4186 東京応化工業(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 | 3,895 | 3,915 | 3,850 | 3,865 | 63,300 | 1,288.33 |
| 2015-12-29 | 3,870 | 3,900 | 3,825 | 3,885 | 110,000 | 1,295 |
| 2015-12-28 | 3,850 | 3,950 | 3,845 | 3,915 | 84,300 | 1,305 |
| 2015-12-25 | 3,850 | 3,875 | 3,805 | 3,825 | 70,500 | 1,275 |
| 2015-12-24 | 3,890 | 3,915 | 3,825 | 3,825 | 120,500 | 1,275 |
| 2015-12-22 | 3,830 | 3,855 | 3,795 | 3,840 | 73,900 | 1,280 |
| 2015-12-21 | 3,810 | 3,855 | 3,745 | 3,835 | 217,600 | 1,278.33 |
| 2015-12-18 | 3,760 | 3,925 | 3,730 | 3,780 | 414,000 | 1,260 |
| 2015-12-17 | 3,750 | 3,775 | 3,710 | 3,715 | 217,500 | 1,238.33 |
| 2015-12-16 | 3,650 | 3,705 | 3,650 | 3,680 | 116,800 | 1,226.67 |
| 2015-12-15 | 3,710 | 3,735 | 3,645 | 3,645 | 97,800 | 1,215 |
| 2015-12-14 | 3,645 | 3,735 | 3,610 | 3,710 | 190,400 | 1,236.67 |
| 2015-12-11 | 3,685 | 3,765 | 3,685 | 3,765 | 149,600 | 1,255 |
| 2015-12-10 | 3,665 | 3,730 | 3,665 | 3,700 | 87,000 | 1,233.33 |
| 2015-12-09 | 3,755 | 3,790 | 3,730 | 3,735 | 97,800 | 1,245 |
| 2015-12-08 | 3,920 | 3,920 | 3,785 | 3,790 | 88,800 | 1,263.33 |
| 2015-12-07 | 3,905 | 3,940 | 3,885 | 3,920 | 140,000 | 1,306.67 |
| 2015-12-04 | 3,840 | 3,870 | 3,820 | 3,835 | 103,700 | 1,278.33 |
| 2015-12-03 | 3,935 | 3,965 | 3,850 | 3,925 | 210,200 | 1,308.33 |
| 2015-12-02 | 3,795 | 3,965 | 3,775 | 3,940 | 303,900 | 1,313.33 |
| 2015-12-01 | 3,715 | 3,845 | 3,680 | 3,825 | 188,100 | 1,275 |
| 2015-11-30 | 3,660 | 3,710 | 3,645 | 3,695 | 83,400 | 1,231.67 |
| 2015-11-27 | 3,685 | 3,685 | 3,630 | 3,655 | 111,000 | 1,218.33 |
| 2015-11-26 | 3,720 | 3,735 | 3,665 | 3,685 | 133,000 | 1,228.33 |
| 2015-11-25 | 3,740 | 3,760 | 3,715 | 3,755 | 88,300 | 1,251.67 |
| 2015-11-24 | 3,745 | 3,765 | 3,730 | 3,750 | 99,600 | 1,250 |
| 2015-11-20 | 3,755 | 3,755 | 3,715 | 3,755 | 131,700 | 1,251.67 |
| 2015-11-19 | 3,755 | 3,755 | 3,685 | 3,735 | 156,100 | 1,245 |
| 2015-11-18 | 3,690 | 3,735 | 3,680 | 3,695 | 253,300 | 1,231.67 |
| 2015-11-17 | 3,720 | 3,735 | 3,695 | 3,710 | 137,700 | 1,236.67 |
| 2015-11-16 | 3,600 | 3,690 | 3,600 | 3,650 | 137,100 | 1,216.67 |
| 2015-11-13 | 3,680 | 3,715 | 3,630 | 3,670 | 156,900 | 1,223.33 |
| 2015-11-12 | 3,655 | 3,695 | 3,635 | 3,680 | 135,900 | 1,226.67 |
| 2015-11-11 | 3,670 | 3,710 | 3,640 | 3,660 | 158,300 | 1,220 |
| 2015-11-10 | 3,670 | 3,730 | 3,650 | 3,715 | 138,400 | 1,238.33 |
| 2015-11-09 | 3,690 | 3,740 | 3,670 | 3,715 | 219,300 | 1,238.33 |
| 2015-11-06 | 3,560 | 3,780 | 3,560 | 3,660 | 573,200 | 1,220 |
| 2015-11-05 | 3,880 | 3,910 | 3,805 | 3,840 | 208,700 | 1,280 |
| 2015-11-04 | 3,925 | 3,935 | 3,835 | 3,850 | 189,300 | 1,283.33 |
| 2015-11-02 | 3,905 | 3,945 | 3,860 | 3,870 | 195,700 | 1,290 |
| 2015-10-30 | 3,880 | 3,925 | 3,830 | 3,890 | 180,500 | 1,296.67 |
| 2015-10-29 | 3,810 | 3,885 | 3,810 | 3,875 | 250,200 | 1,291.67 |
| 2015-10-28 | 3,765 | 3,805 | 3,755 | 3,805 | 121,200 | 1,268.33 |
| 2015-10-27 | 3,825 | 3,865 | 3,780 | 3,800 | 193,400 | 1,266.67 |
| 2015-10-26 | 3,920 | 3,945 | 3,815 | 3,830 | 199,600 | 1,276.67 |
| 2015-10-23 | 3,900 | 3,910 | 3,845 | 3,885 | 171,900 | 1,295 |
| 2015-10-22 | 3,725 | 3,830 | 3,720 | 3,800 | 191,300 | 1,266.67 |
| 2015-10-21 | 3,695 | 3,795 | 3,680 | 3,790 | 114,300 | 1,263.33 |
| 2015-10-20 | 3,675 | 3,705 | 3,655 | 3,695 | 72,100 | 1,231.67 |
| 2015-10-19 | 3,760 | 3,770 | 3,645 | 3,665 | 158,300 | 1,221.67 |
| 2015-10-16 | 3,700 | 3,805 | 3,690 | 3,780 | 190,600 | 1,260 |
| 2015-10-15 | 3,705 | 3,770 | 3,705 | 3,730 | 165,300 | 1,243.33 |
| 2015-10-14 | 3,700 | 3,735 | 3,660 | 3,715 | 263,300 | 1,238.33 |
| 2015-10-13 | 3,700 | 3,780 | 3,675 | 3,770 | 264,700 | 1,256.67 |
| 2015-10-09 | 3,785 | 3,800 | 3,640 | 3,705 | 535,800 | 1,235 |
| 2015-10-08 | 3,385 | 3,405 | 3,355 | 3,365 | 92,700 | 1,121.67 |
| 2015-10-07 | 3,360 | 3,420 | 3,305 | 3,405 | 157,800 | 1,135 |
| 2015-10-06 | 3,370 | 3,390 | 3,345 | 3,360 | 134,700 | 1,120 |
| 2015-10-05 | 3,320 | 3,340 | 3,265 | 3,280 | 149,300 | 1,093.33 |
| 2015-10-02 | 3,200 | 3,305 | 3,190 | 3,280 | 112,000 | 1,093.33 |
| 2015-10-01 | 3,175 | 3,275 | 3,155 | 3,235 | 158,300 | 1,078.33 |
| 2015-09-30 | 3,260 | 3,285 | 3,135 | 3,160 | 248,400 | 1,053.33 |
| 2015-09-29 | 3,075 | 3,140 | 2,994 | 2,997 | 206,700 | 999 |
| 2015-09-28 | 3,145 | 3,185 | 3,105 | 3,125 | 153,800 | 1,041.67 |
| 2015-09-25 | 3,170 | 3,175 | 3,090 | 3,145 | 277,400 | 1,048.33 |
| 2015-09-24 | 3,210 | 3,285 | 3,200 | 3,240 | 244,000 | 1,080 |
| 2015-09-18 | 3,390 | 3,405 | 3,325 | 3,335 | 130,700 | 1,111.67 |
| 2015-09-17 | 3,455 | 3,490 | 3,410 | 3,445 | 85,100 | 1,148.33 |
| 2015-09-16 | 3,440 | 3,445 | 3,395 | 3,410 | 90,900 | 1,136.67 |
| 2015-09-15 | 3,435 | 3,480 | 3,410 | 3,420 | 84,400 | 1,140 |
| 2015-09-14 | 3,475 | 3,475 | 3,335 | 3,410 | 163,300 | 1,136.67 |
| 2015-09-11 | 3,465 | 3,520 | 3,410 | 3,425 | 294,100 | 1,141.67 |
| 2015-09-10 | 3,360 | 3,455 | 3,305 | 3,425 | 192,500 | 1,141.67 |
| 2015-09-09 | 3,235 | 3,410 | 3,230 | 3,400 | 225,800 | 1,133.33 |
| 2015-09-08 | 3,225 | 3,275 | 3,155 | 3,165 | 114,500 | 1,055 |
| 2015-09-07 | 3,200 | 3,275 | 3,165 | 3,215 | 122,600 | 1,071.67 |
| 2015-09-04 | 3,330 | 3,330 | 3,195 | 3,220 | 168,500 | 1,073.33 |
| 2015-09-03 | 3,335 | 3,385 | 3,305 | 3,315 | 170,600 | 1,105 |
| 2015-09-02 | 3,200 | 3,355 | 3,180 | 3,280 | 219,500 | 1,093.33 |
| 2015-09-01 | 3,400 | 3,400 | 3,275 | 3,280 | 141,300 | 1,093.33 |
| 2015-08-31 | 3,355 | 3,455 | 3,350 | 3,415 | 239,800 | 1,138.33 |
| 2015-08-28 | 3,330 | 3,425 | 3,310 | 3,390 | 145,500 | 1,130 |
| 2015-08-27 | 3,275 | 3,290 | 3,225 | 3,235 | 173,200 | 1,078.33 |
| 2015-08-26 | 3,100 | 3,260 | 3,100 | 3,230 | 212,500 | 1,076.67 |
| 2015-08-25 | 3,020 | 3,220 | 3,020 | 3,050 | 227,700 | 1,016.67 |
| 2015-08-24 | 3,310 | 3,340 | 3,205 | 3,205 | 149,600 | 1,068.33 |
| 2015-08-21 | 3,480 | 3,535 | 3,425 | 3,440 | 128,400 | 1,146.67 |
| 2015-08-20 | 3,635 | 3,645 | 3,580 | 3,590 | 189,300 | 1,196.67 |
| 2015-08-19 | 3,765 | 3,765 | 3,645 | 3,650 | 195,700 | 1,216.67 |
| 2015-08-18 | 3,760 | 3,795 | 3,750 | 3,765 | 168,500 | 1,255 |
| 2015-08-17 | 3,730 | 3,775 | 3,710 | 3,745 | 127,000 | 1,248.33 |
| 2015-08-14 | 3,705 | 3,730 | 3,685 | 3,700 | 143,400 | 1,233.33 |
| 2015-08-13 | 3,660 | 3,690 | 3,625 | 3,655 | 137,100 | 1,218.33 |
| 2015-08-12 | 3,690 | 3,710 | 3,650 | 3,655 | 145,000 | 1,218.33 |
| 2015-08-11 | 3,790 | 3,790 | 3,690 | 3,720 | 183,400 | 1,240 |
| 2015-08-10 | 3,790 | 3,790 | 3,720 | 3,755 | 142,300 | 1,251.67 |
| 2015-08-07 | 3,775 | 3,815 | 3,720 | 3,790 | 299,100 | 1,263.33 |
| 2015-08-06 | 3,640 | 3,790 | 3,615 | 3,775 | 318,900 | 1,258.33 |
| 2015-08-05 | 3,540 | 3,625 | 3,535 | 3,605 | 290,100 | 1,201.67 |
| 2015-08-04 | 3,490 | 3,550 | 3,460 | 3,505 | 308,700 | 1,168.33 |
| 2015-08-03 | 3,395 | 3,415 | 3,335 | 3,365 | 89,200 | 1,121.67 |
| 2015-07-31 | 3,365 | 3,405 | 3,365 | 3,395 | 84,400 | 1,131.67 |
| 2015-07-30 | 3,345 | 3,395 | 3,335 | 3,355 | 88,000 | 1,118.33 |
| 2015-07-29 | 3,355 | 3,365 | 3,315 | 3,340 | 82,200 | 1,113.33 |
| 2015-07-28 | 3,340 | 3,375 | 3,325 | 3,355 | 126,800 | 1,118.33 |
| 2015-07-27 | 3,400 | 3,405 | 3,355 | 3,365 | 97,400 | 1,121.67 |
| 2015-07-24 | 3,395 | 3,430 | 3,390 | 3,420 | 78,900 | 1,140 |
| 2015-07-23 | 3,410 | 3,425 | 3,390 | 3,415 | 90,800 | 1,138.33 |
| 2015-07-22 | 3,395 | 3,405 | 3,365 | 3,380 | 121,000 | 1,126.67 |
| 2015-07-21 | 3,450 | 3,455 | 3,400 | 3,410 | 94,100 | 1,136.67 |
| 2015-07-17 | 3,495 | 3,500 | 3,425 | 3,430 | 98,400 | 1,143.33 |
| 2015-07-16 | 3,475 | 3,485 | 3,410 | 3,475 | 290,500 | 1,158.33 |
| 2015-07-15 | 3,455 | 3,510 | 3,445 | 3,485 | 236,200 | 1,161.67 |
| 2015-07-14 | 3,440 | 3,465 | 3,405 | 3,425 | 264,200 | 1,141.67 |
| 2015-07-13 | 3,390 | 3,440 | 3,380 | 3,395 | 252,000 | 1,131.67 |
| 2015-07-10 | 3,380 | 3,400 | 3,325 | 3,365 | 335,600 | 1,121.67 |
| 2015-07-09 | 3,330 | 3,395 | 3,285 | 3,380 | 424,000 | 1,126.67 |
| 2015-07-08 | 3,470 | 3,470 | 3,400 | 3,400 | 287,200 | 1,133.33 |
| 2015-07-07 | 3,505 | 3,545 | 3,485 | 3,495 | 165,100 | 1,165 |
| 2015-07-06 | 3,470 | 3,500 | 3,455 | 3,475 | 213,500 | 1,158.33 |
| 2015-07-03 | 3,540 | 3,540 | 3,510 | 3,525 | 205,000 | 1,175 |
| 2015-07-02 | 3,535 | 3,565 | 3,520 | 3,520 | 200,700 | 1,173.33 |
| 2015-07-01 | 3,510 | 3,545 | 3,490 | 3,490 | 178,300 | 1,163.33 |
| 2015-06-30 | 3,475 | 3,500 | 3,450 | 3,475 | 226,300 | 1,158.33 |
| 2015-06-29 | 3,500 | 3,525 | 3,485 | 3,485 | 216,500 | 1,161.67 |
| 2015-06-26 | 3,570 | 3,590 | 3,550 | 3,585 | 166,900 | 1,195 |
| 2015-06-25 | 3,620 | 3,620 | 3,555 | 3,565 | 144,600 | 1,188.33 |
| 2015-06-24 | 3,655 | 3,655 | 3,620 | 3,640 | 134,900 | 1,213.33 |
| 2015-06-23 | 3,640 | 3,645 | 3,590 | 3,635 | 260,700 | 1,211.67 |
| 2015-06-22 | 3,610 | 3,640 | 3,585 | 3,620 | 156,800 | 1,206.67 |
| 2015-06-19 | 3,595 | 3,640 | 3,575 | 3,595 | 193,600 | 1,198.33 |
| 2015-06-18 | 3,600 | 3,605 | 3,560 | 3,570 | 234,700 | 1,190 |
| 2015-06-17 | 3,595 | 3,605 | 3,565 | 3,590 | 190,000 | 1,196.67 |
| 2015-06-16 | 3,625 | 3,640 | 3,570 | 3,580 | 284,600 | 1,193.33 |
| 2015-06-15 | 3,630 | 3,655 | 3,605 | 3,655 | 237,500 | 1,218.33 |
| 2015-06-12 | 3,620 | 3,660 | 3,600 | 3,640 | 342,100 | 1,213.33 |
| 2015-06-11 | 3,625 | 3,650 | 3,610 | 3,640 | 260,700 | 1,213.33 |
| 2015-06-10 | 3,695 | 3,710 | 3,605 | 3,625 | 319,100 | 1,208.33 |
| 2015-06-09 | 3,685 | 3,725 | 3,660 | 3,685 | 246,400 | 1,228.33 |
| 2015-06-08 | 3,700 | 3,715 | 3,650 | 3,700 | 212,600 | 1,233.33 |
| 2015-06-05 | 3,655 | 3,695 | 3,635 | 3,685 | 209,000 | 1,228.33 |
| 2015-06-04 | 3,640 | 3,690 | 3,620 | 3,660 | 232,900 | 1,220 |
| 2015-06-03 | 3,660 | 3,675 | 3,620 | 3,635 | 235,600 | 1,211.67 |
| 2015-06-02 | 3,720 | 3,720 | 3,665 | 3,685 | 243,800 | 1,228.33 |
| 2015-06-01 | 3,770 | 3,785 | 3,705 | 3,725 | 217,900 | 1,241.67 |
| 2015-05-29 | 3,735 | 3,815 | 3,730 | 3,775 | 269,900 | 1,258.33 |
| 2015-05-28 | 3,730 | 3,775 | 3,725 | 3,755 | 227,500 | 1,251.67 |
| 2015-05-27 | 3,705 | 3,740 | 3,685 | 3,710 | 402,500 | 1,236.67 |
| 2015-05-26 | 3,720 | 3,735 | 3,680 | 3,690 | 204,800 | 1,230 |
| 2015-05-25 | 3,740 | 3,765 | 3,705 | 3,730 | 189,600 | 1,243.33 |
| 2015-05-22 | 3,750 | 3,795 | 3,740 | 3,760 | 200,900 | 1,253.33 |
| 2015-05-21 | 3,750 | 3,795 | 3,740 | 3,765 | 299,100 | 1,255 |
| 2015-05-20 | 3,745 | 3,790 | 3,735 | 3,745 | 236,500 | 1,248.33 |
| 2015-05-19 | 3,645 | 3,725 | 3,645 | 3,720 | 183,700 | 1,240 |
| 2015-05-18 | 3,655 | 3,690 | 3,635 | 3,645 | 181,100 | 1,215 |
| 2015-05-15 | 3,575 | 3,685 | 3,570 | 3,660 | 394,300 | 1,220 |
| 2015-05-14 | 3,565 | 3,570 | 3,515 | 3,530 | 251,800 | 1,176.67 |
| 2015-05-13 | 3,575 | 3,580 | 3,485 | 3,565 | 366,600 | 1,188.33 |
| 2015-05-12 | 3,675 | 3,725 | 3,640 | 3,645 | 331,100 | 1,215 |
| 2015-05-11 | 3,815 | 3,845 | 3,670 | 3,675 | 543,100 | 1,225 |
| 2015-05-08 | 3,700 | 3,735 | 3,690 | 3,715 | 84,900 | 1,238.33 |
| 2015-05-07 | 3,650 | 3,735 | 3,650 | 3,700 | 194,700 | 1,233.33 |
| 2015-05-01 | 3,700 | 3,730 | 3,645 | 3,690 | 189,200 | 1,230 |
| 2015-04-30 | 3,740 | 3,750 | 3,710 | 3,725 | 181,000 | 1,241.67 |
| 2015-04-28 | 3,835 | 3,850 | 3,770 | 3,780 | 209,600 | 1,260 |
| 2015-04-27 | 3,855 | 3,860 | 3,795 | 3,825 | 175,100 | 1,275 |
| 2015-04-24 | 3,915 | 3,925 | 3,850 | 3,860 | 138,700 | 1,286.67 |
| 2015-04-23 | 4,000 | 4,030 | 3,910 | 3,935 | 172,600 | 1,311.67 |
| 2015-04-22 | 4,000 | 4,020 | 3,955 | 3,985 | 209,100 | 1,328.33 |
| 2015-04-21 | 3,910 | 3,985 | 3,905 | 3,970 | 143,100 | 1,323.33 |
| 2015-04-20 | 3,820 | 3,935 | 3,820 | 3,905 | 154,200 | 1,301.67 |
| 2015-04-17 | 3,935 | 3,935 | 3,850 | 3,885 | 215,300 | 1,295 |
| 2015-04-16 | 3,935 | 3,975 | 3,910 | 3,955 | 232,000 | 1,318.33 |
| 2015-04-15 | 3,840 | 3,925 | 3,820 | 3,910 | 215,800 | 1,303.33 |
| 2015-04-14 | 3,835 | 3,860 | 3,805 | 3,815 | 250,000 | 1,271.67 |
| 2015-04-13 | 3,940 | 3,945 | 3,840 | 3,850 | 199,000 | 1,283.33 |
| 2015-04-10 | 3,985 | 3,985 | 3,930 | 3,965 | 108,800 | 1,321.67 |
| 2015-04-09 | 3,965 | 4,000 | 3,935 | 3,960 | 142,700 | 1,320 |
| 2015-04-08 | 3,920 | 4,005 | 3,900 | 3,940 | 207,200 | 1,313.33 |
| 2015-04-07 | 3,900 | 3,945 | 3,855 | 3,880 | 152,300 | 1,293.33 |
| 2015-04-06 | 3,900 | 3,945 | 3,865 | 3,910 | 220,300 | 1,303.33 |
| 2015-04-03 | 3,900 | 3,925 | 3,845 | 3,920 | 299,300 | 1,306.67 |
| 2015-04-02 | 3,810 | 3,930 | 3,805 | 3,890 | 276,500 | 1,296.67 |
| 2015-04-01 | 3,850 | 3,870 | 3,815 | 3,820 | 200,700 | 1,273.33 |
| 2015-03-31 | 3,955 | 3,975 | 3,865 | 3,885 | 257,200 | 1,295 |
| 2015-03-30 | 3,885 | 3,895 | 3,805 | 3,885 | 349,400 | 1,295 |
| 2015-03-27 | 3,940 | 4,020 | 3,855 | 3,925 | 338,400 | 1,308.33 |
| 2015-03-26 | 4,000 | 4,010 | 3,950 | 3,995 | 162,000 | 1,331.67 |
| 2015-03-25 | 4,050 | 4,090 | 3,990 | 4,045 | 228,300 | 1,348.33 |
| 2015-03-24 | 4,155 | 4,175 | 4,040 | 4,050 | 183,800 | 1,350 |
| 2015-03-23 | 4,210 | 4,220 | 4,160 | 4,185 | 125,100 | 1,395 |
| 2015-03-20 | 4,290 | 4,290 | 4,160 | 4,180 | 218,600 | 1,393.33 |
| 2015-03-19 | 4,310 | 4,340 | 4,255 | 4,270 | 184,300 | 1,423.33 |
| 2015-03-18 | 4,330 | 4,360 | 4,250 | 4,290 | 245,700 | 1,430 |
| 2015-03-17 | 4,300 | 4,350 | 4,280 | 4,325 | 221,100 | 1,441.67 |
| 2015-03-16 | 4,250 | 4,325 | 4,230 | 4,300 | 168,400 | 1,433.33 |
| 2015-03-13 | 4,290 | 4,290 | 4,250 | 4,260 | 167,200 | 1,420 |
| 2015-03-12 | 4,210 | 4,265 | 4,200 | 4,255 | 88,200 | 1,418.33 |
| 2015-03-11 | 4,220 | 4,225 | 4,165 | 4,180 | 198,000 | 1,393.33 |
| 2015-03-10 | 4,160 | 4,275 | 4,160 | 4,260 | 296,200 | 1,420 |
| 2015-03-09 | 4,220 | 4,230 | 4,130 | 4,140 | 161,200 | 1,380 |
| 2015-03-06 | 4,140 | 4,235 | 4,140 | 4,225 | 174,700 | 1,408.33 |
| 2015-03-05 | 4,090 | 4,165 | 4,090 | 4,140 | 119,500 | 1,380 |
| 2015-03-04 | 4,120 | 4,155 | 4,080 | 4,110 | 102,600 | 1,370 |
| 2015-03-03 | 4,135 | 4,215 | 4,120 | 4,170 | 191,700 | 1,390 |
| 2015-03-02 | 4,150 | 4,195 | 4,145 | 4,160 | 120,800 | 1,386.67 |
| 2015-02-27 | 4,135 | 4,185 | 4,115 | 4,185 | 258,500 | 1,395 |
| 2015-02-26 | 4,180 | 4,180 | 4,135 | 4,155 | 128,300 | 1,385 |
| 2015-02-25 | 4,125 | 4,180 | 4,110 | 4,175 | 163,800 | 1,391.67 |
| 2015-02-24 | 4,130 | 4,190 | 4,105 | 4,125 | 233,600 | 1,375 |
| 2015-02-23 | 4,120 | 4,140 | 4,085 | 4,125 | 190,800 | 1,375 |
| 2015-02-20 | 4,095 | 4,170 | 4,050 | 4,120 | 221,300 | 1,373.33 |
| 2015-02-19 | 4,035 | 4,080 | 4,030 | 4,065 | 127,500 | 1,355 |
| 2015-02-18 | 3,925 | 4,060 | 3,915 | 4,040 | 307,300 | 1,346.67 |
| 2015-02-17 | 3,895 | 3,915 | 3,790 | 3,855 | 265,300 | 1,285 |
| 2015-02-16 | 3,945 | 3,960 | 3,865 | 3,885 | 236,800 | 1,295 |
| 2015-02-13 | 3,925 | 3,940 | 3,865 | 3,915 | 250,400 | 1,305 |
| 2015-02-12 | 3,885 | 3,940 | 3,850 | 3,920 | 291,500 | 1,306.67 |
| 2015-02-10 | 3,760 | 3,780 | 3,710 | 3,765 | 245,000 | 1,255 |
| 2015-02-09 | 3,890 | 3,890 | 3,740 | 3,780 | 291,900 | 1,260 |
| 2015-02-06 | 3,950 | 3,970 | 3,850 | 3,875 | 269,700 | 1,291.67 |
| 2015-02-05 | 3,850 | 4,030 | 3,840 | 3,950 | 243,100 | 1,316.67 |
| 2015-02-04 | 3,925 | 3,990 | 3,900 | 3,960 | 179,600 | 1,320 |
| 2015-02-03 | 3,935 | 3,995 | 3,885 | 3,915 | 339,800 | 1,305 |
| 2015-02-02 | 3,990 | 4,050 | 3,925 | 4,005 | 198,300 | 1,335 |
| 2015-01-30 | 4,060 | 4,120 | 4,050 | 4,060 | 219,000 | 1,353.33 |
| 2015-01-29 | 4,045 | 4,075 | 4,010 | 4,015 | 95,400 | 1,338.33 |
| 2015-01-28 | 4,005 | 4,085 | 4,005 | 4,070 | 139,400 | 1,356.67 |
| 2015-01-27 | 4,080 | 4,095 | 4,020 | 4,075 | 227,000 | 1,358.33 |
| 2015-01-26 | 3,830 | 4,065 | 3,825 | 4,060 | 312,800 | 1,353.33 |
| 2015-01-23 | 3,955 | 3,965 | 3,885 | 3,895 | 273,600 | 1,298.33 |
| 2015-01-22 | 3,965 | 3,970 | 3,885 | 3,940 | 226,400 | 1,313.33 |
| 2015-01-21 | 3,915 | 3,995 | 3,905 | 3,970 | 270,500 | 1,323.33 |
| 2015-01-20 | 3,790 | 3,905 | 3,770 | 3,900 | 200,700 | 1,300 |
| 2015-01-19 | 3,755 | 3,760 | 3,695 | 3,750 | 137,100 | 1,250 |
| 2015-01-16 | 3,710 | 3,730 | 3,635 | 3,705 | 140,900 | 1,235 |
| 2015-01-15 | 3,750 | 3,795 | 3,750 | 3,780 | 175,600 | 1,260 |
| 2015-01-14 | 3,780 | 3,810 | 3,720 | 3,735 | 149,700 | 1,245 |
| 2015-01-13 | 3,785 | 3,840 | 3,695 | 3,820 | 311,700 | 1,273.33 |
| 2015-01-09 | 3,645 | 3,670 | 3,620 | 3,635 | 124,600 | 1,211.67 |
| 2015-01-08 | 3,630 | 3,675 | 3,600 | 3,645 | 89,300 | 1,215 |
| 2015-01-07 | 3,495 | 3,610 | 3,455 | 3,590 | 132,800 | 1,196.67 |
| 2015-01-06 | 3,580 | 3,620 | 3,530 | 3,540 | 142,000 | 1,180 |
| 2015-01-05 | 3,660 | 3,710 | 3,650 | 3,675 | 132,600 | 1,225 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
