2816 (株)ダイショー 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 | 1,195 | 1,199 | 1,195 | 1,199 | 900 | 1,199 |
| 2015-12-29 | 1,200 | 1,200 | 1,191 | 1,199 | 1,200 | 1,199 |
| 2015-12-28 | 1,197 | 1,197 | 1,193 | 1,196 | 1,600 | 1,196 |
| 2015-12-25 | 1,190 | 1,195 | 1,190 | 1,195 | 2,800 | 1,195 |
| 2015-12-24 | 1,190 | 1,192 | 1,187 | 1,190 | 1,700 | 1,190 |
| 2015-12-22 | 1,191 | 1,200 | 1,189 | 1,190 | 2,100 | 1,190 |
| 2015-12-21 | 1,200 | 1,200 | 1,187 | 1,189 | 2,200 | 1,189 |
| 2015-12-18 | 1,187 | 1,200 | 1,187 | 1,199 | 4,500 | 1,199 |
| 2015-12-17 | 1,198 | 1,200 | 1,190 | 1,195 | 6,900 | 1,195 |
| 2015-12-16 | 1,200 | 1,200 | 1,181 | 1,197 | 3,400 | 1,197 |
| 2015-12-15 | 1,186 | 1,194 | 1,186 | 1,192 | 1,900 | 1,192 |
| 2015-12-14 | 1,177 | 1,186 | 1,173 | 1,186 | 1,500 | 1,186 |
| 2015-12-11 | 1,170 | 1,180 | 1,170 | 1,178 | 2,200 | 1,178 |
| 2015-12-10 | 1,176 | 1,179 | 1,170 | 1,177 | 3,200 | 1,177 |
| 2015-12-09 | 1,176 | 1,178 | 1,167 | 1,176 | 1,300 | 1,176 |
| 2015-12-08 | 1,177 | 1,179 | 1,165 | 1,175 | 2,500 | 1,175 |
| 2015-12-07 | 1,189 | 1,194 | 1,175 | 1,177 | 3,900 | 1,177 |
| 2015-12-04 | 1,185 | 1,189 | 1,180 | 1,181 | 6,200 | 1,181 |
| 2015-12-03 | 1,200 | 1,200 | 1,180 | 1,185 | 2,400 | 1,185 |
| 2015-12-02 | 1,194 | 1,203 | 1,194 | 1,197 | 4,700 | 1,197 |
| 2015-12-01 | 1,188 | 1,195 | 1,180 | 1,194 | 2,300 | 1,194 |
| 2015-11-30 | 1,200 | 1,200 | 1,181 | 1,185 | 3,700 | 1,185 |
| 2015-11-27 | 1,199 | 1,200 | 1,192 | 1,200 | 1,600 | 1,200 |
| 2015-11-26 | 1,199 | 1,199 | 1,194 | 1,196 | 2,700 | 1,196 |
| 2015-11-25 | 1,185 | 1,192 | 1,185 | 1,192 | 1,700 | 1,192 |
| 2015-11-24 | 1,184 | 1,190 | 1,182 | 1,182 | 4,700 | 1,182 |
| 2015-11-20 | 1,184 | 1,184 | 1,181 | 1,184 | 800 | 1,184 |
| 2015-11-19 | 1,185 | 1,186 | 1,182 | 1,184 | 1,800 | 1,184 |
| 2015-11-18 | 1,184 | 1,185 | 1,182 | 1,185 | 2,100 | 1,185 |
| 2015-11-17 | 1,185 | 1,185 | 1,180 | 1,180 | 1,600 | 1,180 |
| 2015-11-16 | 1,184 | 1,189 | 1,181 | 1,184 | 2,700 | 1,184 |
| 2015-11-13 | 1,188 | 1,190 | 1,181 | 1,182 | 2,500 | 1,182 |
| 2015-11-12 | 1,190 | 1,190 | 1,182 | 1,188 | 1,900 | 1,188 |
| 2015-11-11 | 1,190 | 1,191 | 1,182 | 1,182 | 1,500 | 1,182 |
| 2015-11-10 | 1,182 | 1,190 | 1,182 | 1,190 | 800 | 1,190 |
| 2015-11-09 | 1,191 | 1,191 | 1,186 | 1,186 | 1,200 | 1,186 |
| 2015-11-06 | 1,182 | 1,194 | 1,182 | 1,193 | 3,200 | 1,193 |
| 2015-11-05 | 1,190 | 1,194 | 1,182 | 1,194 | 1,600 | 1,194 |
| 2015-11-04 | 1,198 | 1,199 | 1,182 | 1,186 | 2,300 | 1,186 |
| 2015-11-02 | 1,190 | 1,193 | 1,181 | 1,193 | 1,400 | 1,193 |
| 2015-10-30 | 1,200 | 1,200 | 1,181 | 1,190 | 600 | 1,190 |
| 2015-10-29 | 1,196 | 1,199 | 1,172 | 1,199 | 1,700 | 1,199 |
| 2015-10-28 | 1,200 | 1,203 | 1,174 | 1,196 | 2,900 | 1,196 |
| 2015-10-27 | 1,208 | 1,211 | 1,188 | 1,204 | 5,200 | 1,204 |
| 2015-10-26 | 1,180 | 1,218 | 1,177 | 1,184 | 13,800 | 1,184 |
| 2015-10-23 | 1,176 | 1,176 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2015-10-22 | 1,172 | 1,178 | 1,170 | 1,178 | 1,800 | 1,178 |
| 2015-10-21 | 1,161 | 1,172 | 1,157 | 1,162 | 2,800 | 1,162 |
| 2015-10-20 | 1,150 | 1,155 | 1,149 | 1,155 | 2,400 | 1,155 |
| 2015-10-19 | 1,145 | 1,149 | 1,136 | 1,145 | 1,900 | 1,145 |
| 2015-10-16 | 1,140 | 1,141 | 1,139 | 1,139 | 900 | 1,139 |
| 2015-10-15 | 1,135 | 1,141 | 1,135 | 1,141 | 4,400 | 1,141 |
| 2015-10-14 | 1,136 | 1,136 | 1,131 | 1,135 | 600 | 1,135 |
| 2015-10-13 | 1,135 | 1,137 | 1,132 | 1,136 | 1,000 | 1,136 |
| 2015-10-09 | 1,135 | 1,139 | 1,135 | 1,135 | 700 | 1,135 |
| 2015-10-08 | 1,137 | 1,138 | 1,135 | 1,135 | 1,600 | 1,135 |
| 2015-10-07 | 1,135 | 1,138 | 1,132 | 1,138 | 700 | 1,138 |
| 2015-10-06 | 1,140 | 1,140 | 1,135 | 1,135 | 2,000 | 1,135 |
| 2015-10-05 | 1,112 | 1,137 | 1,112 | 1,137 | 2,800 | 1,137 |
| 2015-10-02 | 1,117 | 1,119 | 1,110 | 1,110 | 2,800 | 1,110 |
| 2015-10-01 | 1,113 | 1,118 | 1,110 | 1,117 | 4,900 | 1,117 |
| 2015-09-30 | 1,119 | 1,132 | 1,110 | 1,112 | 6,200 | 1,112 |
| 2015-09-29 | 1,125 | 1,150 | 1,118 | 1,118 | 5,000 | 1,118 |
| 2015-09-28 | 1,121 | 1,140 | 1,116 | 1,131 | 21,500 | 1,131 |
| 2015-09-25 | 1,172 | 1,199 | 1,171 | 1,189 | 36,900 | 1,189 |
| 2015-09-24 | 1,185 | 1,200 | 1,178 | 1,185 | 13,600 | 1,185 |
| 2015-09-18 | 1,182 | 1,200 | 1,181 | 1,200 | 5,000 | 1,200 |
| 2015-09-17 | 1,190 | 1,192 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2015-09-16 | 1,195 | 1,197 | 1,189 | 1,189 | 2,500 | 1,189 |
| 2015-09-15 | 1,198 | 1,198 | 1,196 | 1,198 | 2,000 | 1,198 |
| 2015-09-14 | 1,189 | 1,199 | 1,189 | 1,196 | 4,500 | 1,196 |
| 2015-09-11 | 1,184 | 1,190 | 1,179 | 1,189 | 4,500 | 1,189 |
| 2015-09-10 | 1,183 | 1,183 | 1,176 | 1,181 | 2,800 | 1,181 |
| 2015-09-09 | 1,175 | 1,183 | 1,175 | 1,183 | 2,600 | 1,183 |
| 2015-09-08 | 1,172 | 1,181 | 1,158 | 1,171 | 3,900 | 1,171 |
| 2015-09-07 | 1,190 | 1,192 | 1,173 | 1,182 | 6,500 | 1,182 |
| 2015-09-04 | 1,202 | 1,204 | 1,197 | 1,197 | 4,200 | 1,197 |
| 2015-09-03 | 1,214 | 1,215 | 1,202 | 1,205 | 2,900 | 1,205 |
| 2015-09-02 | 1,206 | 1,221 | 1,206 | 1,214 | 3,800 | 1,214 |
| 2015-09-01 | 1,225 | 1,230 | 1,216 | 1,216 | 3,300 | 1,216 |
| 2015-08-31 | 1,219 | 1,225 | 1,210 | 1,225 | 3,300 | 1,225 |
| 2015-08-28 | 1,212 | 1,214 | 1,203 | 1,203 | 6,200 | 1,203 |
| 2015-08-27 | 1,208 | 1,210 | 1,201 | 1,201 | 4,500 | 1,201 |
| 2015-08-26 | 1,199 | 1,200 | 1,171 | 1,200 | 5,000 | 1,200 |
| 2015-08-25 | 1,100 | 1,181 | 1,100 | 1,162 | 13,300 | 1,162 |
| 2015-08-24 | 1,189 | 1,189 | 1,159 | 1,180 | 11,400 | 1,180 |
| 2015-08-21 | 1,195 | 1,205 | 1,191 | 1,205 | 4,800 | 1,205 |
| 2015-08-20 | 1,200 | 1,210 | 1,197 | 1,197 | 6,600 | 1,197 |
| 2015-08-19 | 1,209 | 1,209 | 1,203 | 1,205 | 2,400 | 1,205 |
| 2015-08-18 | 1,197 | 1,214 | 1,195 | 1,200 | 15,200 | 1,200 |
| 2015-08-17 | 1,235 | 1,235 | 1,210 | 1,218 | 2,600 | 1,218 |
| 2015-08-14 | 1,221 | 1,237 | 1,200 | 1,235 | 4,600 | 1,235 |
| 2015-08-13 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,220 |
| 2015-08-12 | 1,219 | 1,219 | 1,201 | 1,207 | 6,400 | 1,207 |
| 2015-08-11 | 1,230 | 1,230 | 1,220 | 1,221 | 9,100 | 1,221 |
| 2015-08-10 | 1,243 | 1,245 | 1,235 | 1,235 | 4,600 | 1,235 |
| 2015-08-07 | 1,246 | 1,249 | 1,246 | 1,246 | 3,800 | 1,246 |
| 2015-08-06 | 1,250 | 1,250 | 1,241 | 1,246 | 2,500 | 1,246 |
| 2015-08-05 | 1,240 | 1,248 | 1,235 | 1,247 | 3,300 | 1,247 |
| 2015-08-04 | 1,244 | 1,244 | 1,241 | 1,241 | 1,500 | 1,241 |
| 2015-08-03 | 1,245 | 1,247 | 1,240 | 1,244 | 2,600 | 1,244 |
| 2015-07-31 | 1,247 | 1,247 | 1,240 | 1,240 | 2,300 | 1,240 |
| 2015-07-30 | 1,243 | 1,250 | 1,238 | 1,245 | 6,200 | 1,245 |
| 2015-07-29 | 1,240 | 1,243 | 1,240 | 1,243 | 2,900 | 1,243 |
| 2015-07-28 | 1,238 | 1,240 | 1,238 | 1,238 | 1,600 | 1,238 |
| 2015-07-27 | 1,239 | 1,241 | 1,238 | 1,238 | 4,500 | 1,238 |
| 2015-07-24 | 1,239 | 1,239 | 1,234 | 1,239 | 1,400 | 1,239 |
| 2015-07-23 | 1,238 | 1,239 | 1,235 | 1,239 | 1,800 | 1,239 |
| 2015-07-22 | 1,238 | 1,238 | 1,232 | 1,238 | 3,800 | 1,238 |
| 2015-07-21 | 1,238 | 1,238 | 1,231 | 1,238 | 4,100 | 1,238 |
| 2015-07-17 | 1,235 | 1,239 | 1,217 | 1,236 | 2,400 | 1,236 |
| 2015-07-16 | 1,223 | 1,235 | 1,222 | 1,235 | 3,500 | 1,235 |
| 2015-07-15 | 1,230 | 1,233 | 1,221 | 1,232 | 2,100 | 1,232 |
| 2015-07-14 | 1,222 | 1,230 | 1,213 | 1,230 | 4,100 | 1,230 |
| 2015-07-13 | 1,200 | 1,207 | 1,200 | 1,207 | 2,100 | 1,207 |
| 2015-07-10 | 1,198 | 1,205 | 1,188 | 1,190 | 2,500 | 1,190 |
| 2015-07-09 | 1,190 | 1,200 | 1,103 | 1,178 | 18,100 | 1,178 |
| 2015-07-08 | 1,236 | 1,238 | 1,207 | 1,211 | 6,200 | 1,211 |
| 2015-07-07 | 1,234 | 1,239 | 1,228 | 1,238 | 2,600 | 1,238 |
| 2015-07-06 | 1,233 | 1,234 | 1,230 | 1,234 | 4,600 | 1,234 |
| 2015-07-03 | 1,240 | 1,240 | 1,228 | 1,232 | 2,000 | 1,232 |
| 2015-07-02 | 1,230 | 1,239 | 1,225 | 1,239 | 3,900 | 1,239 |
| 2015-07-01 | 1,225 | 1,231 | 1,220 | 1,230 | 4,800 | 1,230 |
| 2015-06-30 | 1,213 | 1,220 | 1,210 | 1,220 | 2,800 | 1,220 |
| 2015-06-29 | 1,213 | 1,219 | 1,202 | 1,219 | 5,600 | 1,219 |
| 2015-06-26 | 1,250 | 1,250 | 1,220 | 1,226 | 6,700 | 1,226 |
| 2015-06-25 | 1,230 | 1,245 | 1,230 | 1,245 | 6,200 | 1,245 |
| 2015-06-24 | 1,215 | 1,227 | 1,215 | 1,227 | 3,900 | 1,227 |
| 2015-06-23 | 1,217 | 1,220 | 1,206 | 1,220 | 3,100 | 1,220 |
| 2015-06-22 | 1,208 | 1,216 | 1,205 | 1,216 | 3,600 | 1,216 |
| 2015-06-19 | 1,211 | 1,214 | 1,210 | 1,213 | 1,400 | 1,213 |
| 2015-06-18 | 1,214 | 1,216 | 1,211 | 1,215 | 2,000 | 1,215 |
| 2015-06-17 | 1,214 | 1,214 | 1,211 | 1,213 | 3,100 | 1,213 |
| 2015-06-16 | 1,215 | 1,215 | 1,212 | 1,212 | 2,100 | 1,212 |
| 2015-06-15 | 1,210 | 1,214 | 1,210 | 1,214 | 3,800 | 1,214 |
| 2015-06-12 | 1,210 | 1,210 | 1,205 | 1,210 | 2,300 | 1,210 |
| 2015-06-11 | 1,212 | 1,214 | 1,210 | 1,210 | 1,600 | 1,210 |
| 2015-06-10 | 1,212 | 1,214 | 1,212 | 1,212 | 2,200 | 1,212 |
| 2015-06-09 | 1,210 | 1,213 | 1,210 | 1,212 | 1,800 | 1,212 |
| 2015-06-08 | 1,212 | 1,216 | 1,211 | 1,212 | 3,400 | 1,212 |
| 2015-06-05 | 1,210 | 1,217 | 1,200 | 1,212 | 6,300 | 1,212 |
| 2015-06-04 | 1,213 | 1,215 | 1,212 | 1,214 | 2,500 | 1,214 |
| 2015-06-03 | 1,212 | 1,217 | 1,212 | 1,214 | 2,200 | 1,214 |
| 2015-06-02 | 1,215 | 1,217 | 1,212 | 1,212 | 3,700 | 1,212 |
| 2015-06-01 | 1,215 | 1,216 | 1,214 | 1,215 | 2,000 | 1,215 |
| 2015-05-29 | 1,213 | 1,219 | 1,213 | 1,214 | 3,600 | 1,214 |
| 2015-05-28 | 1,216 | 1,218 | 1,212 | 1,213 | 2,900 | 1,213 |
| 2015-05-27 | 1,215 | 1,218 | 1,210 | 1,210 | 2,700 | 1,210 |
| 2015-05-26 | 1,210 | 1,215 | 1,207 | 1,210 | 5,800 | 1,210 |
| 2015-05-25 | 1,208 | 1,212 | 1,205 | 1,209 | 5,200 | 1,209 |
| 2015-05-22 | 1,201 | 1,205 | 1,201 | 1,205 | 2,400 | 1,205 |
| 2015-05-21 | 1,200 | 1,202 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2015-05-20 | 1,199 | 1,202 | 1,197 | 1,201 | 4,900 | 1,201 |
| 2015-05-19 | 1,193 | 1,199 | 1,193 | 1,198 | 3,600 | 1,198 |
| 2015-05-18 | 1,193 | 1,193 | 1,186 | 1,193 | 3,100 | 1,193 |
| 2015-05-15 | 1,180 | 1,183 | 1,170 | 1,175 | 5,200 | 1,175 |
| 2015-05-14 | 1,172 | 1,177 | 1,171 | 1,177 | 3,300 | 1,177 |
| 2015-05-13 | 1,178 | 1,178 | 1,171 | 1,172 | 1,900 | 1,172 |
| 2015-05-12 | 1,170 | 1,175 | 1,170 | 1,171 | 8,500 | 1,171 |
| 2015-05-11 | 1,170 | 1,176 | 1,169 | 1,172 | 3,100 | 1,172 |
| 2015-05-08 | 1,168 | 1,170 | 1,168 | 1,170 | 5,700 | 1,170 |
| 2015-05-07 | 1,165 | 1,167 | 1,164 | 1,167 | 2,700 | 1,167 |
| 2015-05-01 | 1,166 | 1,170 | 1,165 | 1,165 | 900 | 1,165 |
| 2015-04-30 | 1,174 | 1,175 | 1,166 | 1,166 | 2,700 | 1,166 |
| 2015-04-28 | 1,171 | 1,174 | 1,171 | 1,174 | 1,800 | 1,174 |
| 2015-04-27 | 1,165 | 1,170 | 1,164 | 1,170 | 3,600 | 1,170 |
| 2015-04-24 | 1,164 | 1,166 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2015-04-23 | 1,168 | 1,168 | 1,163 | 1,165 | 2,000 | 1,165 |
| 2015-04-22 | 1,169 | 1,169 | 1,163 | 1,168 | 2,100 | 1,168 |
| 2015-04-21 | 1,165 | 1,166 | 1,165 | 1,165 | 800 | 1,165 |
| 2015-04-20 | 1,160 | 1,168 | 1,160 | 1,165 | 3,300 | 1,165 |
| 2015-04-17 | 1,170 | 1,174 | 1,167 | 1,167 | 1,200 | 1,167 |
| 2015-04-16 | 1,165 | 1,174 | 1,163 | 1,170 | 2,700 | 1,170 |
| 2015-04-15 | 1,165 | 1,170 | 1,164 | 1,165 | 2,300 | 1,165 |
| 2015-04-14 | 1,166 | 1,170 | 1,163 | 1,170 | 1,500 | 1,170 |
| 2015-04-13 | 1,167 | 1,177 | 1,161 | 1,166 | 2,900 | 1,166 |
| 2015-04-10 | 1,175 | 1,175 | 1,167 | 1,167 | 2,000 | 1,167 |
| 2015-04-09 | 1,169 | 1,174 | 1,167 | 1,173 | 2,500 | 1,173 |
| 2015-04-08 | 1,172 | 1,172 | 1,160 | 1,167 | 2,500 | 1,167 |
| 2015-04-07 | 1,158 | 1,186 | 1,151 | 1,160 | 3,300 | 1,160 |
| 2015-04-06 | 1,147 | 1,153 | 1,147 | 1,149 | 2,000 | 1,149 |
| 2015-04-03 | 1,146 | 1,150 | 1,146 | 1,147 | 2,500 | 1,147 |
| 2015-04-02 | 1,148 | 1,149 | 1,146 | 1,146 | 2,300 | 1,146 |
| 2015-04-01 | 1,152 | 1,152 | 1,146 | 1,148 | 6,100 | 1,148 |
| 2015-03-31 | 1,160 | 1,163 | 1,152 | 1,155 | 3,600 | 1,155 |
| 2015-03-30 | 1,160 | 1,200 | 1,156 | 1,158 | 8,200 | 1,158 |
| 2015-03-27 | 1,180 | 1,188 | 1,158 | 1,160 | 15,700 | 1,160 |
| 2015-03-26 | 1,193 | 1,203 | 1,189 | 1,195 | 27,700 | 1,195 |
| 2015-03-25 | 1,200 | 1,207 | 1,200 | 1,201 | 7,600 | 1,201 |
| 2015-03-24 | 1,202 | 1,210 | 1,200 | 1,200 | 8,800 | 1,200 |
| 2015-03-23 | 1,200 | 1,212 | 1,190 | 1,201 | 10,400 | 1,201 |
| 2015-03-20 | 1,200 | 1,210 | 1,195 | 1,210 | 9,500 | 1,210 |
| 2015-03-19 | 1,205 | 1,212 | 1,201 | 1,202 | 4,300 | 1,202 |
| 2015-03-18 | 1,190 | 1,215 | 1,185 | 1,215 | 12,000 | 1,215 |
| 2015-03-17 | 1,222 | 1,223 | 1,184 | 1,202 | 14,200 | 1,202 |
| 2015-03-16 | 1,224 | 1,224 | 1,220 | 1,224 | 9,200 | 1,224 |
| 2015-03-13 | 1,225 | 1,228 | 1,222 | 1,225 | 6,800 | 1,225 |
| 2015-03-12 | 1,222 | 1,229 | 1,218 | 1,220 | 8,700 | 1,220 |
| 2015-03-11 | 1,208 | 1,215 | 1,206 | 1,215 | 4,400 | 1,215 |
| 2015-03-10 | 1,206 | 1,209 | 1,204 | 1,206 | 5,300 | 1,206 |
| 2015-03-09 | 1,187 | 1,200 | 1,186 | 1,199 | 8,300 | 1,199 |
| 2015-03-06 | 1,179 | 1,186 | 1,179 | 1,186 | 3,200 | 1,186 |
| 2015-03-05 | 1,175 | 1,180 | 1,173 | 1,179 | 4,700 | 1,179 |
| 2015-03-04 | 1,181 | 1,186 | 1,175 | 1,175 | 12,900 | 1,175 |
| 2015-03-03 | 1,175 | 1,183 | 1,175 | 1,181 | 5,200 | 1,181 |
| 2015-03-02 | 1,170 | 1,175 | 1,168 | 1,175 | 6,700 | 1,175 |
| 2015-02-27 | 1,168 | 1,169 | 1,165 | 1,168 | 2,400 | 1,168 |
| 2015-02-26 | 1,159 | 1,168 | 1,159 | 1,168 | 8,400 | 1,168 |
| 2015-02-25 | 1,158 | 1,159 | 1,151 | 1,155 | 4,300 | 1,155 |
| 2015-02-24 | 1,160 | 1,160 | 1,151 | 1,151 | 6,600 | 1,151 |
| 2015-02-23 | 1,158 | 1,162 | 1,156 | 1,158 | 4,000 | 1,158 |
| 2015-02-20 | 1,154 | 1,158 | 1,151 | 1,156 | 6,600 | 1,156 |
| 2015-02-19 | 1,150 | 1,150 | 1,142 | 1,149 | 6,300 | 1,149 |
| 2015-02-18 | 1,143 | 1,150 | 1,142 | 1,150 | 5,500 | 1,150 |
| 2015-02-17 | 1,142 | 1,149 | 1,138 | 1,146 | 4,400 | 1,146 |
| 2015-02-16 | 1,150 | 1,150 | 1,140 | 1,140 | 4,800 | 1,140 |
| 2015-02-13 | 1,120 | 1,135 | 1,120 | 1,133 | 6,200 | 1,133 |
| 2015-02-12 | 1,112 | 1,119 | 1,112 | 1,119 | 5,100 | 1,119 |
| 2015-02-10 | 1,108 | 1,111 | 1,105 | 1,111 | 1,900 | 1,111 |
| 2015-02-09 | 1,095 | 1,107 | 1,095 | 1,107 | 4,400 | 1,107 |
| 2015-02-06 | 1,100 | 1,101 | 1,095 | 1,095 | 3,700 | 1,095 |
| 2015-02-05 | 1,095 | 1,100 | 1,094 | 1,100 | 1,800 | 1,100 |
| 2015-02-04 | 1,095 | 1,095 | 1,091 | 1,095 | 2,400 | 1,095 |
| 2015-02-03 | 1,084 | 1,095 | 1,083 | 1,095 | 3,900 | 1,095 |
| 2015-02-02 | 1,090 | 1,100 | 1,085 | 1,085 | 5,200 | 1,085 |
| 2015-01-30 | 1,090 | 1,100 | 1,090 | 1,092 | 1,900 | 1,092 |
| 2015-01-29 | 1,081 | 1,086 | 1,081 | 1,084 | 5,800 | 1,084 |
| 2015-01-28 | 1,095 | 1,100 | 1,057 | 1,085 | 14,700 | 1,085 |
| 2015-01-27 | 1,104 | 1,104 | 1,095 | 1,095 | 5,300 | 1,095 |
| 2015-01-26 | 1,099 | 1,100 | 1,091 | 1,098 | 1,400 | 1,098 |
| 2015-01-23 | 1,100 | 1,100 | 1,090 | 1,090 | 1,300 | 1,090 |
| 2015-01-22 | 1,088 | 1,097 | 1,088 | 1,096 | 3,200 | 1,096 |
| 2015-01-21 | 1,072 | 1,087 | 1,066 | 1,086 | 8,600 | 1,086 |
| 2015-01-20 | 1,090 | 1,100 | 1,085 | 1,095 | 5,200 | 1,095 |
| 2015-01-19 | 1,091 | 1,099 | 1,091 | 1,093 | 2,600 | 1,093 |
| 2015-01-16 | 1,097 | 1,099 | 1,088 | 1,088 | 6,500 | 1,088 |
| 2015-01-15 | 1,100 | 1,100 | 1,090 | 1,098 | 2,800 | 1,098 |
| 2015-01-14 | 1,091 | 1,098 | 1,091 | 1,098 | 3,100 | 1,098 |
| 2015-01-13 | 1,089 | 1,095 | 1,088 | 1,088 | 3,100 | 1,088 |
| 2015-01-09 | 1,083 | 1,112 | 1,083 | 1,090 | 8,700 | 1,090 |
| 2015-01-08 | 1,069 | 1,081 | 1,069 | 1,081 | 7,100 | 1,081 |
| 2015-01-07 | 1,052 | 1,063 | 1,050 | 1,063 | 2,500 | 1,063 |
| 2015-01-06 | 1,065 | 1,065 | 1,052 | 1,052 | 5,000 | 1,052 |
| 2015-01-05 | 1,061 | 1,068 | 1,061 | 1,066 | 2,600 | 1,066 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株
