4091 日本酸素ホールディングス(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 | 1,120 | 1,128 | 1,100 | 1,102 | 489,900 | 1,102 |
| 2015-12-29 | 1,110 | 1,127 | 1,091 | 1,118 | 639,300 | 1,118 |
| 2015-12-28 | 1,084 | 1,113 | 1,083 | 1,106 | 649,000 | 1,106 |
| 2015-12-25 | 1,097 | 1,108 | 1,068 | 1,072 | 539,800 | 1,072 |
| 2015-12-24 | 1,055 | 1,105 | 1,055 | 1,087 | 1,454,200 | 1,087 |
| 2015-12-22 | 1,047 | 1,057 | 1,031 | 1,048 | 542,200 | 1,048 |
| 2015-12-21 | 1,051 | 1,057 | 1,028 | 1,045 | 682,500 | 1,045 |
| 2015-12-18 | 1,094 | 1,116 | 1,065 | 1,066 | 1,756,600 | 1,066 |
| 2015-12-17 | 1,094 | 1,106 | 1,080 | 1,082 | 636,300 | 1,082 |
| 2015-12-16 | 1,067 | 1,079 | 1,051 | 1,079 | 930,000 | 1,079 |
| 2015-12-15 | 1,066 | 1,071 | 1,043 | 1,045 | 680,100 | 1,045 |
| 2015-12-14 | 1,065 | 1,068 | 1,042 | 1,061 | 1,103,800 | 1,061 |
| 2015-12-11 | 1,068 | 1,096 | 1,066 | 1,091 | 1,149,300 | 1,091 |
| 2015-12-10 | 1,081 | 1,086 | 1,070 | 1,076 | 929,900 | 1,076 |
| 2015-12-09 | 1,100 | 1,109 | 1,088 | 1,090 | 1,000,600 | 1,090 |
| 2015-12-08 | 1,130 | 1,130 | 1,103 | 1,104 | 860,700 | 1,104 |
| 2015-12-07 | 1,137 | 1,138 | 1,120 | 1,125 | 703,500 | 1,125 |
| 2015-12-04 | 1,135 | 1,144 | 1,122 | 1,129 | 1,007,700 | 1,129 |
| 2015-12-03 | 1,150 | 1,159 | 1,138 | 1,155 | 634,000 | 1,155 |
| 2015-12-02 | 1,184 | 1,195 | 1,152 | 1,155 | 951,700 | 1,155 |
| 2015-12-01 | 1,172 | 1,189 | 1,153 | 1,182 | 766,700 | 1,182 |
| 2015-11-30 | 1,177 | 1,184 | 1,165 | 1,177 | 794,300 | 1,177 |
| 2015-11-27 | 1,192 | 1,193 | 1,168 | 1,173 | 837,900 | 1,173 |
| 2015-11-26 | 1,196 | 1,201 | 1,187 | 1,189 | 649,700 | 1,189 |
| 2015-11-25 | 1,206 | 1,209 | 1,187 | 1,193 | 555,000 | 1,193 |
| 2015-11-24 | 1,215 | 1,236 | 1,204 | 1,207 | 1,330,300 | 1,207 |
| 2015-11-20 | 1,202 | 1,220 | 1,190 | 1,220 | 506,900 | 1,220 |
| 2015-11-19 | 1,215 | 1,219 | 1,203 | 1,209 | 605,200 | 1,209 |
| 2015-11-18 | 1,181 | 1,217 | 1,180 | 1,196 | 904,300 | 1,196 |
| 2015-11-17 | 1,183 | 1,189 | 1,166 | 1,168 | 791,400 | 1,168 |
| 2015-11-16 | 1,168 | 1,176 | 1,156 | 1,166 | 767,600 | 1,166 |
| 2015-11-13 | 1,206 | 1,206 | 1,190 | 1,195 | 667,200 | 1,195 |
| 2015-11-12 | 1,234 | 1,248 | 1,216 | 1,219 | 598,800 | 1,219 |
| 2015-11-11 | 1,218 | 1,244 | 1,215 | 1,233 | 658,600 | 1,233 |
| 2015-11-10 | 1,213 | 1,225 | 1,203 | 1,219 | 588,900 | 1,219 |
| 2015-11-09 | 1,223 | 1,237 | 1,213 | 1,228 | 901,200 | 1,228 |
| 2015-11-06 | 1,201 | 1,218 | 1,191 | 1,208 | 962,800 | 1,208 |
| 2015-11-05 | 1,214 | 1,247 | 1,186 | 1,192 | 1,743,900 | 1,192 |
| 2015-11-04 | 1,265 | 1,276 | 1,230 | 1,238 | 1,113,800 | 1,238 |
| 2015-11-02 | 1,234 | 1,244 | 1,218 | 1,243 | 906,700 | 1,243 |
| 2015-10-30 | 1,234 | 1,262 | 1,215 | 1,257 | 2,169,700 | 1,257 |
| 2015-10-29 | 1,200 | 1,254 | 1,186 | 1,229 | 9,314,400 | 1,229 |
| 2015-10-28 | 1,215 | 1,221 | 1,193 | 1,210 | 1,823,500 | 1,210 |
| 2015-10-27 | 1,291 | 1,291 | 1,220 | 1,224 | 1,710,900 | 1,224 |
| 2015-10-26 | 1,283 | 1,313 | 1,274 | 1,299 | 726,600 | 1,299 |
| 2015-10-23 | 1,289 | 1,290 | 1,262 | 1,270 | 740,500 | 1,270 |
| 2015-10-22 | 1,230 | 1,274 | 1,227 | 1,259 | 811,500 | 1,259 |
| 2015-10-21 | 1,204 | 1,247 | 1,199 | 1,243 | 687,500 | 1,243 |
| 2015-10-20 | 1,188 | 1,211 | 1,182 | 1,209 | 918,600 | 1,209 |
| 2015-10-19 | 1,205 | 1,219 | 1,172 | 1,176 | 966,500 | 1,176 |
| 2015-10-16 | 1,218 | 1,239 | 1,210 | 1,217 | 1,109,200 | 1,217 |
| 2015-10-15 | 1,192 | 1,212 | 1,182 | 1,204 | 1,151,900 | 1,204 |
| 2015-10-14 | 1,233 | 1,233 | 1,193 | 1,201 | 1,447,200 | 1,201 |
| 2015-10-13 | 1,210 | 1,254 | 1,207 | 1,249 | 1,788,600 | 1,249 |
| 2015-10-09 | 1,197 | 1,224 | 1,192 | 1,210 | 1,281,700 | 1,210 |
| 2015-10-08 | 1,188 | 1,245 | 1,141 | 1,182 | 2,601,000 | 1,182 |
| 2015-10-07 | 1,180 | 1,209 | 1,169 | 1,201 | 1,178,300 | 1,201 |
| 2015-10-06 | 1,196 | 1,239 | 1,180 | 1,183 | 1,580,100 | 1,183 |
| 2015-10-05 | 1,151 | 1,194 | 1,151 | 1,182 | 920,000 | 1,182 |
| 2015-10-02 | 1,156 | 1,172 | 1,129 | 1,136 | 1,092,200 | 1,136 |
| 2015-10-01 | 1,149 | 1,190 | 1,143 | 1,175 | 1,239,300 | 1,175 |
| 2015-09-30 | 1,125 | 1,155 | 1,122 | 1,132 | 1,197,400 | 1,132 |
| 2015-09-29 | 1,128 | 1,132 | 1,099 | 1,099 | 1,651,600 | 1,099 |
| 2015-09-28 | 1,159 | 1,187 | 1,140 | 1,148 | 1,587,000 | 1,148 |
| 2015-09-25 | 1,120 | 1,137 | 1,108 | 1,136 | 1,548,100 | 1,136 |
| 2015-09-24 | 1,162 | 1,162 | 1,112 | 1,112 | 1,307,500 | 1,112 |
| 2015-09-18 | 1,207 | 1,218 | 1,178 | 1,188 | 1,988,100 | 1,188 |
| 2015-09-17 | 1,212 | 1,236 | 1,211 | 1,223 | 785,300 | 1,223 |
| 2015-09-16 | 1,236 | 1,246 | 1,203 | 1,211 | 834,900 | 1,211 |
| 2015-09-15 | 1,251 | 1,272 | 1,218 | 1,219 | 712,500 | 1,219 |
| 2015-09-14 | 1,263 | 1,281 | 1,241 | 1,243 | 715,700 | 1,243 |
| 2015-09-11 | 1,268 | 1,269 | 1,248 | 1,260 | 1,254,600 | 1,260 |
| 2015-09-10 | 1,238 | 1,289 | 1,223 | 1,276 | 1,249,900 | 1,276 |
| 2015-09-09 | 1,258 | 1,273 | 1,237 | 1,273 | 1,261,300 | 1,273 |
| 2015-09-08 | 1,253 | 1,260 | 1,203 | 1,216 | 1,028,800 | 1,216 |
| 2015-09-07 | 1,271 | 1,290 | 1,240 | 1,254 | 926,700 | 1,254 |
| 2015-09-04 | 1,351 | 1,356 | 1,258 | 1,292 | 1,072,900 | 1,292 |
| 2015-09-03 | 1,360 | 1,381 | 1,332 | 1,337 | 980,900 | 1,337 |
| 2015-09-02 | 1,360 | 1,392 | 1,351 | 1,355 | 749,300 | 1,355 |
| 2015-09-01 | 1,470 | 1,489 | 1,379 | 1,384 | 969,300 | 1,384 |
| 2015-08-31 | 1,516 | 1,536 | 1,475 | 1,486 | 1,103,500 | 1,486 |
| 2015-08-28 | 1,483 | 1,509 | 1,456 | 1,499 | 830,600 | 1,499 |
| 2015-08-27 | 1,438 | 1,459 | 1,419 | 1,423 | 715,900 | 1,423 |
| 2015-08-26 | 1,359 | 1,431 | 1,351 | 1,422 | 1,152,000 | 1,422 |
| 2015-08-25 | 1,380 | 1,434 | 1,356 | 1,356 | 907,900 | 1,356 |
| 2015-08-24 | 1,454 | 1,505 | 1,437 | 1,438 | 1,406,200 | 1,438 |
| 2015-08-21 | 1,509 | 1,540 | 1,504 | 1,504 | 937,000 | 1,504 |
| 2015-08-20 | 1,562 | 1,589 | 1,561 | 1,565 | 842,100 | 1,565 |
| 2015-08-19 | 1,635 | 1,640 | 1,547 | 1,558 | 1,230,200 | 1,558 |
| 2015-08-18 | 1,662 | 1,677 | 1,645 | 1,657 | 515,500 | 1,657 |
| 2015-08-17 | 1,665 | 1,670 | 1,645 | 1,662 | 533,400 | 1,662 |
| 2015-08-14 | 1,692 | 1,700 | 1,638 | 1,651 | 813,600 | 1,651 |
| 2015-08-13 | 1,699 | 1,712 | 1,664 | 1,704 | 786,200 | 1,704 |
| 2015-08-12 | 1,726 | 1,727 | 1,690 | 1,719 | 507,700 | 1,719 |
| 2015-08-11 | 1,771 | 1,783 | 1,726 | 1,740 | 874,400 | 1,740 |
| 2015-08-10 | 1,706 | 1,757 | 1,703 | 1,755 | 944,000 | 1,755 |
| 2015-08-07 | 1,694 | 1,707 | 1,676 | 1,706 | 877,500 | 1,706 |
| 2015-08-06 | 1,684 | 1,714 | 1,661 | 1,702 | 1,412,900 | 1,702 |
| 2015-08-05 | 1,567 | 1,709 | 1,565 | 1,692 | 2,615,700 | 1,692 |
| 2015-08-04 | 1,433 | 1,504 | 1,429 | 1,478 | 601,400 | 1,478 |
| 2015-08-03 | 1,455 | 1,466 | 1,424 | 1,463 | 706,700 | 1,463 |
| 2015-07-31 | 1,445 | 1,469 | 1,437 | 1,458 | 622,800 | 1,458 |
| 2015-07-30 | 1,432 | 1,469 | 1,427 | 1,447 | 701,700 | 1,447 |
| 2015-07-29 | 1,408 | 1,430 | 1,395 | 1,421 | 640,900 | 1,421 |
| 2015-07-28 | 1,406 | 1,423 | 1,382 | 1,406 | 685,300 | 1,406 |
| 2015-07-27 | 1,484 | 1,484 | 1,403 | 1,421 | 909,500 | 1,421 |
| 2015-07-24 | 1,495 | 1,511 | 1,475 | 1,485 | 603,900 | 1,485 |
| 2015-07-23 | 1,505 | 1,518 | 1,466 | 1,492 | 762,500 | 1,492 |
| 2015-07-22 | 1,532 | 1,549 | 1,498 | 1,501 | 673,700 | 1,501 |
| 2015-07-21 | 1,521 | 1,553 | 1,517 | 1,551 | 715,800 | 1,551 |
| 2015-07-17 | 1,453 | 1,519 | 1,439 | 1,513 | 1,046,300 | 1,513 |
| 2015-07-16 | 1,421 | 1,457 | 1,409 | 1,455 | 797,600 | 1,455 |
| 2015-07-15 | 1,400 | 1,418 | 1,394 | 1,405 | 587,100 | 1,405 |
| 2015-07-14 | 1,400 | 1,404 | 1,382 | 1,387 | 740,500 | 1,387 |
| 2015-07-13 | 1,380 | 1,396 | 1,361 | 1,378 | 611,200 | 1,378 |
| 2015-07-10 | 1,440 | 1,445 | 1,351 | 1,368 | 1,194,700 | 1,368 |
| 2015-07-09 | 1,392 | 1,431 | 1,374 | 1,428 | 1,191,300 | 1,428 |
| 2015-07-08 | 1,449 | 1,455 | 1,410 | 1,411 | 944,400 | 1,411 |
| 2015-07-07 | 1,460 | 1,468 | 1,449 | 1,454 | 437,600 | 1,454 |
| 2015-07-06 | 1,421 | 1,450 | 1,417 | 1,443 | 869,700 | 1,443 |
| 2015-07-03 | 1,490 | 1,494 | 1,445 | 1,454 | 641,600 | 1,454 |
| 2015-07-02 | 1,500 | 1,514 | 1,492 | 1,507 | 458,100 | 1,507 |
| 2015-07-01 | 1,481 | 1,498 | 1,470 | 1,480 | 557,000 | 1,480 |
| 2015-06-30 | 1,486 | 1,491 | 1,460 | 1,481 | 558,800 | 1,481 |
| 2015-06-29 | 1,500 | 1,510 | 1,483 | 1,486 | 487,800 | 1,486 |
| 2015-06-26 | 1,536 | 1,555 | 1,522 | 1,548 | 517,400 | 1,548 |
| 2015-06-25 | 1,540 | 1,546 | 1,517 | 1,522 | 542,900 | 1,522 |
| 2015-06-24 | 1,530 | 1,555 | 1,519 | 1,542 | 570,200 | 1,542 |
| 2015-06-23 | 1,490 | 1,532 | 1,470 | 1,529 | 704,100 | 1,529 |
| 2015-06-22 | 1,444 | 1,470 | 1,437 | 1,470 | 464,400 | 1,470 |
| 2015-06-19 | 1,445 | 1,491 | 1,444 | 1,448 | 1,181,500 | 1,448 |
| 2015-06-18 | 1,455 | 1,477 | 1,444 | 1,444 | 771,400 | 1,444 |
| 2015-06-17 | 1,472 | 1,480 | 1,458 | 1,461 | 440,800 | 1,461 |
| 2015-06-16 | 1,466 | 1,487 | 1,463 | 1,468 | 374,300 | 1,468 |
| 2015-06-15 | 1,468 | 1,472 | 1,452 | 1,470 | 341,100 | 1,470 |
| 2015-06-12 | 1,467 | 1,469 | 1,448 | 1,468 | 991,600 | 1,468 |
| 2015-06-11 | 1,441 | 1,467 | 1,435 | 1,467 | 414,400 | 1,467 |
| 2015-06-10 | 1,420 | 1,437 | 1,418 | 1,430 | 861,300 | 1,430 |
| 2015-06-09 | 1,440 | 1,441 | 1,416 | 1,420 | 716,500 | 1,420 |
| 2015-06-08 | 1,458 | 1,465 | 1,437 | 1,452 | 678,200 | 1,452 |
| 2015-06-05 | 1,453 | 1,472 | 1,453 | 1,466 | 336,500 | 1,466 |
| 2015-06-04 | 1,464 | 1,492 | 1,463 | 1,481 | 657,400 | 1,481 |
| 2015-06-03 | 1,468 | 1,475 | 1,450 | 1,455 | 543,500 | 1,455 |
| 2015-06-02 | 1,492 | 1,502 | 1,482 | 1,484 | 497,400 | 1,484 |
| 2015-06-01 | 1,510 | 1,514 | 1,488 | 1,502 | 597,600 | 1,502 |
| 2015-05-29 | 1,495 | 1,540 | 1,495 | 1,531 | 1,015,600 | 1,531 |
| 2015-05-28 | 1,500 | 1,516 | 1,490 | 1,502 | 535,000 | 1,502 |
| 2015-05-27 | 1,492 | 1,500 | 1,479 | 1,493 | 357,500 | 1,493 |
| 2015-05-26 | 1,500 | 1,514 | 1,495 | 1,498 | 257,600 | 1,498 |
| 2015-05-25 | 1,516 | 1,517 | 1,482 | 1,496 | 615,000 | 1,496 |
| 2015-05-22 | 1,510 | 1,530 | 1,488 | 1,496 | 710,200 | 1,496 |
| 2015-05-21 | 1,509 | 1,540 | 1,509 | 1,512 | 532,300 | 1,512 |
| 2015-05-20 | 1,499 | 1,517 | 1,491 | 1,505 | 396,500 | 1,505 |
| 2015-05-19 | 1,492 | 1,495 | 1,477 | 1,490 | 435,900 | 1,490 |
| 2015-05-18 | 1,489 | 1,513 | 1,468 | 1,484 | 416,200 | 1,484 |
| 2015-05-15 | 1,445 | 1,496 | 1,442 | 1,489 | 452,800 | 1,489 |
| 2015-05-14 | 1,443 | 1,469 | 1,439 | 1,440 | 622,400 | 1,440 |
| 2015-05-13 | 1,436 | 1,461 | 1,422 | 1,456 | 737,200 | 1,456 |
| 2015-05-12 | 1,444 | 1,447 | 1,407 | 1,445 | 857,700 | 1,445 |
| 2015-05-11 | 1,452 | 1,463 | 1,416 | 1,429 | 1,118,700 | 1,429 |
| 2015-05-08 | 1,511 | 1,529 | 1,485 | 1,520 | 657,100 | 1,520 |
| 2015-05-07 | 1,501 | 1,530 | 1,490 | 1,511 | 633,700 | 1,511 |
| 2015-05-01 | 1,535 | 1,541 | 1,504 | 1,513 | 405,400 | 1,513 |
| 2015-04-30 | 1,571 | 1,594 | 1,543 | 1,551 | 797,700 | 1,551 |
| 2015-04-28 | 1,555 | 1,614 | 1,555 | 1,608 | 609,600 | 1,608 |
| 2015-04-27 | 1,582 | 1,585 | 1,551 | 1,564 | 436,700 | 1,564 |
| 2015-04-24 | 1,582 | 1,605 | 1,571 | 1,582 | 306,700 | 1,582 |
| 2015-04-23 | 1,604 | 1,624 | 1,583 | 1,596 | 518,000 | 1,596 |
| 2015-04-22 | 1,600 | 1,625 | 1,587 | 1,601 | 321,100 | 1,601 |
| 2015-04-21 | 1,556 | 1,608 | 1,524 | 1,607 | 566,900 | 1,607 |
| 2015-04-20 | 1,536 | 1,570 | 1,521 | 1,560 | 404,500 | 1,560 |
| 2015-04-17 | 1,600 | 1,605 | 1,547 | 1,550 | 791,500 | 1,550 |
| 2015-04-16 | 1,600 | 1,615 | 1,590 | 1,614 | 452,700 | 1,614 |
| 2015-04-15 | 1,629 | 1,630 | 1,603 | 1,617 | 353,300 | 1,617 |
| 2015-04-14 | 1,617 | 1,659 | 1,617 | 1,640 | 403,400 | 1,640 |
| 2015-04-13 | 1,648 | 1,658 | 1,608 | 1,620 | 522,900 | 1,620 |
| 2015-04-10 | 1,650 | 1,662 | 1,637 | 1,640 | 723,900 | 1,640 |
| 2015-04-09 | 1,680 | 1,696 | 1,655 | 1,660 | 704,800 | 1,660 |
| 2015-04-08 | 1,668 | 1,692 | 1,656 | 1,663 | 575,000 | 1,663 |
| 2015-04-07 | 1,639 | 1,690 | 1,632 | 1,664 | 717,700 | 1,664 |
| 2015-04-06 | 1,629 | 1,647 | 1,601 | 1,624 | 403,600 | 1,624 |
| 2015-04-03 | 1,612 | 1,628 | 1,607 | 1,628 | 301,600 | 1,628 |
| 2015-04-02 | 1,590 | 1,629 | 1,587 | 1,608 | 884,100 | 1,608 |
| 2015-04-01 | 1,608 | 1,628 | 1,569 | 1,587 | 1,006,600 | 1,587 |
| 2015-03-31 | 1,666 | 1,685 | 1,621 | 1,639 | 1,131,000 | 1,639 |
| 2015-03-30 | 1,638 | 1,641 | 1,602 | 1,614 | 829,000 | 1,614 |
| 2015-03-27 | 1,620 | 1,649 | 1,580 | 1,608 | 1,231,000 | 1,608 |
| 2015-03-26 | 1,676 | 1,690 | 1,621 | 1,634 | 725,000 | 1,634 |
| 2015-03-25 | 1,720 | 1,734 | 1,668 | 1,688 | 743,000 | 1,688 |
| 2015-03-24 | 1,718 | 1,728 | 1,677 | 1,712 | 779,000 | 1,712 |
| 2015-03-23 | 1,710 | 1,729 | 1,707 | 1,722 | 550,000 | 1,722 |
| 2015-03-20 | 1,735 | 1,737 | 1,708 | 1,713 | 702,000 | 1,713 |
| 2015-03-19 | 1,797 | 1,801 | 1,732 | 1,735 | 893,000 | 1,735 |
| 2015-03-18 | 1,798 | 1,805 | 1,774 | 1,800 | 985,000 | 1,800 |
| 2015-03-17 | 1,716 | 1,796 | 1,706 | 1,790 | 1,246,000 | 1,790 |
| 2015-03-16 | 1,745 | 1,745 | 1,696 | 1,704 | 976,000 | 1,704 |
| 2015-03-13 | 1,783 | 1,790 | 1,739 | 1,753 | 1,348,000 | 1,753 |
| 2015-03-12 | 1,759 | 1,782 | 1,747 | 1,761 | 926,000 | 1,761 |
| 2015-03-11 | 1,741 | 1,790 | 1,741 | 1,746 | 1,001,000 | 1,746 |
| 2015-03-10 | 1,800 | 1,827 | 1,742 | 1,759 | 1,226,000 | 1,759 |
| 2015-03-09 | 1,784 | 1,810 | 1,770 | 1,780 | 911,000 | 1,780 |
| 2015-03-06 | 1,822 | 1,830 | 1,747 | 1,784 | 1,761,000 | 1,784 |
| 2015-03-05 | 1,864 | 1,864 | 1,768 | 1,782 | 1,904,000 | 1,782 |
| 2015-03-04 | 1,894 | 1,915 | 1,818 | 1,836 | 1,180,000 | 1,836 |
| 2015-03-03 | 1,943 | 1,950 | 1,869 | 1,894 | 1,330,000 | 1,894 |
| 2015-03-02 | 1,849 | 1,940 | 1,849 | 1,931 | 1,924,000 | 1,931 |
| 2015-02-27 | 1,762 | 1,845 | 1,760 | 1,845 | 1,793,000 | 1,845 |
| 2015-02-26 | 1,741 | 1,759 | 1,715 | 1,752 | 814,000 | 1,752 |
| 2015-02-25 | 1,750 | 1,780 | 1,724 | 1,739 | 934,000 | 1,739 |
| 2015-02-24 | 1,742 | 1,799 | 1,724 | 1,742 | 1,262,000 | 1,742 |
| 2015-02-23 | 1,771 | 1,815 | 1,711 | 1,756 | 2,059,000 | 1,756 |
| 2015-02-20 | 1,650 | 1,830 | 1,644 | 1,802 | 3,720,000 | 1,802 |
| 2015-02-19 | 1,534 | 1,649 | 1,527 | 1,644 | 1,728,000 | 1,644 |
| 2015-02-18 | 1,475 | 1,552 | 1,474 | 1,515 | 1,383,000 | 1,515 |
| 2015-02-17 | 1,473 | 1,473 | 1,434 | 1,460 | 814,000 | 1,460 |
| 2015-02-16 | 1,480 | 1,487 | 1,424 | 1,458 | 1,061,000 | 1,458 |
| 2015-02-13 | 1,459 | 1,474 | 1,445 | 1,459 | 766,000 | 1,459 |
| 2015-02-12 | 1,458 | 1,480 | 1,440 | 1,459 | 939,000 | 1,459 |
| 2015-02-10 | 1,444 | 1,446 | 1,423 | 1,440 | 718,000 | 1,440 |
| 2015-02-09 | 1,457 | 1,457 | 1,417 | 1,439 | 726,000 | 1,439 |
| 2015-02-06 | 1,473 | 1,478 | 1,416 | 1,434 | 1,227,000 | 1,434 |
| 2015-02-05 | 1,480 | 1,488 | 1,444 | 1,453 | 981,000 | 1,453 |
| 2015-02-04 | 1,475 | 1,533 | 1,440 | 1,480 | 1,420,000 | 1,480 |
| 2015-02-03 | 1,470 | 1,474 | 1,388 | 1,415 | 1,632,000 | 1,415 |
| 2015-02-02 | 1,409 | 1,461 | 1,395 | 1,433 | 971,000 | 1,433 |
| 2015-01-30 | 1,418 | 1,475 | 1,414 | 1,418 | 1,686,000 | 1,418 |
| 2015-01-29 | 1,428 | 1,446 | 1,400 | 1,413 | 766,000 | 1,413 |
| 2015-01-28 | 1,396 | 1,433 | 1,390 | 1,430 | 670,000 | 1,430 |
| 2015-01-27 | 1,375 | 1,400 | 1,375 | 1,400 | 557,000 | 1,400 |
| 2015-01-26 | 1,314 | 1,359 | 1,314 | 1,358 | 503,000 | 1,358 |
| 2015-01-23 | 1,329 | 1,350 | 1,325 | 1,347 | 465,000 | 1,347 |
| 2015-01-22 | 1,337 | 1,356 | 1,320 | 1,327 | 830,000 | 1,327 |
| 2015-01-21 | 1,365 | 1,365 | 1,320 | 1,344 | 675,000 | 1,344 |
| 2015-01-20 | 1,345 | 1,371 | 1,340 | 1,364 | 696,000 | 1,364 |
| 2015-01-19 | 1,312 | 1,337 | 1,302 | 1,332 | 843,000 | 1,332 |
| 2015-01-16 | 1,251 | 1,291 | 1,221 | 1,289 | 1,163,000 | 1,289 |
| 2015-01-15 | 1,250 | 1,297 | 1,249 | 1,292 | 746,000 | 1,292 |
| 2015-01-14 | 1,235 | 1,246 | 1,231 | 1,239 | 548,000 | 1,239 |
| 2015-01-13 | 1,220 | 1,243 | 1,210 | 1,242 | 895,000 | 1,242 |
| 2015-01-09 | 1,256 | 1,261 | 1,223 | 1,228 | 1,164,000 | 1,228 |
| 2015-01-08 | 1,278 | 1,311 | 1,271 | 1,278 | 654,000 | 1,278 |
| 2015-01-07 | 1,250 | 1,279 | 1,250 | 1,273 | 411,000 | 1,273 |
| 2015-01-06 | 1,279 | 1,281 | 1,262 | 1,266 | 900,000 | 1,266 |
| 2015-01-05 | 1,330 | 1,340 | 1,292 | 1,312 | 991,000 | 1,312 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
