3421 (株)稲葉製作所 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 | 1,297 | 1,302 | 1,288 | 1,300 | 15,800 | 1,300 |
| 2015-12-29 | 1,267 | 1,291 | 1,262 | 1,288 | 18,600 | 1,288 |
| 2015-12-28 | 1,260 | 1,267 | 1,248 | 1,263 | 15,100 | 1,263 |
| 2015-12-25 | 1,250 | 1,253 | 1,229 | 1,230 | 59,600 | 1,230 |
| 2015-12-24 | 1,262 | 1,262 | 1,250 | 1,250 | 35,900 | 1,250 |
| 2015-12-22 | 1,266 | 1,266 | 1,255 | 1,256 | 20,900 | 1,256 |
| 2015-12-21 | 1,280 | 1,280 | 1,265 | 1,268 | 24,500 | 1,268 |
| 2015-12-18 | 1,290 | 1,296 | 1,280 | 1,280 | 26,200 | 1,280 |
| 2015-12-17 | 1,304 | 1,304 | 1,285 | 1,290 | 28,500 | 1,290 |
| 2015-12-16 | 1,307 | 1,307 | 1,282 | 1,289 | 19,900 | 1,289 |
| 2015-12-15 | 1,310 | 1,310 | 1,285 | 1,286 | 19,600 | 1,286 |
| 2015-12-14 | 1,303 | 1,303 | 1,281 | 1,296 | 29,700 | 1,296 |
| 2015-12-11 | 1,320 | 1,325 | 1,301 | 1,319 | 37,400 | 1,319 |
| 2015-12-10 | 1,300 | 1,300 | 1,287 | 1,290 | 23,100 | 1,290 |
| 2015-12-09 | 1,312 | 1,320 | 1,301 | 1,304 | 19,800 | 1,304 |
| 2015-12-08 | 1,329 | 1,329 | 1,312 | 1,315 | 17,900 | 1,315 |
| 2015-12-07 | 1,329 | 1,329 | 1,322 | 1,325 | 14,600 | 1,325 |
| 2015-12-04 | 1,320 | 1,327 | 1,310 | 1,314 | 17,900 | 1,314 |
| 2015-12-03 | 1,328 | 1,328 | 1,316 | 1,324 | 16,100 | 1,324 |
| 2015-12-02 | 1,329 | 1,329 | 1,313 | 1,321 | 12,000 | 1,321 |
| 2015-12-01 | 1,319 | 1,323 | 1,310 | 1,310 | 21,500 | 1,310 |
| 2015-11-30 | 1,311 | 1,319 | 1,311 | 1,314 | 11,100 | 1,314 |
| 2015-11-27 | 1,323 | 1,327 | 1,311 | 1,311 | 8,800 | 1,311 |
| 2015-11-26 | 1,323 | 1,327 | 1,315 | 1,315 | 13,300 | 1,315 |
| 2015-11-25 | 1,340 | 1,340 | 1,320 | 1,322 | 17,600 | 1,322 |
| 2015-11-24 | 1,330 | 1,332 | 1,326 | 1,331 | 21,200 | 1,331 |
| 2015-11-20 | 1,334 | 1,338 | 1,327 | 1,333 | 8,600 | 1,333 |
| 2015-11-19 | 1,323 | 1,335 | 1,323 | 1,334 | 13,400 | 1,334 |
| 2015-11-18 | 1,325 | 1,327 | 1,313 | 1,319 | 12,300 | 1,319 |
| 2015-11-17 | 1,332 | 1,332 | 1,315 | 1,319 | 17,400 | 1,319 |
| 2015-11-16 | 1,310 | 1,328 | 1,301 | 1,302 | 28,600 | 1,302 |
| 2015-11-13 | 1,332 | 1,338 | 1,325 | 1,334 | 9,700 | 1,334 |
| 2015-11-12 | 1,335 | 1,343 | 1,327 | 1,332 | 14,400 | 1,332 |
| 2015-11-11 | 1,313 | 1,336 | 1,311 | 1,326 | 19,700 | 1,326 |
| 2015-11-10 | 1,312 | 1,317 | 1,309 | 1,313 | 10,600 | 1,313 |
| 2015-11-09 | 1,310 | 1,319 | 1,304 | 1,312 | 18,300 | 1,312 |
| 2015-11-06 | 1,292 | 1,308 | 1,292 | 1,304 | 12,100 | 1,304 |
| 2015-11-05 | 1,297 | 1,311 | 1,290 | 1,295 | 15,000 | 1,295 |
| 2015-11-04 | 1,296 | 1,297 | 1,284 | 1,286 | 9,500 | 1,286 |
| 2015-11-02 | 1,295 | 1,295 | 1,276 | 1,278 | 23,700 | 1,278 |
| 2015-10-30 | 1,298 | 1,310 | 1,295 | 1,295 | 15,400 | 1,295 |
| 2015-10-29 | 1,319 | 1,319 | 1,300 | 1,301 | 13,000 | 1,301 |
| 2015-10-28 | 1,320 | 1,320 | 1,301 | 1,303 | 15,600 | 1,303 |
| 2015-10-27 | 1,330 | 1,330 | 1,303 | 1,304 | 21,200 | 1,304 |
| 2015-10-26 | 1,299 | 1,305 | 1,295 | 1,300 | 15,800 | 1,300 |
| 2015-10-23 | 1,297 | 1,297 | 1,281 | 1,282 | 15,000 | 1,282 |
| 2015-10-22 | 1,283 | 1,294 | 1,276 | 1,278 | 17,600 | 1,278 |
| 2015-10-21 | 1,253 | 1,277 | 1,253 | 1,271 | 17,100 | 1,271 |
| 2015-10-20 | 1,252 | 1,256 | 1,250 | 1,251 | 6,600 | 1,251 |
| 2015-10-19 | 1,264 | 1,265 | 1,251 | 1,252 | 14,200 | 1,252 |
| 2015-10-16 | 1,277 | 1,289 | 1,260 | 1,261 | 27,600 | 1,261 |
| 2015-10-15 | 1,276 | 1,281 | 1,270 | 1,280 | 10,400 | 1,280 |
| 2015-10-14 | 1,280 | 1,289 | 1,271 | 1,276 | 20,200 | 1,276 |
| 2015-10-13 | 1,283 | 1,291 | 1,280 | 1,285 | 15,300 | 1,285 |
| 2015-10-09 | 1,282 | 1,295 | 1,269 | 1,286 | 15,800 | 1,286 |
| 2015-10-08 | 1,278 | 1,278 | 1,263 | 1,264 | 11,500 | 1,264 |
| 2015-10-07 | 1,285 | 1,285 | 1,274 | 1,279 | 12,000 | 1,279 |
| 2015-10-06 | 1,252 | 1,293 | 1,252 | 1,279 | 20,500 | 1,279 |
| 2015-10-05 | 1,245 | 1,258 | 1,240 | 1,243 | 20,000 | 1,243 |
| 2015-10-02 | 1,228 | 1,247 | 1,226 | 1,247 | 16,200 | 1,247 |
| 2015-10-01 | 1,233 | 1,243 | 1,212 | 1,228 | 27,500 | 1,228 |
| 2015-09-30 | 1,225 | 1,250 | 1,211 | 1,233 | 20,900 | 1,233 |
| 2015-09-29 | 1,242 | 1,242 | 1,208 | 1,210 | 24,700 | 1,210 |
| 2015-09-28 | 1,232 | 1,254 | 1,232 | 1,245 | 15,500 | 1,245 |
| 2015-09-25 | 1,222 | 1,242 | 1,222 | 1,241 | 18,300 | 1,241 |
| 2015-09-24 | 1,250 | 1,261 | 1,227 | 1,227 | 32,100 | 1,227 |
| 2015-09-18 | 1,273 | 1,281 | 1,258 | 1,271 | 25,900 | 1,271 |
| 2015-09-17 | 1,280 | 1,286 | 1,274 | 1,286 | 10,600 | 1,286 |
| 2015-09-16 | 1,300 | 1,300 | 1,277 | 1,284 | 11,900 | 1,284 |
| 2015-09-15 | 1,270 | 1,288 | 1,261 | 1,286 | 26,300 | 1,286 |
| 2015-09-14 | 1,280 | 1,287 | 1,250 | 1,251 | 49,500 | 1,251 |
| 2015-09-11 | 1,299 | 1,306 | 1,269 | 1,285 | 53,000 | 1,285 |
| 2015-09-10 | 1,254 | 1,290 | 1,254 | 1,269 | 37,300 | 1,269 |
| 2015-09-09 | 1,275 | 1,298 | 1,275 | 1,298 | 23,400 | 1,298 |
| 2015-09-08 | 1,265 | 1,287 | 1,262 | 1,266 | 14,900 | 1,266 |
| 2015-09-07 | 1,280 | 1,286 | 1,258 | 1,268 | 24,800 | 1,268 |
| 2015-09-04 | 1,333 | 1,333 | 1,277 | 1,282 | 25,200 | 1,282 |
| 2015-09-03 | 1,320 | 1,343 | 1,314 | 1,318 | 25,900 | 1,318 |
| 2015-09-02 | 1,305 | 1,320 | 1,294 | 1,300 | 36,900 | 1,300 |
| 2015-09-01 | 1,340 | 1,359 | 1,323 | 1,323 | 35,900 | 1,323 |
| 2015-08-31 | 1,327 | 1,340 | 1,315 | 1,340 | 19,600 | 1,340 |
| 2015-08-28 | 1,321 | 1,337 | 1,303 | 1,327 | 45,000 | 1,327 |
| 2015-08-27 | 1,340 | 1,357 | 1,287 | 1,292 | 100,700 | 1,292 |
| 2015-08-26 | 1,300 | 1,333 | 1,300 | 1,319 | 62,800 | 1,319 |
| 2015-08-25 | 1,300 | 1,350 | 1,275 | 1,300 | 78,100 | 1,300 |
| 2015-08-24 | 1,370 | 1,376 | 1,329 | 1,330 | 58,900 | 1,330 |
| 2015-08-21 | 1,406 | 1,424 | 1,385 | 1,385 | 39,000 | 1,385 |
| 2015-08-20 | 1,435 | 1,440 | 1,418 | 1,418 | 17,800 | 1,418 |
| 2015-08-19 | 1,436 | 1,443 | 1,430 | 1,435 | 31,300 | 1,435 |
| 2015-08-18 | 1,439 | 1,443 | 1,420 | 1,432 | 36,900 | 1,432 |
| 2015-08-17 | 1,428 | 1,439 | 1,424 | 1,439 | 49,900 | 1,439 |
| 2015-08-14 | 1,396 | 1,420 | 1,396 | 1,420 | 50,000 | 1,420 |
| 2015-08-13 | 1,402 | 1,407 | 1,380 | 1,389 | 52,400 | 1,389 |
| 2015-08-12 | 1,423 | 1,434 | 1,410 | 1,410 | 29,700 | 1,410 |
| 2015-08-11 | 1,425 | 1,437 | 1,424 | 1,434 | 52,600 | 1,434 |
| 2015-08-10 | 1,415 | 1,423 | 1,409 | 1,420 | 33,600 | 1,420 |
| 2015-08-07 | 1,418 | 1,429 | 1,412 | 1,415 | 43,900 | 1,415 |
| 2015-08-06 | 1,416 | 1,439 | 1,415 | 1,427 | 95,500 | 1,427 |
| 2015-08-05 | 1,390 | 1,413 | 1,388 | 1,408 | 77,100 | 1,408 |
| 2015-08-04 | 1,379 | 1,395 | 1,378 | 1,387 | 51,800 | 1,387 |
| 2015-08-03 | 1,367 | 1,389 | 1,365 | 1,385 | 57,100 | 1,385 |
| 2015-07-31 | 1,382 | 1,383 | 1,361 | 1,367 | 98,100 | 1,367 |
| 2015-07-30 | 1,388 | 1,397 | 1,381 | 1,382 | 91,000 | 1,382 |
| 2015-07-29 | 1,419 | 1,420 | 1,382 | 1,383 | 282,600 | 1,383 |
| 2015-07-28 | 1,456 | 1,463 | 1,446 | 1,455 | 192,600 | 1,455 |
| 2015-07-27 | 1,462 | 1,465 | 1,455 | 1,460 | 96,100 | 1,460 |
| 2015-07-24 | 1,467 | 1,468 | 1,460 | 1,462 | 95,000 | 1,462 |
| 2015-07-23 | 1,465 | 1,474 | 1,463 | 1,472 | 43,400 | 1,472 |
| 2015-07-22 | 1,475 | 1,475 | 1,460 | 1,465 | 105,200 | 1,465 |
| 2015-07-21 | 1,473 | 1,482 | 1,471 | 1,477 | 52,500 | 1,477 |
| 2015-07-17 | 1,488 | 1,488 | 1,465 | 1,470 | 98,500 | 1,470 |
| 2015-07-16 | 1,485 | 1,486 | 1,473 | 1,482 | 79,300 | 1,482 |
| 2015-07-15 | 1,498 | 1,508 | 1,482 | 1,492 | 68,200 | 1,492 |
| 2015-07-14 | 1,490 | 1,490 | 1,473 | 1,478 | 55,400 | 1,478 |
| 2015-07-13 | 1,445 | 1,475 | 1,444 | 1,466 | 45,700 | 1,466 |
| 2015-07-10 | 1,465 | 1,465 | 1,438 | 1,444 | 88,100 | 1,444 |
| 2015-07-09 | 1,480 | 1,481 | 1,424 | 1,477 | 92,500 | 1,477 |
| 2015-07-08 | 1,517 | 1,518 | 1,494 | 1,494 | 55,000 | 1,494 |
| 2015-07-07 | 1,503 | 1,521 | 1,502 | 1,517 | 47,700 | 1,517 |
| 2015-07-06 | 1,501 | 1,514 | 1,497 | 1,504 | 58,500 | 1,504 |
| 2015-07-03 | 1,513 | 1,516 | 1,508 | 1,510 | 41,200 | 1,510 |
| 2015-07-02 | 1,520 | 1,527 | 1,510 | 1,517 | 49,600 | 1,517 |
| 2015-07-01 | 1,506 | 1,521 | 1,504 | 1,519 | 45,100 | 1,519 |
| 2015-06-30 | 1,501 | 1,525 | 1,501 | 1,516 | 58,000 | 1,516 |
| 2015-06-29 | 1,516 | 1,530 | 1,505 | 1,518 | 80,200 | 1,518 |
| 2015-06-26 | 1,520 | 1,534 | 1,520 | 1,532 | 64,400 | 1,532 |
| 2015-06-25 | 1,520 | 1,523 | 1,516 | 1,518 | 50,900 | 1,518 |
| 2015-06-24 | 1,512 | 1,520 | 1,510 | 1,519 | 57,900 | 1,519 |
| 2015-06-23 | 1,507 | 1,514 | 1,494 | 1,508 | 47,500 | 1,508 |
| 2015-06-22 | 1,497 | 1,507 | 1,490 | 1,507 | 60,800 | 1,507 |
| 2015-06-19 | 1,485 | 1,496 | 1,485 | 1,496 | 32,900 | 1,496 |
| 2015-06-18 | 1,495 | 1,495 | 1,485 | 1,485 | 31,700 | 1,485 |
| 2015-06-17 | 1,482 | 1,495 | 1,474 | 1,489 | 49,300 | 1,489 |
| 2015-06-16 | 1,479 | 1,485 | 1,477 | 1,482 | 38,800 | 1,482 |
| 2015-06-15 | 1,472 | 1,478 | 1,467 | 1,478 | 36,200 | 1,478 |
| 2015-06-12 | 1,460 | 1,472 | 1,460 | 1,471 | 47,200 | 1,471 |
| 2015-06-11 | 1,469 | 1,470 | 1,462 | 1,469 | 42,500 | 1,469 |
| 2015-06-10 | 1,461 | 1,471 | 1,456 | 1,469 | 33,500 | 1,469 |
| 2015-06-09 | 1,471 | 1,472 | 1,460 | 1,461 | 26,800 | 1,461 |
| 2015-06-08 | 1,465 | 1,473 | 1,460 | 1,469 | 36,500 | 1,469 |
| 2015-06-05 | 1,462 | 1,464 | 1,456 | 1,461 | 33,800 | 1,461 |
| 2015-06-04 | 1,458 | 1,467 | 1,458 | 1,462 | 24,500 | 1,462 |
| 2015-06-03 | 1,460 | 1,475 | 1,455 | 1,458 | 28,500 | 1,458 |
| 2015-06-02 | 1,472 | 1,473 | 1,459 | 1,459 | 34,700 | 1,459 |
| 2015-06-01 | 1,465 | 1,470 | 1,455 | 1,469 | 40,500 | 1,469 |
| 2015-05-29 | 1,450 | 1,465 | 1,449 | 1,461 | 45,500 | 1,461 |
| 2015-05-28 | 1,445 | 1,450 | 1,441 | 1,449 | 29,100 | 1,449 |
| 2015-05-27 | 1,445 | 1,445 | 1,437 | 1,443 | 21,100 | 1,443 |
| 2015-05-26 | 1,448 | 1,448 | 1,436 | 1,443 | 19,900 | 1,443 |
| 2015-05-25 | 1,448 | 1,448 | 1,435 | 1,445 | 19,800 | 1,445 |
| 2015-05-22 | 1,447 | 1,448 | 1,419 | 1,433 | 36,500 | 1,433 |
| 2015-05-21 | 1,450 | 1,453 | 1,414 | 1,422 | 47,500 | 1,422 |
| 2015-05-20 | 1,463 | 1,463 | 1,429 | 1,449 | 44,500 | 1,449 |
| 2015-05-19 | 1,470 | 1,470 | 1,456 | 1,463 | 24,100 | 1,463 |
| 2015-05-18 | 1,452 | 1,469 | 1,452 | 1,469 | 24,300 | 1,469 |
| 2015-05-15 | 1,435 | 1,455 | 1,432 | 1,449 | 19,100 | 1,449 |
| 2015-05-14 | 1,453 | 1,459 | 1,427 | 1,441 | 37,200 | 1,441 |
| 2015-05-13 | 1,470 | 1,472 | 1,460 | 1,462 | 19,400 | 1,462 |
| 2015-05-12 | 1,471 | 1,473 | 1,461 | 1,470 | 18,300 | 1,470 |
| 2015-05-11 | 1,458 | 1,477 | 1,458 | 1,473 | 44,600 | 1,473 |
| 2015-05-08 | 1,453 | 1,456 | 1,445 | 1,456 | 28,400 | 1,456 |
| 2015-05-07 | 1,442 | 1,454 | 1,441 | 1,446 | 29,700 | 1,446 |
| 2015-05-01 | 1,427 | 1,440 | 1,395 | 1,440 | 68,600 | 1,440 |
| 2015-04-30 | 1,427 | 1,439 | 1,420 | 1,430 | 75,000 | 1,430 |
| 2015-04-28 | 1,442 | 1,446 | 1,427 | 1,427 | 121,800 | 1,427 |
| 2015-04-27 | 1,445 | 1,450 | 1,440 | 1,441 | 23,700 | 1,441 |
| 2015-04-24 | 1,436 | 1,447 | 1,430 | 1,434 | 45,600 | 1,434 |
| 2015-04-23 | 1,459 | 1,459 | 1,448 | 1,448 | 20,800 | 1,448 |
| 2015-04-22 | 1,450 | 1,460 | 1,445 | 1,459 | 40,100 | 1,459 |
| 2015-04-21 | 1,427 | 1,450 | 1,425 | 1,450 | 46,500 | 1,450 |
| 2015-04-20 | 1,420 | 1,427 | 1,412 | 1,427 | 33,000 | 1,427 |
| 2015-04-17 | 1,428 | 1,428 | 1,417 | 1,421 | 28,300 | 1,421 |
| 2015-04-16 | 1,418 | 1,426 | 1,412 | 1,426 | 27,400 | 1,426 |
| 2015-04-15 | 1,410 | 1,417 | 1,407 | 1,415 | 19,500 | 1,415 |
| 2015-04-14 | 1,400 | 1,417 | 1,400 | 1,409 | 27,000 | 1,409 |
| 2015-04-13 | 1,419 | 1,428 | 1,397 | 1,398 | 44,500 | 1,398 |
| 2015-04-10 | 1,415 | 1,419 | 1,404 | 1,412 | 34,600 | 1,412 |
| 2015-04-09 | 1,407 | 1,415 | 1,402 | 1,409 | 46,500 | 1,409 |
| 2015-04-08 | 1,399 | 1,408 | 1,397 | 1,406 | 78,500 | 1,406 |
| 2015-04-07 | 1,381 | 1,395 | 1,380 | 1,392 | 33,100 | 1,392 |
| 2015-04-06 | 1,379 | 1,379 | 1,371 | 1,377 | 24,000 | 1,377 |
| 2015-04-03 | 1,377 | 1,379 | 1,369 | 1,379 | 54,500 | 1,379 |
| 2015-04-02 | 1,363 | 1,375 | 1,357 | 1,370 | 49,800 | 1,370 |
| 2015-04-01 | 1,375 | 1,375 | 1,340 | 1,345 | 33,300 | 1,345 |
| 2015-03-31 | 1,365 | 1,380 | 1,364 | 1,367 | 48,000 | 1,367 |
| 2015-03-30 | 1,362 | 1,365 | 1,350 | 1,365 | 47,700 | 1,365 |
| 2015-03-27 | 1,329 | 1,359 | 1,329 | 1,355 | 54,400 | 1,355 |
| 2015-03-26 | 1,344 | 1,344 | 1,331 | 1,334 | 28,400 | 1,334 |
| 2015-03-25 | 1,342 | 1,345 | 1,337 | 1,343 | 38,700 | 1,343 |
| 2015-03-24 | 1,330 | 1,345 | 1,330 | 1,339 | 47,500 | 1,339 |
| 2015-03-23 | 1,331 | 1,333 | 1,326 | 1,331 | 39,500 | 1,331 |
| 2015-03-20 | 1,313 | 1,324 | 1,310 | 1,324 | 46,100 | 1,324 |
| 2015-03-19 | 1,313 | 1,315 | 1,304 | 1,311 | 42,900 | 1,311 |
| 2015-03-18 | 1,315 | 1,315 | 1,302 | 1,306 | 34,300 | 1,306 |
| 2015-03-17 | 1,317 | 1,325 | 1,303 | 1,313 | 65,000 | 1,313 |
| 2015-03-16 | 1,320 | 1,320 | 1,298 | 1,308 | 75,100 | 1,308 |
| 2015-03-13 | 1,328 | 1,328 | 1,318 | 1,318 | 43,800 | 1,318 |
| 2015-03-12 | 1,305 | 1,320 | 1,305 | 1,320 | 39,000 | 1,320 |
| 2015-03-11 | 1,301 | 1,308 | 1,298 | 1,298 | 49,800 | 1,298 |
| 2015-03-10 | 1,310 | 1,312 | 1,300 | 1,300 | 47,400 | 1,300 |
| 2015-03-09 | 1,313 | 1,322 | 1,300 | 1,304 | 71,600 | 1,304 |
| 2015-03-06 | 1,323 | 1,331 | 1,323 | 1,329 | 20,200 | 1,329 |
| 2015-03-05 | 1,324 | 1,325 | 1,316 | 1,320 | 41,900 | 1,320 |
| 2015-03-04 | 1,336 | 1,336 | 1,325 | 1,328 | 31,700 | 1,328 |
| 2015-03-03 | 1,335 | 1,340 | 1,323 | 1,328 | 31,500 | 1,328 |
| 2015-03-02 | 1,339 | 1,339 | 1,330 | 1,331 | 17,800 | 1,331 |
| 2015-02-27 | 1,334 | 1,337 | 1,330 | 1,330 | 32,000 | 1,330 |
| 2015-02-26 | 1,325 | 1,333 | 1,325 | 1,330 | 18,200 | 1,330 |
| 2015-02-25 | 1,340 | 1,340 | 1,323 | 1,324 | 21,900 | 1,324 |
| 2015-02-24 | 1,329 | 1,340 | 1,329 | 1,331 | 24,800 | 1,331 |
| 2015-02-23 | 1,338 | 1,341 | 1,326 | 1,326 | 33,100 | 1,326 |
| 2015-02-20 | 1,336 | 1,340 | 1,335 | 1,338 | 23,800 | 1,338 |
| 2015-02-19 | 1,337 | 1,340 | 1,329 | 1,336 | 33,100 | 1,336 |
| 2015-02-18 | 1,338 | 1,342 | 1,323 | 1,327 | 37,900 | 1,327 |
| 2015-02-17 | 1,325 | 1,339 | 1,325 | 1,335 | 19,600 | 1,335 |
| 2015-02-16 | 1,323 | 1,335 | 1,323 | 1,326 | 13,700 | 1,326 |
| 2015-02-13 | 1,338 | 1,338 | 1,318 | 1,323 | 14,700 | 1,323 |
| 2015-02-12 | 1,335 | 1,340 | 1,312 | 1,314 | 42,600 | 1,314 |
| 2015-02-10 | 1,326 | 1,332 | 1,322 | 1,325 | 7,600 | 1,325 |
| 2015-02-09 | 1,327 | 1,333 | 1,325 | 1,327 | 16,600 | 1,327 |
| 2015-02-06 | 1,333 | 1,333 | 1,315 | 1,322 | 8,200 | 1,322 |
| 2015-02-05 | 1,313 | 1,327 | 1,313 | 1,325 | 21,300 | 1,325 |
| 2015-02-04 | 1,335 | 1,335 | 1,316 | 1,322 | 23,600 | 1,322 |
| 2015-02-03 | 1,337 | 1,338 | 1,310 | 1,315 | 24,300 | 1,315 |
| 2015-02-02 | 1,334 | 1,343 | 1,329 | 1,332 | 34,200 | 1,332 |
| 2015-01-30 | 1,310 | 1,338 | 1,310 | 1,334 | 39,400 | 1,334 |
| 2015-01-29 | 1,305 | 1,329 | 1,305 | 1,312 | 60,500 | 1,312 |
| 2015-01-28 | 1,287 | 1,318 | 1,287 | 1,311 | 71,600 | 1,311 |
| 2015-01-27 | 1,302 | 1,320 | 1,302 | 1,317 | 85,900 | 1,317 |
| 2015-01-26 | 1,304 | 1,315 | 1,302 | 1,311 | 37,000 | 1,311 |
| 2015-01-23 | 1,305 | 1,311 | 1,304 | 1,306 | 33,100 | 1,306 |
| 2015-01-22 | 1,313 | 1,313 | 1,304 | 1,310 | 34,200 | 1,310 |
| 2015-01-21 | 1,311 | 1,315 | 1,305 | 1,313 | 36,500 | 1,313 |
| 2015-01-20 | 1,308 | 1,317 | 1,308 | 1,317 | 27,300 | 1,317 |
| 2015-01-19 | 1,306 | 1,316 | 1,306 | 1,311 | 20,000 | 1,311 |
| 2015-01-16 | 1,316 | 1,316 | 1,300 | 1,304 | 49,800 | 1,304 |
| 2015-01-15 | 1,317 | 1,330 | 1,316 | 1,317 | 37,500 | 1,317 |
| 2015-01-14 | 1,321 | 1,330 | 1,320 | 1,322 | 16,200 | 1,322 |
| 2015-01-13 | 1,323 | 1,325 | 1,317 | 1,323 | 22,800 | 1,323 |
| 2015-01-09 | 1,327 | 1,336 | 1,322 | 1,323 | 20,500 | 1,323 |
| 2015-01-08 | 1,323 | 1,337 | 1,319 | 1,331 | 23,900 | 1,331 |
| 2015-01-07 | 1,325 | 1,326 | 1,318 | 1,319 | 27,300 | 1,319 |
| 2015-01-06 | 1,335 | 1,338 | 1,328 | 1,328 | 35,900 | 1,328 |
| 2015-01-05 | 1,341 | 1,344 | 1,334 | 1,335 | 25,500 | 1,335 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
