3105 日清紡ホールディングス(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 | 1,285 | 1,299 | 1,278 | 1,282 | 341,800 | 1,282 |
| 2015-12-29 | 1,271 | 1,282 | 1,261 | 1,278 | 438,900 | 1,278 |
| 2015-12-28 | 1,262 | 1,296 | 1,262 | 1,278 | 451,000 | 1,278 |
| 2015-12-25 | 1,283 | 1,283 | 1,255 | 1,260 | 435,500 | 1,260 |
| 2015-12-24 | 1,285 | 1,295 | 1,265 | 1,265 | 413,600 | 1,265 |
| 2015-12-22 | 1,274 | 1,279 | 1,266 | 1,268 | 724,800 | 1,268 |
| 2015-12-21 | 1,289 | 1,292 | 1,262 | 1,288 | 782,000 | 1,288 |
| 2015-12-18 | 1,306 | 1,359 | 1,292 | 1,298 | 1,752,600 | 1,298 |
| 2015-12-17 | 1,328 | 1,335 | 1,312 | 1,316 | 1,142,400 | 1,316 |
| 2015-12-16 | 1,291 | 1,306 | 1,285 | 1,300 | 809,600 | 1,300 |
| 2015-12-15 | 1,297 | 1,308 | 1,277 | 1,280 | 953,600 | 1,280 |
| 2015-12-14 | 1,280 | 1,291 | 1,256 | 1,287 | 1,028,700 | 1,287 |
| 2015-12-11 | 1,300 | 1,330 | 1,296 | 1,323 | 1,943,500 | 1,323 |
| 2015-12-10 | 1,305 | 1,307 | 1,291 | 1,299 | 1,084,600 | 1,299 |
| 2015-12-09 | 1,328 | 1,335 | 1,313 | 1,322 | 874,100 | 1,322 |
| 2015-12-08 | 1,359 | 1,369 | 1,327 | 1,332 | 1,159,600 | 1,332 |
| 2015-12-07 | 1,370 | 1,375 | 1,359 | 1,362 | 1,009,600 | 1,362 |
| 2015-12-04 | 1,390 | 1,390 | 1,353 | 1,359 | 1,969,500 | 1,359 |
| 2015-12-03 | 1,415 | 1,424 | 1,405 | 1,411 | 1,188,600 | 1,411 |
| 2015-12-02 | 1,409 | 1,421 | 1,403 | 1,417 | 1,413,100 | 1,417 |
| 2015-12-01 | 1,445 | 1,446 | 1,401 | 1,404 | 2,101,300 | 1,404 |
| 2015-11-30 | 1,468 | 1,480 | 1,441 | 1,456 | 1,231,600 | 1,456 |
| 2015-11-27 | 1,479 | 1,498 | 1,441 | 1,468 | 2,630,100 | 1,468 |
| 2015-11-26 | 1,553 | 1,579 | 1,548 | 1,559 | 893,700 | 1,559 |
| 2015-11-25 | 1,553 | 1,554 | 1,532 | 1,540 | 759,200 | 1,540 |
| 2015-11-24 | 1,531 | 1,550 | 1,522 | 1,545 | 820,300 | 1,545 |
| 2015-11-20 | 1,534 | 1,540 | 1,507 | 1,517 | 894,000 | 1,517 |
| 2015-11-19 | 1,542 | 1,544 | 1,524 | 1,534 | 926,900 | 1,534 |
| 2015-11-18 | 1,560 | 1,565 | 1,502 | 1,516 | 1,384,200 | 1,516 |
| 2015-11-17 | 1,564 | 1,584 | 1,563 | 1,563 | 717,300 | 1,563 |
| 2015-11-16 | 1,524 | 1,549 | 1,522 | 1,544 | 575,100 | 1,544 |
| 2015-11-13 | 1,543 | 1,555 | 1,520 | 1,554 | 739,300 | 1,554 |
| 2015-11-12 | 1,535 | 1,569 | 1,530 | 1,562 | 547,000 | 1,562 |
| 2015-11-11 | 1,551 | 1,551 | 1,508 | 1,548 | 1,156,600 | 1,548 |
| 2015-11-10 | 1,620 | 1,636 | 1,505 | 1,537 | 1,407,500 | 1,537 |
| 2015-11-09 | 1,611 | 1,650 | 1,602 | 1,640 | 759,300 | 1,640 |
| 2015-11-06 | 1,602 | 1,626 | 1,585 | 1,605 | 582,100 | 1,605 |
| 2015-11-05 | 1,592 | 1,616 | 1,575 | 1,614 | 501,000 | 1,614 |
| 2015-11-04 | 1,622 | 1,627 | 1,593 | 1,595 | 784,900 | 1,595 |
| 2015-11-02 | 1,616 | 1,630 | 1,572 | 1,590 | 945,400 | 1,590 |
| 2015-10-30 | 1,605 | 1,661 | 1,577 | 1,649 | 1,305,900 | 1,649 |
| 2015-10-29 | 1,578 | 1,610 | 1,566 | 1,596 | 2,399,600 | 1,596 |
| 2015-10-28 | 1,575 | 1,591 | 1,545 | 1,587 | 882,300 | 1,587 |
| 2015-10-27 | 1,604 | 1,604 | 1,554 | 1,565 | 803,500 | 1,565 |
| 2015-10-26 | 1,589 | 1,620 | 1,575 | 1,600 | 712,700 | 1,600 |
| 2015-10-23 | 1,570 | 1,609 | 1,570 | 1,584 | 1,022,300 | 1,584 |
| 2015-10-22 | 1,520 | 1,554 | 1,520 | 1,536 | 408,200 | 1,536 |
| 2015-10-21 | 1,495 | 1,536 | 1,483 | 1,530 | 748,600 | 1,530 |
| 2015-10-20 | 1,507 | 1,508 | 1,482 | 1,495 | 778,000 | 1,495 |
| 2015-10-19 | 1,523 | 1,531 | 1,491 | 1,507 | 969,000 | 1,507 |
| 2015-10-16 | 1,557 | 1,557 | 1,516 | 1,523 | 917,400 | 1,523 |
| 2015-10-15 | 1,501 | 1,534 | 1,482 | 1,530 | 682,000 | 1,530 |
| 2015-10-14 | 1,520 | 1,538 | 1,490 | 1,511 | 952,900 | 1,511 |
| 2015-10-13 | 1,510 | 1,569 | 1,509 | 1,536 | 1,127,500 | 1,536 |
| 2015-10-09 | 1,470 | 1,551 | 1,469 | 1,549 | 1,788,900 | 1,549 |
| 2015-10-08 | 1,451 | 1,489 | 1,442 | 1,455 | 1,120,100 | 1,455 |
| 2015-10-07 | 1,456 | 1,482 | 1,440 | 1,464 | 863,900 | 1,464 |
| 2015-10-06 | 1,450 | 1,468 | 1,445 | 1,455 | 835,400 | 1,455 |
| 2015-10-05 | 1,418 | 1,433 | 1,409 | 1,428 | 546,000 | 1,428 |
| 2015-10-02 | 1,372 | 1,411 | 1,362 | 1,404 | 690,600 | 1,404 |
| 2015-10-01 | 1,352 | 1,390 | 1,344 | 1,380 | 941,100 | 1,380 |
| 2015-09-30 | 1,359 | 1,359 | 1,331 | 1,346 | 842,000 | 1,346 |
| 2015-09-29 | 1,344 | 1,346 | 1,313 | 1,317 | 1,279,000 | 1,317 |
| 2015-09-28 | 1,379 | 1,384 | 1,334 | 1,344 | 861,000 | 1,344 |
| 2015-09-25 | 1,392 | 1,397 | 1,369 | 1,391 | 1,457,000 | 1,391 |
| 2015-09-24 | 1,430 | 1,433 | 1,387 | 1,393 | 1,210,000 | 1,393 |
| 2015-09-18 | 1,491 | 1,501 | 1,472 | 1,490 | 740,000 | 1,490 |
| 2015-09-17 | 1,484 | 1,524 | 1,484 | 1,518 | 727,000 | 1,518 |
| 2015-09-16 | 1,458 | 1,482 | 1,450 | 1,475 | 428,000 | 1,475 |
| 2015-09-15 | 1,460 | 1,472 | 1,445 | 1,450 | 538,000 | 1,450 |
| 2015-09-14 | 1,465 | 1,475 | 1,433 | 1,439 | 574,000 | 1,439 |
| 2015-09-11 | 1,449 | 1,469 | 1,437 | 1,462 | 1,906,000 | 1,462 |
| 2015-09-10 | 1,425 | 1,464 | 1,406 | 1,463 | 674,000 | 1,463 |
| 2015-09-09 | 1,399 | 1,470 | 1,395 | 1,470 | 1,009,000 | 1,470 |
| 2015-09-08 | 1,398 | 1,399 | 1,348 | 1,348 | 588,000 | 1,348 |
| 2015-09-07 | 1,369 | 1,410 | 1,339 | 1,377 | 791,000 | 1,377 |
| 2015-09-04 | 1,396 | 1,405 | 1,352 | 1,362 | 751,000 | 1,362 |
| 2015-09-03 | 1,429 | 1,437 | 1,393 | 1,396 | 573,000 | 1,396 |
| 2015-09-02 | 1,394 | 1,445 | 1,381 | 1,402 | 920,000 | 1,402 |
| 2015-09-01 | 1,455 | 1,459 | 1,414 | 1,415 | 801,000 | 1,415 |
| 2015-08-31 | 1,459 | 1,461 | 1,438 | 1,460 | 626,000 | 1,460 |
| 2015-08-28 | 1,430 | 1,475 | 1,427 | 1,475 | 907,000 | 1,475 |
| 2015-08-27 | 1,376 | 1,420 | 1,369 | 1,402 | 907,000 | 1,402 |
| 2015-08-26 | 1,310 | 1,369 | 1,302 | 1,364 | 1,494,000 | 1,364 |
| 2015-08-25 | 1,329 | 1,402 | 1,316 | 1,319 | 1,989,000 | 1,319 |
| 2015-08-24 | 1,387 | 1,391 | 1,333 | 1,341 | 923,000 | 1,341 |
| 2015-08-21 | 1,399 | 1,428 | 1,392 | 1,395 | 627,000 | 1,395 |
| 2015-08-20 | 1,426 | 1,442 | 1,410 | 1,429 | 355,000 | 1,429 |
| 2015-08-19 | 1,424 | 1,439 | 1,411 | 1,419 | 406,000 | 1,419 |
| 2015-08-18 | 1,450 | 1,465 | 1,430 | 1,436 | 301,000 | 1,436 |
| 2015-08-17 | 1,455 | 1,476 | 1,449 | 1,460 | 263,000 | 1,460 |
| 2015-08-14 | 1,447 | 1,464 | 1,442 | 1,454 | 569,000 | 1,454 |
| 2015-08-13 | 1,469 | 1,469 | 1,443 | 1,464 | 346,000 | 1,464 |
| 2015-08-12 | 1,464 | 1,470 | 1,434 | 1,440 | 474,000 | 1,440 |
| 2015-08-11 | 1,475 | 1,495 | 1,455 | 1,464 | 607,000 | 1,464 |
| 2015-08-10 | 1,422 | 1,465 | 1,421 | 1,461 | 1,014,000 | 1,461 |
| 2015-08-07 | 1,435 | 1,459 | 1,425 | 1,452 | 601,000 | 1,452 |
| 2015-08-06 | 1,411 | 1,455 | 1,401 | 1,429 | 852,000 | 1,429 |
| 2015-08-05 | 1,373 | 1,420 | 1,363 | 1,400 | 656,000 | 1,400 |
| 2015-08-04 | 1,346 | 1,368 | 1,345 | 1,365 | 579,000 | 1,365 |
| 2015-08-03 | 1,361 | 1,373 | 1,352 | 1,366 | 318,000 | 1,366 |
| 2015-07-31 | 1,357 | 1,387 | 1,342 | 1,374 | 689,000 | 1,374 |
| 2015-07-30 | 1,326 | 1,379 | 1,326 | 1,377 | 579,000 | 1,377 |
| 2015-07-29 | 1,328 | 1,328 | 1,310 | 1,320 | 291,000 | 1,320 |
| 2015-07-28 | 1,310 | 1,337 | 1,306 | 1,328 | 415,000 | 1,328 |
| 2015-07-27 | 1,323 | 1,325 | 1,304 | 1,318 | 318,000 | 1,318 |
| 2015-07-24 | 1,349 | 1,357 | 1,333 | 1,333 | 314,000 | 1,333 |
| 2015-07-23 | 1,362 | 1,374 | 1,350 | 1,364 | 314,000 | 1,364 |
| 2015-07-22 | 1,353 | 1,359 | 1,344 | 1,351 | 309,000 | 1,351 |
| 2015-07-21 | 1,367 | 1,374 | 1,355 | 1,371 | 292,000 | 1,371 |
| 2015-07-17 | 1,358 | 1,369 | 1,352 | 1,364 | 470,000 | 1,364 |
| 2015-07-16 | 1,378 | 1,378 | 1,352 | 1,358 | 363,000 | 1,358 |
| 2015-07-15 | 1,383 | 1,383 | 1,366 | 1,373 | 401,000 | 1,373 |
| 2015-07-14 | 1,354 | 1,387 | 1,354 | 1,373 | 624,000 | 1,373 |
| 2015-07-13 | 1,351 | 1,364 | 1,340 | 1,347 | 454,000 | 1,347 |
| 2015-07-10 | 1,315 | 1,362 | 1,310 | 1,353 | 858,000 | 1,353 |
| 2015-07-09 | 1,300 | 1,317 | 1,257 | 1,317 | 1,024,000 | 1,317 |
| 2015-07-08 | 1,352 | 1,368 | 1,328 | 1,330 | 963,000 | 1,330 |
| 2015-07-07 | 1,365 | 1,373 | 1,355 | 1,363 | 438,000 | 1,363 |
| 2015-07-06 | 1,372 | 1,378 | 1,338 | 1,347 | 780,000 | 1,347 |
| 2015-07-03 | 1,399 | 1,407 | 1,382 | 1,405 | 319,000 | 1,405 |
| 2015-07-02 | 1,403 | 1,403 | 1,371 | 1,395 | 602,000 | 1,395 |
| 2015-07-01 | 1,369 | 1,381 | 1,365 | 1,376 | 336,000 | 1,376 |
| 2015-06-30 | 1,355 | 1,370 | 1,350 | 1,369 | 514,000 | 1,369 |
| 2015-06-29 | 1,416 | 1,416 | 1,358 | 1,363 | 907,000 | 1,363 |
| 2015-06-26 | 1,470 | 1,470 | 1,430 | 1,431 | 434,000 | 1,431 |
| 2015-06-25 | 1,469 | 1,475 | 1,442 | 1,460 | 736,000 | 1,460 |
| 2015-06-24 | 1,429 | 1,455 | 1,423 | 1,450 | 752,000 | 1,450 |
| 2015-06-23 | 1,392 | 1,422 | 1,388 | 1,422 | 707,000 | 1,422 |
| 2015-06-22 | 1,367 | 1,385 | 1,367 | 1,384 | 387,000 | 1,384 |
| 2015-06-19 | 1,360 | 1,369 | 1,351 | 1,365 | 991,000 | 1,365 |
| 2015-06-18 | 1,390 | 1,396 | 1,344 | 1,346 | 964,000 | 1,346 |
| 2015-06-17 | 1,413 | 1,417 | 1,394 | 1,406 | 480,000 | 1,406 |
| 2015-06-16 | 1,433 | 1,438 | 1,404 | 1,414 | 406,000 | 1,414 |
| 2015-06-15 | 1,443 | 1,447 | 1,422 | 1,432 | 472,000 | 1,432 |
| 2015-06-12 | 1,465 | 1,465 | 1,437 | 1,444 | 1,380,000 | 1,444 |
| 2015-06-11 | 1,430 | 1,454 | 1,430 | 1,454 | 406,000 | 1,454 |
| 2015-06-10 | 1,419 | 1,458 | 1,411 | 1,422 | 710,000 | 1,422 |
| 2015-06-09 | 1,435 | 1,447 | 1,417 | 1,419 | 509,000 | 1,419 |
| 2015-06-08 | 1,470 | 1,471 | 1,446 | 1,448 | 523,000 | 1,448 |
| 2015-06-05 | 1,440 | 1,449 | 1,429 | 1,447 | 538,000 | 1,447 |
| 2015-06-04 | 1,453 | 1,470 | 1,447 | 1,455 | 685,000 | 1,455 |
| 2015-06-03 | 1,435 | 1,457 | 1,424 | 1,443 | 865,000 | 1,443 |
| 2015-06-02 | 1,404 | 1,433 | 1,400 | 1,432 | 684,000 | 1,432 |
| 2015-06-01 | 1,398 | 1,405 | 1,392 | 1,400 | 327,000 | 1,400 |
| 2015-05-29 | 1,384 | 1,403 | 1,380 | 1,397 | 661,000 | 1,397 |
| 2015-05-28 | 1,415 | 1,423 | 1,392 | 1,396 | 414,000 | 1,396 |
| 2015-05-27 | 1,370 | 1,394 | 1,370 | 1,392 | 491,000 | 1,392 |
| 2015-05-26 | 1,400 | 1,405 | 1,376 | 1,389 | 603,000 | 1,389 |
| 2015-05-25 | 1,391 | 1,399 | 1,380 | 1,396 | 556,000 | 1,396 |
| 2015-05-22 | 1,360 | 1,397 | 1,360 | 1,391 | 964,000 | 1,391 |
| 2015-05-21 | 1,352 | 1,366 | 1,350 | 1,354 | 612,000 | 1,354 |
| 2015-05-20 | 1,390 | 1,390 | 1,359 | 1,361 | 791,000 | 1,361 |
| 2015-05-19 | 1,350 | 1,373 | 1,346 | 1,364 | 636,000 | 1,364 |
| 2015-05-18 | 1,320 | 1,339 | 1,318 | 1,337 | 405,000 | 1,337 |
| 2015-05-15 | 1,306 | 1,333 | 1,303 | 1,313 | 1,005,000 | 1,313 |
| 2015-05-14 | 1,352 | 1,357 | 1,329 | 1,335 | 1,043,000 | 1,335 |
| 2015-05-13 | 1,329 | 1,378 | 1,319 | 1,372 | 1,285,000 | 1,372 |
| 2015-05-12 | 1,219 | 1,345 | 1,219 | 1,345 | 1,949,000 | 1,345 |
| 2015-05-11 | 1,235 | 1,253 | 1,232 | 1,249 | 623,000 | 1,249 |
| 2015-05-08 | 1,213 | 1,236 | 1,213 | 1,231 | 756,000 | 1,231 |
| 2015-05-07 | 1,224 | 1,252 | 1,213 | 1,214 | 868,000 | 1,214 |
| 2015-05-01 | 1,256 | 1,262 | 1,243 | 1,250 | 600,000 | 1,250 |
| 2015-04-30 | 1,237 | 1,265 | 1,229 | 1,247 | 921,000 | 1,247 |
| 2015-04-28 | 1,253 | 1,253 | 1,237 | 1,240 | 521,000 | 1,240 |
| 2015-04-27 | 1,235 | 1,240 | 1,221 | 1,231 | 577,000 | 1,231 |
| 2015-04-24 | 1,254 | 1,260 | 1,239 | 1,239 | 547,000 | 1,239 |
| 2015-04-23 | 1,260 | 1,287 | 1,257 | 1,260 | 905,000 | 1,260 |
| 2015-04-22 | 1,240 | 1,254 | 1,234 | 1,251 | 732,000 | 1,251 |
| 2015-04-21 | 1,240 | 1,241 | 1,217 | 1,228 | 536,000 | 1,228 |
| 2015-04-20 | 1,222 | 1,242 | 1,208 | 1,235 | 940,000 | 1,235 |
| 2015-04-17 | 1,202 | 1,222 | 1,202 | 1,215 | 584,000 | 1,215 |
| 2015-04-16 | 1,193 | 1,217 | 1,191 | 1,215 | 514,000 | 1,215 |
| 2015-04-15 | 1,207 | 1,207 | 1,190 | 1,196 | 303,000 | 1,196 |
| 2015-04-14 | 1,172 | 1,203 | 1,172 | 1,203 | 391,000 | 1,203 |
| 2015-04-13 | 1,196 | 1,196 | 1,182 | 1,183 | 309,000 | 1,183 |
| 2015-04-10 | 1,215 | 1,215 | 1,194 | 1,196 | 938,000 | 1,196 |
| 2015-04-09 | 1,198 | 1,224 | 1,196 | 1,212 | 1,088,000 | 1,212 |
| 2015-04-08 | 1,177 | 1,220 | 1,173 | 1,214 | 1,129,000 | 1,214 |
| 2015-04-07 | 1,156 | 1,168 | 1,156 | 1,163 | 441,000 | 1,163 |
| 2015-04-06 | 1,160 | 1,162 | 1,147 | 1,152 | 350,000 | 1,152 |
| 2015-04-03 | 1,160 | 1,176 | 1,160 | 1,167 | 523,000 | 1,167 |
| 2015-04-02 | 1,164 | 1,183 | 1,156 | 1,173 | 726,000 | 1,173 |
| 2015-04-01 | 1,159 | 1,167 | 1,146 | 1,152 | 1,078,000 | 1,152 |
| 2015-03-31 | 1,186 | 1,188 | 1,153 | 1,153 | 1,402,000 | 1,153 |
| 2015-03-30 | 1,199 | 1,212 | 1,185 | 1,196 | 861,000 | 1,196 |
| 2015-03-27 | 1,207 | 1,230 | 1,179 | 1,193 | 1,323,000 | 1,193 |
| 2015-03-26 | 1,207 | 1,220 | 1,199 | 1,219 | 1,127,000 | 1,219 |
| 2015-03-25 | 1,219 | 1,219 | 1,210 | 1,218 | 847,000 | 1,218 |
| 2015-03-24 | 1,200 | 1,212 | 1,197 | 1,205 | 664,000 | 1,205 |
| 2015-03-23 | 1,177 | 1,194 | 1,177 | 1,191 | 505,000 | 1,191 |
| 2015-03-20 | 1,181 | 1,188 | 1,171 | 1,182 | 625,000 | 1,182 |
| 2015-03-19 | 1,188 | 1,200 | 1,180 | 1,193 | 634,000 | 1,193 |
| 2015-03-18 | 1,192 | 1,203 | 1,187 | 1,203 | 572,000 | 1,203 |
| 2015-03-17 | 1,210 | 1,211 | 1,182 | 1,192 | 517,000 | 1,192 |
| 2015-03-16 | 1,188 | 1,209 | 1,183 | 1,204 | 975,000 | 1,204 |
| 2015-03-13 | 1,177 | 1,189 | 1,160 | 1,180 | 2,425,000 | 1,180 |
| 2015-03-12 | 1,152 | 1,161 | 1,146 | 1,151 | 654,000 | 1,151 |
| 2015-03-11 | 1,139 | 1,155 | 1,139 | 1,145 | 534,000 | 1,145 |
| 2015-03-10 | 1,164 | 1,164 | 1,136 | 1,141 | 729,000 | 1,141 |
| 2015-03-09 | 1,158 | 1,163 | 1,150 | 1,151 | 811,000 | 1,151 |
| 2015-03-06 | 1,165 | 1,174 | 1,158 | 1,167 | 1,267,000 | 1,167 |
| 2015-03-05 | 1,180 | 1,186 | 1,158 | 1,161 | 1,075,000 | 1,161 |
| 2015-03-04 | 1,180 | 1,194 | 1,175 | 1,191 | 424,000 | 1,191 |
| 2015-03-03 | 1,202 | 1,207 | 1,183 | 1,193 | 716,000 | 1,193 |
| 2015-03-02 | 1,204 | 1,218 | 1,193 | 1,200 | 626,000 | 1,200 |
| 2015-02-27 | 1,226 | 1,227 | 1,208 | 1,216 | 556,000 | 1,216 |
| 2015-02-26 | 1,212 | 1,225 | 1,210 | 1,222 | 552,000 | 1,222 |
| 2015-02-25 | 1,233 | 1,237 | 1,214 | 1,218 | 598,000 | 1,218 |
| 2015-02-24 | 1,230 | 1,234 | 1,222 | 1,231 | 579,000 | 1,231 |
| 2015-02-23 | 1,214 | 1,228 | 1,206 | 1,224 | 1,182,000 | 1,224 |
| 2015-02-20 | 1,186 | 1,206 | 1,183 | 1,200 | 1,533,000 | 1,200 |
| 2015-02-19 | 1,181 | 1,184 | 1,157 | 1,161 | 1,163,000 | 1,161 |
| 2015-02-18 | 1,166 | 1,183 | 1,166 | 1,176 | 1,152,000 | 1,176 |
| 2015-02-17 | 1,180 | 1,202 | 1,164 | 1,177 | 1,449,000 | 1,177 |
| 2015-02-16 | 1,231 | 1,236 | 1,188 | 1,189 | 1,043,000 | 1,189 |
| 2015-02-13 | 1,246 | 1,248 | 1,222 | 1,223 | 1,142,000 | 1,223 |
| 2015-02-12 | 1,248 | 1,261 | 1,220 | 1,254 | 1,425,000 | 1,254 |
| 2015-02-10 | 1,232 | 1,240 | 1,217 | 1,231 | 1,195,000 | 1,231 |
| 2015-02-09 | 1,271 | 1,281 | 1,232 | 1,234 | 1,494,000 | 1,234 |
| 2015-02-06 | 1,256 | 1,273 | 1,241 | 1,271 | 1,523,000 | 1,271 |
| 2015-02-05 | 1,335 | 1,335 | 1,230 | 1,248 | 2,248,000 | 1,248 |
| 2015-02-04 | 1,300 | 1,356 | 1,300 | 1,341 | 1,803,000 | 1,341 |
| 2015-02-03 | 1,315 | 1,316 | 1,276 | 1,287 | 1,156,000 | 1,287 |
| 2015-02-02 | 1,324 | 1,330 | 1,311 | 1,314 | 887,000 | 1,314 |
| 2015-01-30 | 1,310 | 1,343 | 1,306 | 1,332 | 1,071,000 | 1,332 |
| 2015-01-29 | 1,305 | 1,308 | 1,295 | 1,299 | 859,000 | 1,299 |
| 2015-01-28 | 1,286 | 1,317 | 1,278 | 1,312 | 627,000 | 1,312 |
| 2015-01-27 | 1,294 | 1,304 | 1,282 | 1,288 | 991,000 | 1,288 |
| 2015-01-26 | 1,259 | 1,286 | 1,246 | 1,286 | 1,406,000 | 1,286 |
| 2015-01-23 | 1,240 | 1,262 | 1,238 | 1,262 | 768,000 | 1,262 |
| 2015-01-22 | 1,209 | 1,228 | 1,206 | 1,228 | 837,000 | 1,228 |
| 2015-01-21 | 1,212 | 1,214 | 1,194 | 1,200 | 1,014,000 | 1,200 |
| 2015-01-20 | 1,175 | 1,221 | 1,175 | 1,214 | 1,176,000 | 1,214 |
| 2015-01-19 | 1,179 | 1,182 | 1,169 | 1,175 | 980,000 | 1,175 |
| 2015-01-16 | 1,178 | 1,178 | 1,143 | 1,160 | 2,126,000 | 1,160 |
| 2015-01-15 | 1,198 | 1,207 | 1,190 | 1,196 | 1,363,000 | 1,196 |
| 2015-01-14 | 1,204 | 1,216 | 1,188 | 1,191 | 1,012,000 | 1,191 |
| 2015-01-13 | 1,207 | 1,210 | 1,175 | 1,209 | 1,126,000 | 1,209 |
| 2015-01-09 | 1,242 | 1,244 | 1,214 | 1,217 | 1,339,000 | 1,217 |
| 2015-01-08 | 1,210 | 1,239 | 1,210 | 1,236 | 770,000 | 1,236 |
| 2015-01-07 | 1,218 | 1,228 | 1,203 | 1,205 | 1,385,000 | 1,205 |
| 2015-01-06 | 1,255 | 1,256 | 1,232 | 1,234 | 1,146,000 | 1,234 |
| 2015-01-05 | 1,248 | 1,279 | 1,240 | 1,272 | 796,000 | 1,272 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
