4062 イビデン(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 | 1,747 | 1,784 | 1,739 | 1,743 | 818,900 | 1,743 |
| 2015-12-29 | 1,719 | 1,757 | 1,717 | 1,753 | 1,237,500 | 1,753 |
| 2015-12-28 | 1,709 | 1,730 | 1,705 | 1,710 | 924,400 | 1,710 |
| 2015-12-25 | 1,720 | 1,727 | 1,690 | 1,700 | 1,020,100 | 1,700 |
| 2015-12-24 | 1,745 | 1,759 | 1,716 | 1,725 | 938,500 | 1,725 |
| 2015-12-22 | 1,745 | 1,750 | 1,712 | 1,713 | 1,290,900 | 1,713 |
| 2015-12-21 | 1,761 | 1,769 | 1,723 | 1,752 | 1,633,600 | 1,752 |
| 2015-12-18 | 1,775 | 1,823 | 1,733 | 1,741 | 2,134,000 | 1,741 |
| 2015-12-17 | 1,794 | 1,796 | 1,758 | 1,765 | 1,217,900 | 1,765 |
| 2015-12-16 | 1,782 | 1,787 | 1,768 | 1,775 | 1,171,300 | 1,775 |
| 2015-12-15 | 1,778 | 1,783 | 1,744 | 1,753 | 1,697,300 | 1,753 |
| 2015-12-14 | 1,800 | 1,806 | 1,764 | 1,774 | 2,009,100 | 1,774 |
| 2015-12-11 | 1,831 | 1,866 | 1,828 | 1,863 | 1,577,900 | 1,863 |
| 2015-12-10 | 1,840 | 1,860 | 1,828 | 1,841 | 1,520,400 | 1,841 |
| 2015-12-09 | 1,860 | 1,865 | 1,837 | 1,851 | 2,130,200 | 1,851 |
| 2015-12-08 | 1,925 | 1,929 | 1,884 | 1,897 | 1,515,000 | 1,897 |
| 2015-12-07 | 1,928 | 1,942 | 1,914 | 1,928 | 2,068,400 | 1,928 |
| 2015-12-04 | 1,879 | 1,909 | 1,868 | 1,887 | 1,881,800 | 1,887 |
| 2015-12-03 | 1,890 | 1,916 | 1,884 | 1,911 | 1,386,700 | 1,911 |
| 2015-12-02 | 1,977 | 1,980 | 1,907 | 1,913 | 2,325,300 | 1,913 |
| 2015-12-01 | 1,916 | 1,998 | 1,908 | 1,982 | 2,181,800 | 1,982 |
| 2015-11-30 | 1,966 | 1,987 | 1,930 | 1,930 | 9,223,100 | 1,930 |
| 2015-11-27 | 1,977 | 2,015 | 1,967 | 1,983 | 1,539,300 | 1,983 |
| 2015-11-26 | 2,003 | 2,005 | 1,963 | 1,967 | 1,491,900 | 1,967 |
| 2015-11-25 | 1,992 | 2,013 | 1,978 | 2,009 | 1,439,600 | 2,009 |
| 2015-11-24 | 2,050 | 2,055 | 1,981 | 1,999 | 3,110,900 | 1,999 |
| 2015-11-20 | 1,970 | 2,059 | 1,967 | 2,050 | 2,185,300 | 2,050 |
| 2015-11-19 | 1,987 | 2,000 | 1,950 | 1,967 | 1,270,300 | 1,967 |
| 2015-11-18 | 1,950 | 1,995 | 1,950 | 1,970 | 1,649,600 | 1,970 |
| 2015-11-17 | 1,884 | 1,948 | 1,884 | 1,940 | 1,732,600 | 1,940 |
| 2015-11-16 | 1,824 | 1,873 | 1,810 | 1,868 | 1,694,100 | 1,868 |
| 2015-11-13 | 1,830 | 1,875 | 1,830 | 1,856 | 2,275,800 | 1,856 |
| 2015-11-12 | 1,841 | 1,872 | 1,837 | 1,869 | 1,749,700 | 1,869 |
| 2015-11-11 | 1,855 | 1,873 | 1,840 | 1,841 | 2,101,200 | 1,841 |
| 2015-11-10 | 1,860 | 1,882 | 1,853 | 1,878 | 1,198,900 | 1,878 |
| 2015-11-09 | 1,876 | 1,908 | 1,863 | 1,892 | 1,835,100 | 1,892 |
| 2015-11-06 | 1,866 | 1,869 | 1,837 | 1,858 | 1,451,800 | 1,858 |
| 2015-11-05 | 1,870 | 1,888 | 1,855 | 1,860 | 1,660,200 | 1,860 |
| 2015-11-04 | 1,839 | 1,884 | 1,821 | 1,868 | 3,189,200 | 1,868 |
| 2015-11-02 | 1,811 | 1,894 | 1,771 | 1,811 | 6,318,500 | 1,811 |
| 2015-10-30 | 1,697 | 1,704 | 1,666 | 1,678 | 1,432,500 | 1,678 |
| 2015-10-29 | 1,715 | 1,731 | 1,694 | 1,695 | 1,747,300 | 1,695 |
| 2015-10-28 | 1,711 | 1,732 | 1,688 | 1,700 | 761,400 | 1,700 |
| 2015-10-27 | 1,758 | 1,762 | 1,695 | 1,700 | 1,645,500 | 1,700 |
| 2015-10-26 | 1,738 | 1,772 | 1,722 | 1,758 | 1,404,900 | 1,758 |
| 2015-10-23 | 1,730 | 1,768 | 1,730 | 1,735 | 1,322,500 | 1,735 |
| 2015-10-22 | 1,694 | 1,727 | 1,694 | 1,706 | 1,067,200 | 1,706 |
| 2015-10-21 | 1,660 | 1,707 | 1,654 | 1,700 | 1,571,000 | 1,700 |
| 2015-10-20 | 1,650 | 1,662 | 1,639 | 1,651 | 1,535,500 | 1,651 |
| 2015-10-19 | 1,659 | 1,670 | 1,627 | 1,640 | 1,394,700 | 1,640 |
| 2015-10-16 | 1,683 | 1,704 | 1,651 | 1,660 | 1,762,400 | 1,660 |
| 2015-10-15 | 1,660 | 1,688 | 1,649 | 1,674 | 1,056,600 | 1,674 |
| 2015-10-14 | 1,707 | 1,720 | 1,658 | 1,667 | 1,170,300 | 1,667 |
| 2015-10-13 | 1,709 | 1,740 | 1,709 | 1,719 | 1,238,500 | 1,719 |
| 2015-10-09 | 1,700 | 1,755 | 1,699 | 1,750 | 1,381,000 | 1,750 |
| 2015-10-08 | 1,681 | 1,714 | 1,668 | 1,683 | 965,000 | 1,683 |
| 2015-10-07 | 1,618 | 1,677 | 1,618 | 1,669 | 1,239,000 | 1,669 |
| 2015-10-06 | 1,654 | 1,656 | 1,622 | 1,627 | 761,900 | 1,627 |
| 2015-10-05 | 1,620 | 1,635 | 1,607 | 1,616 | 846,600 | 1,616 |
| 2015-10-02 | 1,567 | 1,604 | 1,551 | 1,600 | 899,300 | 1,600 |
| 2015-10-01 | 1,558 | 1,598 | 1,557 | 1,585 | 1,207,900 | 1,585 |
| 2015-09-30 | 1,550 | 1,571 | 1,545 | 1,563 | 1,505,400 | 1,563 |
| 2015-09-29 | 1,561 | 1,570 | 1,489 | 1,502 | 2,399,000 | 1,502 |
| 2015-09-28 | 1,596 | 1,606 | 1,552 | 1,561 | 1,500,500 | 1,561 |
| 2015-09-25 | 1,562 | 1,586 | 1,552 | 1,573 | 1,998,300 | 1,573 |
| 2015-09-24 | 1,690 | 1,700 | 1,550 | 1,551 | 4,279,100 | 1,551 |
| 2015-09-18 | 1,707 | 1,717 | 1,666 | 1,683 | 1,454,200 | 1,683 |
| 2015-09-17 | 1,704 | 1,752 | 1,703 | 1,724 | 718,800 | 1,724 |
| 2015-09-16 | 1,696 | 1,726 | 1,676 | 1,703 | 1,005,300 | 1,703 |
| 2015-09-15 | 1,718 | 1,753 | 1,694 | 1,694 | 840,000 | 1,694 |
| 2015-09-14 | 1,715 | 1,732 | 1,695 | 1,703 | 941,300 | 1,703 |
| 2015-09-11 | 1,753 | 1,759 | 1,698 | 1,703 | 1,097,200 | 1,703 |
| 2015-09-10 | 1,692 | 1,718 | 1,687 | 1,713 | 684,100 | 1,713 |
| 2015-09-09 | 1,709 | 1,732 | 1,692 | 1,732 | 981,900 | 1,732 |
| 2015-09-08 | 1,645 | 1,690 | 1,635 | 1,656 | 847,000 | 1,656 |
| 2015-09-07 | 1,627 | 1,662 | 1,605 | 1,645 | 588,900 | 1,645 |
| 2015-09-04 | 1,710 | 1,710 | 1,631 | 1,648 | 937,900 | 1,648 |
| 2015-09-03 | 1,702 | 1,722 | 1,683 | 1,692 | 864,500 | 1,692 |
| 2015-09-02 | 1,637 | 1,678 | 1,624 | 1,660 | 1,795,400 | 1,660 |
| 2015-09-01 | 1,715 | 1,740 | 1,670 | 1,670 | 1,482,700 | 1,670 |
| 2015-08-31 | 1,750 | 1,754 | 1,701 | 1,715 | 1,148,400 | 1,715 |
| 2015-08-28 | 1,750 | 1,786 | 1,745 | 1,769 | 815,200 | 1,769 |
| 2015-08-27 | 1,742 | 1,744 | 1,697 | 1,705 | 1,269,700 | 1,705 |
| 2015-08-26 | 1,670 | 1,719 | 1,667 | 1,702 | 1,639,800 | 1,702 |
| 2015-08-25 | 1,638 | 1,724 | 1,631 | 1,631 | 1,884,500 | 1,631 |
| 2015-08-24 | 1,728 | 1,748 | 1,674 | 1,675 | 1,570,300 | 1,675 |
| 2015-08-21 | 1,798 | 1,821 | 1,795 | 1,796 | 1,389,200 | 1,796 |
| 2015-08-20 | 1,892 | 1,895 | 1,853 | 1,859 | 1,094,600 | 1,859 |
| 2015-08-19 | 1,927 | 1,927 | 1,886 | 1,891 | 783,500 | 1,891 |
| 2015-08-18 | 1,967 | 1,979 | 1,940 | 1,942 | 1,153,300 | 1,942 |
| 2015-08-17 | 1,968 | 1,985 | 1,957 | 1,985 | 781,200 | 1,985 |
| 2015-08-14 | 1,960 | 1,977 | 1,949 | 1,963 | 540,800 | 1,963 |
| 2015-08-13 | 1,960 | 1,979 | 1,955 | 1,965 | 601,600 | 1,965 |
| 2015-08-12 | 1,965 | 1,981 | 1,950 | 1,964 | 1,267,500 | 1,964 |
| 2015-08-11 | 1,965 | 1,997 | 1,963 | 1,976 | 884,500 | 1,976 |
| 2015-08-10 | 1,971 | 1,971 | 1,937 | 1,956 | 1,007,900 | 1,956 |
| 2015-08-07 | 1,944 | 1,978 | 1,941 | 1,972 | 1,233,300 | 1,972 |
| 2015-08-06 | 1,960 | 1,972 | 1,926 | 1,948 | 1,332,600 | 1,948 |
| 2015-08-05 | 1,891 | 1,923 | 1,872 | 1,918 | 1,267,300 | 1,918 |
| 2015-08-04 | 1,956 | 1,959 | 1,880 | 1,891 | 2,016,500 | 1,891 |
| 2015-08-03 | 1,970 | 2,002 | 1,923 | 1,935 | 2,312,200 | 1,935 |
| 2015-07-31 | 1,997 | 2,075 | 1,990 | 2,053 | 958,100 | 2,053 |
| 2015-07-30 | 1,989 | 2,010 | 1,968 | 1,978 | 1,110,100 | 1,978 |
| 2015-07-29 | 2,018 | 2,018 | 1,952 | 1,957 | 1,234,400 | 1,957 |
| 2015-07-28 | 2,010 | 2,031 | 1,989 | 2,017 | 726,400 | 2,017 |
| 2015-07-27 | 2,050 | 2,050 | 2,012 | 2,020 | 909,400 | 2,020 |
| 2015-07-24 | 2,050 | 2,059 | 2,030 | 2,051 | 682,200 | 2,051 |
| 2015-07-23 | 2,069 | 2,099 | 2,046 | 2,061 | 1,248,000 | 2,061 |
| 2015-07-22 | 2,040 | 2,059 | 2,020 | 2,041 | 1,964,200 | 2,041 |
| 2015-07-21 | 2,040 | 2,044 | 2,011 | 2,017 | 1,185,300 | 2,017 |
| 2015-07-17 | 2,031 | 2,046 | 2,018 | 2,024 | 805,800 | 2,024 |
| 2015-07-16 | 2,080 | 2,090 | 1,995 | 2,003 | 2,226,900 | 2,003 |
| 2015-07-15 | 2,047 | 2,052 | 2,020 | 2,030 | 1,086,200 | 2,030 |
| 2015-07-14 | 2,029 | 2,054 | 2,018 | 2,028 | 1,051,000 | 2,028 |
| 2015-07-13 | 2,000 | 2,023 | 1,992 | 1,998 | 689,100 | 1,998 |
| 2015-07-10 | 2,005 | 2,019 | 1,971 | 1,979 | 1,542,600 | 1,979 |
| 2015-07-09 | 1,948 | 1,981 | 1,900 | 1,981 | 1,179,100 | 1,981 |
| 2015-07-08 | 2,047 | 2,057 | 1,983 | 1,985 | 1,094,700 | 1,985 |
| 2015-07-07 | 2,063 | 2,106 | 2,062 | 2,070 | 1,046,800 | 2,070 |
| 2015-07-06 | 2,101 | 2,105 | 2,049 | 2,065 | 777,000 | 2,065 |
| 2015-07-03 | 2,105 | 2,119 | 2,085 | 2,105 | 860,900 | 2,105 |
| 2015-07-02 | 2,118 | 2,137 | 2,090 | 2,099 | 946,200 | 2,099 |
| 2015-07-01 | 2,082 | 2,091 | 2,066 | 2,077 | 685,600 | 2,077 |
| 2015-06-30 | 2,110 | 2,110 | 2,060 | 2,070 | 1,491,300 | 2,070 |
| 2015-06-29 | 2,100 | 2,121 | 2,085 | 2,112 | 1,017,200 | 2,112 |
| 2015-06-26 | 2,144 | 2,159 | 2,128 | 2,144 | 564,800 | 2,144 |
| 2015-06-25 | 2,144 | 2,165 | 2,137 | 2,142 | 697,700 | 2,142 |
| 2015-06-24 | 2,146 | 2,167 | 2,138 | 2,155 | 1,121,800 | 2,155 |
| 2015-06-23 | 2,135 | 2,139 | 2,115 | 2,120 | 1,696,600 | 2,120 |
| 2015-06-22 | 2,095 | 2,119 | 2,094 | 2,118 | 814,000 | 2,118 |
| 2015-06-19 | 2,112 | 2,129 | 2,094 | 2,100 | 1,030,100 | 2,100 |
| 2015-06-18 | 2,129 | 2,133 | 2,094 | 2,100 | 608,800 | 2,100 |
| 2015-06-17 | 2,155 | 2,172 | 2,117 | 2,126 | 938,000 | 2,126 |
| 2015-06-16 | 2,146 | 2,177 | 2,146 | 2,153 | 1,122,200 | 2,153 |
| 2015-06-15 | 2,177 | 2,177 | 2,145 | 2,152 | 869,500 | 2,152 |
| 2015-06-12 | 2,206 | 2,218 | 2,180 | 2,199 | 1,895,400 | 2,199 |
| 2015-06-11 | 2,178 | 2,206 | 2,141 | 2,163 | 1,536,300 | 2,163 |
| 2015-06-10 | 2,171 | 2,200 | 2,149 | 2,159 | 1,284,400 | 2,159 |
| 2015-06-09 | 2,220 | 2,229 | 2,170 | 2,171 | 1,587,200 | 2,171 |
| 2015-06-08 | 2,260 | 2,270 | 2,222 | 2,232 | 1,249,000 | 2,232 |
| 2015-06-05 | 2,270 | 2,289 | 2,233 | 2,253 | 1,582,800 | 2,253 |
| 2015-06-04 | 2,322 | 2,359 | 2,322 | 2,331 | 1,276,800 | 2,331 |
| 2015-06-03 | 2,316 | 2,332 | 2,300 | 2,322 | 907,300 | 2,322 |
| 2015-06-02 | 2,300 | 2,351 | 2,300 | 2,334 | 1,176,200 | 2,334 |
| 2015-06-01 | 2,300 | 2,301 | 2,272 | 2,292 | 1,146,400 | 2,292 |
| 2015-05-29 | 2,320 | 2,333 | 2,302 | 2,326 | 1,023,900 | 2,326 |
| 2015-05-28 | 2,347 | 2,357 | 2,304 | 2,310 | 933,900 | 2,310 |
| 2015-05-27 | 2,306 | 2,338 | 2,291 | 2,317 | 1,003,700 | 2,317 |
| 2015-05-26 | 2,284 | 2,302 | 2,277 | 2,294 | 298,700 | 2,294 |
| 2015-05-25 | 2,302 | 2,312 | 2,279 | 2,292 | 615,000 | 2,292 |
| 2015-05-22 | 2,267 | 2,298 | 2,263 | 2,292 | 801,200 | 2,292 |
| 2015-05-21 | 2,210 | 2,288 | 2,204 | 2,259 | 1,891,200 | 2,259 |
| 2015-05-20 | 2,345 | 2,353 | 2,308 | 2,310 | 879,900 | 2,310 |
| 2015-05-19 | 2,315 | 2,347 | 2,315 | 2,320 | 964,000 | 2,320 |
| 2015-05-18 | 2,310 | 2,319 | 2,273 | 2,308 | 1,026,600 | 2,308 |
| 2015-05-15 | 2,358 | 2,366 | 2,297 | 2,312 | 966,400 | 2,312 |
| 2015-05-14 | 2,340 | 2,356 | 2,326 | 2,343 | 544,600 | 2,343 |
| 2015-05-13 | 2,323 | 2,353 | 2,320 | 2,340 | 903,200 | 2,340 |
| 2015-05-12 | 2,327 | 2,346 | 2,295 | 2,315 | 683,900 | 2,315 |
| 2015-05-11 | 2,345 | 2,370 | 2,315 | 2,321 | 968,600 | 2,321 |
| 2015-05-08 | 2,229 | 2,309 | 2,218 | 2,295 | 1,691,900 | 2,295 |
| 2015-05-07 | 2,223 | 2,242 | 2,194 | 2,216 | 1,100,300 | 2,216 |
| 2015-05-01 | 2,188 | 2,266 | 2,181 | 2,246 | 2,534,500 | 2,246 |
| 2015-04-30 | 2,117 | 2,119 | 2,085 | 2,100 | 1,003,200 | 2,100 |
| 2015-04-28 | 2,080 | 2,107 | 2,079 | 2,106 | 947,400 | 2,106 |
| 2015-04-27 | 2,135 | 2,135 | 2,099 | 2,107 | 353,000 | 2,107 |
| 2015-04-24 | 2,148 | 2,160 | 2,108 | 2,109 | 657,700 | 2,109 |
| 2015-04-23 | 2,100 | 2,155 | 2,091 | 2,137 | 1,193,000 | 2,137 |
| 2015-04-22 | 2,097 | 2,099 | 2,066 | 2,072 | 911,300 | 2,072 |
| 2015-04-21 | 2,055 | 2,082 | 2,054 | 2,074 | 1,031,200 | 2,074 |
| 2015-04-20 | 2,064 | 2,066 | 2,032 | 2,039 | 462,800 | 2,039 |
| 2015-04-17 | 2,115 | 2,115 | 2,062 | 2,065 | 815,800 | 2,065 |
| 2015-04-16 | 2,063 | 2,120 | 2,063 | 2,116 | 1,035,300 | 2,116 |
| 2015-04-15 | 2,046 | 2,067 | 2,043 | 2,061 | 541,900 | 2,061 |
| 2015-04-14 | 2,023 | 2,069 | 2,012 | 2,052 | 524,500 | 2,052 |
| 2015-04-13 | 2,012 | 2,055 | 2,005 | 2,037 | 454,800 | 2,037 |
| 2015-04-10 | 2,039 | 2,048 | 2,017 | 2,019 | 581,200 | 2,019 |
| 2015-04-09 | 2,032 | 2,041 | 2,006 | 2,022 | 648,500 | 2,022 |
| 2015-04-08 | 2,035 | 2,078 | 2,032 | 2,040 | 924,100 | 2,040 |
| 2015-04-07 | 2,000 | 2,025 | 2,000 | 2,012 | 545,200 | 2,012 |
| 2015-04-06 | 1,992 | 2,009 | 1,979 | 1,989 | 382,500 | 1,989 |
| 2015-04-03 | 1,986 | 2,002 | 1,976 | 2,002 | 430,900 | 2,002 |
| 2015-04-02 | 1,975 | 2,001 | 1,958 | 1,982 | 569,000 | 1,982 |
| 2015-04-01 | 2,006 | 2,010 | 1,969 | 1,972 | 913,200 | 1,972 |
| 2015-03-31 | 2,028 | 2,047 | 2,014 | 2,027 | 794,700 | 2,027 |
| 2015-03-30 | 2,019 | 2,023 | 1,990 | 2,009 | 463,600 | 2,009 |
| 2015-03-27 | 2,095 | 2,095 | 2,006 | 2,022 | 781,800 | 2,022 |
| 2015-03-26 | 2,080 | 2,089 | 2,033 | 2,039 | 700,400 | 2,039 |
| 2015-03-25 | 2,078 | 2,140 | 2,071 | 2,109 | 916,500 | 2,109 |
| 2015-03-24 | 2,066 | 2,085 | 2,060 | 2,077 | 497,900 | 2,077 |
| 2015-03-23 | 2,067 | 2,084 | 2,049 | 2,065 | 515,700 | 2,065 |
| 2015-03-20 | 2,055 | 2,065 | 2,021 | 2,057 | 874,600 | 2,057 |
| 2015-03-19 | 2,074 | 2,092 | 2,045 | 2,063 | 650,200 | 2,063 |
| 2015-03-18 | 2,070 | 2,092 | 2,055 | 2,088 | 480,000 | 2,088 |
| 2015-03-17 | 2,050 | 2,080 | 2,039 | 2,069 | 651,600 | 2,069 |
| 2015-03-16 | 2,050 | 2,061 | 2,030 | 2,054 | 598,600 | 2,054 |
| 2015-03-13 | 2,051 | 2,067 | 2,035 | 2,044 | 1,128,200 | 2,044 |
| 2015-03-12 | 2,021 | 2,040 | 2,002 | 2,037 | 837,700 | 2,037 |
| 2015-03-11 | 2,036 | 2,053 | 2,013 | 2,025 | 831,200 | 2,025 |
| 2015-03-10 | 2,050 | 2,073 | 2,038 | 2,058 | 895,400 | 2,058 |
| 2015-03-09 | 2,015 | 2,050 | 2,004 | 2,033 | 538,400 | 2,033 |
| 2015-03-06 | 2,040 | 2,046 | 2,022 | 2,030 | 592,300 | 2,030 |
| 2015-03-05 | 1,999 | 2,044 | 1,990 | 2,025 | 904,200 | 2,025 |
| 2015-03-04 | 2,029 | 2,029 | 1,995 | 2,020 | 805,000 | 2,020 |
| 2015-03-03 | 2,040 | 2,053 | 2,027 | 2,036 | 1,014,500 | 2,036 |
| 2015-03-02 | 2,038 | 2,064 | 2,022 | 2,027 | 1,154,800 | 2,027 |
| 2015-02-27 | 2,020 | 2,039 | 2,006 | 2,013 | 898,400 | 2,013 |
| 2015-02-26 | 1,994 | 2,017 | 1,989 | 2,015 | 629,700 | 2,015 |
| 2015-02-25 | 1,981 | 1,998 | 1,973 | 1,993 | 579,800 | 1,993 |
| 2015-02-24 | 2,008 | 2,008 | 1,972 | 1,992 | 715,800 | 1,992 |
| 2015-02-23 | 1,997 | 2,023 | 1,985 | 1,989 | 1,063,500 | 1,989 |
| 2015-02-20 | 1,979 | 1,989 | 1,964 | 1,980 | 861,100 | 1,980 |
| 2015-02-19 | 1,930 | 1,960 | 1,920 | 1,952 | 882,900 | 1,952 |
| 2015-02-18 | 1,910 | 1,929 | 1,903 | 1,921 | 911,300 | 1,921 |
| 2015-02-17 | 1,898 | 1,909 | 1,876 | 1,901 | 561,900 | 1,901 |
| 2015-02-16 | 1,890 | 1,903 | 1,884 | 1,899 | 801,400 | 1,899 |
| 2015-02-13 | 1,883 | 1,889 | 1,857 | 1,884 | 874,700 | 1,884 |
| 2015-02-12 | 1,900 | 1,909 | 1,869 | 1,874 | 1,247,100 | 1,874 |
| 2015-02-10 | 1,860 | 1,875 | 1,828 | 1,873 | 1,348,100 | 1,873 |
| 2015-02-09 | 1,886 | 1,894 | 1,823 | 1,851 | 1,756,800 | 1,851 |
| 2015-02-06 | 1,901 | 1,906 | 1,808 | 1,856 | 2,410,300 | 1,856 |
| 2015-02-05 | 1,891 | 1,945 | 1,834 | 1,895 | 3,474,300 | 1,895 |
| 2015-02-04 | 1,801 | 1,830 | 1,791 | 1,818 | 1,483,600 | 1,818 |
| 2015-02-03 | 1,789 | 1,794 | 1,765 | 1,778 | 984,200 | 1,778 |
| 2015-02-02 | 1,770 | 1,782 | 1,753 | 1,776 | 692,400 | 1,776 |
| 2015-01-30 | 1,782 | 1,812 | 1,780 | 1,784 | 757,100 | 1,784 |
| 2015-01-29 | 1,778 | 1,778 | 1,761 | 1,767 | 593,500 | 1,767 |
| 2015-01-28 | 1,770 | 1,792 | 1,769 | 1,787 | 534,500 | 1,787 |
| 2015-01-27 | 1,765 | 1,793 | 1,745 | 1,790 | 955,300 | 1,790 |
| 2015-01-26 | 1,729 | 1,753 | 1,719 | 1,752 | 1,077,000 | 1,752 |
| 2015-01-23 | 1,765 | 1,771 | 1,742 | 1,755 | 1,016,500 | 1,755 |
| 2015-01-22 | 1,752 | 1,760 | 1,734 | 1,753 | 800,600 | 1,753 |
| 2015-01-21 | 1,774 | 1,774 | 1,740 | 1,754 | 759,800 | 1,754 |
| 2015-01-20 | 1,760 | 1,774 | 1,759 | 1,771 | 603,300 | 1,771 |
| 2015-01-19 | 1,713 | 1,754 | 1,696 | 1,748 | 1,323,700 | 1,748 |
| 2015-01-16 | 1,694 | 1,694 | 1,673 | 1,687 | 1,238,500 | 1,687 |
| 2015-01-15 | 1,742 | 1,753 | 1,703 | 1,719 | 1,600,300 | 1,719 |
| 2015-01-14 | 1,772 | 1,783 | 1,730 | 1,761 | 1,296,000 | 1,761 |
| 2015-01-13 | 1,772 | 1,794 | 1,741 | 1,791 | 1,062,700 | 1,791 |
| 2015-01-09 | 1,774 | 1,800 | 1,770 | 1,786 | 853,900 | 1,786 |
| 2015-01-08 | 1,783 | 1,798 | 1,766 | 1,771 | 946,800 | 1,771 |
| 2015-01-07 | 1,731 | 1,778 | 1,725 | 1,763 | 806,700 | 1,763 |
| 2015-01-06 | 1,774 | 1,780 | 1,741 | 1,746 | 1,223,800 | 1,746 |
| 2015-01-05 | 1,782 | 1,816 | 1,769 | 1,800 | 764,500 | 1,800 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
