4185 JSR(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 | 1,935 | 1,945 | 1,899 | 1,899 | 796,600 | 1,899 |
| 2015-12-29 | 1,890 | 1,926 | 1,875 | 1,924 | 1,188,000 | 1,924 |
| 2015-12-28 | 1,865 | 1,915 | 1,863 | 1,908 | 588,100 | 1,908 |
| 2015-12-25 | 1,924 | 1,924 | 1,872 | 1,878 | 471,700 | 1,878 |
| 2015-12-24 | 1,899 | 1,938 | 1,891 | 1,907 | 1,327,000 | 1,907 |
| 2015-12-22 | 1,843 | 1,875 | 1,831 | 1,872 | 788,300 | 1,872 |
| 2015-12-21 | 1,815 | 1,855 | 1,802 | 1,849 | 1,214,500 | 1,849 |
| 2015-12-18 | 1,905 | 1,905 | 1,826 | 1,829 | 2,339,500 | 1,829 |
| 2015-12-17 | 1,930 | 1,946 | 1,913 | 1,916 | 1,287,600 | 1,916 |
| 2015-12-16 | 1,873 | 1,907 | 1,871 | 1,902 | 1,670,300 | 1,902 |
| 2015-12-15 | 1,840 | 1,847 | 1,814 | 1,826 | 1,133,800 | 1,826 |
| 2015-12-14 | 1,813 | 1,846 | 1,804 | 1,841 | 920,800 | 1,841 |
| 2015-12-11 | 1,814 | 1,866 | 1,814 | 1,853 | 1,234,300 | 1,853 |
| 2015-12-10 | 1,835 | 1,847 | 1,823 | 1,829 | 980,300 | 1,829 |
| 2015-12-09 | 1,878 | 1,891 | 1,849 | 1,850 | 1,280,200 | 1,850 |
| 2015-12-08 | 1,905 | 1,907 | 1,865 | 1,874 | 1,171,700 | 1,874 |
| 2015-12-07 | 1,917 | 1,931 | 1,915 | 1,916 | 663,600 | 1,916 |
| 2015-12-04 | 1,900 | 1,913 | 1,890 | 1,899 | 763,300 | 1,899 |
| 2015-12-03 | 1,939 | 1,941 | 1,913 | 1,936 | 911,500 | 1,936 |
| 2015-12-02 | 1,950 | 1,972 | 1,939 | 1,949 | 1,245,000 | 1,949 |
| 2015-12-01 | 1,930 | 1,949 | 1,913 | 1,943 | 1,000,400 | 1,943 |
| 2015-11-30 | 1,927 | 1,975 | 1,917 | 1,938 | 1,883,200 | 1,938 |
| 2015-11-27 | 1,934 | 1,936 | 1,915 | 1,924 | 1,022,800 | 1,924 |
| 2015-11-26 | 1,919 | 1,931 | 1,908 | 1,926 | 1,097,600 | 1,926 |
| 2015-11-25 | 1,927 | 1,933 | 1,912 | 1,920 | 945,000 | 1,920 |
| 2015-11-24 | 1,901 | 1,928 | 1,901 | 1,922 | 995,800 | 1,922 |
| 2015-11-20 | 1,900 | 1,916 | 1,896 | 1,910 | 774,200 | 1,910 |
| 2015-11-19 | 1,915 | 1,924 | 1,891 | 1,906 | 1,022,700 | 1,906 |
| 2015-11-18 | 1,900 | 1,915 | 1,882 | 1,889 | 1,143,500 | 1,889 |
| 2015-11-17 | 1,910 | 1,913 | 1,881 | 1,886 | 1,373,800 | 1,886 |
| 2015-11-16 | 1,868 | 1,887 | 1,866 | 1,876 | 843,300 | 1,876 |
| 2015-11-13 | 1,904 | 1,909 | 1,883 | 1,901 | 778,800 | 1,901 |
| 2015-11-12 | 1,903 | 1,931 | 1,897 | 1,918 | 1,338,500 | 1,918 |
| 2015-11-11 | 1,887 | 1,915 | 1,880 | 1,901 | 1,669,800 | 1,901 |
| 2015-11-10 | 1,882 | 1,887 | 1,866 | 1,886 | 836,500 | 1,886 |
| 2015-11-09 | 1,877 | 1,910 | 1,875 | 1,894 | 1,409,500 | 1,894 |
| 2015-11-06 | 1,858 | 1,862 | 1,829 | 1,859 | 2,444,800 | 1,859 |
| 2015-11-05 | 1,861 | 1,868 | 1,829 | 1,847 | 2,779,000 | 1,847 |
| 2015-11-04 | 1,902 | 1,918 | 1,854 | 1,861 | 2,398,400 | 1,861 |
| 2015-11-02 | 1,888 | 1,899 | 1,856 | 1,863 | 1,753,100 | 1,863 |
| 2015-10-30 | 1,920 | 1,933 | 1,883 | 1,921 | 1,660,700 | 1,921 |
| 2015-10-29 | 1,945 | 1,963 | 1,916 | 1,931 | 1,384,400 | 1,931 |
| 2015-10-28 | 1,954 | 1,956 | 1,919 | 1,925 | 1,646,100 | 1,925 |
| 2015-10-27 | 2,048 | 2,054 | 1,938 | 1,967 | 4,785,600 | 1,967 |
| 2015-10-26 | 1,945 | 1,949 | 1,882 | 1,890 | 1,434,900 | 1,890 |
| 2015-10-23 | 1,908 | 1,924 | 1,891 | 1,910 | 1,477,900 | 1,910 |
| 2015-10-22 | 1,846 | 1,877 | 1,834 | 1,860 | 1,293,400 | 1,860 |
| 2015-10-21 | 1,874 | 1,899 | 1,857 | 1,886 | 1,310,000 | 1,886 |
| 2015-10-20 | 1,859 | 1,876 | 1,846 | 1,873 | 1,141,600 | 1,873 |
| 2015-10-19 | 1,867 | 1,873 | 1,842 | 1,853 | 856,900 | 1,853 |
| 2015-10-16 | 1,883 | 1,912 | 1,874 | 1,884 | 1,352,600 | 1,884 |
| 2015-10-15 | 1,841 | 1,865 | 1,831 | 1,859 | 1,609,000 | 1,859 |
| 2015-10-14 | 1,879 | 1,890 | 1,850 | 1,854 | 1,304,800 | 1,854 |
| 2015-10-13 | 1,897 | 1,921 | 1,888 | 1,915 | 1,340,700 | 1,915 |
| 2015-10-09 | 1,887 | 1,918 | 1,875 | 1,913 | 1,121,000 | 1,913 |
| 2015-10-08 | 1,855 | 1,895 | 1,839 | 1,871 | 1,523,600 | 1,871 |
| 2015-10-07 | 1,816 | 1,860 | 1,785 | 1,854 | 1,680,400 | 1,854 |
| 2015-10-06 | 1,852 | 1,871 | 1,811 | 1,816 | 1,455,600 | 1,816 |
| 2015-10-05 | 1,781 | 1,843 | 1,755 | 1,836 | 2,438,300 | 1,836 |
| 2015-10-02 | 1,707 | 1,778 | 1,693 | 1,764 | 2,281,300 | 1,764 |
| 2015-10-01 | 1,689 | 1,749 | 1,688 | 1,735 | 2,406,200 | 1,735 |
| 2015-09-30 | 1,666 | 1,755 | 1,665 | 1,718 | 2,689,900 | 1,718 |
| 2015-09-29 | 1,665 | 1,665 | 1,626 | 1,626 | 1,157,800 | 1,626 |
| 2015-09-28 | 1,714 | 1,735 | 1,692 | 1,703 | 1,419,700 | 1,703 |
| 2015-09-25 | 1,677 | 1,699 | 1,654 | 1,699 | 2,236,700 | 1,699 |
| 2015-09-24 | 1,727 | 1,727 | 1,671 | 1,671 | 2,179,200 | 1,671 |
| 2015-09-18 | 1,774 | 1,781 | 1,749 | 1,754 | 1,465,400 | 1,754 |
| 2015-09-17 | 1,791 | 1,806 | 1,775 | 1,789 | 1,841,800 | 1,789 |
| 2015-09-16 | 1,805 | 1,813 | 1,783 | 1,791 | 2,011,600 | 1,791 |
| 2015-09-15 | 1,813 | 1,842 | 1,788 | 1,789 | 1,324,600 | 1,789 |
| 2015-09-14 | 1,810 | 1,815 | 1,790 | 1,799 | 882,500 | 1,799 |
| 2015-09-11 | 1,843 | 1,855 | 1,799 | 1,804 | 2,389,100 | 1,804 |
| 2015-09-10 | 1,838 | 1,904 | 1,829 | 1,897 | 2,702,800 | 1,897 |
| 2015-09-09 | 1,840 | 1,878 | 1,800 | 1,878 | 2,313,100 | 1,878 |
| 2015-09-08 | 1,780 | 1,831 | 1,780 | 1,789 | 1,782,200 | 1,789 |
| 2015-09-07 | 1,740 | 1,788 | 1,732 | 1,776 | 1,320,800 | 1,776 |
| 2015-09-04 | 1,800 | 1,808 | 1,747 | 1,770 | 1,674,600 | 1,770 |
| 2015-09-03 | 1,833 | 1,847 | 1,785 | 1,790 | 1,687,900 | 1,790 |
| 2015-09-02 | 1,822 | 1,867 | 1,822 | 1,828 | 1,716,400 | 1,828 |
| 2015-09-01 | 1,900 | 1,944 | 1,881 | 1,902 | 1,756,600 | 1,902 |
| 2015-08-31 | 1,950 | 1,965 | 1,891 | 1,908 | 1,028,000 | 1,908 |
| 2015-08-28 | 1,932 | 1,994 | 1,924 | 1,982 | 1,292,500 | 1,982 |
| 2015-08-27 | 1,890 | 1,926 | 1,883 | 1,889 | 1,273,300 | 1,889 |
| 2015-08-26 | 1,829 | 1,883 | 1,812 | 1,869 | 2,512,000 | 1,869 |
| 2015-08-25 | 1,850 | 1,914 | 1,829 | 1,839 | 2,551,800 | 1,839 |
| 2015-08-24 | 1,945 | 1,956 | 1,894 | 1,902 | 1,962,700 | 1,902 |
| 2015-08-21 | 2,017 | 2,055 | 1,993 | 1,994 | 1,256,000 | 1,994 |
| 2015-08-20 | 2,079 | 2,079 | 2,043 | 2,055 | 931,500 | 2,055 |
| 2015-08-19 | 2,116 | 2,119 | 2,075 | 2,078 | 1,093,500 | 2,078 |
| 2015-08-18 | 2,149 | 2,153 | 2,133 | 2,133 | 733,700 | 2,133 |
| 2015-08-17 | 2,114 | 2,149 | 2,110 | 2,148 | 923,400 | 2,148 |
| 2015-08-14 | 2,110 | 2,114 | 2,095 | 2,106 | 693,200 | 2,106 |
| 2015-08-13 | 2,110 | 2,121 | 2,094 | 2,110 | 816,200 | 2,110 |
| 2015-08-12 | 2,101 | 2,120 | 2,084 | 2,110 | 1,101,000 | 2,110 |
| 2015-08-11 | 2,108 | 2,128 | 2,090 | 2,110 | 1,464,000 | 2,110 |
| 2015-08-10 | 2,090 | 2,112 | 2,074 | 2,090 | 1,721,300 | 2,090 |
| 2015-08-07 | 2,079 | 2,125 | 2,076 | 2,125 | 995,800 | 2,125 |
| 2015-08-06 | 2,075 | 2,103 | 2,067 | 2,090 | 948,200 | 2,090 |
| 2015-08-05 | 2,035 | 2,088 | 2,035 | 2,060 | 1,161,800 | 2,060 |
| 2015-08-04 | 2,040 | 2,054 | 2,024 | 2,035 | 1,006,000 | 2,035 |
| 2015-08-03 | 2,051 | 2,066 | 2,026 | 2,040 | 1,066,300 | 2,040 |
| 2015-07-31 | 2,022 | 2,072 | 2,022 | 2,064 | 1,556,800 | 2,064 |
| 2015-07-30 | 1,988 | 2,023 | 1,986 | 2,008 | 1,616,500 | 2,008 |
| 2015-07-29 | 2,007 | 2,012 | 1,983 | 1,991 | 1,782,000 | 1,991 |
| 2015-07-28 | 1,995 | 2,030 | 1,971 | 1,995 | 2,965,800 | 1,995 |
| 2015-07-27 | 2,084 | 2,091 | 2,051 | 2,062 | 1,352,600 | 2,062 |
| 2015-07-24 | 2,095 | 2,112 | 2,085 | 2,109 | 1,160,500 | 2,109 |
| 2015-07-23 | 2,100 | 2,103 | 2,065 | 2,081 | 1,411,100 | 2,081 |
| 2015-07-22 | 2,101 | 2,130 | 2,085 | 2,120 | 1,020,000 | 2,120 |
| 2015-07-21 | 2,124 | 2,144 | 2,110 | 2,129 | 1,009,100 | 2,129 |
| 2015-07-17 | 2,101 | 2,101 | 2,068 | 2,095 | 1,253,300 | 2,095 |
| 2015-07-16 | 2,143 | 2,143 | 2,107 | 2,110 | 1,134,200 | 2,110 |
| 2015-07-15 | 2,123 | 2,128 | 2,100 | 2,114 | 984,800 | 2,114 |
| 2015-07-14 | 2,129 | 2,143 | 2,106 | 2,125 | 704,200 | 2,125 |
| 2015-07-13 | 2,077 | 2,100 | 2,063 | 2,076 | 716,900 | 2,076 |
| 2015-07-10 | 2,066 | 2,068 | 2,032 | 2,049 | 916,700 | 2,049 |
| 2015-07-09 | 2,040 | 2,083 | 2,033 | 2,070 | 2,848,700 | 2,070 |
| 2015-07-08 | 2,160 | 2,160 | 2,069 | 2,069 | 2,245,900 | 2,069 |
| 2015-07-07 | 2,170 | 2,200 | 2,161 | 2,197 | 1,394,100 | 2,197 |
| 2015-07-06 | 2,175 | 2,196 | 2,152 | 2,156 | 1,587,700 | 2,156 |
| 2015-07-03 | 2,180 | 2,227 | 2,168 | 2,222 | 953,000 | 2,222 |
| 2015-07-02 | 2,177 | 2,195 | 2,169 | 2,192 | 872,600 | 2,192 |
| 2015-07-01 | 2,183 | 2,195 | 2,162 | 2,168 | 710,000 | 2,168 |
| 2015-06-30 | 2,180 | 2,191 | 2,155 | 2,164 | 979,900 | 2,164 |
| 2015-06-29 | 2,135 | 2,203 | 2,132 | 2,185 | 1,882,100 | 2,185 |
| 2015-06-26 | 2,225 | 2,229 | 2,200 | 2,224 | 1,019,000 | 2,224 |
| 2015-06-25 | 2,222 | 2,234 | 2,200 | 2,224 | 690,800 | 2,224 |
| 2015-06-24 | 2,215 | 2,250 | 2,204 | 2,238 | 1,389,600 | 2,238 |
| 2015-06-23 | 2,140 | 2,203 | 2,122 | 2,192 | 1,716,300 | 2,192 |
| 2015-06-22 | 2,138 | 2,150 | 2,114 | 2,140 | 1,058,100 | 2,140 |
| 2015-06-19 | 2,160 | 2,165 | 2,135 | 2,137 | 1,853,200 | 2,137 |
| 2015-06-18 | 2,121 | 2,127 | 2,106 | 2,106 | 1,192,400 | 2,106 |
| 2015-06-17 | 2,151 | 2,162 | 2,123 | 2,133 | 686,100 | 2,133 |
| 2015-06-16 | 2,175 | 2,189 | 2,152 | 2,152 | 1,240,100 | 2,152 |
| 2015-06-15 | 2,259 | 2,288 | 2,183 | 2,200 | 1,768,100 | 2,200 |
| 2015-06-12 | 2,217 | 2,233 | 2,194 | 2,233 | 1,605,200 | 2,233 |
| 2015-06-11 | 2,186 | 2,200 | 2,176 | 2,192 | 697,000 | 2,192 |
| 2015-06-10 | 2,178 | 2,188 | 2,161 | 2,165 | 1,138,900 | 2,165 |
| 2015-06-09 | 2,192 | 2,203 | 2,170 | 2,188 | 1,231,100 | 2,188 |
| 2015-06-08 | 2,220 | 2,221 | 2,191 | 2,212 | 908,900 | 2,212 |
| 2015-06-05 | 2,208 | 2,239 | 2,208 | 2,236 | 528,100 | 2,236 |
| 2015-06-04 | 2,222 | 2,242 | 2,217 | 2,235 | 652,500 | 2,235 |
| 2015-06-03 | 2,257 | 2,265 | 2,231 | 2,243 | 795,300 | 2,243 |
| 2015-06-02 | 2,266 | 2,268 | 2,227 | 2,239 | 718,800 | 2,239 |
| 2015-06-01 | 2,253 | 2,254 | 2,217 | 2,242 | 1,225,500 | 2,242 |
| 2015-05-29 | 2,253 | 2,296 | 2,233 | 2,266 | 2,957,800 | 2,266 |
| 2015-05-28 | 2,230 | 2,238 | 2,195 | 2,203 | 1,198,600 | 2,203 |
| 2015-05-27 | 2,200 | 2,227 | 2,191 | 2,217 | 915,800 | 2,217 |
| 2015-05-26 | 2,190 | 2,229 | 2,190 | 2,218 | 1,684,000 | 2,218 |
| 2015-05-25 | 2,219 | 2,219 | 2,179 | 2,200 | 1,542,600 | 2,200 |
| 2015-05-22 | 2,200 | 2,250 | 2,190 | 2,227 | 2,200,800 | 2,227 |
| 2015-05-21 | 2,175 | 2,208 | 2,146 | 2,198 | 1,605,500 | 2,198 |
| 2015-05-20 | 2,142 | 2,189 | 2,140 | 2,187 | 1,877,000 | 2,187 |
| 2015-05-19 | 2,131 | 2,135 | 2,102 | 2,115 | 1,135,500 | 2,115 |
| 2015-05-18 | 2,079 | 2,113 | 2,066 | 2,104 | 1,314,000 | 2,104 |
| 2015-05-15 | 2,058 | 2,085 | 2,056 | 2,067 | 1,053,600 | 2,067 |
| 2015-05-14 | 2,032 | 2,050 | 2,030 | 2,047 | 873,900 | 2,047 |
| 2015-05-13 | 2,007 | 2,059 | 2,006 | 2,047 | 1,271,600 | 2,047 |
| 2015-05-12 | 2,020 | 2,031 | 2,004 | 2,016 | 1,073,400 | 2,016 |
| 2015-05-11 | 2,050 | 2,058 | 2,034 | 2,036 | 797,100 | 2,036 |
| 2015-05-08 | 2,034 | 2,049 | 2,019 | 2,040 | 893,600 | 2,040 |
| 2015-05-07 | 2,031 | 2,051 | 2,019 | 2,034 | 1,448,400 | 2,034 |
| 2015-05-01 | 2,032 | 2,044 | 1,998 | 2,009 | 1,633,600 | 2,009 |
| 2015-04-30 | 2,068 | 2,089 | 2,042 | 2,051 | 1,922,800 | 2,051 |
| 2015-04-28 | 2,059 | 2,065 | 2,047 | 2,059 | 1,368,600 | 2,059 |
| 2015-04-27 | 2,054 | 2,055 | 2,035 | 2,050 | 1,372,000 | 2,050 |
| 2015-04-24 | 2,055 | 2,060 | 2,012 | 2,045 | 2,457,100 | 2,045 |
| 2015-04-23 | 2,060 | 2,085 | 2,047 | 2,050 | 3,945,000 | 2,050 |
| 2015-04-22 | 2,205 | 2,219 | 2,167 | 2,195 | 1,642,300 | 2,195 |
| 2015-04-21 | 2,145 | 2,187 | 2,145 | 2,187 | 1,429,000 | 2,187 |
| 2015-04-20 | 2,162 | 2,165 | 2,131 | 2,139 | 758,200 | 2,139 |
| 2015-04-17 | 2,195 | 2,196 | 2,158 | 2,169 | 991,900 | 2,169 |
| 2015-04-16 | 2,161 | 2,197 | 2,144 | 2,196 | 1,076,100 | 2,196 |
| 2015-04-15 | 2,165 | 2,187 | 2,160 | 2,163 | 927,100 | 2,163 |
| 2015-04-14 | 2,200 | 2,214 | 2,180 | 2,183 | 841,900 | 2,183 |
| 2015-04-13 | 2,185 | 2,201 | 2,166 | 2,195 | 775,200 | 2,195 |
| 2015-04-10 | 2,207 | 2,207 | 2,173 | 2,184 | 1,460,600 | 2,184 |
| 2015-04-09 | 2,212 | 2,223 | 2,198 | 2,207 | 1,717,500 | 2,207 |
| 2015-04-08 | 2,227 | 2,260 | 2,227 | 2,240 | 1,823,500 | 2,240 |
| 2015-04-07 | 2,180 | 2,221 | 2,174 | 2,209 | 1,411,000 | 2,209 |
| 2015-04-06 | 2,154 | 2,178 | 2,150 | 2,176 | 1,141,500 | 2,176 |
| 2015-04-03 | 2,154 | 2,173 | 2,150 | 2,164 | 1,197,200 | 2,164 |
| 2015-04-02 | 2,150 | 2,176 | 2,138 | 2,164 | 1,923,100 | 2,164 |
| 2015-04-01 | 2,099 | 2,137 | 2,092 | 2,124 | 3,143,600 | 2,124 |
| 2015-03-31 | 2,111 | 2,124 | 2,083 | 2,083 | 908,100 | 2,083 |
| 2015-03-30 | 2,118 | 2,128 | 2,082 | 2,098 | 916,700 | 2,098 |
| 2015-03-27 | 2,100 | 2,146 | 2,077 | 2,098 | 1,417,400 | 2,098 |
| 2015-03-26 | 2,107 | 2,117 | 2,063 | 2,091 | 2,363,200 | 2,091 |
| 2015-03-25 | 2,065 | 2,131 | 2,058 | 2,129 | 1,907,700 | 2,129 |
| 2015-03-24 | 2,041 | 2,053 | 2,035 | 2,045 | 1,801,800 | 2,045 |
| 2015-03-23 | 2,040 | 2,045 | 2,015 | 2,035 | 2,096,700 | 2,035 |
| 2015-03-20 | 2,053 | 2,066 | 2,023 | 2,053 | 1,393,500 | 2,053 |
| 2015-03-19 | 2,095 | 2,098 | 2,061 | 2,074 | 843,300 | 2,074 |
| 2015-03-18 | 2,096 | 2,107 | 2,071 | 2,095 | 903,300 | 2,095 |
| 2015-03-17 | 2,106 | 2,107 | 2,063 | 2,082 | 925,000 | 2,082 |
| 2015-03-16 | 2,100 | 2,105 | 2,072 | 2,086 | 823,200 | 2,086 |
| 2015-03-13 | 2,070 | 2,112 | 2,070 | 2,092 | 1,719,800 | 2,092 |
| 2015-03-12 | 2,121 | 2,142 | 2,109 | 2,120 | 807,400 | 2,120 |
| 2015-03-11 | 2,121 | 2,124 | 2,091 | 2,096 | 765,100 | 2,096 |
| 2015-03-10 | 2,163 | 2,171 | 2,106 | 2,118 | 1,073,100 | 2,118 |
| 2015-03-09 | 2,153 | 2,158 | 2,133 | 2,147 | 414,300 | 2,147 |
| 2015-03-06 | 2,140 | 2,170 | 2,138 | 2,165 | 616,300 | 2,165 |
| 2015-03-05 | 2,165 | 2,167 | 2,135 | 2,141 | 555,000 | 2,141 |
| 2015-03-04 | 2,167 | 2,167 | 2,131 | 2,160 | 522,800 | 2,160 |
| 2015-03-03 | 2,157 | 2,179 | 2,145 | 2,170 | 749,500 | 2,170 |
| 2015-03-02 | 2,160 | 2,172 | 2,153 | 2,161 | 940,700 | 2,161 |
| 2015-02-27 | 2,190 | 2,198 | 2,183 | 2,189 | 675,100 | 2,189 |
| 2015-02-26 | 2,175 | 2,180 | 2,158 | 2,179 | 499,600 | 2,179 |
| 2015-02-25 | 2,188 | 2,190 | 2,160 | 2,169 | 429,700 | 2,169 |
| 2015-02-24 | 2,185 | 2,185 | 2,133 | 2,153 | 637,700 | 2,153 |
| 2015-02-23 | 2,188 | 2,194 | 2,164 | 2,175 | 614,300 | 2,175 |
| 2015-02-20 | 2,205 | 2,205 | 2,148 | 2,159 | 1,027,400 | 2,159 |
| 2015-02-19 | 2,135 | 2,203 | 2,134 | 2,193 | 1,324,700 | 2,193 |
| 2015-02-18 | 2,100 | 2,131 | 2,084 | 2,125 | 955,900 | 2,125 |
| 2015-02-17 | 2,075 | 2,083 | 2,046 | 2,069 | 997,300 | 2,069 |
| 2015-02-16 | 2,097 | 2,105 | 2,055 | 2,088 | 1,515,500 | 2,088 |
| 2015-02-13 | 2,099 | 2,099 | 2,050 | 2,079 | 917,900 | 2,079 |
| 2015-02-12 | 2,094 | 2,115 | 2,063 | 2,073 | 1,430,900 | 2,073 |
| 2015-02-10 | 2,064 | 2,097 | 2,060 | 2,082 | 713,700 | 2,082 |
| 2015-02-09 | 2,080 | 2,090 | 2,060 | 2,084 | 933,500 | 2,084 |
| 2015-02-06 | 2,052 | 2,063 | 2,043 | 2,053 | 669,300 | 2,053 |
| 2015-02-05 | 2,062 | 2,078 | 2,027 | 2,032 | 1,531,100 | 2,032 |
| 2015-02-04 | 2,042 | 2,047 | 2,015 | 2,022 | 870,400 | 2,022 |
| 2015-02-03 | 2,085 | 2,098 | 1,981 | 1,994 | 1,705,600 | 1,994 |
| 2015-02-02 | 2,065 | 2,097 | 2,060 | 2,079 | 856,600 | 2,079 |
| 2015-01-30 | 2,057 | 2,099 | 2,053 | 2,093 | 1,855,900 | 2,093 |
| 2015-01-29 | 2,060 | 2,078 | 2,027 | 2,034 | 1,397,600 | 2,034 |
| 2015-01-28 | 2,034 | 2,079 | 2,018 | 2,068 | 1,837,300 | 2,068 |
| 2015-01-27 | 2,096 | 2,102 | 2,026 | 2,048 | 4,080,500 | 2,048 |
| 2015-01-26 | 1,924 | 2,171 | 1,910 | 2,139 | 6,056,300 | 2,139 |
| 2015-01-23 | 1,935 | 1,939 | 1,896 | 1,908 | 1,253,800 | 1,908 |
| 2015-01-22 | 1,914 | 1,926 | 1,893 | 1,901 | 992,900 | 1,901 |
| 2015-01-21 | 1,949 | 1,950 | 1,905 | 1,913 | 1,126,300 | 1,913 |
| 2015-01-20 | 1,940 | 1,949 | 1,924 | 1,949 | 863,200 | 1,949 |
| 2015-01-19 | 1,910 | 1,949 | 1,906 | 1,943 | 1,108,400 | 1,943 |
| 2015-01-16 | 1,950 | 1,969 | 1,897 | 1,908 | 2,576,000 | 1,908 |
| 2015-01-15 | 2,026 | 2,040 | 1,997 | 2,029 | 1,108,000 | 2,029 |
| 2015-01-14 | 2,042 | 2,074 | 2,031 | 2,035 | 512,900 | 2,035 |
| 2015-01-13 | 2,034 | 2,059 | 2,027 | 2,059 | 1,025,500 | 2,059 |
| 2015-01-09 | 2,066 | 2,097 | 2,045 | 2,051 | 721,200 | 2,051 |
| 2015-01-08 | 2,081 | 2,108 | 2,054 | 2,060 | 916,300 | 2,060 |
| 2015-01-07 | 1,978 | 2,060 | 1,978 | 2,050 | 940,300 | 2,050 |
| 2015-01-06 | 2,025 | 2,033 | 1,987 | 1,987 | 996,000 | 1,987 |
| 2015-01-05 | 2,070 | 2,096 | 2,053 | 2,073 | 425,300 | 2,073 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
