3048 (株)ビックカメラ 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 | 1,038 | 1,048 | 1,033 | 1,041 | 903,700 | 1,041 |
| 2015-12-29 | 1,022 | 1,037 | 1,019 | 1,033 | 668,900 | 1,033 |
| 2015-12-28 | 1,030 | 1,038 | 1,004 | 1,025 | 879,000 | 1,025 |
| 2015-12-25 | 1,010 | 1,024 | 1,009 | 1,020 | 878,300 | 1,020 |
| 2015-12-24 | 1,045 | 1,052 | 999 | 1,008 | 1,765,400 | 1,008 |
| 2015-12-22 | 1,006 | 1,015 | 995 | 1,012 | 1,447,400 | 1,012 |
| 2015-12-21 | 998 | 1,017 | 989 | 995 | 1,476,200 | 995 |
| 2015-12-18 | 1,034 | 1,049 | 999 | 999 | 2,511,700 | 999 |
| 2015-12-17 | 1,014 | 1,041 | 1,005 | 1,022 | 2,054,700 | 1,022 |
| 2015-12-16 | 1,017 | 1,025 | 991 | 999 | 1,804,600 | 999 |
| 2015-12-15 | 1,020 | 1,039 | 1,000 | 1,002 | 1,596,600 | 1,002 |
| 2015-12-14 | 1,030 | 1,043 | 1,014 | 1,019 | 1,947,800 | 1,019 |
| 2015-12-11 | 1,079 | 1,099 | 1,053 | 1,059 | 1,868,600 | 1,059 |
| 2015-12-10 | 1,107 | 1,118 | 1,085 | 1,087 | 1,578,800 | 1,087 |
| 2015-12-09 | 1,166 | 1,168 | 1,116 | 1,121 | 2,174,300 | 1,121 |
| 2015-12-08 | 1,174 | 1,193 | 1,160 | 1,176 | 2,620,500 | 1,176 |
| 2015-12-07 | 1,135 | 1,163 | 1,129 | 1,150 | 1,391,300 | 1,150 |
| 2015-12-04 | 1,142 | 1,144 | 1,117 | 1,118 | 1,583,900 | 1,118 |
| 2015-12-03 | 1,148 | 1,148 | 1,113 | 1,128 | 1,362,900 | 1,128 |
| 2015-12-02 | 1,163 | 1,164 | 1,150 | 1,153 | 1,033,600 | 1,153 |
| 2015-12-01 | 1,137 | 1,154 | 1,129 | 1,154 | 545,300 | 1,154 |
| 2015-11-30 | 1,141 | 1,149 | 1,121 | 1,132 | 748,700 | 1,132 |
| 2015-11-27 | 1,165 | 1,165 | 1,140 | 1,141 | 783,100 | 1,141 |
| 2015-11-26 | 1,155 | 1,165 | 1,146 | 1,155 | 1,041,100 | 1,155 |
| 2015-11-25 | 1,169 | 1,175 | 1,150 | 1,151 | 1,144,300 | 1,151 |
| 2015-11-24 | 1,165 | 1,177 | 1,153 | 1,167 | 1,448,400 | 1,167 |
| 2015-11-20 | 1,091 | 1,144 | 1,091 | 1,144 | 2,116,100 | 1,144 |
| 2015-11-19 | 1,071 | 1,093 | 1,066 | 1,091 | 922,000 | 1,091 |
| 2015-11-18 | 1,075 | 1,084 | 1,056 | 1,058 | 825,700 | 1,058 |
| 2015-11-17 | 1,082 | 1,086 | 1,070 | 1,072 | 581,500 | 1,072 |
| 2015-11-16 | 1,066 | 1,070 | 1,051 | 1,064 | 940,800 | 1,064 |
| 2015-11-13 | 1,091 | 1,116 | 1,087 | 1,090 | 1,354,400 | 1,090 |
| 2015-11-12 | 1,079 | 1,100 | 1,065 | 1,094 | 1,476,900 | 1,094 |
| 2015-11-11 | 1,040 | 1,084 | 1,040 | 1,078 | 1,869,100 | 1,078 |
| 2015-11-10 | 1,010 | 1,038 | 1,010 | 1,035 | 930,500 | 1,035 |
| 2015-11-09 | 1,030 | 1,030 | 1,009 | 1,019 | 1,487,500 | 1,019 |
| 2015-11-06 | 978 | 1,015 | 978 | 1,012 | 1,253,100 | 1,012 |
| 2015-11-05 | 976 | 979 | 967 | 974 | 870,300 | 974 |
| 2015-11-04 | 982 | 984 | 962 | 977 | 1,214,500 | 977 |
| 2015-11-02 | 988 | 999 | 980 | 981 | 920,000 | 981 |
| 2015-10-30 | 983 | 998 | 983 | 987 | 1,477,700 | 987 |
| 2015-10-29 | 1,003 | 1,004 | 974 | 983 | 2,173,000 | 983 |
| 2015-10-28 | 1,012 | 1,016 | 991 | 995 | 2,061,000 | 995 |
| 2015-10-27 | 1,018 | 1,032 | 1,011 | 1,013 | 1,175,900 | 1,013 |
| 2015-10-26 | 1,046 | 1,048 | 1,020 | 1,025 | 1,240,300 | 1,025 |
| 2015-10-23 | 1,056 | 1,061 | 1,040 | 1,044 | 694,300 | 1,044 |
| 2015-10-22 | 1,050 | 1,058 | 1,044 | 1,048 | 467,300 | 1,048 |
| 2015-10-21 | 1,052 | 1,067 | 1,043 | 1,052 | 645,100 | 1,052 |
| 2015-10-20 | 1,069 | 1,079 | 1,044 | 1,052 | 685,700 | 1,052 |
| 2015-10-19 | 1,076 | 1,080 | 1,055 | 1,059 | 583,300 | 1,059 |
| 2015-10-16 | 1,059 | 1,075 | 1,056 | 1,071 | 762,100 | 1,071 |
| 2015-10-15 | 1,044 | 1,083 | 1,044 | 1,053 | 1,310,300 | 1,053 |
| 2015-10-14 | 1,046 | 1,076 | 1,040 | 1,074 | 807,900 | 1,074 |
| 2015-10-13 | 1,080 | 1,109 | 1,039 | 1,046 | 1,039,000 | 1,046 |
| 2015-10-09 | 1,065 | 1,078 | 1,051 | 1,075 | 790,400 | 1,075 |
| 2015-10-08 | 1,115 | 1,116 | 1,057 | 1,060 | 1,148,800 | 1,060 |
| 2015-10-07 | 1,121 | 1,133 | 1,079 | 1,113 | 1,553,700 | 1,113 |
| 2015-10-06 | 1,078 | 1,124 | 1,062 | 1,115 | 1,643,800 | 1,115 |
| 2015-10-05 | 1,076 | 1,085 | 1,061 | 1,078 | 1,256,300 | 1,078 |
| 2015-10-02 | 1,125 | 1,144 | 1,068 | 1,076 | 1,392,900 | 1,076 |
| 2015-10-01 | 1,054 | 1,132 | 1,054 | 1,114 | 1,687,200 | 1,114 |
| 2015-09-30 | 1,027 | 1,046 | 1,022 | 1,039 | 886,000 | 1,039 |
| 2015-09-29 | 1,043 | 1,055 | 1,003 | 1,004 | 1,290,000 | 1,004 |
| 2015-09-28 | 1,054 | 1,071 | 1,041 | 1,065 | 741,800 | 1,065 |
| 2015-09-25 | 1,040 | 1,050 | 1,017 | 1,039 | 990,300 | 1,039 |
| 2015-09-24 | 1,025 | 1,050 | 1,020 | 1,032 | 736,200 | 1,032 |
| 2015-09-18 | 1,040 | 1,056 | 1,031 | 1,036 | 1,550,200 | 1,036 |
| 2015-09-17 | 1,035 | 1,051 | 1,026 | 1,040 | 1,153,900 | 1,040 |
| 2015-09-16 | 1,059 | 1,059 | 1,025 | 1,038 | 637,700 | 1,038 |
| 2015-09-15 | 1,035 | 1,059 | 1,020 | 1,056 | 995,900 | 1,056 |
| 2015-09-14 | 1,070 | 1,076 | 1,031 | 1,035 | 805,600 | 1,035 |
| 2015-09-11 | 1,027 | 1,076 | 1,026 | 1,066 | 1,304,700 | 1,066 |
| 2015-09-10 | 1,045 | 1,053 | 1,019 | 1,042 | 984,400 | 1,042 |
| 2015-09-09 | 1,045 | 1,078 | 1,028 | 1,076 | 1,593,700 | 1,076 |
| 2015-09-08 | 1,055 | 1,075 | 1,004 | 1,010 | 1,469,300 | 1,010 |
| 2015-09-07 | 1,046 | 1,062 | 1,021 | 1,059 | 1,365,600 | 1,059 |
| 2015-09-04 | 1,088 | 1,099 | 1,050 | 1,063 | 1,573,100 | 1,063 |
| 2015-09-03 | 1,131 | 1,141 | 1,077 | 1,078 | 1,535,900 | 1,078 |
| 2015-09-02 | 1,094 | 1,192 | 1,075 | 1,130 | 2,016,900 | 1,130 |
| 2015-09-01 | 1,167 | 1,169 | 1,111 | 1,112 | 1,279,600 | 1,112 |
| 2015-08-31 | 1,194 | 1,195 | 1,166 | 1,172 | 980,200 | 1,172 |
| 2015-08-28 | 1,185 | 1,208 | 1,182 | 1,195 | 1,180,900 | 1,195 |
| 2015-08-27 | 1,200 | 1,222 | 1,171 | 1,179 | 2,432,400 | 1,179 |
| 2015-08-26 | 1,151 | 1,179 | 1,119 | 1,148 | 2,723,000 | 1,148 |
| 2015-08-25 | 1,046 | 1,139 | 1,029 | 1,079 | 2,969,300 | 1,079 |
| 2015-08-24 | 1,177 | 1,192 | 1,080 | 1,110 | 1,957,000 | 1,110 |
| 2015-08-21 | 1,190 | 1,215 | 1,182 | 1,196 | 1,493,700 | 1,196 |
| 2015-08-20 | 1,296 | 1,296 | 1,217 | 1,228 | 2,048,000 | 1,228 |
| 2015-08-19 | 1,314 | 1,314 | 1,263 | 1,267 | 1,633,800 | 1,267 |
| 2015-08-18 | 1,328 | 1,334 | 1,314 | 1,324 | 638,800 | 1,324 |
| 2015-08-17 | 1,337 | 1,348 | 1,325 | 1,329 | 508,600 | 1,329 |
| 2015-08-14 | 1,345 | 1,373 | 1,333 | 1,337 | 872,600 | 1,337 |
| 2015-08-13 | 1,340 | 1,348 | 1,318 | 1,337 | 1,283,300 | 1,337 |
| 2015-08-12 | 1,401 | 1,401 | 1,309 | 1,341 | 2,729,500 | 1,341 |
| 2015-08-11 | 1,430 | 1,443 | 1,408 | 1,413 | 1,686,300 | 1,413 |
| 2015-08-10 | 1,420 | 1,455 | 1,415 | 1,455 | 738,900 | 1,455 |
| 2015-08-07 | 1,435 | 1,435 | 1,395 | 1,426 | 1,173,600 | 1,426 |
| 2015-08-06 | 1,452 | 1,469 | 1,435 | 1,443 | 812,700 | 1,443 |
| 2015-08-05 | 1,480 | 1,506 | 1,440 | 1,452 | 2,003,900 | 1,452 |
| 2015-08-04 | 1,429 | 1,479 | 1,424 | 1,457 | 1,563,300 | 1,457 |
| 2015-08-03 | 1,412 | 1,435 | 1,412 | 1,421 | 960,000 | 1,421 |
| 2015-07-31 | 1,422 | 1,431 | 1,404 | 1,407 | 1,001,500 | 1,407 |
| 2015-07-30 | 1,450 | 1,460 | 1,421 | 1,426 | 1,287,600 | 1,426 |
| 2015-07-29 | 1,445 | 1,472 | 1,442 | 1,456 | 824,800 | 1,456 |
| 2015-07-28 | 1,430 | 1,460 | 1,420 | 1,442 | 1,160,000 | 1,442 |
| 2015-07-27 | 1,485 | 1,525 | 1,457 | 1,464 | 1,443,500 | 1,464 |
| 2015-07-24 | 1,512 | 1,568 | 1,488 | 1,503 | 2,534,500 | 1,503 |
| 2015-07-23 | 1,405 | 1,509 | 1,405 | 1,506 | 2,932,700 | 1,506 |
| 2015-07-22 | 1,413 | 1,431 | 1,394 | 1,401 | 1,307,900 | 1,401 |
| 2015-07-21 | 1,451 | 1,459 | 1,424 | 1,436 | 1,405,300 | 1,436 |
| 2015-07-17 | 1,440 | 1,464 | 1,412 | 1,455 | 2,806,600 | 1,455 |
| 2015-07-16 | 1,378 | 1,430 | 1,371 | 1,430 | 2,191,900 | 1,430 |
| 2015-07-15 | 1,367 | 1,393 | 1,347 | 1,374 | 1,897,700 | 1,374 |
| 2015-07-14 | 1,400 | 1,406 | 1,357 | 1,365 | 2,225,700 | 1,365 |
| 2015-07-13 | 1,399 | 1,399 | 1,335 | 1,370 | 3,366,400 | 1,370 |
| 2015-07-10 | 1,492 | 1,500 | 1,401 | 1,419 | 2,283,500 | 1,419 |
| 2015-07-09 | 1,463 | 1,495 | 1,385 | 1,466 | 3,754,500 | 1,466 |
| 2015-07-08 | 1,620 | 1,629 | 1,538 | 1,543 | 2,239,000 | 1,543 |
| 2015-07-07 | 1,610 | 1,641 | 1,582 | 1,619 | 2,178,000 | 1,619 |
| 2015-07-06 | 1,560 | 1,607 | 1,542 | 1,592 | 2,541,000 | 1,592 |
| 2015-07-03 | 1,550 | 1,599 | 1,530 | 1,599 | 1,804,800 | 1,599 |
| 2015-07-02 | 1,578 | 1,585 | 1,527 | 1,539 | 1,777,300 | 1,539 |
| 2015-07-01 | 1,520 | 1,565 | 1,508 | 1,553 | 1,976,300 | 1,553 |
| 2015-06-30 | 1,520 | 1,598 | 1,518 | 1,542 | 2,890,600 | 1,542 |
| 2015-06-29 | 1,440 | 1,546 | 1,440 | 1,520 | 2,551,900 | 1,520 |
| 2015-06-26 | 1,445 | 1,516 | 1,442 | 1,490 | 2,500,800 | 1,490 |
| 2015-06-25 | 1,430 | 1,453 | 1,421 | 1,431 | 1,045,200 | 1,431 |
| 2015-06-24 | 1,470 | 1,472 | 1,425 | 1,444 | 1,799,000 | 1,444 |
| 2015-06-23 | 1,498 | 1,512 | 1,460 | 1,468 | 1,401,400 | 1,468 |
| 2015-06-22 | 1,448 | 1,488 | 1,445 | 1,486 | 1,633,000 | 1,486 |
| 2015-06-19 | 1,442 | 1,448 | 1,421 | 1,436 | 1,295,200 | 1,436 |
| 2015-06-18 | 1,413 | 1,440 | 1,391 | 1,435 | 1,418,100 | 1,435 |
| 2015-06-17 | 1,395 | 1,428 | 1,391 | 1,411 | 1,430,300 | 1,411 |
| 2015-06-16 | 1,400 | 1,406 | 1,374 | 1,376 | 1,124,300 | 1,376 |
| 2015-06-15 | 1,385 | 1,408 | 1,385 | 1,405 | 1,088,700 | 1,405 |
| 2015-06-12 | 1,370 | 1,403 | 1,366 | 1,398 | 2,239,900 | 1,398 |
| 2015-06-11 | 1,350 | 1,385 | 1,347 | 1,356 | 2,290,400 | 1,356 |
| 2015-06-10 | 1,312 | 1,339 | 1,306 | 1,334 | 1,359,100 | 1,334 |
| 2015-06-09 | 1,313 | 1,324 | 1,301 | 1,310 | 1,138,600 | 1,310 |
| 2015-06-08 | 1,293 | 1,340 | 1,292 | 1,322 | 2,157,400 | 1,322 |
| 2015-06-05 | 1,265 | 1,290 | 1,262 | 1,282 | 1,126,700 | 1,282 |
| 2015-06-04 | 1,270 | 1,279 | 1,247 | 1,255 | 501,500 | 1,255 |
| 2015-06-03 | 1,259 | 1,261 | 1,238 | 1,261 | 641,100 | 1,261 |
| 2015-06-02 | 1,240 | 1,264 | 1,236 | 1,251 | 578,500 | 1,251 |
| 2015-06-01 | 1,241 | 1,246 | 1,232 | 1,242 | 372,600 | 1,242 |
| 2015-05-29 | 1,212 | 1,239 | 1,212 | 1,236 | 874,800 | 1,236 |
| 2015-05-28 | 1,221 | 1,223 | 1,207 | 1,214 | 383,000 | 1,214 |
| 2015-05-27 | 1,239 | 1,239 | 1,212 | 1,218 | 782,700 | 1,218 |
| 2015-05-26 | 1,225 | 1,255 | 1,222 | 1,244 | 938,300 | 1,244 |
| 2015-05-25 | 1,219 | 1,223 | 1,213 | 1,221 | 400,900 | 1,221 |
| 2015-05-22 | 1,214 | 1,215 | 1,200 | 1,213 | 525,200 | 1,213 |
| 2015-05-21 | 1,233 | 1,233 | 1,210 | 1,214 | 548,300 | 1,214 |
| 2015-05-20 | 1,232 | 1,235 | 1,217 | 1,226 | 515,100 | 1,226 |
| 2015-05-19 | 1,220 | 1,229 | 1,213 | 1,223 | 617,000 | 1,223 |
| 2015-05-18 | 1,213 | 1,218 | 1,209 | 1,218 | 298,700 | 1,218 |
| 2015-05-15 | 1,200 | 1,212 | 1,200 | 1,210 | 391,700 | 1,210 |
| 2015-05-14 | 1,216 | 1,216 | 1,200 | 1,201 | 403,300 | 1,201 |
| 2015-05-13 | 1,214 | 1,215 | 1,202 | 1,213 | 387,900 | 1,213 |
| 2015-05-12 | 1,208 | 1,227 | 1,202 | 1,212 | 968,900 | 1,212 |
| 2015-05-11 | 1,185 | 1,209 | 1,185 | 1,205 | 739,000 | 1,205 |
| 2015-05-08 | 1,157 | 1,185 | 1,155 | 1,182 | 590,300 | 1,182 |
| 2015-05-07 | 1,172 | 1,176 | 1,154 | 1,158 | 880,900 | 1,158 |
| 2015-05-01 | 1,185 | 1,188 | 1,172 | 1,179 | 573,200 | 1,179 |
| 2015-04-30 | 1,210 | 1,211 | 1,180 | 1,194 | 975,100 | 1,194 |
| 2015-04-28 | 1,219 | 1,222 | 1,206 | 1,211 | 1,151,500 | 1,211 |
| 2015-04-27 | 1,211 | 1,222 | 1,207 | 1,221 | 653,900 | 1,221 |
| 2015-04-24 | 1,207 | 1,220 | 1,202 | 1,211 | 803,500 | 1,211 |
| 2015-04-23 | 1,218 | 1,219 | 1,194 | 1,208 | 1,175,700 | 1,208 |
| 2015-04-22 | 1,188 | 1,218 | 1,186 | 1,208 | 1,379,300 | 1,208 |
| 2015-04-21 | 1,180 | 1,188 | 1,176 | 1,181 | 810,000 | 1,181 |
| 2015-04-20 | 1,184 | 1,203 | 1,176 | 1,187 | 883,500 | 1,187 |
| 2015-04-17 | 1,183 | 1,192 | 1,170 | 1,187 | 1,023,500 | 1,187 |
| 2015-04-16 | 1,179 | 1,188 | 1,165 | 1,183 | 1,161,600 | 1,183 |
| 2015-04-15 | 1,205 | 1,208 | 1,171 | 1,179 | 1,912,600 | 1,179 |
| 2015-04-14 | 1,213 | 1,219 | 1,201 | 1,210 | 1,627,500 | 1,210 |
| 2015-04-13 | 1,265 | 1,277 | 1,200 | 1,204 | 3,221,400 | 1,204 |
| 2015-04-10 | 1,270 | 1,290 | 1,257 | 1,285 | 1,014,100 | 1,285 |
| 2015-04-09 | 1,253 | 1,266 | 1,250 | 1,261 | 546,900 | 1,261 |
| 2015-04-08 | 1,252 | 1,258 | 1,244 | 1,252 | 715,700 | 1,252 |
| 2015-04-07 | 1,271 | 1,278 | 1,242 | 1,247 | 1,231,000 | 1,247 |
| 2015-04-06 | 1,299 | 1,323 | 1,260 | 1,268 | 1,376,600 | 1,268 |
| 2015-04-03 | 1,290 | 1,308 | 1,283 | 1,299 | 783,000 | 1,299 |
| 2015-04-02 | 1,262 | 1,289 | 1,262 | 1,281 | 637,300 | 1,281 |
| 2015-04-01 | 1,250 | 1,274 | 1,233 | 1,262 | 867,800 | 1,262 |
| 2015-03-31 | 1,270 | 1,299 | 1,249 | 1,250 | 965,500 | 1,250 |
| 2015-03-30 | 1,260 | 1,260 | 1,241 | 1,252 | 657,400 | 1,252 |
| 2015-03-27 | 1,240 | 1,276 | 1,240 | 1,264 | 831,900 | 1,264 |
| 2015-03-26 | 1,260 | 1,267 | 1,241 | 1,245 | 840,200 | 1,245 |
| 2015-03-25 | 1,265 | 1,284 | 1,255 | 1,271 | 596,300 | 1,271 |
| 2015-03-24 | 1,282 | 1,291 | 1,262 | 1,265 | 799,600 | 1,265 |
| 2015-03-23 | 1,291 | 1,299 | 1,281 | 1,287 | 1,110,700 | 1,287 |
| 2015-03-20 | 1,320 | 1,334 | 1,283 | 1,294 | 3,267,100 | 1,294 |
| 2015-03-19 | 1,271 | 1,308 | 1,258 | 1,305 | 1,815,400 | 1,305 |
| 2015-03-18 | 1,245 | 1,259 | 1,223 | 1,257 | 1,380,400 | 1,257 |
| 2015-03-17 | 1,288 | 1,291 | 1,250 | 1,250 | 1,459,000 | 1,250 |
| 2015-03-16 | 1,287 | 1,291 | 1,273 | 1,278 | 1,061,800 | 1,278 |
| 2015-03-13 | 1,296 | 1,303 | 1,286 | 1,291 | 960,100 | 1,291 |
| 2015-03-12 | 1,291 | 1,305 | 1,288 | 1,296 | 841,700 | 1,296 |
| 2015-03-11 | 1,290 | 1,308 | 1,283 | 1,295 | 1,271,700 | 1,295 |
| 2015-03-10 | 1,342 | 1,343 | 1,302 | 1,308 | 1,361,100 | 1,308 |
| 2015-03-09 | 1,316 | 1,346 | 1,316 | 1,333 | 744,200 | 1,333 |
| 2015-03-06 | 1,335 | 1,350 | 1,316 | 1,324 | 1,187,900 | 1,324 |
| 2015-03-05 | 1,354 | 1,379 | 1,337 | 1,339 | 2,028,200 | 1,339 |
| 2015-03-04 | 1,359 | 1,359 | 1,315 | 1,342 | 1,052,500 | 1,342 |
| 2015-03-03 | 1,335 | 1,367 | 1,333 | 1,361 | 1,335,300 | 1,361 |
| 2015-03-02 | 1,358 | 1,363 | 1,334 | 1,337 | 844,400 | 1,337 |
| 2015-02-27 | 1,339 | 1,354 | 1,330 | 1,350 | 1,169,700 | 1,350 |
| 2015-02-26 | 1,315 | 1,337 | 1,310 | 1,336 | 752,500 | 1,336 |
| 2015-02-25 | 1,335 | 1,343 | 1,314 | 1,320 | 1,366,600 | 1,320 |
| 2015-02-24 | 1,355 | 1,375 | 1,327 | 1,335 | 2,076,700 | 1,335 |
| 2015-02-23 | 1,397 | 1,398 | 1,358 | 1,365 | 1,248,100 | 1,365 |
| 2015-02-20 | 1,409 | 1,415 | 1,382 | 1,388 | 1,172,900 | 1,388 |
| 2015-02-19 | 1,363 | 1,410 | 1,362 | 1,406 | 1,892,600 | 1,406 |
| 2015-02-18 | 1,356 | 1,363 | 1,348 | 1,358 | 776,100 | 1,358 |
| 2015-02-17 | 1,360 | 1,367 | 1,313 | 1,348 | 1,254,000 | 1,348 |
| 2015-02-16 | 1,339 | 1,359 | 1,328 | 1,359 | 1,366,800 | 1,359 |
| 2015-02-13 | 1,331 | 1,338 | 1,323 | 1,328 | 652,700 | 1,328 |
| 2015-02-12 | 1,331 | 1,342 | 1,317 | 1,331 | 1,112,300 | 1,331 |
| 2015-02-10 | 1,275 | 1,316 | 1,269 | 1,313 | 1,325,700 | 1,313 |
| 2015-02-09 | 1,300 | 1,302 | 1,272 | 1,276 | 1,145,900 | 1,276 |
| 2015-02-06 | 1,327 | 1,333 | 1,295 | 1,296 | 917,500 | 1,296 |
| 2015-02-05 | 1,342 | 1,346 | 1,316 | 1,323 | 854,700 | 1,323 |
| 2015-02-04 | 1,334 | 1,356 | 1,329 | 1,347 | 1,202,700 | 1,347 |
| 2015-02-03 | 1,356 | 1,370 | 1,305 | 1,314 | 1,193,600 | 1,314 |
| 2015-02-02 | 1,335 | 1,349 | 1,311 | 1,348 | 841,000 | 1,348 |
| 2015-01-30 | 1,356 | 1,368 | 1,331 | 1,339 | 779,300 | 1,339 |
| 2015-01-29 | 1,345 | 1,380 | 1,333 | 1,348 | 1,585,300 | 1,348 |
| 2015-01-28 | 1,287 | 1,366 | 1,281 | 1,364 | 2,460,400 | 1,364 |
| 2015-01-27 | 1,268 | 1,303 | 1,261 | 1,299 | 1,521,400 | 1,299 |
| 2015-01-26 | 1,280 | 1,296 | 1,263 | 1,269 | 1,247,800 | 1,269 |
| 2015-01-23 | 1,321 | 1,328 | 1,284 | 1,288 | 1,247,800 | 1,288 |
| 2015-01-22 | 1,320 | 1,339 | 1,305 | 1,321 | 1,142,300 | 1,321 |
| 2015-01-21 | 1,350 | 1,350 | 1,316 | 1,329 | 1,688,700 | 1,329 |
| 2015-01-20 | 1,369 | 1,374 | 1,336 | 1,351 | 1,520,600 | 1,351 |
| 2015-01-19 | 1,354 | 1,366 | 1,324 | 1,359 | 1,370,100 | 1,359 |
| 2015-01-16 | 1,337 | 1,353 | 1,308 | 1,349 | 2,161,000 | 1,349 |
| 2015-01-15 | 1,276 | 1,359 | 1,274 | 1,356 | 2,630,600 | 1,356 |
| 2015-01-14 | 1,299 | 1,336 | 1,261 | 1,274 | 3,068,000 | 1,274 |
| 2015-01-13 | 1,238 | 1,280 | 1,203 | 1,265 | 1,588,900 | 1,265 |
| 2015-01-09 | 1,289 | 1,301 | 1,245 | 1,248 | 1,431,300 | 1,248 |
| 2015-01-08 | 1,300 | 1,310 | 1,266 | 1,270 | 1,992,300 | 1,270 |
| 2015-01-07 | 1,306 | 1,328 | 1,244 | 1,258 | 3,471,100 | 1,258 |
| 2015-01-06 | 1,390 | 1,393 | 1,334 | 1,343 | 2,637,700 | 1,343 |
| 2015-01-05 | 1,374 | 1,420 | 1,373 | 1,412 | 1,309,200 | 1,412 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
