2607 不二製油グループ本社(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 | 1,957 | 1,982 | 1,949 | 1,972 | 295,400 | 1,972 |
| 2015-12-29 | 1,939 | 1,962 | 1,920 | 1,951 | 409,100 | 1,951 |
| 2015-12-28 | 1,905 | 1,919 | 1,885 | 1,904 | 313,100 | 1,904 |
| 2015-12-25 | 1,865 | 1,906 | 1,862 | 1,898 | 642,000 | 1,898 |
| 2015-12-24 | 1,846 | 1,856 | 1,833 | 1,837 | 176,800 | 1,837 |
| 2015-12-22 | 1,866 | 1,867 | 1,846 | 1,846 | 160,900 | 1,846 |
| 2015-12-21 | 1,846 | 1,871 | 1,830 | 1,861 | 263,000 | 1,861 |
| 2015-12-18 | 1,879 | 1,903 | 1,844 | 1,849 | 467,400 | 1,849 |
| 2015-12-17 | 1,818 | 1,882 | 1,813 | 1,874 | 1,010,800 | 1,874 |
| 2015-12-16 | 1,767 | 1,781 | 1,755 | 1,773 | 408,500 | 1,773 |
| 2015-12-15 | 1,776 | 1,820 | 1,760 | 1,762 | 368,800 | 1,762 |
| 2015-12-14 | 1,733 | 1,770 | 1,730 | 1,764 | 210,200 | 1,764 |
| 2015-12-11 | 1,750 | 1,791 | 1,750 | 1,779 | 248,400 | 1,779 |
| 2015-12-10 | 1,808 | 1,818 | 1,766 | 1,774 | 374,500 | 1,774 |
| 2015-12-09 | 1,832 | 1,853 | 1,811 | 1,811 | 288,200 | 1,811 |
| 2015-12-08 | 1,821 | 1,862 | 1,817 | 1,832 | 290,500 | 1,832 |
| 2015-12-07 | 1,810 | 1,834 | 1,801 | 1,822 | 232,000 | 1,822 |
| 2015-12-04 | 1,818 | 1,834 | 1,802 | 1,803 | 187,800 | 1,803 |
| 2015-12-03 | 1,829 | 1,844 | 1,818 | 1,837 | 170,400 | 1,837 |
| 2015-12-02 | 1,837 | 1,840 | 1,817 | 1,818 | 211,100 | 1,818 |
| 2015-12-01 | 1,831 | 1,844 | 1,816 | 1,842 | 225,000 | 1,842 |
| 2015-11-30 | 1,872 | 1,872 | 1,836 | 1,842 | 228,700 | 1,842 |
| 2015-11-27 | 1,866 | 1,884 | 1,858 | 1,867 | 209,000 | 1,867 |
| 2015-11-26 | 1,846 | 1,877 | 1,834 | 1,865 | 329,100 | 1,865 |
| 2015-11-25 | 1,850 | 1,878 | 1,849 | 1,854 | 446,000 | 1,854 |
| 2015-11-24 | 1,835 | 1,853 | 1,827 | 1,836 | 248,800 | 1,836 |
| 2015-11-20 | 1,812 | 1,844 | 1,802 | 1,833 | 361,800 | 1,833 |
| 2015-11-19 | 1,838 | 1,838 | 1,811 | 1,813 | 360,300 | 1,813 |
| 2015-11-18 | 1,837 | 1,845 | 1,803 | 1,834 | 315,400 | 1,834 |
| 2015-11-17 | 1,857 | 1,860 | 1,824 | 1,826 | 322,400 | 1,826 |
| 2015-11-16 | 1,827 | 1,848 | 1,821 | 1,825 | 309,300 | 1,825 |
| 2015-11-13 | 1,827 | 1,878 | 1,820 | 1,853 | 597,300 | 1,853 |
| 2015-11-12 | 1,813 | 1,849 | 1,810 | 1,830 | 596,200 | 1,830 |
| 2015-11-11 | 1,800 | 1,839 | 1,795 | 1,809 | 689,900 | 1,809 |
| 2015-11-10 | 1,780 | 1,796 | 1,775 | 1,792 | 383,100 | 1,792 |
| 2015-11-09 | 1,710 | 1,814 | 1,710 | 1,794 | 793,200 | 1,794 |
| 2015-11-06 | 1,726 | 1,742 | 1,693 | 1,700 | 324,500 | 1,700 |
| 2015-11-05 | 1,697 | 1,731 | 1,687 | 1,722 | 292,900 | 1,722 |
| 2015-11-04 | 1,695 | 1,706 | 1,668 | 1,696 | 382,200 | 1,696 |
| 2015-11-02 | 1,701 | 1,718 | 1,666 | 1,671 | 329,800 | 1,671 |
| 2015-10-30 | 1,687 | 1,719 | 1,680 | 1,712 | 281,200 | 1,712 |
| 2015-10-29 | 1,701 | 1,705 | 1,677 | 1,693 | 296,100 | 1,693 |
| 2015-10-28 | 1,726 | 1,728 | 1,677 | 1,695 | 363,000 | 1,695 |
| 2015-10-27 | 1,729 | 1,743 | 1,686 | 1,691 | 434,700 | 1,691 |
| 2015-10-26 | 1,708 | 1,721 | 1,679 | 1,718 | 397,900 | 1,718 |
| 2015-10-23 | 1,719 | 1,742 | 1,695 | 1,707 | 535,500 | 1,707 |
| 2015-10-22 | 1,661 | 1,706 | 1,660 | 1,693 | 418,000 | 1,693 |
| 2015-10-21 | 1,633 | 1,673 | 1,613 | 1,666 | 346,700 | 1,666 |
| 2015-10-20 | 1,637 | 1,649 | 1,620 | 1,640 | 252,900 | 1,640 |
| 2015-10-19 | 1,621 | 1,632 | 1,607 | 1,620 | 168,000 | 1,620 |
| 2015-10-16 | 1,625 | 1,641 | 1,608 | 1,625 | 277,800 | 1,625 |
| 2015-10-15 | 1,602 | 1,624 | 1,573 | 1,612 | 394,900 | 1,612 |
| 2015-10-14 | 1,647 | 1,650 | 1,610 | 1,624 | 316,900 | 1,624 |
| 2015-10-13 | 1,652 | 1,655 | 1,620 | 1,644 | 356,800 | 1,644 |
| 2015-10-09 | 1,599 | 1,653 | 1,580 | 1,650 | 468,500 | 1,650 |
| 2015-10-08 | 1,604 | 1,605 | 1,553 | 1,588 | 540,100 | 1,588 |
| 2015-10-07 | 1,616 | 1,631 | 1,573 | 1,598 | 862,200 | 1,598 |
| 2015-10-06 | 1,670 | 1,680 | 1,616 | 1,645 | 645,000 | 1,645 |
| 2015-10-05 | 1,619 | 1,661 | 1,593 | 1,650 | 636,700 | 1,650 |
| 2015-10-02 | 1,531 | 1,607 | 1,530 | 1,587 | 742,500 | 1,587 |
| 2015-10-01 | 1,532 | 1,565 | 1,532 | 1,540 | 326,300 | 1,540 |
| 2015-09-30 | 1,520 | 1,559 | 1,495 | 1,550 | 502,600 | 1,550 |
| 2015-09-29 | 1,535 | 1,551 | 1,500 | 1,510 | 333,500 | 1,510 |
| 2015-09-28 | 1,558 | 1,577 | 1,543 | 1,554 | 279,400 | 1,554 |
| 2015-09-25 | 1,557 | 1,596 | 1,545 | 1,596 | 519,100 | 1,596 |
| 2015-09-24 | 1,537 | 1,743 | 1,527 | 1,536 | 1,264,300 | 1,536 |
| 2015-09-18 | 1,564 | 1,585 | 1,531 | 1,537 | 425,100 | 1,537 |
| 2015-09-17 | 1,536 | 1,563 | 1,529 | 1,545 | 317,400 | 1,545 |
| 2015-09-16 | 1,551 | 1,552 | 1,502 | 1,522 | 417,800 | 1,522 |
| 2015-09-15 | 1,530 | 1,560 | 1,520 | 1,541 | 274,100 | 1,541 |
| 2015-09-14 | 1,564 | 1,575 | 1,528 | 1,532 | 278,000 | 1,532 |
| 2015-09-11 | 1,512 | 1,551 | 1,512 | 1,536 | 365,000 | 1,536 |
| 2015-09-10 | 1,530 | 1,548 | 1,510 | 1,536 | 462,500 | 1,536 |
| 2015-09-09 | 1,559 | 1,579 | 1,517 | 1,578 | 571,600 | 1,578 |
| 2015-09-08 | 1,509 | 1,531 | 1,491 | 1,499 | 413,500 | 1,499 |
| 2015-09-07 | 1,501 | 1,518 | 1,471 | 1,498 | 588,400 | 1,498 |
| 2015-09-04 | 1,578 | 1,579 | 1,503 | 1,516 | 336,500 | 1,516 |
| 2015-09-03 | 1,563 | 1,611 | 1,559 | 1,575 | 443,800 | 1,575 |
| 2015-09-02 | 1,600 | 1,604 | 1,553 | 1,558 | 996,600 | 1,558 |
| 2015-09-01 | 1,660 | 1,679 | 1,622 | 1,622 | 560,800 | 1,622 |
| 2015-08-31 | 1,690 | 1,690 | 1,653 | 1,680 | 625,300 | 1,680 |
| 2015-08-28 | 1,712 | 1,737 | 1,674 | 1,701 | 547,300 | 1,701 |
| 2015-08-27 | 1,689 | 1,707 | 1,658 | 1,676 | 851,000 | 1,676 |
| 2015-08-26 | 1,623 | 1,637 | 1,560 | 1,614 | 1,186,900 | 1,614 |
| 2015-08-25 | 1,632 | 1,728 | 1,621 | 1,623 | 990,000 | 1,623 |
| 2015-08-24 | 1,738 | 1,740 | 1,654 | 1,661 | 905,400 | 1,661 |
| 2015-08-21 | 1,767 | 1,794 | 1,762 | 1,778 | 652,000 | 1,778 |
| 2015-08-20 | 1,800 | 1,815 | 1,785 | 1,791 | 522,600 | 1,791 |
| 2015-08-19 | 1,800 | 1,835 | 1,800 | 1,809 | 447,300 | 1,809 |
| 2015-08-18 | 1,800 | 1,824 | 1,781 | 1,818 | 477,400 | 1,818 |
| 2015-08-17 | 1,807 | 1,823 | 1,795 | 1,822 | 397,000 | 1,822 |
| 2015-08-14 | 1,828 | 1,841 | 1,781 | 1,804 | 580,300 | 1,804 |
| 2015-08-13 | 1,811 | 1,821 | 1,767 | 1,810 | 1,024,200 | 1,810 |
| 2015-08-12 | 1,865 | 1,870 | 1,816 | 1,821 | 716,700 | 1,821 |
| 2015-08-11 | 1,865 | 1,866 | 1,833 | 1,844 | 1,091,900 | 1,844 |
| 2015-08-10 | 1,940 | 1,940 | 1,853 | 1,867 | 2,296,300 | 1,867 |
| 2015-08-07 | 2,089 | 2,165 | 2,081 | 2,155 | 407,500 | 2,155 |
| 2015-08-06 | 2,127 | 2,198 | 2,087 | 2,139 | 429,900 | 2,139 |
| 2015-08-05 | 2,150 | 2,159 | 2,079 | 2,131 | 538,700 | 2,131 |
| 2015-08-04 | 2,153 | 2,213 | 2,153 | 2,201 | 216,200 | 2,201 |
| 2015-08-03 | 2,070 | 2,156 | 2,070 | 2,151 | 332,400 | 2,151 |
| 2015-07-31 | 2,141 | 2,149 | 2,071 | 2,079 | 552,300 | 2,079 |
| 2015-07-30 | 2,221 | 2,221 | 2,125 | 2,139 | 421,700 | 2,139 |
| 2015-07-29 | 2,232 | 2,234 | 2,162 | 2,205 | 344,300 | 2,205 |
| 2015-07-28 | 2,159 | 2,228 | 2,150 | 2,219 | 261,800 | 2,219 |
| 2015-07-27 | 2,236 | 2,240 | 2,181 | 2,187 | 353,900 | 2,187 |
| 2015-07-24 | 2,190 | 2,249 | 2,181 | 2,227 | 390,600 | 2,227 |
| 2015-07-23 | 2,159 | 2,192 | 2,135 | 2,192 | 320,800 | 2,192 |
| 2015-07-22 | 2,186 | 2,199 | 2,157 | 2,158 | 254,200 | 2,158 |
| 2015-07-21 | 2,203 | 2,215 | 2,179 | 2,200 | 263,500 | 2,200 |
| 2015-07-17 | 2,169 | 2,178 | 2,150 | 2,176 | 157,500 | 2,176 |
| 2015-07-16 | 2,163 | 2,170 | 2,116 | 2,147 | 414,100 | 2,147 |
| 2015-07-15 | 2,182 | 2,186 | 2,136 | 2,161 | 295,600 | 2,161 |
| 2015-07-14 | 2,177 | 2,220 | 2,163 | 2,174 | 378,400 | 2,174 |
| 2015-07-13 | 2,066 | 2,127 | 2,053 | 2,127 | 168,100 | 2,127 |
| 2015-07-10 | 2,090 | 2,096 | 2,037 | 2,048 | 321,700 | 2,048 |
| 2015-07-09 | 2,012 | 2,080 | 2,002 | 2,075 | 300,300 | 2,075 |
| 2015-07-08 | 2,115 | 2,115 | 2,058 | 2,059 | 309,100 | 2,059 |
| 2015-07-07 | 2,139 | 2,158 | 2,110 | 2,114 | 454,200 | 2,114 |
| 2015-07-06 | 2,161 | 2,190 | 2,137 | 2,140 | 355,300 | 2,140 |
| 2015-07-03 | 2,150 | 2,196 | 2,140 | 2,187 | 391,800 | 2,187 |
| 2015-07-02 | 2,158 | 2,164 | 2,122 | 2,132 | 305,200 | 2,132 |
| 2015-07-01 | 2,135 | 2,150 | 2,113 | 2,140 | 321,500 | 2,140 |
| 2015-06-30 | 2,113 | 2,162 | 2,107 | 2,146 | 420,100 | 2,146 |
| 2015-06-29 | 2,137 | 2,149 | 2,111 | 2,113 | 432,900 | 2,113 |
| 2015-06-26 | 2,158 | 2,191 | 2,151 | 2,187 | 277,100 | 2,187 |
| 2015-06-25 | 2,159 | 2,180 | 2,148 | 2,150 | 554,500 | 2,150 |
| 2015-06-24 | 2,150 | 2,200 | 2,131 | 2,184 | 886,900 | 2,184 |
| 2015-06-23 | 2,150 | 2,184 | 2,085 | 2,128 | 1,196,400 | 2,128 |
| 2015-06-22 | 2,076 | 2,110 | 2,052 | 2,064 | 806,800 | 2,064 |
| 2015-06-19 | 2,007 | 2,067 | 2,005 | 2,047 | 855,700 | 2,047 |
| 2015-06-18 | 1,943 | 2,006 | 1,937 | 1,990 | 799,300 | 1,990 |
| 2015-06-17 | 1,920 | 1,955 | 1,906 | 1,943 | 626,200 | 1,943 |
| 2015-06-16 | 1,840 | 1,924 | 1,839 | 1,909 | 1,011,200 | 1,909 |
| 2015-06-15 | 1,847 | 1,858 | 1,807 | 1,813 | 1,258,400 | 1,813 |
| 2015-06-12 | 1,916 | 1,918 | 1,862 | 1,866 | 868,600 | 1,866 |
| 2015-06-11 | 1,885 | 1,918 | 1,878 | 1,913 | 475,800 | 1,913 |
| 2015-06-10 | 1,907 | 1,919 | 1,883 | 1,887 | 457,100 | 1,887 |
| 2015-06-09 | 1,918 | 1,924 | 1,896 | 1,901 | 595,700 | 1,901 |
| 2015-06-08 | 1,959 | 1,969 | 1,927 | 1,932 | 373,900 | 1,932 |
| 2015-06-05 | 1,934 | 1,966 | 1,914 | 1,961 | 583,000 | 1,961 |
| 2015-06-04 | 1,968 | 1,975 | 1,953 | 1,964 | 471,500 | 1,964 |
| 2015-06-03 | 2,001 | 2,002 | 1,954 | 1,959 | 519,100 | 1,959 |
| 2015-06-02 | 1,987 | 2,034 | 1,985 | 2,027 | 426,800 | 2,027 |
| 2015-06-01 | 1,961 | 1,998 | 1,959 | 1,985 | 369,000 | 1,985 |
| 2015-05-29 | 1,960 | 1,997 | 1,951 | 1,973 | 439,700 | 1,973 |
| 2015-05-28 | 1,964 | 2,000 | 1,961 | 1,971 | 439,400 | 1,971 |
| 2015-05-27 | 2,000 | 2,015 | 1,950 | 1,958 | 450,500 | 1,958 |
| 2015-05-26 | 1,968 | 2,013 | 1,965 | 2,007 | 295,100 | 2,007 |
| 2015-05-25 | 1,990 | 2,015 | 1,960 | 1,987 | 581,600 | 1,987 |
| 2015-05-22 | 1,950 | 1,996 | 1,930 | 1,945 | 553,100 | 1,945 |
| 2015-05-21 | 1,852 | 1,943 | 1,852 | 1,932 | 911,400 | 1,932 |
| 2015-05-20 | 1,963 | 1,972 | 1,941 | 1,972 | 293,800 | 1,972 |
| 2015-05-19 | 1,923 | 1,952 | 1,904 | 1,941 | 323,700 | 1,941 |
| 2015-05-18 | 1,870 | 1,922 | 1,868 | 1,922 | 387,800 | 1,922 |
| 2015-05-15 | 1,880 | 1,887 | 1,861 | 1,870 | 180,300 | 1,870 |
| 2015-05-14 | 1,812 | 1,861 | 1,812 | 1,852 | 330,600 | 1,852 |
| 2015-05-13 | 1,807 | 1,828 | 1,801 | 1,823 | 202,300 | 1,823 |
| 2015-05-12 | 1,877 | 1,886 | 1,825 | 1,833 | 318,100 | 1,833 |
| 2015-05-11 | 1,846 | 1,882 | 1,801 | 1,871 | 935,500 | 1,871 |
| 2015-05-08 | 1,769 | 1,798 | 1,761 | 1,793 | 246,700 | 1,793 |
| 2015-05-07 | 1,767 | 1,787 | 1,759 | 1,770 | 311,100 | 1,770 |
| 2015-05-01 | 1,750 | 1,779 | 1,744 | 1,767 | 366,100 | 1,767 |
| 2015-04-30 | 1,771 | 1,771 | 1,723 | 1,744 | 479,600 | 1,744 |
| 2015-04-28 | 1,794 | 1,795 | 1,757 | 1,769 | 292,400 | 1,769 |
| 2015-04-27 | 1,808 | 1,808 | 1,767 | 1,786 | 245,300 | 1,786 |
| 2015-04-24 | 1,797 | 1,799 | 1,782 | 1,788 | 244,000 | 1,788 |
| 2015-04-23 | 1,820 | 1,825 | 1,785 | 1,805 | 348,600 | 1,805 |
| 2015-04-22 | 1,840 | 1,858 | 1,812 | 1,819 | 392,400 | 1,819 |
| 2015-04-21 | 1,804 | 1,839 | 1,801 | 1,835 | 341,700 | 1,835 |
| 2015-04-20 | 1,800 | 1,840 | 1,791 | 1,818 | 276,100 | 1,818 |
| 2015-04-17 | 1,827 | 1,849 | 1,822 | 1,829 | 259,100 | 1,829 |
| 2015-04-16 | 1,850 | 1,852 | 1,826 | 1,847 | 332,400 | 1,847 |
| 2015-04-15 | 1,868 | 1,884 | 1,854 | 1,861 | 283,800 | 1,861 |
| 2015-04-14 | 1,889 | 1,907 | 1,870 | 1,887 | 334,000 | 1,887 |
| 2015-04-13 | 1,940 | 1,945 | 1,880 | 1,889 | 562,000 | 1,889 |
| 2015-04-10 | 1,950 | 1,961 | 1,937 | 1,956 | 260,600 | 1,956 |
| 2015-04-09 | 1,949 | 1,965 | 1,937 | 1,962 | 280,800 | 1,962 |
| 2015-04-08 | 1,940 | 1,958 | 1,926 | 1,947 | 275,000 | 1,947 |
| 2015-04-07 | 1,948 | 1,969 | 1,919 | 1,954 | 298,200 | 1,954 |
| 2015-04-06 | 1,930 | 1,957 | 1,920 | 1,952 | 207,200 | 1,952 |
| 2015-04-03 | 1,857 | 1,953 | 1,853 | 1,953 | 592,000 | 1,953 |
| 2015-04-02 | 1,838 | 1,852 | 1,804 | 1,841 | 710,800 | 1,841 |
| 2015-04-01 | 1,840 | 1,882 | 1,836 | 1,848 | 820,700 | 1,848 |
| 2015-03-31 | 1,964 | 1,993 | 1,909 | 1,914 | 775,700 | 1,914 |
| 2015-03-30 | 1,880 | 1,949 | 1,878 | 1,927 | 716,900 | 1,927 |
| 2015-03-27 | 1,860 | 1,918 | 1,854 | 1,883 | 602,600 | 1,883 |
| 2015-03-26 | 1,894 | 1,894 | 1,858 | 1,876 | 412,100 | 1,876 |
| 2015-03-25 | 1,855 | 1,906 | 1,852 | 1,886 | 531,900 | 1,886 |
| 2015-03-24 | 1,840 | 1,867 | 1,828 | 1,859 | 375,400 | 1,859 |
| 2015-03-23 | 1,827 | 1,866 | 1,827 | 1,858 | 445,000 | 1,858 |
| 2015-03-20 | 1,810 | 1,819 | 1,787 | 1,798 | 396,300 | 1,798 |
| 2015-03-19 | 1,804 | 1,819 | 1,797 | 1,810 | 314,500 | 1,810 |
| 2015-03-18 | 1,801 | 1,808 | 1,784 | 1,806 | 245,100 | 1,806 |
| 2015-03-17 | 1,800 | 1,810 | 1,770 | 1,802 | 663,200 | 1,802 |
| 2015-03-16 | 1,728 | 1,812 | 1,725 | 1,802 | 1,089,700 | 1,802 |
| 2015-03-13 | 1,715 | 1,725 | 1,702 | 1,713 | 538,700 | 1,713 |
| 2015-03-12 | 1,651 | 1,704 | 1,644 | 1,702 | 534,800 | 1,702 |
| 2015-03-11 | 1,640 | 1,669 | 1,634 | 1,650 | 412,100 | 1,650 |
| 2015-03-10 | 1,659 | 1,669 | 1,642 | 1,644 | 242,700 | 1,644 |
| 2015-03-09 | 1,630 | 1,656 | 1,620 | 1,645 | 360,900 | 1,645 |
| 2015-03-06 | 1,629 | 1,631 | 1,612 | 1,630 | 346,400 | 1,630 |
| 2015-03-05 | 1,611 | 1,627 | 1,608 | 1,619 | 418,200 | 1,619 |
| 2015-03-04 | 1,634 | 1,639 | 1,605 | 1,613 | 518,700 | 1,613 |
| 2015-03-03 | 1,661 | 1,668 | 1,639 | 1,644 | 214,000 | 1,644 |
| 2015-03-02 | 1,662 | 1,673 | 1,658 | 1,660 | 294,600 | 1,660 |
| 2015-02-27 | 1,652 | 1,667 | 1,646 | 1,662 | 451,100 | 1,662 |
| 2015-02-26 | 1,628 | 1,664 | 1,628 | 1,653 | 579,900 | 1,653 |
| 2015-02-25 | 1,651 | 1,661 | 1,622 | 1,635 | 557,300 | 1,635 |
| 2015-02-24 | 1,675 | 1,675 | 1,652 | 1,663 | 415,500 | 1,663 |
| 2015-02-23 | 1,681 | 1,689 | 1,657 | 1,675 | 427,100 | 1,675 |
| 2015-02-20 | 1,699 | 1,704 | 1,675 | 1,684 | 344,000 | 1,684 |
| 2015-02-19 | 1,679 | 1,693 | 1,671 | 1,691 | 661,000 | 1,691 |
| 2015-02-18 | 1,720 | 1,739 | 1,688 | 1,695 | 600,400 | 1,695 |
| 2015-02-17 | 1,698 | 1,716 | 1,678 | 1,710 | 569,700 | 1,710 |
| 2015-02-16 | 1,670 | 1,700 | 1,665 | 1,681 | 788,400 | 1,681 |
| 2015-02-13 | 1,674 | 1,686 | 1,631 | 1,646 | 625,300 | 1,646 |
| 2015-02-12 | 1,645 | 1,691 | 1,640 | 1,650 | 908,100 | 1,650 |
| 2015-02-10 | 1,636 | 1,657 | 1,597 | 1,605 | 752,700 | 1,605 |
| 2015-02-09 | 1,584 | 1,643 | 1,581 | 1,638 | 853,100 | 1,638 |
| 2015-02-06 | 1,550 | 1,563 | 1,528 | 1,535 | 374,300 | 1,535 |
| 2015-02-05 | 1,541 | 1,555 | 1,528 | 1,550 | 360,300 | 1,550 |
| 2015-02-04 | 1,545 | 1,556 | 1,525 | 1,534 | 419,000 | 1,534 |
| 2015-02-03 | 1,580 | 1,588 | 1,545 | 1,549 | 493,400 | 1,549 |
| 2015-02-02 | 1,518 | 1,581 | 1,518 | 1,570 | 632,400 | 1,570 |
| 2015-01-30 | 1,514 | 1,527 | 1,501 | 1,517 | 532,400 | 1,517 |
| 2015-01-29 | 1,533 | 1,540 | 1,505 | 1,508 | 416,000 | 1,508 |
| 2015-01-28 | 1,508 | 1,544 | 1,508 | 1,536 | 602,400 | 1,536 |
| 2015-01-27 | 1,525 | 1,525 | 1,499 | 1,521 | 418,500 | 1,521 |
| 2015-01-26 | 1,495 | 1,519 | 1,493 | 1,515 | 305,200 | 1,515 |
| 2015-01-23 | 1,520 | 1,520 | 1,491 | 1,499 | 354,500 | 1,499 |
| 2015-01-22 | 1,515 | 1,523 | 1,498 | 1,520 | 305,400 | 1,520 |
| 2015-01-21 | 1,522 | 1,526 | 1,504 | 1,523 | 259,600 | 1,523 |
| 2015-01-20 | 1,509 | 1,522 | 1,492 | 1,522 | 302,000 | 1,522 |
| 2015-01-19 | 1,512 | 1,517 | 1,490 | 1,507 | 257,400 | 1,507 |
| 2015-01-16 | 1,488 | 1,512 | 1,481 | 1,491 | 583,900 | 1,491 |
| 2015-01-15 | 1,468 | 1,529 | 1,467 | 1,516 | 690,000 | 1,516 |
| 2015-01-14 | 1,433 | 1,476 | 1,433 | 1,466 | 619,100 | 1,466 |
| 2015-01-13 | 1,431 | 1,448 | 1,413 | 1,432 | 833,500 | 1,432 |
| 2015-01-09 | 1,460 | 1,469 | 1,431 | 1,440 | 901,400 | 1,440 |
| 2015-01-08 | 1,463 | 1,482 | 1,456 | 1,468 | 525,700 | 1,468 |
| 2015-01-07 | 1,479 | 1,483 | 1,453 | 1,459 | 601,500 | 1,459 |
| 2015-01-06 | 1,501 | 1,511 | 1,481 | 1,484 | 731,500 | 1,484 |
| 2015-01-05 | 1,532 | 1,550 | 1,518 | 1,526 | 529,300 | 1,526 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
