | 1,504 | 1,525 | 1,503 | 1,512 | 368,300 | 1,512 |
| 2015-06-12 | 1,509 | 1,517 | 1,495 | 1,505 | 406,500 | 1,505 |
| 2015-06-11 | 1,503 | 1,516 | 1,494 | 1,514 | 278,900 | 1,514 |
| 2015-06-10 | 1,507 | 1,508 | 1,492 | 1,499 | 322,900 | 1,499 |
| 2015-06-09 | 1,516 | 1,520 | 1,508 | 1,510 | 350,800 | 1,510 |
| 2015-06-08 | 1,530 | 1,534 | 1,513 | 1,531 | 117,200 | 1,531 |
| 2015-06-05 | 1,500 | 1,535 | 1,494 | 1,528 | 386,800 | 1,528 |
| 2015-06-04 | 1,502 | 1,524 | 1,494 | 1,507 | 449,600 | 1,507 |
| 2015-06-03 | 1,460 | 1,510 | 1,458 | 1,499 | 626,500 | 1,499 |
| 2015-06-02 | 1,457 | 1,469 | 1,450 | 1,454 | 258,100 | 1,454 |
| 2015-06-01 | 1,466 | 1,470 | 1,450 | 1,457 | 306,700 | 1,457 |
| 2015-05-29 | 1,462 | 1,464 | 1,430 | 1,460 | 555,400 | 1,460 |
| 2015-05-28 | 1,470 | 1,496 | 1,470 | 1,489 | 466,800 | 1,489 |
| 2015-05-27 | 1,450 | 1,464 | 1,422 | 1,455 | 599,300 | 1,455 |
| 2015-05-26 | 1,388 | 1,414 | 1,382 | 1,407 | 236,800 | 1,407 |
| 2015-05-25 | 1,396 | 1,405 | 1,372 | 1,385 | 208,400 | 1,385 |
| 2015-05-22 | 1,365 | 1,410 | 1,365 | 1,395 | 363,200 | 1,395 |
| 2015-05-21 | 1,393 | 1,399 | 1,361 | 1,376 | 296,000 | 1,376 |
| 2015-05-20 | 1,401 | 1,403 | 1,368 | 1,398 | 326,800 | 1,398 |
| 2015-05-19 | 1,422 | 1,448 | 1,392 | 1,396 | 319,500 | 1,396 |
| 2015-05-18 | 1,440 | 1,445 | 1,413 | 1,429 | 362,700 | 1,429 |
| 2015-05-15 | 1,447 | 1,459 | 1,421 | 1,435 | 208,400 | 1,435 |
| 2015-05-14 | 1,430 | 1,440 | 1,373 | 1,428 | 608,500 | 1,428 |
| 2015-05-13 | 1,526 | 1,533 | 1,404 | 1,419 | 481,600 | 1,419 |
| 2015-05-12 | 1,507 | 1,536 | 1,499 | 1,531 | 230,600 | 1,531 |
| 2015-05-11 | 1,506 | 1,535 | 1,500 | 1,507 | 136,300 | 1,507 |
| 2015-05-08 | 1,487 | 1,492 | 1,479 | 1,486 | 177,100 | 1,486 |
| 2015-05-07 | 1,490 | 1,517 | 1,468 | 1,474 | 341,800 | 1,474 |
| 2015-05-01 | 1,526 | 1,527 | 1,492 | 1,501 | 411,600 | 1,501 |
| 2015-04-30 | 1,540 | 1,559 | 1,531 | 1,557 | 155,500 | 1,557 |
| 2015-04-28 | 1,560 | 1,575 | 1,545 | 1,559 | 185,200 | 1,559 |
| 2015-04-27 | 1,584 | 1,590 | 1,561 | 1,575 | 106,500 | 1,575 |
| 2015-04-24 | 1,554 | 1,592 | 1,545 | 1,585 | 242,200 | 1,585 |
| 2015-04-23 | 1,562 | 1,580 | 1,533 | 1,544 | 177,400 | 1,544 |
| 2015-04-22 | 1,525 | 1,552 | 1,521 | 1,551 | 104,900 | 1,551 |
| 2015-04-21 | 1,515 | 1,531 | 1,504 | 1,524 | 133,700 | 1,524 |
| 2015-04-20 | 1,538 | 1,540 | 1,517 | 1,520 | 139,200 | 1,520 |
| 2015-04-17 | 1,569 | 1,569 | 1,539 | 1,539 | 137,300 | 1,539 |
| 2015-04-16 | 1,581 | 1,583 | 1,552 | 1,569 | 162,200 | 1,569 |
| 2015-04-15 | 1,592 | 1,629 | 1,580 | 1,589 | 431,700 | 1,589 |
| 2015-04-14 | 1,524 | 1,568 | 1,521 | 1,563 | 364,800 | 1,563 |
| 2015-04-13 | 1,546 | 1,556 | 1,520 | 1,524 | 165,500 | 1,524 |
| 2015-04-10 | 1,528 | 1,545 | 1,513 | 1,537 | 204,900 | 1,537 |
| 2015-04-09 | 1,550 | 1,550 | 1,521 | 1,528 | 178,100 | 1,528 |
| 2015-04-08 | 1,555 | 1,568 | 1,532 | 1,538 | 295,300 | 1,538 |
| 2015-04-07 | 1,545 | 1,558 | 1,528 | 1,540 | 295,300 | 1,540 |
| 2015-04-06 | 1,521 | 1,540 | 1,502 | 1,522 | 396,300 | 1,522 |
| 2015-04-03 | 1,500 | 1,526 | 1,491 | 1,516 | 375,600 | 1,516 |
| 2015-04-02 | 1,459 | 1,500 | 1,455 | 1,485 | 237,500 | 1,485 |
| 2015-04-01 | 1,490 | 1,501 | 1,454 | 1,456 | 339,200 | 1,456 |
| 2015-03-31 | 1,510 | 1,550 | 1,487 | 1,500 | 292,400 | 1,500 |
| 2015-03-30 | 1,498 | 1,498 | 1,470 | 1,492 | 169,500 | 1,492 |
| 2015-03-27 | 1,524 | 1,524 | 1,471 | 1,487 | 301,300 | 1,487 |
| 2015-03-26 | 1,542 | 1,559 | 1,507 | 1,522 | 248,300 | 1,522 |
| 2015-03-25 | 1,550 | 1,570 | 1,535 | 1,556 | 189,800 | 1,556 |
| 2015-03-24 | 1,500 | 1,545 | 1,500 | 1,537 | 263,100 | 1,537 |
| 2015-03-23 | 1,495 | 1,510 | 1,492 | 1,507 | 193,800 | 1,507 |
| 2015-03-20 | 1,498 | 1,515 | 1,490 | 1,498 | 275,100 | 1,498 |
| 2015-03-19 | 1,470 | 1,497 | 1,465 | 1,491 | 263,800 | 1,491 |
| 2015-03-18 | 1,477 | 1,477 | 1,455 | 1,470 | 185,200 | 1,470 |
| 2015-03-17 | 1,485 | 1,485 | 1,451 | 1,465 | 215,100 | 1,465 |
| 2015-03-16 | 1,469 | 1,485 | 1,466 | 1,474 | 193,400 | 1,474 |
| 2015-03-13 | 1,460 | 1,481 | 1,435 | 1,469 | 543,700 | 1,469 |
| 2015-03-12 | 1,412 | 1,443 | 1,405 | 1,438 | 203,700 | 1,438 |
| 2015-03-11 | 1,380 | 1,412 | 1,380 | 1,402 | 397,000 | 1,402 |
| 2015-03-10 | 1,435 | 1,437 | 1,403 | 1,407 | 293,100 | 1,407 |
| 2015-03-09 | 1,447 | 1,447 | 1,421 | 1,431 | 304,000 | 1,431 |
| 2015-03-06 | 1,450 | 1,458 | 1,445 | 1,453 | 359,700 | 1,453 |
| 2015-03-05 | 1,450 | 1,465 | 1,445 | 1,452 | 241,000 | 1,452 |
| 2015-03-04 | 1,451 | 1,461 | 1,446 | 1,450 | 213,500 | 1,450 |
| 2015-03-03 | 1,497 | 1,497 | 1,449 | 1,460 | 187,300 | 1,460 |
| 2015-03-02 | 1,466 | 1,500 | 1,466 | 1,493 | 299,500 | 1,493 |
| 2015-02-27 | 1,432 | 1,479 | 1,430 | 1,457 | 477,100 | 1,457 |
| 2015-02-26 | 1,435 | 1,438 | 1,421 | 1,426 | 267,800 | 1,426 |
| 2015-02-25 | 1,455 | 1,478 | 1,426 | 1,442 | 297,700 | 1,442 |
| 2015-02-24 | 1,467 | 1,485 | 1,455 | 1,460 | 195,100 | 1,460 |
| 2015-02-23 | 1,491 | 1,498 | 1,461 | 1,467 | 179,000 | 1,467 |
| 2015-02-20 | 1,465 | 1,490 | 1,451 | 1,481 | 147,900 | 1,481 |
| 2015-02-19 | 1,485 | 1,495 | 1,465 | 1,483 | 99,800 | 1,483 |
| 2015-02-18 | 1,475 | 1,504 | 1,470 | 1,484 | 375,200 | 1,484 |
| 2015-02-17 | 1,437 | 1,471 | 1,424 | 1,466 | 334,300 | 1,466 |
| 2015-02-16 | 1,431 | 1,453 | 1,424 | 1,427 | 250,300 | 1,427 |
| 2015-02-13 | 1,450 | 1,452 | 1,422 | 1,430 | 253,100 | 1,430 |
| 2015-02-12 | 1,463 | 1,468 | 1,365 | 1,438 | 536,000 | 1,438 |
| 2015-02-10 | 1,456 | 1,489 | 1,453 | 1,486 | 329,600 | 1,486 |
| 2015-02-09 | 1,458 | 1,461 | 1,438 | 1,456 | 137,300 | 1,456 |
| 2015-02-06 | 1,451 | 1,465 | 1,436 | 1,439 | 201,200 | 1,439 |
| 2015-02-05 | 1,449 | 1,457 | 1,436 | 1,440 | 132,400 | 1,440 |
| 2015-02-04 | 1,450 | 1,463 | 1,438 | 1,449 | 200,900 | 1,449 |
| 2015-02-03 | 1,468 | 1,470 | 1,418 | 1,425 | 190,200 | 1,425 |
| 2015-02-02 | 1,467 | 1,475 | 1,450 | 1,465 | 221,500 | 1,465 |
| 2015-01-30 | 1,500 | 1,508 | 1,466 | 1,484 | 220,800 | 1,484 |
| 2015-01-29 | 1,487 | 1,506 | 1,476 | 1,482 | 118,100 | 1,482 |
| 2015-01-28 | 1,503 | 1,515 | 1,488 | 1,504 | 147,600 | 1,504 |
| 2015-01-27 | 1,471 | 1,506 | 1,462 | 1,506 | 184,800 | 1,506 |
| 2015-01-26 | 1,440 | 1,467 | 1,432 | 1,462 | 99,300 | 1,462 |
| 2015-01-23 | 1,473 | 1,473 | 1,445 | 1,463 | 127,800 | 1,463 |
| 2015-01-22 | 1,459 | 1,463 | 1,430 | 1,450 | 139,600 | 1,450 |
| 2015-01-21 | 1,447 | 1,464 | 1,436 | 1,460 | 265,500 | 1,460 |
| 2015-01-20 | 1,435 | 1,471 | 1,425 | 1,447 | 432,300 | 1,447 |
| 2015-01-19 | 1,446 | 1,454 | 1,419 | 1,431 | 122,000 | 1,431 |
| 2015-01-16 | 1,484 | 1,487 | 1,419 | 1,430 | 360,400 | 1,430 |
| 2015-01-15 | 1,458 | 1,525 | 1,458 | 1,515 | 278,200 | 1,515 |
| 2015-01-14 | 1,452 | 1,469 | 1,444 | 1,450 | 159,900 | 1,450 |
| 2015-01-13 | 1,442 | 1,466 | 1,427 | 1,464 | 196,100 | 1,464 |
| 2015-01-09 | 1,456 | 1,470 | 1,436 | 1,455 | 287,000 | 1,455 |
| 2015-01-08 | 1,458 | 1,474 | 1,446 | 1,458 | 427,000 | 1,458 |
| 2015-01-07 | 1,473 | 1,498 | 1,469 | 1,472 | 301,200 | 1,472 |
| 2015-01-06 | 1,545 | 1,545 | 1,500 | 1,501 | 299,500 | 1,501 |
| 2015-01-05 | 1,547 | 1,574 | 1,535 | 1,566 | 272,700 | 1,566 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
