4063 信越化学工業(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 | 6,658 | 6,673 | 6,609 | 6,617 | 633,100 | 1,323.40 |
| 2015-12-29 | 6,604 | 6,638 | 6,543 | 6,631 | 729,700 | 1,326.20 |
| 2015-12-28 | 6,527 | 6,637 | 6,527 | 6,619 | 494,700 | 1,323.80 |
| 2015-12-25 | 6,560 | 6,587 | 6,475 | 6,491 | 819,800 | 1,298.20 |
| 2015-12-24 | 6,618 | 6,663 | 6,563 | 6,567 | 931,600 | 1,313.40 |
| 2015-12-22 | 6,585 | 6,639 | 6,570 | 6,603 | 739,600 | 1,320.60 |
| 2015-12-21 | 6,561 | 6,642 | 6,466 | 6,631 | 1,154,300 | 1,326.20 |
| 2015-12-18 | 6,819 | 6,974 | 6,613 | 6,618 | 1,911,300 | 1,323.60 |
| 2015-12-17 | 6,813 | 6,884 | 6,745 | 6,784 | 1,404,900 | 1,356.80 |
| 2015-12-16 | 6,725 | 6,758 | 6,648 | 6,733 | 1,445,800 | 1,346.60 |
| 2015-12-15 | 6,652 | 6,673 | 6,557 | 6,557 | 1,136,800 | 1,311.40 |
| 2015-12-14 | 6,637 | 6,707 | 6,541 | 6,694 | 1,689,300 | 1,338.80 |
| 2015-12-11 | 6,779 | 6,844 | 6,751 | 6,809 | 2,652,900 | 1,361.80 |
| 2015-12-10 | 6,700 | 6,780 | 6,677 | 6,741 | 1,316,800 | 1,348.20 |
| 2015-12-09 | 6,808 | 6,824 | 6,730 | 6,762 | 1,246,600 | 1,352.40 |
| 2015-12-08 | 6,885 | 6,906 | 6,775 | 6,775 | 909,000 | 1,355 |
| 2015-12-07 | 6,861 | 6,920 | 6,852 | 6,885 | 864,900 | 1,377 |
| 2015-12-04 | 6,825 | 6,860 | 6,782 | 6,804 | 1,392,800 | 1,360.80 |
| 2015-12-03 | 6,917 | 6,973 | 6,875 | 6,942 | 1,204,600 | 1,388.40 |
| 2015-12-02 | 7,050 | 7,050 | 6,940 | 6,952 | 1,122,200 | 1,390.40 |
| 2015-12-01 | 6,958 | 7,049 | 6,901 | 7,049 | 1,048,300 | 1,409.80 |
| 2015-11-30 | 6,971 | 7,011 | 6,931 | 6,963 | 1,028,600 | 1,392.60 |
| 2015-11-27 | 7,049 | 7,051 | 6,960 | 6,978 | 941,700 | 1,395.60 |
| 2015-11-26 | 7,120 | 7,143 | 7,030 | 7,049 | 913,100 | 1,409.80 |
| 2015-11-25 | 7,047 | 7,085 | 7,013 | 7,060 | 1,377,200 | 1,412 |
| 2015-11-24 | 7,141 | 7,174 | 7,070 | 7,112 | 1,198,000 | 1,422.40 |
| 2015-11-20 | 7,136 | 7,174 | 7,107 | 7,174 | 908,700 | 1,434.80 |
| 2015-11-19 | 7,229 | 7,229 | 7,095 | 7,139 | 1,267,200 | 1,427.80 |
| 2015-11-18 | 7,156 | 7,212 | 7,130 | 7,130 | 1,127,100 | 1,426 |
| 2015-11-17 | 7,180 | 7,234 | 7,153 | 7,155 | 1,191,000 | 1,431 |
| 2015-11-16 | 7,021 | 7,081 | 7,008 | 7,045 | 1,273,500 | 1,409 |
| 2015-11-13 | 7,103 | 7,170 | 7,082 | 7,160 | 1,363,000 | 1,432 |
| 2015-11-12 | 7,204 | 7,264 | 7,146 | 7,224 | 1,023,200 | 1,444.80 |
| 2015-11-11 | 7,215 | 7,295 | 7,206 | 7,267 | 537,000 | 1,453.40 |
| 2015-11-10 | 7,304 | 7,304 | 7,189 | 7,241 | 1,021,900 | 1,448.20 |
| 2015-11-09 | 7,145 | 7,335 | 7,122 | 7,326 | 1,775,500 | 1,465.20 |
| 2015-11-06 | 7,173 | 7,178 | 7,001 | 7,103 | 1,739,700 | 1,420.60 |
| 2015-11-05 | 7,150 | 7,237 | 7,094 | 7,220 | 1,004,300 | 1,444 |
| 2015-11-04 | 7,172 | 7,219 | 7,093 | 7,102 | 1,244,100 | 1,420.40 |
| 2015-11-02 | 7,106 | 7,142 | 7,060 | 7,086 | 1,057,800 | 1,417.20 |
| 2015-10-30 | 7,158 | 7,281 | 7,092 | 7,234 | 1,461,800 | 1,446.80 |
| 2015-10-29 | 7,250 | 7,274 | 7,141 | 7,174 | 1,167,900 | 1,434.80 |
| 2015-10-28 | 7,150 | 7,224 | 7,078 | 7,212 | 1,825,700 | 1,442.40 |
| 2015-10-27 | 7,031 | 7,120 | 6,930 | 6,938 | 828,900 | 1,387.60 |
| 2015-10-26 | 7,035 | 7,115 | 7,011 | 7,029 | 795,000 | 1,405.80 |
| 2015-10-23 | 6,960 | 6,988 | 6,920 | 6,957 | 1,030,100 | 1,391.40 |
| 2015-10-22 | 6,762 | 6,859 | 6,752 | 6,809 | 593,000 | 1,361.80 |
| 2015-10-21 | 6,650 | 6,845 | 6,645 | 6,830 | 822,600 | 1,366 |
| 2015-10-20 | 6,628 | 6,686 | 6,555 | 6,674 | 904,100 | 1,334.80 |
| 2015-10-19 | 6,678 | 6,679 | 6,558 | 6,573 | 1,207,000 | 1,314.60 |
| 2015-10-16 | 6,735 | 6,817 | 6,693 | 6,772 | 706,300 | 1,354.40 |
| 2015-10-15 | 6,550 | 6,707 | 6,518 | 6,674 | 824,600 | 1,334.80 |
| 2015-10-14 | 6,737 | 6,743 | 6,586 | 6,622 | 1,090,000 | 1,324.40 |
| 2015-10-13 | 6,770 | 6,849 | 6,769 | 6,812 | 1,033,400 | 1,362.40 |
| 2015-10-09 | 6,650 | 6,828 | 6,612 | 6,824 | 1,873,400 | 1,364.80 |
| 2015-10-08 | 6,580 | 6,700 | 6,541 | 6,570 | 1,217,700 | 1,314 |
| 2015-10-07 | 6,447 | 6,583 | 6,446 | 6,560 | 1,135,400 | 1,312 |
| 2015-10-06 | 6,510 | 6,570 | 6,436 | 6,467 | 1,071,600 | 1,293.40 |
| 2015-10-05 | 6,444 | 6,471 | 6,372 | 6,444 | 738,300 | 1,288.80 |
| 2015-10-02 | 6,281 | 6,407 | 6,261 | 6,359 | 942,100 | 1,271.80 |
| 2015-10-01 | 6,237 | 6,425 | 6,214 | 6,352 | 1,768,700 | 1,270.40 |
| 2015-09-30 | 6,006 | 6,157 | 5,910 | 6,115 | 1,642,900 | 1,223 |
| 2015-09-29 | 6,000 | 6,005 | 5,801 | 5,806 | 1,612,500 | 1,161.20 |
| 2015-09-28 | 6,195 | 6,272 | 6,093 | 6,147 | 1,611,000 | 1,229.40 |
| 2015-09-25 | 6,157 | 6,181 | 6,023 | 6,140 | 1,740,600 | 1,228 |
| 2015-09-24 | 6,309 | 6,411 | 6,120 | 6,120 | 2,003,800 | 1,224 |
| 2015-09-18 | 6,539 | 6,539 | 6,361 | 6,387 | 1,622,900 | 1,277.40 |
| 2015-09-17 | 6,594 | 6,649 | 6,537 | 6,591 | 1,106,700 | 1,318.20 |
| 2015-09-16 | 6,440 | 6,564 | 6,421 | 6,499 | 942,600 | 1,299.80 |
| 2015-09-15 | 6,397 | 6,451 | 6,315 | 6,383 | 1,032,000 | 1,276.60 |
| 2015-09-14 | 6,430 | 6,478 | 6,301 | 6,329 | 1,275,200 | 1,265.80 |
| 2015-09-11 | 6,362 | 6,400 | 6,266 | 6,279 | 2,736,000 | 1,255.80 |
| 2015-09-10 | 6,285 | 6,388 | 6,251 | 6,363 | 1,003,500 | 1,272.60 |
| 2015-09-09 | 6,342 | 6,515 | 6,167 | 6,515 | 2,061,000 | 1,303 |
| 2015-09-08 | 6,243 | 6,340 | 6,154 | 6,158 | 1,238,900 | 1,231.60 |
| 2015-09-07 | 6,123 | 6,260 | 6,059 | 6,200 | 809,900 | 1,240 |
| 2015-09-04 | 6,295 | 6,300 | 6,083 | 6,150 | 1,837,100 | 1,230 |
| 2015-09-03 | 6,401 | 6,433 | 6,258 | 6,264 | 1,557,500 | 1,252.80 |
| 2015-09-02 | 6,315 | 6,482 | 6,271 | 6,361 | 1,227,900 | 1,272.20 |
| 2015-09-01 | 6,613 | 6,630 | 6,401 | 6,401 | 1,200,500 | 1,280.20 |
| 2015-08-31 | 6,748 | 6,790 | 6,593 | 6,673 | 1,203,600 | 1,334.60 |
| 2015-08-28 | 6,713 | 6,799 | 6,653 | 6,792 | 1,165,100 | 1,358.40 |
| 2015-08-27 | 6,659 | 6,710 | 6,543 | 6,585 | 1,331,800 | 1,317 |
| 2015-08-26 | 6,440 | 6,607 | 6,360 | 6,573 | 1,877,300 | 1,314.60 |
| 2015-08-25 | 6,514 | 6,867 | 6,432 | 6,443 | 2,665,900 | 1,288.60 |
| 2015-08-24 | 6,900 | 6,949 | 6,710 | 6,715 | 1,570,800 | 1,343 |
| 2015-08-21 | 7,100 | 7,199 | 7,071 | 7,072 | 1,654,400 | 1,414.40 |
| 2015-08-20 | 7,211 | 7,244 | 7,151 | 7,180 | 1,064,800 | 1,436 |
| 2015-08-19 | 7,400 | 7,400 | 7,229 | 7,238 | 1,176,800 | 1,447.60 |
| 2015-08-18 | 7,478 | 7,509 | 7,430 | 7,438 | 548,900 | 1,487.60 |
| 2015-08-17 | 7,376 | 7,447 | 7,355 | 7,445 | 623,300 | 1,489 |
| 2015-08-14 | 7,380 | 7,380 | 7,294 | 7,331 | 855,900 | 1,466.20 |
| 2015-08-13 | 7,451 | 7,466 | 7,309 | 7,400 | 1,443,900 | 1,480 |
| 2015-08-12 | 7,442 | 7,519 | 7,413 | 7,458 | 1,077,300 | 1,491.60 |
| 2015-08-11 | 7,600 | 7,643 | 7,452 | 7,527 | 1,105,600 | 1,505.40 |
| 2015-08-10 | 7,497 | 7,542 | 7,442 | 7,540 | 849,200 | 1,508 |
| 2015-08-07 | 7,501 | 7,588 | 7,497 | 7,559 | 990,100 | 1,511.80 |
| 2015-08-06 | 7,412 | 7,524 | 7,402 | 7,494 | 1,387,000 | 1,498.80 |
| 2015-08-05 | 7,230 | 7,377 | 7,220 | 7,337 | 985,700 | 1,467.40 |
| 2015-08-04 | 7,261 | 7,277 | 7,217 | 7,229 | 1,148,400 | 1,445.80 |
| 2015-08-03 | 7,361 | 7,402 | 7,273 | 7,316 | 1,059,300 | 1,463.20 |
| 2015-07-31 | 7,377 | 7,429 | 7,366 | 7,417 | 876,900 | 1,483.40 |
| 2015-07-30 | 7,340 | 7,433 | 7,320 | 7,370 | 1,077,300 | 1,474 |
| 2015-07-29 | 7,338 | 7,373 | 7,253 | 7,307 | 804,600 | 1,461.40 |
| 2015-07-28 | 7,284 | 7,363 | 7,251 | 7,283 | 1,340,600 | 1,456.60 |
| 2015-07-27 | 7,532 | 7,532 | 7,343 | 7,367 | 1,442,600 | 1,473.40 |
| 2015-07-24 | 7,543 | 7,619 | 7,457 | 7,575 | 2,885,600 | 1,515 |
| 2015-07-23 | 7,407 | 7,410 | 7,232 | 7,270 | 1,412,400 | 1,454 |
| 2015-07-22 | 7,350 | 7,385 | 7,323 | 7,330 | 1,034,500 | 1,466 |
| 2015-07-21 | 7,535 | 7,543 | 7,385 | 7,480 | 1,179,300 | 1,496 |
| 2015-07-17 | 7,522 | 7,554 | 7,461 | 7,491 | 951,700 | 1,498.20 |
| 2015-07-16 | 7,535 | 7,572 | 7,526 | 7,565 | 810,000 | 1,513 |
| 2015-07-15 | 7,496 | 7,496 | 7,419 | 7,488 | 859,800 | 1,497.60 |
| 2015-07-14 | 7,445 | 7,486 | 7,416 | 7,449 | 1,233,200 | 1,489.80 |
| 2015-07-13 | 7,380 | 7,410 | 7,347 | 7,375 | 785,800 | 1,475 |
| 2015-07-10 | 7,262 | 7,359 | 7,210 | 7,271 | 1,321,300 | 1,454.20 |
| 2015-07-09 | 7,200 | 7,307 | 7,053 | 7,307 | 1,891,800 | 1,461.40 |
| 2015-07-08 | 7,567 | 7,604 | 7,311 | 7,311 | 1,531,200 | 1,462.20 |
| 2015-07-07 | 7,580 | 7,665 | 7,560 | 7,630 | 1,327,100 | 1,526 |
| 2015-07-06 | 7,415 | 7,513 | 7,403 | 7,452 | 1,184,000 | 1,490.40 |
| 2015-07-03 | 7,525 | 7,578 | 7,511 | 7,565 | 572,000 | 1,513 |
| 2015-07-02 | 7,577 | 7,578 | 7,502 | 7,538 | 881,400 | 1,507.60 |
| 2015-07-01 | 7,579 | 7,581 | 7,471 | 7,477 | 1,057,800 | 1,495.40 |
| 2015-06-30 | 7,623 | 7,647 | 7,522 | 7,599 | 1,402,700 | 1,519.80 |
| 2015-06-29 | 7,460 | 7,667 | 7,391 | 7,585 | 1,910,600 | 1,517 |
| 2015-06-26 | 7,660 | 7,790 | 7,632 | 7,753 | 1,932,700 | 1,550.60 |
| 2015-06-25 | 7,608 | 7,674 | 7,555 | 7,633 | 1,535,100 | 1,526.60 |
| 2015-06-24 | 7,648 | 7,692 | 7,558 | 7,610 | 1,671,000 | 1,522 |
| 2015-06-23 | 7,470 | 7,619 | 7,420 | 7,616 | 2,428,000 | 1,523.20 |
| 2015-06-22 | 7,144 | 7,349 | 7,144 | 7,339 | 1,916,500 | 1,467.80 |
| 2015-06-19 | 7,101 | 7,186 | 7,101 | 7,104 | 1,567,800 | 1,420.80 |
| 2015-06-18 | 7,119 | 7,156 | 7,075 | 7,075 | 1,344,100 | 1,415 |
| 2015-06-17 | 7,200 | 7,250 | 7,093 | 7,111 | 1,519,100 | 1,422.20 |
| 2015-06-16 | 7,201 | 7,238 | 7,148 | 7,179 | 1,882,100 | 1,435.80 |
| 2015-06-15 | 7,256 | 7,306 | 7,223 | 7,252 | 1,236,200 | 1,450.40 |
| 2015-06-12 | 7,270 | 7,335 | 7,265 | 7,290 | 2,518,700 | 1,458 |
| 2015-06-11 | 7,318 | 7,359 | 7,282 | 7,309 | 2,050,300 | 1,461.80 |
| 2015-06-10 | 7,386 | 7,433 | 7,297 | 7,310 | 1,923,600 | 1,462 |
| 2015-06-09 | 7,536 | 7,567 | 7,392 | 7,407 | 1,519,600 | 1,481.40 |
| 2015-06-08 | 7,646 | 7,669 | 7,553 | 7,621 | 1,003,700 | 1,524.20 |
| 2015-06-05 | 7,534 | 7,604 | 7,524 | 7,601 | 1,343,100 | 1,520.20 |
| 2015-06-04 | 7,520 | 7,567 | 7,481 | 7,530 | 1,086,400 | 1,506 |
| 2015-06-03 | 7,470 | 7,528 | 7,452 | 7,510 | 976,400 | 1,502 |
| 2015-06-02 | 7,550 | 7,562 | 7,484 | 7,527 | 862,300 | 1,505.40 |
| 2015-06-01 | 7,560 | 7,578 | 7,502 | 7,567 | 1,225,000 | 1,513.40 |
| 2015-05-29 | 7,622 | 7,671 | 7,559 | 7,598 | 1,577,700 | 1,519.60 |
| 2015-05-28 | 7,609 | 7,730 | 7,578 | 7,680 | 2,331,500 | 1,536 |
| 2015-05-27 | 7,595 | 7,605 | 7,521 | 7,559 | 1,478,500 | 1,511.80 |
| 2015-05-26 | 7,596 | 7,608 | 7,555 | 7,582 | 823,900 | 1,516.40 |
| 2015-05-25 | 7,580 | 7,583 | 7,510 | 7,581 | 769,100 | 1,516.20 |
| 2015-05-22 | 7,531 | 7,577 | 7,501 | 7,557 | 850,800 | 1,511.40 |
| 2015-05-21 | 7,475 | 7,584 | 7,459 | 7,530 | 1,067,700 | 1,506 |
| 2015-05-20 | 7,478 | 7,503 | 7,452 | 7,485 | 1,502,900 | 1,497 |
| 2015-05-19 | 7,437 | 7,447 | 7,367 | 7,415 | 1,467,400 | 1,483 |
| 2015-05-18 | 7,348 | 7,421 | 7,340 | 7,390 | 1,393,400 | 1,478 |
| 2015-05-15 | 7,335 | 7,409 | 7,333 | 7,387 | 1,649,400 | 1,477.40 |
| 2015-05-14 | 7,300 | 7,358 | 7,247 | 7,247 | 1,166,500 | 1,449.40 |
| 2015-05-13 | 7,338 | 7,377 | 7,286 | 7,372 | 1,368,800 | 1,474.40 |
| 2015-05-12 | 7,395 | 7,416 | 7,222 | 7,291 | 2,448,700 | 1,458.20 |
| 2015-05-11 | 7,500 | 7,504 | 7,435 | 7,459 | 1,743,400 | 1,491.80 |
| 2015-05-08 | 7,450 | 7,502 | 7,433 | 7,488 | 2,521,000 | 1,497.60 |
| 2015-05-07 | 7,349 | 7,481 | 7,325 | 7,410 | 1,955,400 | 1,482 |
| 2015-05-01 | 7,378 | 7,420 | 7,352 | 7,389 | 1,895,700 | 1,477.80 |
| 2015-04-30 | 7,500 | 7,510 | 7,141 | 7,355 | 3,908,900 | 1,471 |
| 2015-04-28 | 7,840 | 7,930 | 7,818 | 7,909 | 1,386,700 | 1,581.80 |
| 2015-04-27 | 7,849 | 7,878 | 7,726 | 7,795 | 827,900 | 1,559 |
| 2015-04-24 | 7,799 | 7,803 | 7,751 | 7,774 | 973,700 | 1,554.80 |
| 2015-04-23 | 7,810 | 7,825 | 7,719 | 7,756 | 1,210,100 | 1,551.20 |
| 2015-04-22 | 7,680 | 7,773 | 7,655 | 7,767 | 1,273,100 | 1,553.40 |
| 2015-04-21 | 7,600 | 7,684 | 7,561 | 7,680 | 938,400 | 1,536 |
| 2015-04-20 | 7,550 | 7,592 | 7,508 | 7,544 | 1,145,700 | 1,508.80 |
| 2015-04-17 | 7,668 | 7,668 | 7,597 | 7,600 | 1,471,500 | 1,520 |
| 2015-04-16 | 7,671 | 7,671 | 7,602 | 7,659 | 1,200,500 | 1,531.80 |
| 2015-04-15 | 7,640 | 7,669 | 7,622 | 7,650 | 1,060,400 | 1,530 |
| 2015-04-14 | 7,700 | 7,701 | 7,644 | 7,659 | 1,608,200 | 1,531.80 |
| 2015-04-13 | 7,853 | 7,874 | 7,734 | 7,746 | 1,161,600 | 1,549.20 |
| 2015-04-10 | 7,898 | 7,903 | 7,821 | 7,828 | 1,649,800 | 1,565.60 |
| 2015-04-09 | 7,969 | 7,985 | 7,886 | 7,909 | 1,087,300 | 1,581.80 |
| 2015-04-08 | 7,838 | 7,985 | 7,837 | 7,942 | 1,925,400 | 1,588.40 |
| 2015-04-07 | 7,747 | 7,861 | 7,721 | 7,836 | 2,251,200 | 1,567.20 |
| 2015-04-06 | 7,644 | 7,644 | 7,571 | 7,617 | 1,473,600 | 1,523.40 |
| 2015-04-03 | 7,722 | 7,777 | 7,660 | 7,701 | 825,500 | 1,540.20 |
| 2015-04-02 | 7,653 | 7,796 | 7,639 | 7,743 | 1,679,600 | 1,548.60 |
| 2015-04-01 | 7,790 | 7,870 | 7,631 | 7,643 | 2,158,400 | 1,528.60 |
| 2015-03-31 | 7,983 | 8,000 | 7,850 | 7,850 | 1,605,400 | 1,570 |
| 2015-03-30 | 7,943 | 7,947 | 7,821 | 7,866 | 1,428,100 | 1,573.20 |
| 2015-03-27 | 8,020 | 8,172 | 7,906 | 8,002 | 1,209,300 | 1,600.40 |
| 2015-03-26 | 8,090 | 8,110 | 8,015 | 8,064 | 1,542,000 | 1,612.80 |
| 2015-03-25 | 8,055 | 8,170 | 8,046 | 8,164 | 1,359,800 | 1,632.80 |
| 2015-03-24 | 8,140 | 8,171 | 8,037 | 8,051 | 1,399,200 | 1,610.20 |
| 2015-03-23 | 8,150 | 8,215 | 8,133 | 8,200 | 980,100 | 1,640 |
| 2015-03-20 | 8,099 | 8,161 | 8,061 | 8,134 | 1,504,300 | 1,626.80 |
| 2015-03-19 | 8,175 | 8,218 | 8,040 | 8,088 | 1,404,100 | 1,617.60 |
| 2015-03-18 | 8,190 | 8,237 | 8,141 | 8,207 | 1,574,300 | 1,641.40 |
| 2015-03-17 | 8,121 | 8,204 | 8,090 | 8,196 | 1,325,700 | 1,639.20 |
| 2015-03-16 | 8,050 | 8,129 | 8,041 | 8,068 | 1,046,800 | 1,613.60 |
| 2015-03-13 | 8,040 | 8,108 | 7,943 | 8,016 | 3,751,300 | 1,603.20 |
| 2015-03-12 | 8,030 | 8,063 | 7,954 | 8,032 | 1,115,600 | 1,606.40 |
| 2015-03-11 | 8,013 | 8,053 | 7,940 | 7,989 | 1,168,300 | 1,597.80 |
| 2015-03-10 | 8,204 | 8,207 | 7,997 | 8,022 | 1,184,400 | 1,604.40 |
| 2015-03-09 | 8,175 | 8,249 | 8,087 | 8,147 | 990,500 | 1,629.40 |
| 2015-03-06 | 8,140 | 8,257 | 8,109 | 8,225 | 1,468,200 | 1,645 |
| 2015-03-05 | 8,080 | 8,139 | 8,039 | 8,069 | 963,500 | 1,613.80 |
| 2015-03-04 | 8,187 | 8,191 | 8,027 | 8,086 | 1,328,200 | 1,617.20 |
| 2015-03-03 | 8,246 | 8,253 | 8,176 | 8,246 | 1,026,700 | 1,649.20 |
| 2015-03-02 | 8,199 | 8,265 | 8,161 | 8,252 | 1,282,300 | 1,650.40 |
| 2015-02-27 | 8,200 | 8,216 | 8,155 | 8,203 | 1,555,300 | 1,640.60 |
| 2015-02-26 | 8,193 | 8,218 | 8,154 | 8,200 | 1,201,000 | 1,640 |
| 2015-02-25 | 8,170 | 8,175 | 8,127 | 8,159 | 1,137,700 | 1,631.80 |
| 2015-02-24 | 8,200 | 8,200 | 8,107 | 8,169 | 1,159,200 | 1,633.80 |
| 2015-02-23 | 8,298 | 8,310 | 8,181 | 8,212 | 1,200,100 | 1,642.40 |
| 2015-02-20 | 8,231 | 8,259 | 8,189 | 8,231 | 983,500 | 1,646.20 |
| 2015-02-19 | 8,050 | 8,203 | 8,021 | 8,194 | 1,336,300 | 1,638.80 |
| 2015-02-18 | 8,022 | 8,064 | 7,960 | 8,055 | 1,208,100 | 1,611 |
| 2015-02-17 | 7,981 | 7,984 | 7,889 | 7,956 | 1,174,700 | 1,591.20 |
| 2015-02-16 | 8,051 | 8,080 | 8,000 | 8,020 | 800,100 | 1,604 |
| 2015-02-13 | 8,068 | 8,113 | 8,043 | 8,100 | 1,169,300 | 1,620 |
| 2015-02-12 | 8,076 | 8,159 | 8,069 | 8,102 | 1,347,700 | 1,620.40 |
| 2015-02-10 | 7,935 | 8,029 | 7,923 | 7,969 | 874,300 | 1,593.80 |
| 2015-02-09 | 7,990 | 8,037 | 7,923 | 7,955 | 1,080,100 | 1,591 |
| 2015-02-06 | 7,955 | 7,978 | 7,886 | 7,905 | 838,800 | 1,581 |
| 2015-02-05 | 7,946 | 7,954 | 7,821 | 7,841 | 1,184,400 | 1,568.20 |
| 2015-02-04 | 7,806 | 7,940 | 7,802 | 7,879 | 1,107,800 | 1,575.80 |
| 2015-02-03 | 7,846 | 7,858 | 7,643 | 7,672 | 1,200,000 | 1,534.40 |
| 2015-02-02 | 7,800 | 7,895 | 7,763 | 7,846 | 905,000 | 1,569.20 |
| 2015-01-30 | 8,000 | 8,048 | 7,848 | 7,848 | 1,580,700 | 1,569.60 |
| 2015-01-29 | 7,966 | 7,998 | 7,850 | 7,883 | 1,051,400 | 1,576.60 |
| 2015-01-28 | 7,987 | 8,012 | 7,965 | 8,002 | 1,106,900 | 1,600.40 |
| 2015-01-27 | 8,000 | 8,056 | 7,945 | 8,055 | 1,072,300 | 1,611 |
| 2015-01-26 | 7,769 | 7,914 | 7,745 | 7,913 | 795,700 | 1,582.60 |
| 2015-01-23 | 7,824 | 7,873 | 7,782 | 7,873 | 763,200 | 1,574.60 |
| 2015-01-22 | 7,780 | 7,787 | 7,702 | 7,762 | 869,900 | 1,552.40 |
| 2015-01-21 | 7,749 | 7,799 | 7,706 | 7,782 | 1,062,000 | 1,556.40 |
| 2015-01-20 | 7,826 | 7,828 | 7,746 | 7,786 | 1,175,400 | 1,557.20 |
| 2015-01-19 | 7,715 | 7,747 | 7,619 | 7,743 | 979,600 | 1,548.60 |
| 2015-01-16 | 7,600 | 7,644 | 7,520 | 7,644 | 1,562,100 | 1,528.80 |
| 2015-01-15 | 7,605 | 7,809 | 7,605 | 7,768 | 1,077,700 | 1,553.60 |
| 2015-01-14 | 7,602 | 7,759 | 7,597 | 7,606 | 1,239,400 | 1,521.20 |
| 2015-01-13 | 7,630 | 7,713 | 7,551 | 7,709 | 1,466,400 | 1,541.80 |
| 2015-01-09 | 7,760 | 7,816 | 7,712 | 7,758 | 1,565,300 | 1,551.60 |
| 2015-01-08 | 7,769 | 7,840 | 7,744 | 7,765 | 957,100 | 1,553 |
| 2015-01-07 | 7,635 | 7,753 | 7,633 | 7,706 | 1,102,500 | 1,541.20 |
| 2015-01-06 | 7,700 | 7,727 | 7,621 | 7,642 | 2,069,400 | 1,528.40 |
| 2015-01-05 | 7,834 | 7,977 | 7,807 | 7,888 | 904,000 | 1,577.60 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
