3003 ヒューリック(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 | 1,072 | 1,082 | 1,068 | 1,069 | 849,900 | 1,069 |
| 2015-12-29 | 1,051 | 1,072 | 1,042 | 1,069 | 779,100 | 1,069 |
| 2015-12-28 | 1,060 | 1,070 | 1,047 | 1,064 | 1,175,800 | 1,064 |
| 2015-12-25 | 1,099 | 1,100 | 1,058 | 1,064 | 2,501,900 | 1,064 |
| 2015-12-24 | 1,111 | 1,118 | 1,099 | 1,106 | 2,447,900 | 1,106 |
| 2015-12-22 | 1,083 | 1,106 | 1,081 | 1,103 | 1,983,000 | 1,103 |
| 2015-12-21 | 1,077 | 1,083 | 1,063 | 1,080 | 1,569,700 | 1,080 |
| 2015-12-18 | 1,079 | 1,120 | 1,075 | 1,077 | 2,587,900 | 1,077 |
| 2015-12-17 | 1,068 | 1,092 | 1,067 | 1,087 | 1,570,700 | 1,087 |
| 2015-12-16 | 1,056 | 1,082 | 1,045 | 1,051 | 1,418,100 | 1,051 |
| 2015-12-15 | 1,060 | 1,067 | 1,037 | 1,037 | 1,344,900 | 1,037 |
| 2015-12-14 | 1,050 | 1,064 | 1,046 | 1,064 | 1,063,800 | 1,064 |
| 2015-12-11 | 1,062 | 1,080 | 1,062 | 1,071 | 1,548,400 | 1,071 |
| 2015-12-10 | 1,071 | 1,085 | 1,069 | 1,073 | 1,061,200 | 1,073 |
| 2015-12-09 | 1,078 | 1,094 | 1,073 | 1,083 | 922,900 | 1,083 |
| 2015-12-08 | 1,100 | 1,113 | 1,078 | 1,086 | 1,466,400 | 1,086 |
| 2015-12-07 | 1,102 | 1,122 | 1,101 | 1,103 | 1,378,500 | 1,103 |
| 2015-12-04 | 1,099 | 1,105 | 1,082 | 1,092 | 1,710,800 | 1,092 |
| 2015-12-03 | 1,110 | 1,121 | 1,105 | 1,116 | 1,074,600 | 1,116 |
| 2015-12-02 | 1,125 | 1,151 | 1,119 | 1,119 | 1,808,000 | 1,119 |
| 2015-12-01 | 1,127 | 1,133 | 1,118 | 1,129 | 1,423,500 | 1,129 |
| 2015-11-30 | 1,145 | 1,147 | 1,121 | 1,130 | 2,134,300 | 1,130 |
| 2015-11-27 | 1,136 | 1,148 | 1,130 | 1,145 | 1,560,800 | 1,145 |
| 2015-11-26 | 1,125 | 1,149 | 1,115 | 1,135 | 2,591,100 | 1,135 |
| 2015-11-25 | 1,091 | 1,106 | 1,090 | 1,091 | 936,900 | 1,091 |
| 2015-11-24 | 1,082 | 1,102 | 1,081 | 1,096 | 1,484,100 | 1,096 |
| 2015-11-20 | 1,082 | 1,087 | 1,072 | 1,081 | 1,432,400 | 1,081 |
| 2015-11-19 | 1,100 | 1,108 | 1,076 | 1,080 | 1,285,400 | 1,080 |
| 2015-11-18 | 1,075 | 1,107 | 1,072 | 1,091 | 1,731,500 | 1,091 |
| 2015-11-17 | 1,074 | 1,077 | 1,053 | 1,061 | 1,398,200 | 1,061 |
| 2015-11-16 | 1,048 | 1,081 | 1,040 | 1,065 | 1,080,500 | 1,065 |
| 2015-11-13 | 1,061 | 1,072 | 1,055 | 1,064 | 1,053,900 | 1,064 |
| 2015-11-12 | 1,072 | 1,086 | 1,063 | 1,077 | 852,300 | 1,077 |
| 2015-11-11 | 1,053 | 1,085 | 1,052 | 1,076 | 1,446,900 | 1,076 |
| 2015-11-10 | 1,050 | 1,062 | 1,043 | 1,058 | 1,369,200 | 1,058 |
| 2015-11-09 | 1,064 | 1,076 | 1,055 | 1,063 | 1,460,700 | 1,063 |
| 2015-11-06 | 1,070 | 1,075 | 1,052 | 1,058 | 1,199,200 | 1,058 |
| 2015-11-05 | 1,067 | 1,074 | 1,054 | 1,064 | 1,368,500 | 1,064 |
| 2015-11-04 | 1,078 | 1,084 | 1,047 | 1,065 | 2,311,500 | 1,065 |
| 2015-11-02 | 1,114 | 1,118 | 1,080 | 1,083 | 1,802,100 | 1,083 |
| 2015-10-30 | 1,115 | 1,149 | 1,107 | 1,136 | 3,277,800 | 1,136 |
| 2015-10-29 | 1,121 | 1,125 | 1,089 | 1,112 | 2,079,700 | 1,112 |
| 2015-10-28 | 1,136 | 1,143 | 1,102 | 1,108 | 1,628,000 | 1,108 |
| 2015-10-27 | 1,131 | 1,150 | 1,123 | 1,138 | 1,348,300 | 1,138 |
| 2015-10-26 | 1,163 | 1,163 | 1,130 | 1,134 | 1,376,100 | 1,134 |
| 2015-10-23 | 1,101 | 1,136 | 1,101 | 1,120 | 1,871,100 | 1,120 |
| 2015-10-22 | 1,079 | 1,086 | 1,061 | 1,066 | 1,926,300 | 1,066 |
| 2015-10-21 | 1,082 | 1,101 | 1,072 | 1,094 | 1,492,100 | 1,094 |
| 2015-10-20 | 1,096 | 1,098 | 1,076 | 1,086 | 1,882,900 | 1,086 |
| 2015-10-19 | 1,114 | 1,115 | 1,083 | 1,099 | 1,217,400 | 1,099 |
| 2015-10-16 | 1,119 | 1,142 | 1,115 | 1,124 | 1,738,000 | 1,124 |
| 2015-10-15 | 1,093 | 1,115 | 1,087 | 1,113 | 1,782,900 | 1,113 |
| 2015-10-14 | 1,140 | 1,141 | 1,087 | 1,092 | 2,508,600 | 1,092 |
| 2015-10-13 | 1,173 | 1,182 | 1,152 | 1,160 | 1,556,800 | 1,160 |
| 2015-10-09 | 1,151 | 1,176 | 1,146 | 1,172 | 1,509,900 | 1,172 |
| 2015-10-08 | 1,141 | 1,149 | 1,132 | 1,143 | 1,864,900 | 1,143 |
| 2015-10-07 | 1,128 | 1,149 | 1,122 | 1,141 | 1,481,600 | 1,141 |
| 2015-10-06 | 1,147 | 1,162 | 1,123 | 1,127 | 1,388,800 | 1,127 |
| 2015-10-05 | 1,146 | 1,150 | 1,111 | 1,129 | 1,311,000 | 1,129 |
| 2015-10-02 | 1,128 | 1,135 | 1,114 | 1,135 | 1,222,200 | 1,135 |
| 2015-10-01 | 1,091 | 1,139 | 1,084 | 1,128 | 1,733,400 | 1,128 |
| 2015-09-30 | 1,073 | 1,085 | 1,060 | 1,077 | 1,338,800 | 1,077 |
| 2015-09-29 | 1,071 | 1,082 | 1,042 | 1,052 | 1,620,600 | 1,052 |
| 2015-09-28 | 1,085 | 1,103 | 1,068 | 1,088 | 1,433,500 | 1,088 |
| 2015-09-25 | 1,024 | 1,080 | 1,024 | 1,080 | 2,061,500 | 1,080 |
| 2015-09-24 | 1,008 | 1,036 | 1,002 | 1,018 | 1,385,200 | 1,018 |
| 2015-09-18 | 1,044 | 1,047 | 1,011 | 1,025 | 1,667,200 | 1,025 |
| 2015-09-17 | 1,028 | 1,040 | 1,023 | 1,038 | 1,214,500 | 1,038 |
| 2015-09-16 | 1,048 | 1,053 | 1,019 | 1,028 | 1,056,500 | 1,028 |
| 2015-09-15 | 1,050 | 1,065 | 1,039 | 1,039 | 1,195,200 | 1,039 |
| 2015-09-14 | 1,045 | 1,062 | 1,033 | 1,044 | 1,247,900 | 1,044 |
| 2015-09-11 | 1,030 | 1,065 | 1,027 | 1,052 | 1,948,600 | 1,052 |
| 2015-09-10 | 1,013 | 1,049 | 1,011 | 1,030 | 2,000,100 | 1,030 |
| 2015-09-09 | 994 | 1,025 | 973 | 1,025 | 2,281,600 | 1,025 |
| 2015-09-08 | 980 | 998 | 961 | 962 | 1,229,700 | 962 |
| 2015-09-07 | 978 | 993 | 957 | 978 | 1,544,100 | 978 |
| 2015-09-04 | 1,039 | 1,040 | 973 | 984 | 3,059,700 | 984 |
| 2015-09-03 | 1,063 | 1,070 | 1,036 | 1,039 | 1,796,200 | 1,039 |
| 2015-09-02 | 1,048 | 1,076 | 1,042 | 1,054 | 1,494,000 | 1,054 |
| 2015-09-01 | 1,103 | 1,116 | 1,068 | 1,068 | 1,225,000 | 1,068 |
| 2015-08-31 | 1,115 | 1,124 | 1,093 | 1,116 | 1,273,400 | 1,116 |
| 2015-08-28 | 1,134 | 1,137 | 1,115 | 1,125 | 1,312,800 | 1,125 |
| 2015-08-27 | 1,111 | 1,124 | 1,099 | 1,108 | 1,860,400 | 1,108 |
| 2015-08-26 | 1,065 | 1,103 | 1,053 | 1,096 | 2,072,400 | 1,096 |
| 2015-08-25 | 1,006 | 1,121 | 1,003 | 1,063 | 3,270,900 | 1,063 |
| 2015-08-24 | 1,088 | 1,110 | 1,057 | 1,066 | 2,857,100 | 1,066 |
| 2015-08-21 | 1,162 | 1,169 | 1,131 | 1,138 | 1,773,300 | 1,138 |
| 2015-08-20 | 1,186 | 1,217 | 1,180 | 1,203 | 1,239,100 | 1,203 |
| 2015-08-19 | 1,199 | 1,225 | 1,196 | 1,199 | 1,030,300 | 1,199 |
| 2015-08-18 | 1,193 | 1,214 | 1,189 | 1,208 | 1,092,000 | 1,208 |
| 2015-08-17 | 1,200 | 1,209 | 1,169 | 1,183 | 2,300,600 | 1,183 |
| 2015-08-14 | 1,200 | 1,223 | 1,170 | 1,195 | 2,090,400 | 1,195 |
| 2015-08-13 | 1,216 | 1,237 | 1,205 | 1,214 | 1,641,800 | 1,214 |
| 2015-08-12 | 1,224 | 1,234 | 1,204 | 1,216 | 1,224,200 | 1,216 |
| 2015-08-11 | 1,243 | 1,246 | 1,217 | 1,226 | 1,618,700 | 1,226 |
| 2015-08-10 | 1,203 | 1,225 | 1,196 | 1,214 | 1,075,600 | 1,214 |
| 2015-08-07 | 1,215 | 1,220 | 1,193 | 1,204 | 1,169,300 | 1,204 |
| 2015-08-06 | 1,245 | 1,253 | 1,208 | 1,213 | 1,796,100 | 1,213 |
| 2015-08-05 | 1,209 | 1,230 | 1,198 | 1,224 | 2,534,900 | 1,224 |
| 2015-08-04 | 1,200 | 1,219 | 1,195 | 1,208 | 1,659,400 | 1,208 |
| 2015-08-03 | 1,226 | 1,232 | 1,178 | 1,196 | 1,675,800 | 1,196 |
| 2015-07-31 | 1,213 | 1,262 | 1,213 | 1,227 | 3,025,100 | 1,227 |
| 2015-07-30 | 1,183 | 1,240 | 1,178 | 1,229 | 7,404,700 | 1,229 |
| 2015-07-29 | 1,170 | 1,175 | 1,147 | 1,153 | 1,581,800 | 1,153 |
| 2015-07-28 | 1,108 | 1,185 | 1,086 | 1,172 | 2,323,100 | 1,172 |
| 2015-07-27 | 1,127 | 1,130 | 1,107 | 1,120 | 879,300 | 1,120 |
| 2015-07-24 | 1,111 | 1,138 | 1,110 | 1,126 | 1,011,600 | 1,126 |
| 2015-07-23 | 1,111 | 1,120 | 1,102 | 1,109 | 816,000 | 1,109 |
| 2015-07-22 | 1,119 | 1,128 | 1,109 | 1,111 | 907,400 | 1,111 |
| 2015-07-21 | 1,127 | 1,135 | 1,106 | 1,132 | 1,321,100 | 1,132 |
| 2015-07-17 | 1,117 | 1,131 | 1,113 | 1,121 | 646,800 | 1,121 |
| 2015-07-16 | 1,125 | 1,131 | 1,111 | 1,116 | 871,600 | 1,116 |
| 2015-07-15 | 1,127 | 1,136 | 1,104 | 1,111 | 1,231,400 | 1,111 |
| 2015-07-14 | 1,125 | 1,138 | 1,115 | 1,125 | 1,884,400 | 1,125 |
| 2015-07-13 | 1,091 | 1,116 | 1,088 | 1,101 | 1,445,700 | 1,101 |
| 2015-07-10 | 1,072 | 1,108 | 1,054 | 1,090 | 1,875,100 | 1,090 |
| 2015-07-09 | 1,040 | 1,072 | 1,026 | 1,069 | 2,553,100 | 1,069 |
| 2015-07-08 | 1,113 | 1,120 | 1,091 | 1,095 | 2,657,300 | 1,095 |
| 2015-07-07 | 1,123 | 1,130 | 1,112 | 1,113 | 877,000 | 1,113 |
| 2015-07-06 | 1,103 | 1,118 | 1,094 | 1,108 | 1,426,500 | 1,108 |
| 2015-07-03 | 1,120 | 1,135 | 1,116 | 1,127 | 1,700,400 | 1,127 |
| 2015-07-02 | 1,115 | 1,136 | 1,112 | 1,116 | 2,686,800 | 1,116 |
| 2015-07-01 | 1,103 | 1,125 | 1,101 | 1,113 | 2,491,300 | 1,113 |
| 2015-06-30 | 1,103 | 1,111 | 1,083 | 1,086 | 3,789,200 | 1,086 |
| 2015-06-29 | 1,102 | 1,120 | 1,098 | 1,105 | 2,628,600 | 1,105 |
| 2015-06-26 | 1,154 | 1,159 | 1,134 | 1,144 | 2,098,200 | 1,144 |
| 2015-06-25 | 1,182 | 1,188 | 1,168 | 1,168 | 1,585,100 | 1,168 |
| 2015-06-24 | 1,218 | 1,218 | 1,189 | 1,190 | 1,680,000 | 1,190 |
| 2015-06-23 | 1,202 | 1,213 | 1,195 | 1,212 | 1,119,000 | 1,212 |
| 2015-06-22 | 1,188 | 1,203 | 1,185 | 1,193 | 996,500 | 1,193 |
| 2015-06-19 | 1,188 | 1,201 | 1,187 | 1,192 | 1,037,500 | 1,192 |
| 2015-06-18 | 1,189 | 1,194 | 1,172 | 1,178 | 1,010,200 | 1,178 |
| 2015-06-17 | 1,200 | 1,202 | 1,185 | 1,194 | 1,274,800 | 1,194 |
| 2015-06-16 | 1,219 | 1,224 | 1,198 | 1,200 | 1,496,200 | 1,200 |
| 2015-06-15 | 1,190 | 1,238 | 1,190 | 1,228 | 1,730,900 | 1,228 |
| 2015-06-12 | 1,208 | 1,208 | 1,192 | 1,198 | 1,702,400 | 1,198 |
| 2015-06-11 | 1,208 | 1,212 | 1,192 | 1,198 | 1,401,200 | 1,198 |
| 2015-06-10 | 1,220 | 1,228 | 1,197 | 1,198 | 1,678,800 | 1,198 |
| 2015-06-09 | 1,243 | 1,245 | 1,212 | 1,212 | 1,904,000 | 1,212 |
| 2015-06-08 | 1,262 | 1,271 | 1,247 | 1,254 | 1,187,800 | 1,254 |
| 2015-06-05 | 1,265 | 1,274 | 1,261 | 1,269 | 1,304,900 | 1,269 |
| 2015-06-04 | 1,282 | 1,284 | 1,265 | 1,275 | 1,556,200 | 1,275 |
| 2015-06-03 | 1,288 | 1,288 | 1,269 | 1,276 | 1,430,900 | 1,276 |
| 2015-06-02 | 1,284 | 1,300 | 1,273 | 1,289 | 1,830,200 | 1,289 |
| 2015-06-01 | 1,290 | 1,290 | 1,269 | 1,278 | 2,429,100 | 1,278 |
| 2015-05-29 | 1,278 | 1,294 | 1,275 | 1,285 | 2,820,600 | 1,285 |
| 2015-05-28 | 1,295 | 1,295 | 1,280 | 1,288 | 2,089,900 | 1,288 |
| 2015-05-27 | 1,283 | 1,300 | 1,280 | 1,284 | 2,306,700 | 1,284 |
| 2015-05-26 | 1,292 | 1,295 | 1,277 | 1,283 | 1,231,600 | 1,283 |
| 2015-05-25 | 1,301 | 1,301 | 1,283 | 1,288 | 1,608,600 | 1,288 |
| 2015-05-22 | 1,299 | 1,299 | 1,271 | 1,290 | 1,771,500 | 1,290 |
| 2015-05-21 | 1,310 | 1,310 | 1,288 | 1,293 | 3,512,300 | 1,293 |
| 2015-05-20 | 1,282 | 1,316 | 1,271 | 1,316 | 4,735,200 | 1,316 |
| 2015-05-19 | 1,284 | 1,284 | 1,265 | 1,278 | 1,423,900 | 1,278 |
| 2015-05-18 | 1,271 | 1,284 | 1,259 | 1,280 | 1,967,500 | 1,280 |
| 2015-05-15 | 1,268 | 1,273 | 1,246 | 1,262 | 1,404,600 | 1,262 |
| 2015-05-14 | 1,284 | 1,284 | 1,254 | 1,257 | 2,045,800 | 1,257 |
| 2015-05-13 | 1,272 | 1,294 | 1,263 | 1,294 | 2,022,000 | 1,294 |
| 2015-05-12 | 1,288 | 1,292 | 1,260 | 1,280 | 2,902,400 | 1,280 |
| 2015-05-11 | 1,287 | 1,289 | 1,264 | 1,289 | 4,717,300 | 1,289 |
| 2015-05-08 | 1,263 | 1,282 | 1,253 | 1,281 | 2,299,500 | 1,281 |
| 2015-05-07 | 1,267 | 1,271 | 1,240 | 1,265 | 4,933,300 | 1,265 |
| 2015-05-01 | 1,282 | 1,286 | 1,250 | 1,260 | 3,712,800 | 1,260 |
| 2015-04-30 | 1,286 | 1,289 | 1,262 | 1,289 | 3,872,700 | 1,289 |
| 2015-04-28 | 1,290 | 1,298 | 1,276 | 1,289 | 16,988,400 | 1,289 |
| 2015-04-27 | 1,300 | 1,305 | 1,284 | 1,295 | 4,313,600 | 1,295 |
| 2015-04-24 | 1,310 | 1,316 | 1,302 | 1,303 | 2,204,700 | 1,303 |
| 2015-04-23 | 1,324 | 1,336 | 1,311 | 1,320 | 2,494,900 | 1,320 |
| 2015-04-22 | 1,301 | 1,331 | 1,301 | 1,323 | 3,751,700 | 1,323 |
| 2015-04-21 | 1,307 | 1,320 | 1,279 | 1,312 | 9,401,400 | 1,312 |
| 2015-04-20 | 1,340 | 1,352 | 1,303 | 1,314 | 6,060,600 | 1,314 |
| 2015-04-17 | 1,385 | 1,396 | 1,358 | 1,360 | 2,778,200 | 1,360 |
| 2015-04-16 | 1,354 | 1,390 | 1,347 | 1,388 | 2,639,000 | 1,388 |
| 2015-04-15 | 1,398 | 1,398 | 1,350 | 1,353 | 2,607,700 | 1,353 |
| 2015-04-14 | 1,420 | 1,424 | 1,396 | 1,405 | 1,592,400 | 1,405 |
| 2015-04-13 | 1,396 | 1,431 | 1,395 | 1,420 | 2,110,500 | 1,420 |
| 2015-04-10 | 1,395 | 1,403 | 1,387 | 1,396 | 1,826,600 | 1,396 |
| 2015-04-09 | 1,353 | 1,402 | 1,352 | 1,395 | 3,676,200 | 1,395 |
| 2015-04-08 | 1,435 | 1,456 | 1,418 | 1,423 | 1,308,900 | 1,423 |
| 2015-04-07 | 1,407 | 1,439 | 1,406 | 1,425 | 1,736,200 | 1,425 |
| 2015-04-06 | 1,389 | 1,399 | 1,372 | 1,395 | 564,900 | 1,395 |
| 2015-04-03 | 1,393 | 1,407 | 1,377 | 1,397 | 993,800 | 1,397 |
| 2015-04-02 | 1,354 | 1,392 | 1,348 | 1,386 | 1,481,300 | 1,386 |
| 2015-04-01 | 1,346 | 1,357 | 1,316 | 1,339 | 1,240,600 | 1,339 |
| 2015-03-31 | 1,349 | 1,372 | 1,340 | 1,351 | 2,008,400 | 1,351 |
| 2015-03-30 | 1,337 | 1,347 | 1,322 | 1,331 | 1,072,900 | 1,331 |
| 2015-03-27 | 1,325 | 1,351 | 1,319 | 1,337 | 1,608,700 | 1,337 |
| 2015-03-26 | 1,304 | 1,321 | 1,281 | 1,318 | 1,163,800 | 1,318 |
| 2015-03-25 | 1,332 | 1,342 | 1,303 | 1,315 | 967,000 | 1,315 |
| 2015-03-24 | 1,320 | 1,340 | 1,302 | 1,335 | 1,299,200 | 1,335 |
| 2015-03-23 | 1,327 | 1,343 | 1,320 | 1,331 | 1,721,000 | 1,331 |
| 2015-03-20 | 1,267 | 1,309 | 1,261 | 1,308 | 1,386,000 | 1,308 |
| 2015-03-19 | 1,286 | 1,298 | 1,266 | 1,280 | 3,250,500 | 1,280 |
| 2015-03-18 | 1,304 | 1,309 | 1,278 | 1,286 | 1,062,000 | 1,286 |
| 2015-03-17 | 1,310 | 1,326 | 1,288 | 1,316 | 1,581,600 | 1,316 |
| 2015-03-16 | 1,306 | 1,325 | 1,280 | 1,283 | 1,270,800 | 1,283 |
| 2015-03-13 | 1,311 | 1,331 | 1,293 | 1,321 | 1,932,200 | 1,321 |
| 2015-03-12 | 1,283 | 1,321 | 1,280 | 1,297 | 1,891,000 | 1,297 |
| 2015-03-11 | 1,235 | 1,266 | 1,229 | 1,261 | 949,000 | 1,261 |
| 2015-03-10 | 1,262 | 1,269 | 1,228 | 1,236 | 1,033,000 | 1,236 |
| 2015-03-09 | 1,271 | 1,271 | 1,242 | 1,250 | 793,200 | 1,250 |
| 2015-03-06 | 1,239 | 1,280 | 1,235 | 1,277 | 1,421,900 | 1,277 |
| 2015-03-05 | 1,247 | 1,250 | 1,224 | 1,232 | 1,407,700 | 1,232 |
| 2015-03-04 | 1,275 | 1,276 | 1,246 | 1,255 | 1,125,000 | 1,255 |
| 2015-03-03 | 1,284 | 1,296 | 1,258 | 1,268 | 1,631,900 | 1,268 |
| 2015-03-02 | 1,310 | 1,321 | 1,270 | 1,272 | 2,237,300 | 1,272 |
| 2015-02-27 | 1,345 | 1,376 | 1,305 | 1,306 | 2,563,100 | 1,306 |
| 2015-02-26 | 1,335 | 1,344 | 1,316 | 1,339 | 1,591,600 | 1,339 |
| 2015-02-25 | 1,325 | 1,345 | 1,321 | 1,336 | 1,023,700 | 1,336 |
| 2015-02-24 | 1,317 | 1,338 | 1,310 | 1,327 | 1,031,200 | 1,327 |
| 2015-02-23 | 1,334 | 1,339 | 1,291 | 1,309 | 1,158,100 | 1,309 |
| 2015-02-20 | 1,335 | 1,337 | 1,312 | 1,328 | 1,316,000 | 1,328 |
| 2015-02-19 | 1,272 | 1,340 | 1,265 | 1,331 | 2,462,000 | 1,331 |
| 2015-02-18 | 1,293 | 1,297 | 1,261 | 1,273 | 1,276,200 | 1,273 |
| 2015-02-17 | 1,269 | 1,293 | 1,261 | 1,271 | 1,813,900 | 1,271 |
| 2015-02-16 | 1,248 | 1,267 | 1,242 | 1,259 | 2,127,400 | 1,259 |
| 2015-02-13 | 1,219 | 1,247 | 1,214 | 1,237 | 1,609,100 | 1,237 |
| 2015-02-12 | 1,207 | 1,234 | 1,181 | 1,219 | 2,452,800 | 1,219 |
| 2015-02-10 | 1,200 | 1,216 | 1,192 | 1,200 | 1,714,800 | 1,200 |
| 2015-02-09 | 1,228 | 1,234 | 1,188 | 1,196 | 1,634,900 | 1,196 |
| 2015-02-06 | 1,231 | 1,245 | 1,199 | 1,205 | 2,376,800 | 1,205 |
| 2015-02-05 | 1,172 | 1,229 | 1,153 | 1,223 | 3,621,700 | 1,223 |
| 2015-02-04 | 1,149 | 1,175 | 1,136 | 1,158 | 2,301,600 | 1,158 |
| 2015-02-03 | 1,120 | 1,146 | 1,105 | 1,119 | 2,165,500 | 1,119 |
| 2015-02-02 | 1,077 | 1,125 | 1,077 | 1,116 | 2,304,800 | 1,116 |
| 2015-01-30 | 1,071 | 1,097 | 1,066 | 1,079 | 1,510,300 | 1,079 |
| 2015-01-29 | 1,090 | 1,098 | 1,056 | 1,060 | 1,344,500 | 1,060 |
| 2015-01-28 | 1,084 | 1,108 | 1,080 | 1,102 | 1,116,300 | 1,102 |
| 2015-01-27 | 1,070 | 1,096 | 1,064 | 1,089 | 1,701,900 | 1,089 |
| 2015-01-26 | 1,052 | 1,058 | 1,037 | 1,051 | 991,300 | 1,051 |
| 2015-01-23 | 1,067 | 1,079 | 1,060 | 1,070 | 803,100 | 1,070 |
| 2015-01-22 | 1,080 | 1,080 | 1,051 | 1,058 | 1,638,500 | 1,058 |
| 2015-01-21 | 1,107 | 1,114 | 1,071 | 1,080 | 1,635,300 | 1,080 |
| 2015-01-20 | 1,073 | 1,099 | 1,060 | 1,087 | 1,377,600 | 1,087 |
| 2015-01-19 | 1,089 | 1,089 | 1,056 | 1,067 | 1,405,300 | 1,067 |
| 2015-01-16 | 1,081 | 1,092 | 1,066 | 1,074 | 1,729,800 | 1,074 |
| 2015-01-15 | 1,101 | 1,113 | 1,086 | 1,108 | 1,210,600 | 1,108 |
| 2015-01-14 | 1,106 | 1,115 | 1,096 | 1,105 | 834,600 | 1,105 |
| 2015-01-13 | 1,102 | 1,117 | 1,085 | 1,114 | 1,356,000 | 1,114 |
| 2015-01-09 | 1,123 | 1,128 | 1,112 | 1,122 | 1,216,700 | 1,122 |
| 2015-01-08 | 1,142 | 1,147 | 1,121 | 1,123 | 1,552,300 | 1,123 |
| 2015-01-07 | 1,135 | 1,151 | 1,132 | 1,133 | 939,100 | 1,133 |
| 2015-01-06 | 1,160 | 1,179 | 1,138 | 1,141 | 2,245,700 | 1,141 |
| 2015-01-05 | 1,200 | 1,209 | 1,179 | 1,190 | 1,175,900 | 1,190 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
