4114 (株)日本触媒 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 | 8,660 | 8,670 | 8,450 | 8,470 | 296,000 | 2,117.50 |
| 2015-12-29 | 8,740 | 8,800 | 8,610 | 8,750 | 118,000 | 2,187.50 |
| 2015-12-28 | 8,540 | 8,720 | 8,540 | 8,690 | 101,300 | 2,172.50 |
| 2015-12-25 | 8,620 | 8,680 | 8,540 | 8,540 | 141,600 | 2,135 |
| 2015-12-24 | 8,750 | 8,820 | 8,620 | 8,660 | 234,000 | 2,165 |
| 2015-12-22 | 8,820 | 8,910 | 8,680 | 8,740 | 317,600 | 2,185 |
| 2015-12-21 | 8,880 | 8,910 | 8,760 | 8,890 | 197,900 | 2,222.50 |
| 2015-12-18 | 9,080 | 9,190 | 8,920 | 8,920 | 312,000 | 2,230 |
| 2015-12-17 | 9,210 | 9,220 | 9,050 | 9,060 | 257,200 | 2,265 |
| 2015-12-16 | 9,110 | 9,160 | 9,040 | 9,160 | 101,300 | 2,290 |
| 2015-12-15 | 9,100 | 9,150 | 8,960 | 8,960 | 114,200 | 2,240 |
| 2015-12-14 | 8,920 | 9,120 | 8,920 | 9,100 | 130,000 | 2,275 |
| 2015-12-11 | 8,980 | 9,250 | 8,980 | 9,180 | 151,600 | 2,295 |
| 2015-12-10 | 9,200 | 9,300 | 9,110 | 9,130 | 171,700 | 2,282.50 |
| 2015-12-09 | 9,430 | 9,430 | 9,260 | 9,300 | 170,100 | 2,325 |
| 2015-12-08 | 9,580 | 9,590 | 9,420 | 9,440 | 134,000 | 2,360 |
| 2015-12-07 | 9,700 | 9,800 | 9,560 | 9,570 | 178,700 | 2,392.50 |
| 2015-12-04 | 9,460 | 9,590 | 9,380 | 9,500 | 185,900 | 2,375 |
| 2015-12-03 | 9,550 | 9,600 | 9,400 | 9,580 | 230,200 | 2,395 |
| 2015-12-02 | 9,480 | 9,500 | 9,360 | 9,400 | 224,900 | 2,350 |
| 2015-12-01 | 9,320 | 9,490 | 9,210 | 9,480 | 222,000 | 2,370 |
| 2015-11-30 | 9,180 | 9,290 | 9,150 | 9,220 | 167,100 | 2,305 |
| 2015-11-27 | 9,300 | 9,300 | 8,970 | 9,040 | 206,500 | 2,260 |
| 2015-11-26 | 9,420 | 9,470 | 9,320 | 9,340 | 115,700 | 2,335 |
| 2015-11-25 | 9,530 | 9,550 | 9,290 | 9,460 | 218,700 | 2,365 |
| 2015-11-24 | 9,560 | 9,650 | 9,520 | 9,550 | 161,800 | 2,387.50 |
| 2015-11-20 | 9,420 | 9,560 | 9,370 | 9,560 | 139,900 | 2,390 |
| 2015-11-19 | 9,490 | 9,490 | 9,370 | 9,420 | 109,200 | 2,355 |
| 2015-11-18 | 9,300 | 9,440 | 9,280 | 9,340 | 263,500 | 2,335 |
| 2015-11-17 | 9,250 | 9,430 | 9,250 | 9,270 | 205,900 | 2,317.50 |
| 2015-11-16 | 9,060 | 9,150 | 9,010 | 9,080 | 123,500 | 2,270 |
| 2015-11-13 | 9,120 | 9,220 | 9,100 | 9,200 | 106,400 | 2,300 |
| 2015-11-12 | 9,210 | 9,300 | 9,170 | 9,230 | 142,100 | 2,307.50 |
| 2015-11-11 | 9,250 | 9,310 | 9,200 | 9,290 | 102,000 | 2,322.50 |
| 2015-11-10 | 9,310 | 9,340 | 9,220 | 9,310 | 122,900 | 2,327.50 |
| 2015-11-09 | 9,350 | 9,470 | 9,310 | 9,430 | 160,100 | 2,357.50 |
| 2015-11-06 | 9,260 | 9,280 | 9,060 | 9,180 | 172,200 | 2,295 |
| 2015-11-05 | 9,480 | 9,610 | 9,260 | 9,310 | 223,900 | 2,327.50 |
| 2015-11-04 | 9,350 | 9,410 | 9,250 | 9,360 | 141,300 | 2,340 |
| 2015-11-02 | 9,300 | 9,420 | 9,190 | 9,230 | 164,600 | 2,307.50 |
| 2015-10-30 | 9,320 | 9,710 | 9,280 | 9,520 | 346,900 | 2,380 |
| 2015-10-29 | 9,130 | 9,230 | 8,970 | 9,190 | 512,300 | 2,297.50 |
| 2015-10-28 | 8,960 | 9,000 | 8,820 | 8,850 | 142,100 | 2,212.50 |
| 2015-10-27 | 9,060 | 9,120 | 8,860 | 8,880 | 149,300 | 2,220 |
| 2015-10-26 | 9,100 | 9,150 | 9,060 | 9,060 | 109,800 | 2,265 |
| 2015-10-23 | 9,100 | 9,110 | 8,940 | 9,010 | 131,600 | 2,252.50 |
| 2015-10-22 | 8,810 | 8,890 | 8,750 | 8,870 | 149,100 | 2,217.50 |
| 2015-10-21 | 8,860 | 8,980 | 8,750 | 8,980 | 174,600 | 2,245 |
| 2015-10-20 | 9,280 | 9,310 | 8,850 | 8,890 | 163,800 | 2,222.50 |
| 2015-10-19 | 8,860 | 8,890 | 8,660 | 8,840 | 173,400 | 2,210 |
| 2015-10-16 | 9,210 | 9,470 | 8,960 | 9,010 | 247,000 | 2,252.50 |
| 2015-10-15 | 8,700 | 8,840 | 8,660 | 8,760 | 126,600 | 2,190 |
| 2015-10-14 | 8,760 | 8,820 | 8,580 | 8,660 | 176,200 | 2,165 |
| 2015-10-13 | 8,620 | 8,790 | 8,550 | 8,720 | 112,100 | 2,180 |
| 2015-10-09 | 8,530 | 8,700 | 8,510 | 8,680 | 120,800 | 2,170 |
| 2015-10-08 | 8,530 | 8,680 | 8,470 | 8,480 | 159,200 | 2,120 |
| 2015-10-07 | 8,530 | 8,580 | 8,410 | 8,570 | 118,900 | 2,142.50 |
| 2015-10-06 | 8,710 | 8,770 | 8,500 | 8,520 | 151,100 | 2,130 |
| 2015-10-05 | 8,500 | 8,590 | 8,420 | 8,560 | 157,800 | 2,140 |
| 2015-10-02 | 8,340 | 8,480 | 8,260 | 8,390 | 108,500 | 2,097.50 |
| 2015-10-01 | 8,180 | 8,370 | 8,070 | 8,300 | 190,300 | 2,075 |
| 2015-09-30 | 8,000 | 8,220 | 8,000 | 8,100 | 219,400 | 2,025 |
| 2015-09-29 | 8,100 | 8,100 | 7,780 | 7,850 | 361,600 | 1,962.50 |
| 2015-09-28 | 8,550 | 8,600 | 8,310 | 8,490 | 433,400 | 2,122.50 |
| 2015-09-25 | 1,611 | 1,637 | 1,588 | 1,637 | 987,000 | 2,046.25 |
| 2015-09-24 | 1,620 | 1,659 | 1,600 | 1,609 | 1,373,000 | 2,011.25 |
| 2015-09-18 | 1,714 | 1,714 | 1,685 | 1,692 | 710,000 | 2,115 |
| 2015-09-17 | 1,744 | 1,763 | 1,729 | 1,742 | 581,000 | 2,177.50 |
| 2015-09-16 | 1,724 | 1,725 | 1,695 | 1,709 | 678,000 | 2,136.25 |
| 2015-09-15 | 1,719 | 1,733 | 1,687 | 1,690 | 618,000 | 2,112.50 |
| 2015-09-14 | 1,731 | 1,743 | 1,710 | 1,719 | 561,000 | 2,148.75 |
| 2015-09-11 | 1,691 | 1,731 | 1,691 | 1,709 | 1,116,000 | 2,136.25 |
| 2015-09-10 | 1,718 | 1,739 | 1,690 | 1,731 | 1,174,000 | 2,163.75 |
| 2015-09-09 | 1,703 | 1,722 | 1,669 | 1,722 | 916,000 | 2,152.50 |
| 2015-09-08 | 1,710 | 1,733 | 1,651 | 1,663 | 1,056,000 | 2,078.75 |
| 2015-09-07 | 1,674 | 1,724 | 1,671 | 1,698 | 1,073,000 | 2,122.50 |
| 2015-09-04 | 1,737 | 1,737 | 1,651 | 1,674 | 964,000 | 2,092.50 |
| 2015-09-03 | 1,727 | 1,760 | 1,709 | 1,718 | 1,293,000 | 2,147.50 |
| 2015-09-02 | 1,750 | 1,779 | 1,736 | 1,742 | 1,178,000 | 2,177.50 |
| 2015-09-01 | 1,846 | 1,855 | 1,804 | 1,804 | 960,000 | 2,255 |
| 2015-08-31 | 1,852 | 1,872 | 1,835 | 1,872 | 1,000,000 | 2,340 |
| 2015-08-28 | 1,775 | 1,867 | 1,765 | 1,860 | 2,874,000 | 2,325 |
| 2015-08-27 | 1,765 | 1,780 | 1,712 | 1,717 | 1,367,000 | 2,146.25 |
| 2015-08-26 | 1,717 | 1,758 | 1,701 | 1,754 | 1,107,000 | 2,192.50 |
| 2015-08-25 | 1,639 | 1,749 | 1,639 | 1,706 | 2,248,000 | 2,132.50 |
| 2015-08-24 | 1,771 | 1,785 | 1,718 | 1,719 | 1,006,000 | 2,148.75 |
| 2015-08-21 | 1,828 | 1,848 | 1,813 | 1,817 | 911,000 | 2,271.25 |
| 2015-08-20 | 1,886 | 1,908 | 1,876 | 1,885 | 856,000 | 2,356.25 |
| 2015-08-19 | 1,903 | 1,916 | 1,869 | 1,880 | 1,153,000 | 2,350 |
| 2015-08-18 | 1,908 | 1,915 | 1,862 | 1,867 | 775,000 | 2,333.75 |
| 2015-08-17 | 1,855 | 1,898 | 1,851 | 1,891 | 873,000 | 2,363.75 |
| 2015-08-14 | 1,871 | 1,871 | 1,844 | 1,849 | 724,000 | 2,311.25 |
| 2015-08-13 | 1,884 | 1,884 | 1,856 | 1,871 | 735,000 | 2,338.75 |
| 2015-08-12 | 1,890 | 1,912 | 1,877 | 1,887 | 699,000 | 2,358.75 |
| 2015-08-11 | 1,920 | 1,942 | 1,906 | 1,917 | 687,000 | 2,396.25 |
| 2015-08-10 | 1,846 | 1,915 | 1,830 | 1,906 | 1,405,000 | 2,382.50 |
| 2015-08-07 | 1,870 | 1,904 | 1,857 | 1,864 | 1,233,000 | 2,330 |
| 2015-08-06 | 1,875 | 1,881 | 1,824 | 1,873 | 1,616,000 | 2,341.25 |
| 2015-08-05 | 1,793 | 1,812 | 1,777 | 1,795 | 1,139,000 | 2,243.75 |
| 2015-08-04 | 1,808 | 1,826 | 1,795 | 1,805 | 1,006,000 | 2,256.25 |
| 2015-08-03 | 1,824 | 1,844 | 1,800 | 1,837 | 713,000 | 2,296.25 |
| 2015-07-31 | 1,848 | 1,856 | 1,829 | 1,833 | 956,000 | 2,291.25 |
| 2015-07-30 | 1,849 | 1,887 | 1,820 | 1,848 | 1,593,000 | 2,310 |
| 2015-07-29 | 1,796 | 1,818 | 1,780 | 1,809 | 1,049,000 | 2,261.25 |
| 2015-07-28 | 1,759 | 1,786 | 1,740 | 1,772 | 937,000 | 2,215 |
| 2015-07-27 | 1,818 | 1,853 | 1,785 | 1,796 | 1,898,000 | 2,245 |
| 2015-07-24 | 1,780 | 1,818 | 1,770 | 1,814 | 1,623,000 | 2,267.50 |
| 2015-07-23 | 1,763 | 1,814 | 1,750 | 1,776 | 5,038,000 | 2,220 |
| 2015-07-22 | 1,705 | 1,705 | 1,681 | 1,683 | 473,000 | 2,103.75 |
| 2015-07-21 | 1,711 | 1,719 | 1,693 | 1,704 | 711,000 | 2,130 |
| 2015-07-17 | 1,699 | 1,704 | 1,681 | 1,688 | 456,000 | 2,110 |
| 2015-07-16 | 1,686 | 1,695 | 1,670 | 1,692 | 694,000 | 2,115 |
| 2015-07-15 | 1,669 | 1,693 | 1,669 | 1,689 | 975,000 | 2,111.25 |
| 2015-07-14 | 1,633 | 1,660 | 1,627 | 1,656 | 833,000 | 2,070 |
| 2015-07-13 | 1,600 | 1,623 | 1,600 | 1,610 | 567,000 | 2,012.50 |
| 2015-07-10 | 1,602 | 1,615 | 1,585 | 1,593 | 911,000 | 1,991.25 |
| 2015-07-09 | 1,577 | 1,608 | 1,569 | 1,602 | 1,120,000 | 2,002.50 |
| 2015-07-08 | 1,672 | 1,685 | 1,626 | 1,626 | 724,000 | 2,032.50 |
| 2015-07-07 | 1,695 | 1,701 | 1,684 | 1,693 | 742,000 | 2,116.25 |
| 2015-07-06 | 1,672 | 1,693 | 1,665 | 1,667 | 623,000 | 2,083.75 |
| 2015-07-03 | 1,688 | 1,696 | 1,672 | 1,685 | 594,000 | 2,106.25 |
| 2015-07-02 | 1,713 | 1,720 | 1,691 | 1,697 | 912,000 | 2,121.25 |
| 2015-07-01 | 1,667 | 1,673 | 1,654 | 1,659 | 723,000 | 2,073.75 |
| 2015-06-30 | 1,676 | 1,695 | 1,655 | 1,676 | 866,000 | 2,095 |
| 2015-06-29 | 1,660 | 1,702 | 1,654 | 1,683 | 830,000 | 2,103.75 |
| 2015-06-26 | 1,694 | 1,705 | 1,690 | 1,700 | 614,000 | 2,125 |
| 2015-06-25 | 1,712 | 1,721 | 1,695 | 1,695 | 596,000 | 2,118.75 |
| 2015-06-24 | 1,732 | 1,740 | 1,712 | 1,722 | 1,337,000 | 2,152.50 |
| 2015-06-23 | 1,747 | 1,751 | 1,723 | 1,732 | 883,000 | 2,165 |
| 2015-06-22 | 1,715 | 1,739 | 1,709 | 1,731 | 779,000 | 2,163.75 |
| 2015-06-19 | 1,723 | 1,741 | 1,710 | 1,719 | 880,000 | 2,148.75 |
| 2015-06-18 | 1,714 | 1,717 | 1,698 | 1,700 | 727,000 | 2,125 |
| 2015-06-17 | 1,760 | 1,765 | 1,724 | 1,728 | 1,145,000 | 2,160 |
| 2015-06-16 | 1,741 | 1,776 | 1,725 | 1,764 | 1,314,000 | 2,205 |
| 2015-06-15 | 1,736 | 1,744 | 1,718 | 1,743 | 660,000 | 2,178.75 |
| 2015-06-12 | 1,744 | 1,744 | 1,714 | 1,730 | 857,000 | 2,162.50 |
| 2015-06-11 | 1,750 | 1,752 | 1,735 | 1,740 | 299,000 | 2,175 |
| 2015-06-10 | 1,742 | 1,746 | 1,722 | 1,734 | 667,000 | 2,167.50 |
| 2015-06-09 | 1,745 | 1,777 | 1,741 | 1,752 | 921,000 | 2,190 |
| 2015-06-08 | 1,792 | 1,797 | 1,761 | 1,761 | 1,087,000 | 2,201.25 |
| 2015-06-05 | 1,734 | 1,784 | 1,731 | 1,775 | 2,415,000 | 2,218.75 |
| 2015-06-04 | 1,692 | 1,708 | 1,686 | 1,705 | 507,000 | 2,131.25 |
| 2015-06-03 | 1,692 | 1,704 | 1,686 | 1,693 | 458,000 | 2,116.25 |
| 2015-06-02 | 1,709 | 1,722 | 1,695 | 1,697 | 645,000 | 2,121.25 |
| 2015-06-01 | 1,720 | 1,728 | 1,694 | 1,704 | 1,109,000 | 2,130 |
| 2015-05-29 | 1,685 | 1,725 | 1,681 | 1,720 | 1,444,000 | 2,150 |
| 2015-05-28 | 1,663 | 1,680 | 1,652 | 1,673 | 1,187,000 | 2,091.25 |
| 2015-05-27 | 1,658 | 1,666 | 1,645 | 1,648 | 733,000 | 2,060 |
| 2015-05-26 | 1,655 | 1,661 | 1,641 | 1,652 | 1,038,000 | 2,065 |
| 2015-05-25 | 1,671 | 1,672 | 1,645 | 1,658 | 1,261,000 | 2,072.50 |
| 2015-05-22 | 1,667 | 1,678 | 1,658 | 1,677 | 980,000 | 2,096.25 |
| 2015-05-21 | 1,675 | 1,680 | 1,655 | 1,671 | 1,261,000 | 2,088.75 |
| 2015-05-20 | 1,701 | 1,710 | 1,675 | 1,684 | 1,544,000 | 2,105 |
| 2015-05-19 | 1,696 | 1,698 | 1,674 | 1,687 | 1,287,000 | 2,108.75 |
| 2015-05-18 | 1,688 | 1,728 | 1,688 | 1,695 | 1,239,000 | 2,118.75 |
| 2015-05-15 | 1,730 | 1,747 | 1,722 | 1,728 | 914,000 | 2,160 |
| 2015-05-14 | 1,665 | 1,728 | 1,665 | 1,717 | 1,554,000 | 2,146.25 |
| 2015-05-13 | 1,637 | 1,661 | 1,630 | 1,653 | 950,000 | 2,066.25 |
| 2015-05-12 | 1,612 | 1,645 | 1,606 | 1,631 | 1,623,000 | 2,038.75 |
| 2015-05-11 | 1,664 | 1,667 | 1,590 | 1,614 | 1,661,000 | 2,017.50 |
| 2015-05-08 | 1,629 | 1,651 | 1,611 | 1,645 | 1,026,000 | 2,056.25 |
| 2015-05-07 | 1,630 | 1,659 | 1,621 | 1,629 | 1,113,000 | 2,036.25 |
| 2015-05-01 | 1,660 | 1,662 | 1,633 | 1,641 | 581,000 | 2,051.25 |
| 2015-04-30 | 1,674 | 1,695 | 1,652 | 1,660 | 1,109,000 | 2,075 |
| 2015-04-28 | 1,668 | 1,688 | 1,662 | 1,674 | 712,000 | 2,092.50 |
| 2015-04-27 | 1,675 | 1,707 | 1,670 | 1,682 | 886,000 | 2,102.50 |
| 2015-04-24 | 1,690 | 1,691 | 1,660 | 1,662 | 1,192,000 | 2,077.50 |
| 2015-04-23 | 1,758 | 1,759 | 1,683 | 1,691 | 1,583,000 | 2,113.75 |
| 2015-04-22 | 1,750 | 1,768 | 1,737 | 1,759 | 752,000 | 2,198.75 |
| 2015-04-21 | 1,696 | 1,727 | 1,689 | 1,724 | 625,000 | 2,155 |
| 2015-04-20 | 1,665 | 1,685 | 1,665 | 1,680 | 467,000 | 2,100 |
| 2015-04-17 | 1,700 | 1,700 | 1,677 | 1,679 | 518,000 | 2,098.75 |
| 2015-04-16 | 1,705 | 1,711 | 1,684 | 1,702 | 526,000 | 2,127.50 |
| 2015-04-15 | 1,700 | 1,722 | 1,694 | 1,708 | 361,000 | 2,135 |
| 2015-04-14 | 1,713 | 1,720 | 1,703 | 1,710 | 316,000 | 2,137.50 |
| 2015-04-13 | 1,725 | 1,725 | 1,696 | 1,715 | 482,000 | 2,143.75 |
| 2015-04-10 | 1,728 | 1,731 | 1,706 | 1,720 | 410,000 | 2,150 |
| 2015-04-09 | 1,722 | 1,731 | 1,709 | 1,727 | 443,000 | 2,158.75 |
| 2015-04-08 | 1,715 | 1,722 | 1,699 | 1,716 | 629,000 | 2,145 |
| 2015-04-07 | 1,709 | 1,729 | 1,702 | 1,712 | 611,000 | 2,140 |
| 2015-04-06 | 1,701 | 1,710 | 1,690 | 1,698 | 558,000 | 2,122.50 |
| 2015-04-03 | 1,715 | 1,719 | 1,686 | 1,704 | 904,000 | 2,130 |
| 2015-04-02 | 1,699 | 1,730 | 1,699 | 1,718 | 784,000 | 2,147.50 |
| 2015-04-01 | 1,745 | 1,765 | 1,687 | 1,687 | 1,459,000 | 2,108.75 |
| 2015-03-31 | 1,793 | 1,805 | 1,759 | 1,763 | 853,000 | 2,203.75 |
| 2015-03-30 | 1,756 | 1,769 | 1,749 | 1,765 | 445,000 | 2,206.25 |
| 2015-03-27 | 1,760 | 1,790 | 1,743 | 1,756 | 660,000 | 2,195 |
| 2015-03-26 | 1,790 | 1,791 | 1,766 | 1,770 | 605,000 | 2,212.50 |
| 2015-03-25 | 1,783 | 1,808 | 1,781 | 1,805 | 620,000 | 2,256.25 |
| 2015-03-24 | 1,815 | 1,822 | 1,791 | 1,798 | 616,000 | 2,247.50 |
| 2015-03-23 | 1,820 | 1,832 | 1,810 | 1,826 | 787,000 | 2,282.50 |
| 2015-03-20 | 1,792 | 1,803 | 1,782 | 1,797 | 866,000 | 2,246.25 |
| 2015-03-19 | 1,792 | 1,815 | 1,778 | 1,801 | 998,000 | 2,251.25 |
| 2015-03-18 | 1,768 | 1,800 | 1,762 | 1,794 | 1,089,000 | 2,242.50 |
| 2015-03-17 | 1,755 | 1,766 | 1,739 | 1,757 | 723,000 | 2,196.25 |
| 2015-03-16 | 1,743 | 1,747 | 1,724 | 1,736 | 605,000 | 2,170 |
| 2015-03-13 | 1,752 | 1,766 | 1,740 | 1,743 | 962,000 | 2,178.75 |
| 2015-03-12 | 1,750 | 1,766 | 1,741 | 1,750 | 808,000 | 2,187.50 |
| 2015-03-11 | 1,709 | 1,744 | 1,707 | 1,733 | 757,000 | 2,166.25 |
| 2015-03-10 | 1,728 | 1,735 | 1,711 | 1,715 | 775,000 | 2,143.75 |
| 2015-03-09 | 1,722 | 1,734 | 1,715 | 1,716 | 731,000 | 2,145 |
| 2015-03-06 | 1,725 | 1,740 | 1,712 | 1,726 | 946,000 | 2,157.50 |
| 2015-03-05 | 1,721 | 1,756 | 1,712 | 1,724 | 1,182,000 | 2,155 |
| 2015-03-04 | 1,716 | 1,746 | 1,699 | 1,741 | 839,000 | 2,176.25 |
| 2015-03-03 | 1,734 | 1,757 | 1,720 | 1,724 | 1,143,000 | 2,155 |
| 2015-03-02 | 1,703 | 1,740 | 1,703 | 1,709 | 1,172,000 | 2,136.25 |
| 2015-02-27 | 1,675 | 1,723 | 1,662 | 1,713 | 1,723,000 | 2,141.25 |
| 2015-02-26 | 1,633 | 1,663 | 1,621 | 1,660 | 1,017,000 | 2,075 |
| 2015-02-25 | 1,609 | 1,644 | 1,602 | 1,642 | 945,000 | 2,052.50 |
| 2015-02-24 | 1,628 | 1,629 | 1,600 | 1,603 | 752,000 | 2,003.75 |
| 2015-02-23 | 1,650 | 1,650 | 1,616 | 1,623 | 623,000 | 2,028.75 |
| 2015-02-20 | 1,620 | 1,639 | 1,611 | 1,637 | 1,157,000 | 2,046.25 |
| 2015-02-19 | 1,587 | 1,620 | 1,585 | 1,615 | 895,000 | 2,018.75 |
| 2015-02-18 | 1,558 | 1,590 | 1,542 | 1,581 | 951,000 | 1,976.25 |
| 2015-02-17 | 1,545 | 1,547 | 1,509 | 1,543 | 1,358,000 | 1,928.75 |
| 2015-02-16 | 1,578 | 1,588 | 1,539 | 1,549 | 1,035,000 | 1,936.25 |
| 2015-02-13 | 1,547 | 1,555 | 1,541 | 1,549 | 916,000 | 1,936.25 |
| 2015-02-12 | 1,574 | 1,580 | 1,536 | 1,542 | 1,630,000 | 1,927.50 |
| 2015-02-10 | 1,557 | 1,568 | 1,533 | 1,568 | 1,452,000 | 1,960 |
| 2015-02-09 | 1,609 | 1,612 | 1,549 | 1,559 | 1,315,000 | 1,948.75 |
| 2015-02-06 | 1,603 | 1,624 | 1,597 | 1,604 | 1,171,000 | 2,005 |
| 2015-02-05 | 1,541 | 1,605 | 1,541 | 1,580 | 2,152,000 | 1,975 |
| 2015-02-04 | 1,595 | 1,610 | 1,534 | 1,541 | 1,324,000 | 1,926.25 |
| 2015-02-03 | 1,605 | 1,621 | 1,572 | 1,572 | 1,181,000 | 1,965 |
| 2015-02-02 | 1,580 | 1,624 | 1,576 | 1,603 | 1,420,000 | 2,003.75 |
| 2015-01-30 | 1,620 | 1,640 | 1,590 | 1,596 | 1,676,000 | 1,995 |
| 2015-01-29 | 1,633 | 1,646 | 1,591 | 1,594 | 1,676,000 | 1,992.50 |
| 2015-01-28 | 1,635 | 1,678 | 1,624 | 1,657 | 1,321,000 | 2,071.25 |
| 2015-01-27 | 1,653 | 1,669 | 1,626 | 1,638 | 1,225,000 | 2,047.50 |
| 2015-01-26 | 1,627 | 1,652 | 1,624 | 1,649 | 852,000 | 2,061.25 |
| 2015-01-23 | 1,629 | 1,662 | 1,614 | 1,654 | 1,169,000 | 2,067.50 |
| 2015-01-22 | 1,621 | 1,629 | 1,596 | 1,612 | 1,077,000 | 2,015 |
| 2015-01-21 | 1,587 | 1,625 | 1,580 | 1,621 | 1,513,000 | 2,026.25 |
| 2015-01-20 | 1,582 | 1,597 | 1,565 | 1,574 | 811,000 | 1,967.50 |
| 2015-01-19 | 1,555 | 1,576 | 1,538 | 1,573 | 1,154,000 | 1,966.25 |
| 2015-01-16 | 1,530 | 1,541 | 1,503 | 1,520 | 2,016,000 | 1,900 |
| 2015-01-15 | 1,589 | 1,614 | 1,553 | 1,565 | 1,333,000 | 1,956.25 |
| 2015-01-14 | 1,572 | 1,607 | 1,569 | 1,594 | 975,000 | 1,992.50 |
| 2015-01-13 | 1,553 | 1,592 | 1,542 | 1,592 | 748,000 | 1,990 |
| 2015-01-09 | 1,550 | 1,584 | 1,543 | 1,584 | 913,000 | 1,980 |
| 2015-01-08 | 1,553 | 1,573 | 1,545 | 1,548 | 555,000 | 1,935 |
| 2015-01-07 | 1,523 | 1,551 | 1,518 | 1,544 | 872,000 | 1,930 |
| 2015-01-06 | 1,535 | 1,561 | 1,535 | 1,554 | 708,000 | 1,942.50 |
| 2015-01-05 | 1,571 | 1,583 | 1,560 | 1,575 | 594,000 | 1,968.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
