3436 (株)SUMCO 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 | 924 | 949 | 919 | 924 | 3,438,000 | 924 |
| 2015-12-29 | 931 | 933 | 909 | 924 | 3,594,300 | 924 |
| 2015-12-28 | 921 | 963 | 920 | 933 | 6,093,600 | 933 |
| 2015-12-25 | 910 | 923 | 894 | 909 | 4,603,600 | 909 |
| 2015-12-24 | 924 | 941 | 916 | 916 | 4,973,300 | 916 |
| 2015-12-22 | 939 | 953 | 917 | 918 | 6,296,800 | 918 |
| 2015-12-21 | 980 | 983 | 913 | 930 | 14,258,500 | 930 |
| 2015-12-18 | 1,021 | 1,034 | 984 | 988 | 8,965,100 | 988 |
| 2015-12-17 | 1,066 | 1,078 | 1,027 | 1,037 | 5,238,200 | 1,037 |
| 2015-12-16 | 1,074 | 1,078 | 1,044 | 1,053 | 4,218,800 | 1,053 |
| 2015-12-15 | 1,072 | 1,084 | 1,040 | 1,050 | 4,395,000 | 1,050 |
| 2015-12-14 | 1,074 | 1,083 | 1,050 | 1,081 | 7,654,600 | 1,081 |
| 2015-12-11 | 1,126 | 1,136 | 1,114 | 1,125 | 4,349,400 | 1,125 |
| 2015-12-10 | 1,161 | 1,163 | 1,139 | 1,146 | 3,288,500 | 1,146 |
| 2015-12-09 | 1,178 | 1,212 | 1,168 | 1,191 | 2,956,900 | 1,191 |
| 2015-12-08 | 1,250 | 1,260 | 1,179 | 1,187 | 5,606,100 | 1,187 |
| 2015-12-07 | 1,270 | 1,282 | 1,252 | 1,260 | 2,611,700 | 1,260 |
| 2015-12-04 | 1,236 | 1,255 | 1,228 | 1,248 | 2,953,200 | 1,248 |
| 2015-12-03 | 1,267 | 1,301 | 1,260 | 1,262 | 3,394,600 | 1,262 |
| 2015-12-02 | 1,282 | 1,292 | 1,258 | 1,280 | 3,431,000 | 1,280 |
| 2015-12-01 | 1,263 | 1,310 | 1,261 | 1,308 | 4,121,200 | 1,308 |
| 2015-11-30 | 1,308 | 1,348 | 1,297 | 1,306 | 3,692,400 | 1,306 |
| 2015-11-27 | 1,277 | 1,319 | 1,274 | 1,299 | 4,115,900 | 1,299 |
| 2015-11-26 | 1,336 | 1,375 | 1,274 | 1,294 | 8,049,400 | 1,294 |
| 2015-11-25 | 1,379 | 1,400 | 1,370 | 1,377 | 3,206,800 | 1,377 |
| 2015-11-24 | 1,386 | 1,410 | 1,360 | 1,389 | 5,211,200 | 1,389 |
| 2015-11-20 | 1,367 | 1,387 | 1,331 | 1,382 | 4,501,200 | 1,382 |
| 2015-11-19 | 1,342 | 1,382 | 1,336 | 1,365 | 7,319,600 | 1,365 |
| 2015-11-18 | 1,265 | 1,325 | 1,239 | 1,318 | 9,774,900 | 1,318 |
| 2015-11-17 | 1,220 | 1,255 | 1,212 | 1,248 | 3,941,300 | 1,248 |
| 2015-11-16 | 1,220 | 1,236 | 1,177 | 1,189 | 4,474,600 | 1,189 |
| 2015-11-13 | 1,208 | 1,255 | 1,204 | 1,250 | 5,781,500 | 1,250 |
| 2015-11-12 | 1,149 | 1,235 | 1,140 | 1,225 | 7,330,300 | 1,225 |
| 2015-11-11 | 1,123 | 1,158 | 1,122 | 1,146 | 3,797,900 | 1,146 |
| 2015-11-10 | 1,065 | 1,147 | 1,065 | 1,133 | 6,154,900 | 1,133 |
| 2015-11-09 | 1,070 | 1,095 | 1,053 | 1,085 | 4,738,700 | 1,085 |
| 2015-11-06 | 1,127 | 1,146 | 1,051 | 1,065 | 12,061,000 | 1,065 |
| 2015-11-05 | 1,251 | 1,277 | 1,218 | 1,247 | 3,988,700 | 1,247 |
| 2015-11-04 | 1,232 | 1,266 | 1,223 | 1,248 | 3,971,600 | 1,248 |
| 2015-11-02 | 1,227 | 1,237 | 1,198 | 1,204 | 2,792,100 | 1,204 |
| 2015-10-30 | 1,204 | 1,238 | 1,197 | 1,228 | 2,410,800 | 1,228 |
| 2015-10-29 | 1,229 | 1,239 | 1,194 | 1,216 | 2,707,800 | 1,216 |
| 2015-10-28 | 1,203 | 1,235 | 1,201 | 1,210 | 4,012,300 | 1,210 |
| 2015-10-27 | 1,225 | 1,225 | 1,158 | 1,168 | 4,068,700 | 1,168 |
| 2015-10-26 | 1,236 | 1,255 | 1,230 | 1,238 | 1,750,800 | 1,238 |
| 2015-10-23 | 1,247 | 1,260 | 1,214 | 1,221 | 3,269,900 | 1,221 |
| 2015-10-22 | 1,194 | 1,239 | 1,177 | 1,219 | 3,093,600 | 1,219 |
| 2015-10-21 | 1,135 | 1,198 | 1,130 | 1,194 | 2,245,600 | 1,194 |
| 2015-10-20 | 1,130 | 1,158 | 1,123 | 1,152 | 2,331,900 | 1,152 |
| 2015-10-19 | 1,160 | 1,180 | 1,107 | 1,114 | 4,442,100 | 1,114 |
| 2015-10-16 | 1,207 | 1,221 | 1,160 | 1,182 | 3,440,400 | 1,182 |
| 2015-10-15 | 1,165 | 1,213 | 1,153 | 1,206 | 3,693,700 | 1,206 |
| 2015-10-14 | 1,236 | 1,238 | 1,163 | 1,169 | 5,299,500 | 1,169 |
| 2015-10-13 | 1,248 | 1,276 | 1,246 | 1,267 | 2,544,100 | 1,267 |
| 2015-10-09 | 1,245 | 1,293 | 1,237 | 1,261 | 3,516,600 | 1,261 |
| 2015-10-08 | 1,198 | 1,250 | 1,197 | 1,236 | 3,802,900 | 1,236 |
| 2015-10-07 | 1,134 | 1,200 | 1,108 | 1,187 | 3,226,600 | 1,187 |
| 2015-10-06 | 1,196 | 1,217 | 1,132 | 1,138 | 2,900,800 | 1,138 |
| 2015-10-05 | 1,124 | 1,179 | 1,122 | 1,166 | 2,904,600 | 1,166 |
| 2015-10-02 | 1,069 | 1,126 | 1,067 | 1,106 | 3,126,100 | 1,106 |
| 2015-10-01 | 1,066 | 1,144 | 1,052 | 1,125 | 3,116,500 | 1,125 |
| 2015-09-30 | 1,045 | 1,075 | 1,035 | 1,066 | 2,573,600 | 1,066 |
| 2015-09-29 | 1,061 | 1,062 | 1,021 | 1,021 | 3,949,300 | 1,021 |
| 2015-09-28 | 1,083 | 1,087 | 1,046 | 1,061 | 3,451,600 | 1,061 |
| 2015-09-25 | 1,109 | 1,117 | 1,063 | 1,102 | 3,534,500 | 1,102 |
| 2015-09-24 | 1,134 | 1,140 | 1,102 | 1,103 | 4,110,100 | 1,103 |
| 2015-09-18 | 1,216 | 1,220 | 1,188 | 1,191 | 3,399,800 | 1,191 |
| 2015-09-17 | 1,234 | 1,284 | 1,233 | 1,246 | 4,900,100 | 1,246 |
| 2015-09-16 | 1,195 | 1,234 | 1,178 | 1,228 | 3,989,000 | 1,228 |
| 2015-09-15 | 1,165 | 1,180 | 1,147 | 1,157 | 2,311,600 | 1,157 |
| 2015-09-14 | 1,160 | 1,176 | 1,134 | 1,155 | 2,918,600 | 1,155 |
| 2015-09-11 | 1,145 | 1,162 | 1,129 | 1,152 | 3,141,800 | 1,152 |
| 2015-09-10 | 1,117 | 1,145 | 1,105 | 1,137 | 2,825,900 | 1,137 |
| 2015-09-09 | 1,100 | 1,155 | 1,088 | 1,153 | 4,225,800 | 1,153 |
| 2015-09-08 | 1,037 | 1,100 | 1,037 | 1,065 | 5,329,000 | 1,065 |
| 2015-09-07 | 1,020 | 1,047 | 992 | 1,034 | 3,707,800 | 1,034 |
| 2015-09-04 | 1,030 | 1,037 | 971 | 1,000 | 4,428,000 | 1,000 |
| 2015-09-03 | 1,050 | 1,060 | 1,021 | 1,022 | 2,588,400 | 1,022 |
| 2015-09-02 | 1,020 | 1,067 | 1,020 | 1,036 | 5,352,700 | 1,036 |
| 2015-09-01 | 1,089 | 1,098 | 1,052 | 1,053 | 3,466,400 | 1,053 |
| 2015-08-31 | 1,135 | 1,174 | 1,092 | 1,117 | 5,898,600 | 1,117 |
| 2015-08-28 | 1,085 | 1,125 | 1,069 | 1,102 | 4,737,800 | 1,102 |
| 2015-08-27 | 1,110 | 1,120 | 1,062 | 1,065 | 4,533,100 | 1,065 |
| 2015-08-26 | 1,050 | 1,109 | 1,043 | 1,097 | 3,744,700 | 1,097 |
| 2015-08-25 | 1,041 | 1,130 | 1,001 | 1,042 | 6,228,300 | 1,042 |
| 2015-08-24 | 1,076 | 1,093 | 1,051 | 1,053 | 4,629,500 | 1,053 |
| 2015-08-21 | 1,150 | 1,158 | 1,117 | 1,121 | 5,563,000 | 1,121 |
| 2015-08-20 | 1,240 | 1,240 | 1,171 | 1,181 | 4,370,900 | 1,181 |
| 2015-08-19 | 1,277 | 1,290 | 1,207 | 1,214 | 4,343,500 | 1,214 |
| 2015-08-18 | 1,281 | 1,318 | 1,253 | 1,278 | 3,089,400 | 1,278 |
| 2015-08-17 | 1,316 | 1,331 | 1,286 | 1,304 | 2,568,700 | 1,304 |
| 2015-08-14 | 1,373 | 1,384 | 1,310 | 1,325 | 3,011,900 | 1,325 |
| 2015-08-13 | 1,345 | 1,387 | 1,340 | 1,367 | 3,188,700 | 1,367 |
| 2015-08-12 | 1,367 | 1,416 | 1,312 | 1,342 | 7,888,600 | 1,342 |
| 2015-08-11 | 1,290 | 1,397 | 1,274 | 1,375 | 9,411,300 | 1,375 |
| 2015-08-10 | 1,203 | 1,289 | 1,202 | 1,266 | 9,394,800 | 1,266 |
| 2015-08-07 | 1,330 | 1,332 | 1,173 | 1,190 | 10,293,500 | 1,190 |
| 2015-08-06 | 1,200 | 1,242 | 1,199 | 1,234 | 3,788,100 | 1,234 |
| 2015-08-05 | 1,180 | 1,214 | 1,171 | 1,182 | 4,848,000 | 1,182 |
| 2015-08-04 | 1,158 | 1,169 | 1,129 | 1,141 | 5,052,100 | 1,141 |
| 2015-08-03 | 1,240 | 1,241 | 1,184 | 1,188 | 3,377,600 | 1,188 |
| 2015-07-31 | 1,220 | 1,244 | 1,219 | 1,240 | 3,486,700 | 1,240 |
| 2015-07-30 | 1,207 | 1,232 | 1,204 | 1,220 | 3,225,500 | 1,220 |
| 2015-07-29 | 1,226 | 1,242 | 1,196 | 1,209 | 2,942,700 | 1,209 |
| 2015-07-28 | 1,226 | 1,258 | 1,214 | 1,238 | 3,547,900 | 1,238 |
| 2015-07-27 | 1,275 | 1,279 | 1,224 | 1,226 | 5,579,000 | 1,226 |
| 2015-07-24 | 1,313 | 1,338 | 1,282 | 1,294 | 3,262,600 | 1,294 |
| 2015-07-23 | 1,380 | 1,389 | 1,300 | 1,313 | 4,514,400 | 1,313 |
| 2015-07-22 | 1,390 | 1,397 | 1,373 | 1,390 | 2,229,000 | 1,390 |
| 2015-07-21 | 1,398 | 1,463 | 1,398 | 1,435 | 3,727,600 | 1,435 |
| 2015-07-17 | 1,335 | 1,412 | 1,318 | 1,391 | 3,023,000 | 1,391 |
| 2015-07-16 | 1,384 | 1,390 | 1,334 | 1,344 | 2,425,000 | 1,344 |
| 2015-07-15 | 1,390 | 1,412 | 1,374 | 1,384 | 1,477,600 | 1,384 |
| 2015-07-14 | 1,370 | 1,424 | 1,365 | 1,389 | 2,509,700 | 1,389 |
| 2015-07-13 | 1,358 | 1,389 | 1,351 | 1,355 | 2,517,500 | 1,355 |
| 2015-07-10 | 1,363 | 1,365 | 1,316 | 1,344 | 2,834,300 | 1,344 |
| 2015-07-09 | 1,308 | 1,375 | 1,292 | 1,373 | 4,199,100 | 1,373 |
| 2015-07-08 | 1,426 | 1,440 | 1,364 | 1,364 | 2,791,800 | 1,364 |
| 2015-07-07 | 1,455 | 1,457 | 1,427 | 1,441 | 2,021,100 | 1,441 |
| 2015-07-06 | 1,463 | 1,482 | 1,417 | 1,441 | 3,368,100 | 1,441 |
| 2015-07-03 | 1,501 | 1,518 | 1,469 | 1,512 | 2,431,300 | 1,512 |
| 2015-07-02 | 1,552 | 1,565 | 1,503 | 1,507 | 2,590,600 | 1,507 |
| 2015-07-01 | 1,530 | 1,580 | 1,530 | 1,549 | 1,500,500 | 1,549 |
| 2015-06-30 | 1,560 | 1,581 | 1,517 | 1,533 | 2,216,200 | 1,533 |
| 2015-06-29 | 1,556 | 1,590 | 1,543 | 1,570 | 2,407,600 | 1,570 |
| 2015-06-26 | 1,608 | 1,664 | 1,608 | 1,635 | 1,686,100 | 1,635 |
| 2015-06-25 | 1,569 | 1,644 | 1,567 | 1,632 | 2,542,000 | 1,632 |
| 2015-06-24 | 1,640 | 1,640 | 1,586 | 1,590 | 1,801,800 | 1,590 |
| 2015-06-23 | 1,584 | 1,650 | 1,557 | 1,604 | 2,549,400 | 1,604 |
| 2015-06-22 | 1,550 | 1,585 | 1,533 | 1,570 | 2,750,700 | 1,570 |
| 2015-06-19 | 1,566 | 1,596 | 1,537 | 1,590 | 5,625,500 | 1,590 |
| 2015-06-18 | 1,601 | 1,607 | 1,473 | 1,534 | 8,377,400 | 1,534 |
| 2015-06-17 | 1,683 | 1,689 | 1,615 | 1,625 | 2,576,000 | 1,625 |
| 2015-06-16 | 1,677 | 1,714 | 1,670 | 1,677 | 1,862,600 | 1,677 |
| 2015-06-15 | 1,652 | 1,686 | 1,652 | 1,681 | 1,072,100 | 1,681 |
| 2015-06-12 | 1,702 | 1,705 | 1,651 | 1,672 | 2,298,200 | 1,672 |
| 2015-06-11 | 1,692 | 1,701 | 1,680 | 1,688 | 1,612,600 | 1,688 |
| 2015-06-10 | 1,705 | 1,721 | 1,672 | 1,685 | 2,392,100 | 1,685 |
| 2015-06-09 | 1,756 | 1,756 | 1,701 | 1,705 | 2,250,000 | 1,705 |
| 2015-06-08 | 1,771 | 1,797 | 1,755 | 1,780 | 1,529,500 | 1,780 |
| 2015-06-05 | 1,849 | 1,858 | 1,782 | 1,790 | 2,254,000 | 1,790 |
| 2015-06-04 | 1,860 | 1,864 | 1,816 | 1,827 | 1,612,400 | 1,827 |
| 2015-06-03 | 1,866 | 1,870 | 1,841 | 1,847 | 1,816,600 | 1,847 |
| 2015-06-02 | 1,864 | 1,903 | 1,831 | 1,889 | 3,533,300 | 1,889 |
| 2015-06-01 | 1,882 | 1,882 | 1,846 | 1,866 | 1,775,500 | 1,866 |
| 2015-05-29 | 1,878 | 1,894 | 1,869 | 1,882 | 2,438,900 | 1,882 |
| 2015-05-28 | 1,844 | 1,891 | 1,839 | 1,872 | 4,958,200 | 1,872 |
| 2015-05-27 | 1,817 | 1,825 | 1,802 | 1,815 | 1,786,500 | 1,815 |
| 2015-05-26 | 1,812 | 1,829 | 1,792 | 1,802 | 1,378,500 | 1,802 |
| 2015-05-25 | 1,770 | 1,814 | 1,770 | 1,802 | 2,533,300 | 1,802 |
| 2015-05-22 | 1,739 | 1,784 | 1,722 | 1,780 | 3,519,100 | 1,780 |
| 2015-05-21 | 1,751 | 1,762 | 1,715 | 1,719 | 3,122,200 | 1,719 |
| 2015-05-20 | 1,732 | 1,801 | 1,732 | 1,775 | 4,963,200 | 1,775 |
| 2015-05-19 | 1,734 | 1,735 | 1,678 | 1,705 | 6,091,100 | 1,705 |
| 2015-05-18 | 1,755 | 1,756 | 1,716 | 1,728 | 5,681,400 | 1,728 |
| 2015-05-15 | 1,775 | 1,812 | 1,731 | 1,756 | 8,271,200 | 1,756 |
| 2015-05-14 | 1,881 | 1,885 | 1,855 | 1,864 | 2,180,800 | 1,864 |
| 2015-05-13 | 1,866 | 1,870 | 1,836 | 1,852 | 2,090,300 | 1,852 |
| 2015-05-12 | 1,887 | 1,891 | 1,864 | 1,875 | 2,370,700 | 1,875 |
| 2015-05-11 | 1,891 | 1,896 | 1,861 | 1,892 | 5,199,900 | 1,892 |
| 2015-05-08 | 1,825 | 1,885 | 1,825 | 1,867 | 4,861,700 | 1,867 |
| 2015-05-07 | 1,834 | 1,841 | 1,801 | 1,814 | 3,471,300 | 1,814 |
| 2015-05-01 | 1,801 | 1,839 | 1,792 | 1,823 | 3,244,800 | 1,823 |
| 2015-04-30 | 1,866 | 1,881 | 1,813 | 1,825 | 7,454,100 | 1,825 |
| 2015-04-28 | 1,902 | 1,919 | 1,890 | 1,906 | 19,290,900 | 1,906 |
| 2015-04-27 | 1,922 | 1,927 | 1,903 | 1,909 | 5,794,300 | 1,909 |
| 2015-04-24 | 1,954 | 1,955 | 1,925 | 1,929 | 4,174,000 | 1,929 |
| 2015-04-23 | 1,962 | 1,982 | 1,952 | 1,954 | 4,227,500 | 1,954 |
| 2015-04-22 | 1,937 | 1,976 | 1,937 | 1,961 | 4,983,100 | 1,961 |
| 2015-04-21 | 1,955 | 1,960 | 1,923 | 1,945 | 16,461,000 | 1,945 |
| 2015-04-20 | 1,998 | 2,025 | 1,965 | 1,965 | 9,497,300 | 1,965 |
| 2015-04-17 | 2,056 | 2,080 | 2,012 | 2,026 | 4,756,100 | 2,026 |
| 2015-04-16 | 2,134 | 2,140 | 2,075 | 2,090 | 2,662,700 | 2,090 |
| 2015-04-15 | 2,114 | 2,213 | 2,096 | 2,140 | 5,799,100 | 2,140 |
| 2015-04-14 | 2,065 | 2,123 | 2,062 | 2,097 | 2,467,400 | 2,097 |
| 2015-04-13 | 2,058 | 2,099 | 2,041 | 2,085 | 2,434,600 | 2,085 |
| 2015-04-10 | 2,082 | 2,092 | 2,035 | 2,062 | 1,804,100 | 2,062 |
| 2015-04-09 | 2,110 | 2,136 | 2,067 | 2,076 | 2,988,900 | 2,076 |
| 2015-04-08 | 2,095 | 2,110 | 2,066 | 2,082 | 2,287,600 | 2,082 |
| 2015-04-07 | 2,069 | 2,126 | 2,064 | 2,085 | 3,014,900 | 2,085 |
| 2015-04-06 | 2,000 | 2,092 | 1,992 | 2,073 | 3,700,600 | 2,073 |
| 2015-04-03 | 1,840 | 2,016 | 1,840 | 2,012 | 6,677,400 | 2,012 |
| 2015-04-02 | 1,950 | 1,957 | 1,898 | 1,949 | 3,183,600 | 1,949 |
| 2015-04-01 | 2,018 | 2,023 | 1,978 | 1,978 | 2,996,100 | 1,978 |
| 2015-03-31 | 2,043 | 2,078 | 2,019 | 2,019 | 1,379,100 | 2,019 |
| 2015-03-30 | 2,032 | 2,054 | 2,006 | 2,020 | 2,318,800 | 2,020 |
| 2015-03-27 | 2,100 | 2,114 | 2,010 | 2,033 | 3,686,600 | 2,033 |
| 2015-03-26 | 2,170 | 2,178 | 2,056 | 2,100 | 3,319,100 | 2,100 |
| 2015-03-25 | 2,165 | 2,223 | 2,165 | 2,214 | 1,578,200 | 2,214 |
| 2015-03-24 | 2,193 | 2,203 | 2,158 | 2,186 | 2,121,600 | 2,186 |
| 2015-03-23 | 2,244 | 2,258 | 2,182 | 2,230 | 1,745,400 | 2,230 |
| 2015-03-20 | 2,236 | 2,236 | 2,203 | 2,227 | 1,566,500 | 2,227 |
| 2015-03-19 | 2,270 | 2,271 | 2,202 | 2,238 | 2,091,600 | 2,238 |
| 2015-03-18 | 2,266 | 2,288 | 2,243 | 2,279 | 1,679,500 | 2,279 |
| 2015-03-17 | 2,278 | 2,299 | 2,249 | 2,266 | 1,686,100 | 2,266 |
| 2015-03-16 | 2,280 | 2,281 | 2,226 | 2,240 | 1,649,800 | 2,240 |
| 2015-03-13 | 2,269 | 2,293 | 2,243 | 2,268 | 2,544,700 | 2,268 |
| 2015-03-12 | 2,263 | 2,308 | 2,250 | 2,275 | 2,932,800 | 2,275 |
| 2015-03-11 | 2,259 | 2,324 | 2,241 | 2,291 | 3,942,100 | 2,291 |
| 2015-03-10 | 2,234 | 2,344 | 2,234 | 2,288 | 5,940,300 | 2,288 |
| 2015-03-09 | 2,152 | 2,232 | 2,151 | 2,210 | 3,501,400 | 2,210 |
| 2015-03-06 | 2,053 | 2,192 | 2,051 | 2,189 | 6,618,500 | 2,189 |
| 2015-03-05 | 2,112 | 2,130 | 2,025 | 2,072 | 6,669,900 | 2,072 |
| 2015-03-04 | 2,191 | 2,204 | 2,105 | 2,125 | 12,691,200 | 2,125 |
| 2015-03-03 | 2,439 | 2,439 | 2,385 | 2,435 | 2,062,000 | 2,435 |
| 2015-03-02 | 2,428 | 2,458 | 2,379 | 2,415 | 2,380,500 | 2,415 |
| 2015-02-27 | 2,305 | 2,409 | 2,279 | 2,404 | 4,788,100 | 2,404 |
| 2015-02-26 | 2,268 | 2,306 | 2,256 | 2,299 | 1,648,800 | 2,299 |
| 2015-02-25 | 2,273 | 2,308 | 2,241 | 2,289 | 2,321,500 | 2,289 |
| 2015-02-24 | 2,317 | 2,344 | 2,263 | 2,306 | 2,420,000 | 2,306 |
| 2015-02-23 | 2,251 | 2,353 | 2,243 | 2,314 | 3,697,200 | 2,314 |
| 2015-02-20 | 2,105 | 2,241 | 2,093 | 2,224 | 2,942,100 | 2,224 |
| 2015-02-19 | 2,129 | 2,146 | 2,108 | 2,112 | 1,646,000 | 2,112 |
| 2015-02-18 | 2,123 | 2,140 | 2,096 | 2,110 | 1,714,900 | 2,110 |
| 2015-02-17 | 2,107 | 2,131 | 2,073 | 2,123 | 1,319,900 | 2,123 |
| 2015-02-16 | 2,141 | 2,172 | 2,102 | 2,136 | 2,044,500 | 2,136 |
| 2015-02-13 | 2,173 | 2,192 | 2,103 | 2,149 | 3,425,100 | 2,149 |
| 2015-02-12 | 2,110 | 2,124 | 2,060 | 2,073 | 2,228,300 | 2,073 |
| 2015-02-10 | 2,037 | 2,070 | 2,013 | 2,054 | 1,446,700 | 2,054 |
| 2015-02-09 | 2,112 | 2,122 | 2,035 | 2,045 | 1,773,900 | 2,045 |
| 2015-02-06 | 2,119 | 2,125 | 2,031 | 2,064 | 2,151,500 | 2,064 |
| 2015-02-05 | 2,112 | 2,142 | 2,052 | 2,073 | 2,718,700 | 2,073 |
| 2015-02-04 | 2,049 | 2,148 | 2,045 | 2,127 | 4,548,000 | 2,127 |
| 2015-02-03 | 1,988 | 2,040 | 1,981 | 2,019 | 2,927,800 | 2,019 |
| 2015-02-02 | 1,988 | 2,047 | 1,953 | 2,015 | 2,770,900 | 2,015 |
| 2015-01-30 | 1,988 | 2,019 | 1,969 | 2,008 | 4,990,700 | 2,008 |
| 2015-01-29 | 1,808 | 1,869 | 1,780 | 1,858 | 3,144,500 | 1,858 |
| 2015-01-28 | 1,852 | 1,862 | 1,805 | 1,820 | 3,113,200 | 1,820 |
| 2015-01-27 | 1,924 | 1,964 | 1,842 | 1,873 | 2,742,300 | 1,873 |
| 2015-01-26 | 1,811 | 1,955 | 1,803 | 1,925 | 4,113,500 | 1,925 |
| 2015-01-23 | 1,833 | 1,876 | 1,816 | 1,831 | 2,447,900 | 1,831 |
| 2015-01-22 | 1,770 | 1,839 | 1,761 | 1,810 | 3,136,900 | 1,810 |
| 2015-01-21 | 1,712 | 1,772 | 1,686 | 1,751 | 2,618,400 | 1,751 |
| 2015-01-20 | 1,680 | 1,727 | 1,676 | 1,720 | 1,257,100 | 1,720 |
| 2015-01-19 | 1,689 | 1,715 | 1,673 | 1,695 | 1,442,900 | 1,695 |
| 2015-01-16 | 1,637 | 1,718 | 1,636 | 1,683 | 2,692,800 | 1,683 |
| 2015-01-15 | 1,682 | 1,699 | 1,636 | 1,687 | 3,592,800 | 1,687 |
| 2015-01-14 | 1,737 | 1,748 | 1,674 | 1,677 | 3,602,200 | 1,677 |
| 2015-01-13 | 1,749 | 1,778 | 1,705 | 1,768 | 2,655,600 | 1,768 |
| 2015-01-09 | 1,845 | 1,850 | 1,778 | 1,789 | 3,033,700 | 1,789 |
| 2015-01-08 | 1,816 | 1,849 | 1,746 | 1,845 | 4,414,000 | 1,845 |
| 2015-01-07 | 1,720 | 1,841 | 1,716 | 1,805 | 3,102,400 | 1,805 |
| 2015-01-06 | 1,721 | 1,767 | 1,711 | 1,733 | 2,224,600 | 1,733 |
| 2015-01-05 | 1,718 | 1,809 | 1,694 | 1,778 | 2,283,500 | 1,778 |
分割・併合履歴 ： [2007-01-26]1株→2株
