1982 日比谷総合設備(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 | 1,679 | 1,695 | 1,660 | 1,667 | 10,200 | 1,667 |
| 2015-12-29 | 1,611 | 1,669 | 1,611 | 1,663 | 8,800 | 1,663 |
| 2015-12-28 | 1,608 | 1,637 | 1,582 | 1,629 | 8,200 | 1,629 |
| 2015-12-25 | 1,689 | 1,689 | 1,608 | 1,616 | 28,600 | 1,616 |
| 2015-12-24 | 1,658 | 1,658 | 1,641 | 1,654 | 14,400 | 1,654 |
| 2015-12-22 | 1,601 | 1,649 | 1,601 | 1,642 | 20,600 | 1,642 |
| 2015-12-21 | 1,603 | 1,618 | 1,565 | 1,600 | 24,200 | 1,600 |
| 2015-12-18 | 1,686 | 1,686 | 1,628 | 1,628 | 29,100 | 1,628 |
| 2015-12-17 | 1,619 | 1,681 | 1,619 | 1,670 | 22,400 | 1,670 |
| 2015-12-16 | 1,547 | 1,586 | 1,547 | 1,585 | 16,500 | 1,585 |
| 2015-12-15 | 1,560 | 1,582 | 1,544 | 1,546 | 11,900 | 1,546 |
| 2015-12-14 | 1,537 | 1,575 | 1,516 | 1,567 | 23,300 | 1,567 |
| 2015-12-11 | 1,577 | 1,618 | 1,577 | 1,605 | 43,400 | 1,605 |
| 2015-12-10 | 1,579 | 1,615 | 1,573 | 1,577 | 20,400 | 1,577 |
| 2015-12-09 | 1,592 | 1,628 | 1,585 | 1,610 | 30,800 | 1,610 |
| 2015-12-08 | 1,633 | 1,636 | 1,596 | 1,601 | 13,100 | 1,601 |
| 2015-12-07 | 1,655 | 1,664 | 1,580 | 1,636 | 22,500 | 1,636 |
| 2015-12-04 | 1,663 | 1,679 | 1,621 | 1,638 | 32,900 | 1,638 |
| 2015-12-03 | 1,703 | 1,704 | 1,687 | 1,703 | 23,500 | 1,703 |
| 2015-12-02 | 1,700 | 1,720 | 1,687 | 1,703 | 25,200 | 1,703 |
| 2015-12-01 | 1,693 | 1,699 | 1,688 | 1,698 | 29,100 | 1,698 |
| 2015-11-30 | 1,690 | 1,700 | 1,676 | 1,699 | 16,700 | 1,699 |
| 2015-11-27 | 1,681 | 1,700 | 1,680 | 1,690 | 21,600 | 1,690 |
| 2015-11-26 | 1,680 | 1,695 | 1,680 | 1,681 | 15,000 | 1,681 |
| 2015-11-25 | 1,703 | 1,703 | 1,677 | 1,677 | 18,600 | 1,677 |
| 2015-11-24 | 1,716 | 1,716 | 1,693 | 1,712 | 24,100 | 1,712 |
| 2015-11-20 | 1,708 | 1,716 | 1,693 | 1,716 | 17,500 | 1,716 |
| 2015-11-19 | 1,700 | 1,722 | 1,698 | 1,708 | 35,900 | 1,708 |
| 2015-11-18 | 1,700 | 1,700 | 1,678 | 1,692 | 16,100 | 1,692 |
| 2015-11-17 | 1,628 | 1,699 | 1,628 | 1,697 | 35,000 | 1,697 |
| 2015-11-16 | 1,607 | 1,663 | 1,595 | 1,645 | 35,100 | 1,645 |
| 2015-11-13 | 1,667 | 1,688 | 1,665 | 1,677 | 15,100 | 1,677 |
| 2015-11-12 | 1,662 | 1,684 | 1,654 | 1,682 | 19,600 | 1,682 |
| 2015-11-11 | 1,640 | 1,668 | 1,622 | 1,664 | 19,500 | 1,664 |
| 2015-11-10 | 1,656 | 1,684 | 1,651 | 1,658 | 17,200 | 1,658 |
| 2015-11-09 | 1,620 | 1,700 | 1,617 | 1,690 | 68,700 | 1,690 |
| 2015-11-06 | 1,541 | 1,558 | 1,510 | 1,540 | 22,000 | 1,540 |
| 2015-11-05 | 1,566 | 1,600 | 1,524 | 1,550 | 30,800 | 1,550 |
| 2015-11-04 | 1,563 | 1,588 | 1,530 | 1,538 | 19,200 | 1,538 |
| 2015-11-02 | 1,550 | 1,550 | 1,485 | 1,528 | 27,800 | 1,528 |
| 2015-10-30 | 1,585 | 1,600 | 1,566 | 1,576 | 39,100 | 1,576 |
| 2015-10-29 | 1,540 | 1,595 | 1,538 | 1,582 | 98,500 | 1,582 |
| 2015-10-28 | 1,540 | 1,559 | 1,533 | 1,540 | 12,400 | 1,540 |
| 2015-10-27 | 1,562 | 1,569 | 1,532 | 1,540 | 15,300 | 1,540 |
| 2015-10-26 | 1,549 | 1,569 | 1,521 | 1,556 | 23,300 | 1,556 |
| 2015-10-23 | 1,514 | 1,540 | 1,504 | 1,530 | 28,800 | 1,530 |
| 2015-10-22 | 1,457 | 1,495 | 1,457 | 1,478 | 17,400 | 1,478 |
| 2015-10-21 | 1,410 | 1,481 | 1,409 | 1,476 | 24,000 | 1,476 |
| 2015-10-20 | 1,419 | 1,429 | 1,388 | 1,411 | 16,800 | 1,411 |
| 2015-10-19 | 1,436 | 1,447 | 1,411 | 1,426 | 20,900 | 1,426 |
| 2015-10-16 | 1,483 | 1,483 | 1,434 | 1,441 | 31,800 | 1,441 |
| 2015-10-15 | 1,424 | 1,479 | 1,424 | 1,474 | 21,100 | 1,474 |
| 2015-10-14 | 1,468 | 1,473 | 1,420 | 1,423 | 33,100 | 1,423 |
| 2015-10-13 | 1,501 | 1,519 | 1,476 | 1,488 | 19,800 | 1,488 |
| 2015-10-09 | 1,473 | 1,510 | 1,440 | 1,510 | 31,000 | 1,510 |
| 2015-10-08 | 1,436 | 1,472 | 1,436 | 1,472 | 29,500 | 1,472 |
| 2015-10-07 | 1,395 | 1,458 | 1,389 | 1,449 | 31,500 | 1,449 |
| 2015-10-06 | 1,388 | 1,398 | 1,378 | 1,392 | 21,500 | 1,392 |
| 2015-10-05 | 1,357 | 1,379 | 1,341 | 1,360 | 20,700 | 1,360 |
| 2015-10-02 | 1,360 | 1,369 | 1,322 | 1,334 | 17,300 | 1,334 |
| 2015-10-01 | 1,349 | 1,395 | 1,332 | 1,367 | 20,500 | 1,367 |
| 2015-09-30 | 1,327 | 1,339 | 1,308 | 1,330 | 17,400 | 1,330 |
| 2015-09-29 | 1,367 | 1,367 | 1,305 | 1,305 | 25,800 | 1,305 |
| 2015-09-28 | 1,401 | 1,412 | 1,378 | 1,392 | 23,500 | 1,392 |
| 2015-09-25 | 1,439 | 1,450 | 1,380 | 1,414 | 30,600 | 1,414 |
| 2015-09-24 | 1,425 | 1,442 | 1,379 | 1,379 | 30,100 | 1,379 |
| 2015-09-18 | 1,510 | 1,516 | 1,467 | 1,480 | 26,200 | 1,480 |
| 2015-09-17 | 1,460 | 1,500 | 1,451 | 1,490 | 20,100 | 1,490 |
| 2015-09-16 | 1,445 | 1,449 | 1,430 | 1,441 | 11,700 | 1,441 |
| 2015-09-15 | 1,440 | 1,450 | 1,427 | 1,428 | 17,000 | 1,428 |
| 2015-09-14 | 1,473 | 1,473 | 1,420 | 1,424 | 17,200 | 1,424 |
| 2015-09-11 | 1,484 | 1,502 | 1,470 | 1,473 | 64,800 | 1,473 |
| 2015-09-10 | 1,409 | 1,471 | 1,409 | 1,455 | 27,600 | 1,455 |
| 2015-09-09 | 1,403 | 1,439 | 1,403 | 1,434 | 32,800 | 1,434 |
| 2015-09-08 | 1,395 | 1,402 | 1,362 | 1,362 | 15,400 | 1,362 |
| 2015-09-07 | 1,398 | 1,410 | 1,372 | 1,395 | 14,600 | 1,395 |
| 2015-09-04 | 1,437 | 1,439 | 1,390 | 1,398 | 22,000 | 1,398 |
| 2015-09-03 | 1,434 | 1,455 | 1,410 | 1,414 | 14,400 | 1,414 |
| 2015-09-02 | 1,423 | 1,457 | 1,414 | 1,425 | 19,800 | 1,425 |
| 2015-09-01 | 1,492 | 1,495 | 1,439 | 1,444 | 22,500 | 1,444 |
| 2015-08-31 | 1,482 | 1,500 | 1,465 | 1,497 | 20,200 | 1,497 |
| 2015-08-28 | 1,443 | 1,486 | 1,435 | 1,480 | 24,200 | 1,480 |
| 2015-08-27 | 1,425 | 1,452 | 1,385 | 1,394 | 36,600 | 1,394 |
| 2015-08-26 | 1,372 | 1,407 | 1,371 | 1,397 | 32,600 | 1,397 |
| 2015-08-25 | 1,357 | 1,419 | 1,272 | 1,371 | 46,500 | 1,371 |
| 2015-08-24 | 1,469 | 1,499 | 1,410 | 1,414 | 44,400 | 1,414 |
| 2015-08-21 | 1,532 | 1,559 | 1,481 | 1,484 | 44,400 | 1,484 |
| 2015-08-20 | 1,561 | 1,571 | 1,555 | 1,558 | 22,300 | 1,558 |
| 2015-08-19 | 1,595 | 1,595 | 1,574 | 1,574 | 27,100 | 1,574 |
| 2015-08-18 | 1,594 | 1,603 | 1,588 | 1,599 | 13,900 | 1,599 |
| 2015-08-17 | 1,592 | 1,600 | 1,582 | 1,594 | 18,700 | 1,594 |
| 2015-08-14 | 1,596 | 1,608 | 1,580 | 1,592 | 38,100 | 1,592 |
| 2015-08-13 | 1,591 | 1,611 | 1,560 | 1,598 | 34,900 | 1,598 |
| 2015-08-12 | 1,602 | 1,627 | 1,589 | 1,603 | 15,700 | 1,603 |
| 2015-08-11 | 1,639 | 1,639 | 1,601 | 1,613 | 20,000 | 1,613 |
| 2015-08-10 | 1,591 | 1,625 | 1,563 | 1,625 | 29,600 | 1,625 |
| 2015-08-07 | 1,560 | 1,592 | 1,554 | 1,592 | 39,500 | 1,592 |
| 2015-08-06 | 1,600 | 1,621 | 1,568 | 1,575 | 44,800 | 1,575 |
| 2015-08-05 | 1,604 | 1,607 | 1,585 | 1,590 | 34,200 | 1,590 |
| 2015-08-04 | 1,629 | 1,640 | 1,606 | 1,620 | 21,400 | 1,620 |
| 2015-08-03 | 1,633 | 1,637 | 1,615 | 1,632 | 10,200 | 1,632 |
| 2015-07-31 | 1,633 | 1,650 | 1,626 | 1,635 | 8,200 | 1,635 |
| 2015-07-30 | 1,630 | 1,639 | 1,620 | 1,632 | 14,400 | 1,632 |
| 2015-07-29 | 1,626 | 1,633 | 1,603 | 1,631 | 11,700 | 1,631 |
| 2015-07-28 | 1,620 | 1,638 | 1,604 | 1,624 | 24,000 | 1,624 |
| 2015-07-27 | 1,687 | 1,687 | 1,634 | 1,634 | 33,400 | 1,634 |
| 2015-07-24 | 1,684 | 1,698 | 1,683 | 1,696 | 14,200 | 1,696 |
| 2015-07-23 | 1,700 | 1,700 | 1,664 | 1,695 | 22,700 | 1,695 |
| 2015-07-22 | 1,705 | 1,713 | 1,686 | 1,707 | 17,500 | 1,707 |
| 2015-07-21 | 1,733 | 1,738 | 1,701 | 1,726 | 14,400 | 1,726 |
| 2015-07-17 | 1,754 | 1,754 | 1,720 | 1,728 | 15,400 | 1,728 |
| 2015-07-16 | 1,745 | 1,750 | 1,726 | 1,750 | 34,500 | 1,750 |
| 2015-07-15 | 1,715 | 1,746 | 1,715 | 1,742 | 41,600 | 1,742 |
| 2015-07-14 | 1,650 | 1,718 | 1,650 | 1,713 | 32,800 | 1,713 |
| 2015-07-13 | 1,626 | 1,649 | 1,626 | 1,639 | 12,400 | 1,639 |
| 2015-07-10 | 1,592 | 1,646 | 1,592 | 1,617 | 24,400 | 1,617 |
| 2015-07-09 | 1,559 | 1,609 | 1,545 | 1,590 | 33,400 | 1,590 |
| 2015-07-08 | 1,628 | 1,641 | 1,581 | 1,586 | 26,600 | 1,586 |
| 2015-07-07 | 1,632 | 1,661 | 1,628 | 1,631 | 11,900 | 1,631 |
| 2015-07-06 | 1,653 | 1,686 | 1,600 | 1,608 | 28,900 | 1,608 |
| 2015-07-03 | 1,696 | 1,696 | 1,666 | 1,674 | 13,300 | 1,674 |
| 2015-07-02 | 1,655 | 1,674 | 1,650 | 1,667 | 17,800 | 1,667 |
| 2015-07-01 | 1,645 | 1,656 | 1,635 | 1,638 | 13,400 | 1,638 |
| 2015-06-30 | 1,638 | 1,649 | 1,620 | 1,645 | 15,300 | 1,645 |
| 2015-06-29 | 1,671 | 1,680 | 1,644 | 1,644 | 44,000 | 1,644 |
| 2015-06-26 | 1,704 | 1,705 | 1,671 | 1,671 | 22,900 | 1,671 |
| 2015-06-25 | 1,738 | 1,758 | 1,728 | 1,728 | 21,000 | 1,728 |
| 2015-06-24 | 1,770 | 1,770 | 1,727 | 1,759 | 37,200 | 1,759 |
| 2015-06-23 | 1,730 | 1,774 | 1,721 | 1,763 | 43,400 | 1,763 |
| 2015-06-22 | 1,686 | 1,720 | 1,681 | 1,720 | 17,200 | 1,720 |
| 2015-06-19 | 1,676 | 1,717 | 1,676 | 1,686 | 25,000 | 1,686 |
| 2015-06-18 | 1,674 | 1,684 | 1,656 | 1,657 | 14,300 | 1,657 |
| 2015-06-17 | 1,671 | 1,685 | 1,671 | 1,682 | 10,700 | 1,682 |
| 2015-06-16 | 1,686 | 1,695 | 1,669 | 1,670 | 13,200 | 1,670 |
| 2015-06-15 | 1,690 | 1,693 | 1,674 | 1,686 | 8,700 | 1,686 |
| 2015-06-12 | 1,720 | 1,720 | 1,682 | 1,699 | 61,900 | 1,699 |
| 2015-06-11 | 1,671 | 1,729 | 1,671 | 1,693 | 22,300 | 1,693 |
| 2015-06-10 | 1,671 | 1,680 | 1,657 | 1,667 | 21,300 | 1,667 |
| 2015-06-09 | 1,689 | 1,701 | 1,666 | 1,671 | 20,600 | 1,671 |
| 2015-06-08 | 1,702 | 1,711 | 1,682 | 1,690 | 18,200 | 1,690 |
| 2015-06-05 | 1,697 | 1,709 | 1,695 | 1,702 | 17,800 | 1,702 |
| 2015-06-04 | 1,690 | 1,709 | 1,661 | 1,699 | 18,100 | 1,699 |
| 2015-06-03 | 1,686 | 1,702 | 1,666 | 1,671 | 20,800 | 1,671 |
| 2015-06-02 | 1,716 | 1,716 | 1,669 | 1,686 | 28,100 | 1,686 |
| 2015-06-01 | 1,714 | 1,720 | 1,700 | 1,716 | 15,800 | 1,716 |
| 2015-05-29 | 1,705 | 1,714 | 1,694 | 1,714 | 33,200 | 1,714 |
| 2015-05-28 | 1,693 | 1,699 | 1,668 | 1,690 | 23,700 | 1,690 |
| 2015-05-27 | 1,696 | 1,698 | 1,666 | 1,686 | 18,600 | 1,686 |
| 2015-05-26 | 1,704 | 1,704 | 1,681 | 1,684 | 18,100 | 1,684 |
| 2015-05-25 | 1,715 | 1,721 | 1,693 | 1,699 | 18,600 | 1,699 |
| 2015-05-22 | 1,707 | 1,708 | 1,676 | 1,701 | 22,400 | 1,701 |
| 2015-05-21 | 1,729 | 1,730 | 1,695 | 1,704 | 21,100 | 1,704 |
| 2015-05-20 | 1,739 | 1,739 | 1,701 | 1,721 | 23,900 | 1,721 |
| 2015-05-19 | 1,715 | 1,739 | 1,715 | 1,728 | 30,600 | 1,728 |
| 2015-05-18 | 1,707 | 1,743 | 1,692 | 1,714 | 35,800 | 1,714 |
| 2015-05-15 | 1,692 | 1,729 | 1,692 | 1,707 | 21,100 | 1,707 |
| 2015-05-14 | 1,704 | 1,710 | 1,654 | 1,692 | 121,300 | 1,692 |
| 2015-05-13 | 1,649 | 1,740 | 1,643 | 1,727 | 47,800 | 1,727 |
| 2015-05-12 | 1,584 | 1,633 | 1,584 | 1,623 | 24,600 | 1,623 |
| 2015-05-11 | 1,649 | 1,649 | 1,596 | 1,624 | 25,800 | 1,624 |
| 2015-05-08 | 1,577 | 1,629 | 1,572 | 1,612 | 33,300 | 1,612 |
| 2015-05-07 | 1,554 | 1,604 | 1,554 | 1,576 | 17,200 | 1,576 |
| 2015-05-01 | 1,575 | 1,591 | 1,551 | 1,574 | 29,600 | 1,574 |
| 2015-04-30 | 1,586 | 1,600 | 1,566 | 1,588 | 22,200 | 1,588 |
| 2015-04-28 | 1,591 | 1,637 | 1,591 | 1,606 | 35,900 | 1,606 |
| 2015-04-27 | 1,580 | 1,600 | 1,550 | 1,599 | 22,000 | 1,599 |
| 2015-04-24 | 1,598 | 1,612 | 1,588 | 1,602 | 17,000 | 1,602 |
| 2015-04-23 | 1,610 | 1,623 | 1,598 | 1,598 | 24,900 | 1,598 |
| 2015-04-22 | 1,579 | 1,619 | 1,579 | 1,609 | 16,500 | 1,609 |
| 2015-04-21 | 1,550 | 1,601 | 1,531 | 1,560 | 22,500 | 1,560 |
| 2015-04-20 | 1,560 | 1,568 | 1,534 | 1,547 | 15,400 | 1,547 |
| 2015-04-17 | 1,593 | 1,599 | 1,573 | 1,573 | 19,100 | 1,573 |
| 2015-04-16 | 1,581 | 1,610 | 1,574 | 1,609 | 16,100 | 1,609 |
| 2015-04-15 | 1,587 | 1,598 | 1,585 | 1,594 | 9,500 | 1,594 |
| 2015-04-14 | 1,572 | 1,612 | 1,572 | 1,610 | 16,200 | 1,610 |
| 2015-04-13 | 1,607 | 1,607 | 1,582 | 1,590 | 11,900 | 1,590 |
| 2015-04-10 | 1,632 | 1,632 | 1,599 | 1,619 | 31,100 | 1,619 |
| 2015-04-09 | 1,603 | 1,603 | 1,583 | 1,592 | 13,800 | 1,592 |
| 2015-04-08 | 1,593 | 1,612 | 1,592 | 1,603 | 17,900 | 1,603 |
| 2015-04-07 | 1,615 | 1,631 | 1,590 | 1,593 | 25,100 | 1,593 |
| 2015-04-06 | 1,621 | 1,634 | 1,616 | 1,626 | 9,600 | 1,626 |
| 2015-04-03 | 1,659 | 1,659 | 1,628 | 1,643 | 26,800 | 1,643 |
| 2015-04-02 | 1,585 | 1,673 | 1,585 | 1,650 | 41,200 | 1,650 |
| 2015-04-01 | 1,563 | 1,584 | 1,553 | 1,579 | 34,900 | 1,579 |
| 2015-03-31 | 1,598 | 1,635 | 1,580 | 1,587 | 27,300 | 1,587 |
| 2015-03-30 | 1,630 | 1,630 | 1,570 | 1,596 | 34,000 | 1,596 |
| 2015-03-27 | 1,668 | 1,674 | 1,602 | 1,605 | 31,600 | 1,605 |
| 2015-03-26 | 1,706 | 1,733 | 1,653 | 1,673 | 41,100 | 1,673 |
| 2015-03-25 | 1,757 | 1,757 | 1,709 | 1,738 | 25,800 | 1,738 |
| 2015-03-24 | 1,752 | 1,765 | 1,728 | 1,751 | 44,500 | 1,751 |
| 2015-03-23 | 1,748 | 1,765 | 1,735 | 1,751 | 39,400 | 1,751 |
| 2015-03-20 | 1,714 | 1,760 | 1,714 | 1,748 | 67,800 | 1,748 |
| 2015-03-19 | 1,698 | 1,718 | 1,683 | 1,708 | 24,200 | 1,708 |
| 2015-03-18 | 1,694 | 1,712 | 1,694 | 1,709 | 24,200 | 1,709 |
| 2015-03-17 | 1,699 | 1,716 | 1,694 | 1,710 | 28,500 | 1,710 |
| 2015-03-16 | 1,686 | 1,694 | 1,673 | 1,691 | 19,200 | 1,691 |
| 2015-03-13 | 1,691 | 1,709 | 1,644 | 1,694 | 69,300 | 1,694 |
| 2015-03-12 | 1,630 | 1,675 | 1,629 | 1,651 | 27,400 | 1,651 |
| 2015-03-11 | 1,607 | 1,623 | 1,606 | 1,617 | 28,900 | 1,617 |
| 2015-03-10 | 1,638 | 1,638 | 1,604 | 1,618 | 26,100 | 1,618 |
| 2015-03-09 | 1,639 | 1,640 | 1,622 | 1,629 | 20,500 | 1,629 |
| 2015-03-06 | 1,657 | 1,670 | 1,638 | 1,640 | 27,500 | 1,640 |
| 2015-03-05 | 1,680 | 1,680 | 1,651 | 1,659 | 26,100 | 1,659 |
| 2015-03-04 | 1,720 | 1,720 | 1,693 | 1,700 | 19,700 | 1,700 |
| 2015-03-03 | 1,721 | 1,724 | 1,708 | 1,709 | 17,200 | 1,709 |
| 2015-03-02 | 1,701 | 1,730 | 1,701 | 1,720 | 12,600 | 1,720 |
| 2015-02-27 | 1,716 | 1,726 | 1,689 | 1,708 | 20,800 | 1,708 |
| 2015-02-26 | 1,718 | 1,722 | 1,703 | 1,716 | 28,200 | 1,716 |
| 2015-02-25 | 1,732 | 1,740 | 1,708 | 1,722 | 29,100 | 1,722 |
| 2015-02-24 | 1,684 | 1,730 | 1,684 | 1,719 | 25,300 | 1,719 |
| 2015-02-23 | 1,725 | 1,728 | 1,681 | 1,694 | 21,400 | 1,694 |
| 2015-02-20 | 1,748 | 1,748 | 1,690 | 1,725 | 32,800 | 1,725 |
| 2015-02-19 | 1,677 | 1,733 | 1,673 | 1,727 | 48,300 | 1,727 |
| 2015-02-18 | 1,660 | 1,686 | 1,659 | 1,682 | 36,500 | 1,682 |
| 2015-02-17 | 1,655 | 1,655 | 1,615 | 1,630 | 31,400 | 1,630 |
| 2015-02-16 | 1,655 | 1,662 | 1,640 | 1,648 | 35,400 | 1,648 |
| 2015-02-13 | 1,653 | 1,673 | 1,637 | 1,639 | 36,900 | 1,639 |
| 2015-02-12 | 1,602 | 1,677 | 1,602 | 1,653 | 47,400 | 1,653 |
| 2015-02-10 | 1,592 | 1,610 | 1,580 | 1,599 | 15,400 | 1,599 |
| 2015-02-09 | 1,599 | 1,626 | 1,581 | 1,592 | 21,800 | 1,592 |
| 2015-02-06 | 1,573 | 1,596 | 1,571 | 1,579 | 25,200 | 1,579 |
| 2015-02-05 | 1,590 | 1,609 | 1,569 | 1,573 | 25,500 | 1,573 |
| 2015-02-04 | 1,527 | 1,589 | 1,527 | 1,589 | 28,000 | 1,589 |
| 2015-02-03 | 1,521 | 1,535 | 1,490 | 1,504 | 22,100 | 1,504 |
| 2015-02-02 | 1,533 | 1,533 | 1,503 | 1,521 | 20,300 | 1,521 |
| 2015-01-30 | 1,561 | 1,576 | 1,552 | 1,560 | 23,100 | 1,560 |
| 2015-01-29 | 1,572 | 1,586 | 1,550 | 1,566 | 17,100 | 1,566 |
| 2015-01-28 | 1,538 | 1,598 | 1,538 | 1,591 | 19,700 | 1,591 |
| 2015-01-27 | 1,548 | 1,564 | 1,527 | 1,562 | 16,600 | 1,562 |
| 2015-01-26 | 1,514 | 1,523 | 1,514 | 1,523 | 12,500 | 1,523 |
| 2015-01-23 | 1,520 | 1,526 | 1,517 | 1,526 | 29,200 | 1,526 |
| 2015-01-22 | 1,519 | 1,519 | 1,501 | 1,512 | 18,500 | 1,512 |
| 2015-01-21 | 1,539 | 1,543 | 1,520 | 1,520 | 19,400 | 1,520 |
| 2015-01-20 | 1,525 | 1,554 | 1,515 | 1,547 | 15,900 | 1,547 |
| 2015-01-19 | 1,505 | 1,535 | 1,505 | 1,527 | 14,700 | 1,527 |
| 2015-01-16 | 1,512 | 1,520 | 1,470 | 1,498 | 31,700 | 1,498 |
| 2015-01-15 | 1,520 | 1,566 | 1,515 | 1,548 | 23,300 | 1,548 |
| 2015-01-14 | 1,520 | 1,540 | 1,515 | 1,520 | 31,000 | 1,520 |
| 2015-01-13 | 1,570 | 1,577 | 1,518 | 1,535 | 31,100 | 1,535 |
| 2015-01-09 | 1,564 | 1,591 | 1,564 | 1,586 | 17,900 | 1,586 |
| 2015-01-08 | 1,572 | 1,593 | 1,561 | 1,569 | 17,300 | 1,569 |
| 2015-01-07 | 1,594 | 1,609 | 1,572 | 1,574 | 18,900 | 1,574 |
| 2015-01-06 | 1,643 | 1,643 | 1,603 | 1,605 | 28,600 | 1,605 |
| 2015-01-05 | 1,665 | 1,673 | 1,650 | 1,659 | 17,400 | 1,659 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
