4202 (株)ダイセル 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 | 1,830 | 1,834 | 1,803 | 1,814 | 795,200 | 1,814 |
| 2015-12-29 | 1,798 | 1,829 | 1,789 | 1,821 | 694,100 | 1,821 |
| 2015-12-28 | 1,784 | 1,819 | 1,784 | 1,815 | 690,700 | 1,815 |
| 2015-12-25 | 1,796 | 1,798 | 1,777 | 1,782 | 542,600 | 1,782 |
| 2015-12-24 | 1,828 | 1,837 | 1,789 | 1,790 | 629,900 | 1,790 |
| 2015-12-22 | 1,790 | 1,819 | 1,781 | 1,814 | 911,200 | 1,814 |
| 2015-12-21 | 1,781 | 1,794 | 1,760 | 1,790 | 1,612,000 | 1,790 |
| 2015-12-18 | 1,824 | 1,856 | 1,789 | 1,789 | 1,601,500 | 1,789 |
| 2015-12-17 | 1,833 | 1,859 | 1,827 | 1,836 | 1,407,100 | 1,836 |
| 2015-12-16 | 1,802 | 1,809 | 1,774 | 1,804 | 1,243,200 | 1,804 |
| 2015-12-15 | 1,810 | 1,829 | 1,776 | 1,777 | 1,479,600 | 1,777 |
| 2015-12-14 | 1,769 | 1,810 | 1,759 | 1,807 | 1,721,400 | 1,807 |
| 2015-12-11 | 1,760 | 1,800 | 1,755 | 1,800 | 1,834,400 | 1,800 |
| 2015-12-10 | 1,786 | 1,792 | 1,754 | 1,772 | 1,734,700 | 1,772 |
| 2015-12-09 | 1,815 | 1,844 | 1,802 | 1,802 | 1,741,500 | 1,802 |
| 2015-12-08 | 1,845 | 1,845 | 1,815 | 1,823 | 1,076,000 | 1,823 |
| 2015-12-07 | 1,835 | 1,844 | 1,822 | 1,840 | 1,479,400 | 1,840 |
| 2015-12-04 | 1,799 | 1,820 | 1,796 | 1,806 | 1,421,000 | 1,806 |
| 2015-12-03 | 1,809 | 1,827 | 1,802 | 1,824 | 1,137,400 | 1,824 |
| 2015-12-02 | 1,835 | 1,842 | 1,812 | 1,817 | 1,303,500 | 1,817 |
| 2015-12-01 | 1,823 | 1,834 | 1,808 | 1,834 | 1,523,100 | 1,834 |
| 2015-11-30 | 1,793 | 1,807 | 1,780 | 1,802 | 1,876,600 | 1,802 |
| 2015-11-27 | 1,792 | 1,797 | 1,771 | 1,779 | 1,060,700 | 1,779 |
| 2015-11-26 | 1,805 | 1,809 | 1,775 | 1,782 | 1,717,200 | 1,782 |
| 2015-11-25 | 1,812 | 1,824 | 1,797 | 1,805 | 877,300 | 1,805 |
| 2015-11-24 | 1,797 | 1,817 | 1,794 | 1,811 | 1,078,300 | 1,811 |
| 2015-11-20 | 1,820 | 1,824 | 1,797 | 1,813 | 1,194,700 | 1,813 |
| 2015-11-19 | 1,821 | 1,821 | 1,790 | 1,815 | 1,505,900 | 1,815 |
| 2015-11-18 | 1,790 | 1,823 | 1,785 | 1,794 | 1,427,400 | 1,794 |
| 2015-11-17 | 1,778 | 1,788 | 1,764 | 1,777 | 1,928,300 | 1,777 |
| 2015-11-16 | 1,743 | 1,779 | 1,736 | 1,765 | 1,729,600 | 1,765 |
| 2015-11-13 | 1,768 | 1,796 | 1,761 | 1,788 | 2,010,400 | 1,788 |
| 2015-11-12 | 1,808 | 1,828 | 1,797 | 1,800 | 1,771,000 | 1,800 |
| 2015-11-11 | 1,800 | 1,835 | 1,794 | 1,820 | 1,964,000 | 1,820 |
| 2015-11-10 | 1,841 | 1,866 | 1,808 | 1,826 | 2,589,000 | 1,826 |
| 2015-11-09 | 1,890 | 1,922 | 1,851 | 1,864 | 5,308,500 | 1,864 |
| 2015-11-06 | 1,800 | 1,805 | 1,709 | 1,783 | 5,587,000 | 1,783 |
| 2015-11-05 | 1,705 | 1,767 | 1,691 | 1,742 | 6,191,100 | 1,742 |
| 2015-11-04 | 1,618 | 1,645 | 1,599 | 1,625 | 2,400,800 | 1,625 |
| 2015-11-02 | 1,607 | 1,616 | 1,584 | 1,595 | 1,305,000 | 1,595 |
| 2015-10-30 | 1,574 | 1,615 | 1,571 | 1,608 | 1,419,100 | 1,608 |
| 2015-10-29 | 1,583 | 1,587 | 1,565 | 1,573 | 993,200 | 1,573 |
| 2015-10-28 | 1,580 | 1,584 | 1,564 | 1,582 | 728,900 | 1,582 |
| 2015-10-27 | 1,595 | 1,606 | 1,571 | 1,573 | 875,700 | 1,573 |
| 2015-10-26 | 1,600 | 1,612 | 1,585 | 1,600 | 1,158,800 | 1,600 |
| 2015-10-23 | 1,594 | 1,600 | 1,580 | 1,584 | 975,100 | 1,584 |
| 2015-10-22 | 1,550 | 1,568 | 1,547 | 1,561 | 646,100 | 1,561 |
| 2015-10-21 | 1,533 | 1,573 | 1,522 | 1,570 | 1,035,900 | 1,570 |
| 2015-10-20 | 1,559 | 1,562 | 1,523 | 1,531 | 952,600 | 1,531 |
| 2015-10-19 | 1,562 | 1,566 | 1,534 | 1,554 | 1,278,000 | 1,554 |
| 2015-10-16 | 1,551 | 1,575 | 1,549 | 1,560 | 1,110,600 | 1,560 |
| 2015-10-15 | 1,524 | 1,552 | 1,511 | 1,532 | 1,296,400 | 1,532 |
| 2015-10-14 | 1,541 | 1,541 | 1,513 | 1,525 | 962,800 | 1,525 |
| 2015-10-13 | 1,525 | 1,552 | 1,519 | 1,544 | 1,217,100 | 1,544 |
| 2015-10-09 | 1,536 | 1,548 | 1,511 | 1,538 | 1,397,900 | 1,538 |
| 2015-10-08 | 1,540 | 1,554 | 1,497 | 1,508 | 1,458,300 | 1,508 |
| 2015-10-07 | 1,540 | 1,557 | 1,516 | 1,540 | 1,108,200 | 1,540 |
| 2015-10-06 | 1,567 | 1,572 | 1,522 | 1,526 | 1,234,000 | 1,526 |
| 2015-10-05 | 1,550 | 1,560 | 1,532 | 1,543 | 1,109,500 | 1,543 |
| 2015-10-02 | 1,484 | 1,516 | 1,480 | 1,505 | 1,116,300 | 1,505 |
| 2015-10-01 | 1,480 | 1,526 | 1,470 | 1,501 | 2,007,200 | 1,501 |
| 2015-09-30 | 1,414 | 1,493 | 1,412 | 1,462 | 3,295,100 | 1,462 |
| 2015-09-29 | 1,437 | 1,464 | 1,410 | 1,418 | 3,304,500 | 1,418 |
| 2015-09-28 | 1,443 | 1,472 | 1,431 | 1,439 | 1,838,800 | 1,439 |
| 2015-09-25 | 1,403 | 1,424 | 1,377 | 1,420 | 1,924,100 | 1,420 |
| 2015-09-24 | 1,400 | 1,421 | 1,375 | 1,382 | 1,966,300 | 1,382 |
| 2015-09-18 | 1,434 | 1,434 | 1,398 | 1,415 | 1,651,300 | 1,415 |
| 2015-09-17 | 1,439 | 1,462 | 1,431 | 1,452 | 1,312,000 | 1,452 |
| 2015-09-16 | 1,457 | 1,467 | 1,421 | 1,425 | 1,486,500 | 1,425 |
| 2015-09-15 | 1,454 | 1,474 | 1,447 | 1,447 | 854,200 | 1,447 |
| 2015-09-14 | 1,468 | 1,468 | 1,434 | 1,446 | 1,130,600 | 1,446 |
| 2015-09-11 | 1,438 | 1,472 | 1,433 | 1,456 | 1,586,500 | 1,456 |
| 2015-09-10 | 1,448 | 1,472 | 1,432 | 1,465 | 1,770,000 | 1,465 |
| 2015-09-09 | 1,470 | 1,490 | 1,447 | 1,490 | 1,501,400 | 1,490 |
| 2015-09-08 | 1,451 | 1,471 | 1,418 | 1,418 | 1,110,000 | 1,418 |
| 2015-09-07 | 1,447 | 1,464 | 1,424 | 1,445 | 951,700 | 1,445 |
| 2015-09-04 | 1,504 | 1,513 | 1,433 | 1,447 | 1,073,900 | 1,447 |
| 2015-09-03 | 1,509 | 1,537 | 1,474 | 1,475 | 1,437,400 | 1,475 |
| 2015-09-02 | 1,492 | 1,543 | 1,482 | 1,483 | 1,960,900 | 1,483 |
| 2015-09-01 | 1,587 | 1,587 | 1,512 | 1,513 | 1,369,500 | 1,513 |
| 2015-08-31 | 1,623 | 1,628 | 1,586 | 1,602 | 1,418,000 | 1,602 |
| 2015-08-28 | 1,609 | 1,630 | 1,599 | 1,629 | 2,044,800 | 1,629 |
| 2015-08-27 | 1,538 | 1,595 | 1,532 | 1,557 | 2,932,100 | 1,557 |
| 2015-08-26 | 1,425 | 1,502 | 1,420 | 1,496 | 1,916,000 | 1,496 |
| 2015-08-25 | 1,432 | 1,491 | 1,405 | 1,418 | 2,170,800 | 1,418 |
| 2015-08-24 | 1,539 | 1,542 | 1,473 | 1,473 | 1,617,900 | 1,473 |
| 2015-08-21 | 1,595 | 1,609 | 1,579 | 1,580 | 960,000 | 1,580 |
| 2015-08-20 | 1,642 | 1,656 | 1,633 | 1,639 | 1,048,000 | 1,639 |
| 2015-08-19 | 1,681 | 1,682 | 1,643 | 1,652 | 1,149,200 | 1,652 |
| 2015-08-18 | 1,699 | 1,705 | 1,684 | 1,694 | 678,000 | 1,694 |
| 2015-08-17 | 1,698 | 1,699 | 1,664 | 1,692 | 998,000 | 1,692 |
| 2015-08-14 | 1,681 | 1,691 | 1,669 | 1,680 | 949,500 | 1,680 |
| 2015-08-13 | 1,692 | 1,703 | 1,672 | 1,693 | 1,390,900 | 1,693 |
| 2015-08-12 | 1,743 | 1,745 | 1,681 | 1,698 | 1,637,900 | 1,698 |
| 2015-08-11 | 1,759 | 1,793 | 1,743 | 1,763 | 1,216,800 | 1,763 |
| 2015-08-10 | 1,734 | 1,750 | 1,719 | 1,750 | 1,460,000 | 1,750 |
| 2015-08-07 | 1,733 | 1,740 | 1,720 | 1,735 | 1,247,900 | 1,735 |
| 2015-08-06 | 1,731 | 1,737 | 1,702 | 1,727 | 1,549,900 | 1,727 |
| 2015-08-05 | 1,690 | 1,723 | 1,689 | 1,711 | 1,735,500 | 1,711 |
| 2015-08-04 | 1,693 | 1,701 | 1,674 | 1,685 | 1,814,500 | 1,685 |
| 2015-08-03 | 1,700 | 1,714 | 1,669 | 1,708 | 1,966,500 | 1,708 |
| 2015-07-31 | 1,635 | 1,694 | 1,626 | 1,682 | 3,904,600 | 1,682 |
| 2015-07-30 | 1,528 | 1,586 | 1,520 | 1,574 | 1,769,100 | 1,574 |
| 2015-07-29 | 1,542 | 1,555 | 1,517 | 1,524 | 932,800 | 1,524 |
| 2015-07-28 | 1,538 | 1,543 | 1,510 | 1,528 | 1,500,500 | 1,528 |
| 2015-07-27 | 1,570 | 1,590 | 1,553 | 1,561 | 1,007,500 | 1,561 |
| 2015-07-24 | 1,586 | 1,586 | 1,568 | 1,578 | 798,600 | 1,578 |
| 2015-07-23 | 1,572 | 1,588 | 1,567 | 1,578 | 928,100 | 1,578 |
| 2015-07-22 | 1,584 | 1,592 | 1,560 | 1,574 | 1,194,900 | 1,574 |
| 2015-07-21 | 1,606 | 1,622 | 1,582 | 1,600 | 1,310,300 | 1,600 |
| 2015-07-17 | 1,580 | 1,590 | 1,571 | 1,584 | 1,117,500 | 1,584 |
| 2015-07-16 | 1,577 | 1,598 | 1,570 | 1,585 | 2,102,000 | 1,585 |
| 2015-07-15 | 1,570 | 1,572 | 1,538 | 1,559 | 1,902,900 | 1,559 |
| 2015-07-14 | 1,549 | 1,569 | 1,542 | 1,550 | 1,225,900 | 1,550 |
| 2015-07-13 | 1,519 | 1,534 | 1,512 | 1,518 | 1,055,400 | 1,518 |
| 2015-07-10 | 1,538 | 1,542 | 1,492 | 1,510 | 2,043,300 | 1,510 |
| 2015-07-09 | 1,504 | 1,533 | 1,486 | 1,524 | 2,616,000 | 1,524 |
| 2015-07-08 | 1,591 | 1,600 | 1,529 | 1,529 | 1,731,800 | 1,529 |
| 2015-07-07 | 1,595 | 1,613 | 1,582 | 1,590 | 1,382,900 | 1,590 |
| 2015-07-06 | 1,594 | 1,597 | 1,563 | 1,568 | 1,014,500 | 1,568 |
| 2015-07-03 | 1,602 | 1,630 | 1,597 | 1,630 | 1,410,600 | 1,630 |
| 2015-07-02 | 1,592 | 1,610 | 1,583 | 1,608 | 1,537,800 | 1,608 |
| 2015-07-01 | 1,586 | 1,594 | 1,566 | 1,575 | 888,000 | 1,575 |
| 2015-06-30 | 1,564 | 1,591 | 1,561 | 1,572 | 1,365,800 | 1,572 |
| 2015-06-29 | 1,559 | 1,585 | 1,550 | 1,570 | 1,047,600 | 1,570 |
| 2015-06-26 | 1,608 | 1,623 | 1,603 | 1,616 | 1,477,100 | 1,616 |
| 2015-06-25 | 1,600 | 1,618 | 1,592 | 1,596 | 1,548,900 | 1,596 |
| 2015-06-24 | 1,607 | 1,618 | 1,592 | 1,599 | 1,449,400 | 1,599 |
| 2015-06-23 | 1,554 | 1,608 | 1,549 | 1,596 | 2,791,400 | 1,596 |
| 2015-06-22 | 1,530 | 1,553 | 1,522 | 1,527 | 1,603,800 | 1,527 |
| 2015-06-19 | 1,549 | 1,563 | 1,541 | 1,541 | 1,694,700 | 1,541 |
| 2015-06-18 | 1,524 | 1,549 | 1,524 | 1,529 | 1,276,700 | 1,529 |
| 2015-06-17 | 1,542 | 1,547 | 1,513 | 1,523 | 1,767,500 | 1,523 |
| 2015-06-16 | 1,547 | 1,569 | 1,528 | 1,532 | 1,458,100 | 1,532 |
| 2015-06-15 | 1,542 | 1,552 | 1,532 | 1,546 | 1,132,800 | 1,546 |
| 2015-06-12 | 1,562 | 1,568 | 1,543 | 1,556 | 1,949,500 | 1,556 |
| 2015-06-11 | 1,566 | 1,569 | 1,551 | 1,557 | 1,120,600 | 1,557 |
| 2015-06-10 | 1,591 | 1,593 | 1,551 | 1,551 | 2,423,800 | 1,551 |
| 2015-06-09 | 1,594 | 1,605 | 1,580 | 1,586 | 2,405,000 | 1,586 |
| 2015-06-08 | 1,618 | 1,618 | 1,581 | 1,584 | 1,716,500 | 1,584 |
| 2015-06-05 | 1,616 | 1,625 | 1,604 | 1,618 | 915,300 | 1,618 |
| 2015-06-04 | 1,610 | 1,632 | 1,589 | 1,624 | 1,436,000 | 1,624 |
| 2015-06-03 | 1,676 | 1,680 | 1,622 | 1,628 | 2,083,600 | 1,628 |
| 2015-06-02 | 1,650 | 1,672 | 1,642 | 1,669 | 2,211,900 | 1,669 |
| 2015-06-01 | 1,601 | 1,637 | 1,595 | 1,637 | 1,195,700 | 1,637 |
| 2015-05-29 | 1,601 | 1,629 | 1,596 | 1,619 | 2,047,300 | 1,619 |
| 2015-05-28 | 1,617 | 1,620 | 1,607 | 1,614 | 900,900 | 1,614 |
| 2015-05-27 | 1,588 | 1,603 | 1,575 | 1,603 | 1,073,600 | 1,603 |
| 2015-05-26 | 1,610 | 1,613 | 1,587 | 1,597 | 647,700 | 1,597 |
| 2015-05-25 | 1,630 | 1,655 | 1,597 | 1,609 | 2,080,100 | 1,609 |
| 2015-05-22 | 1,600 | 1,619 | 1,574 | 1,618 | 1,992,100 | 1,618 |
| 2015-05-21 | 1,588 | 1,610 | 1,573 | 1,603 | 2,497,300 | 1,603 |
| 2015-05-20 | 1,550 | 1,600 | 1,549 | 1,589 | 2,586,300 | 1,589 |
| 2015-05-19 | 1,520 | 1,542 | 1,515 | 1,533 | 1,324,500 | 1,533 |
| 2015-05-18 | 1,512 | 1,515 | 1,507 | 1,514 | 719,400 | 1,514 |
| 2015-05-15 | 1,499 | 1,516 | 1,496 | 1,501 | 1,013,700 | 1,501 |
| 2015-05-14 | 1,510 | 1,514 | 1,475 | 1,479 | 924,300 | 1,479 |
| 2015-05-13 | 1,477 | 1,515 | 1,477 | 1,506 | 1,991,800 | 1,506 |
| 2015-05-12 | 1,466 | 1,498 | 1,451 | 1,472 | 2,072,400 | 1,472 |
| 2015-05-11 | 1,485 | 1,487 | 1,467 | 1,475 | 1,076,600 | 1,475 |
| 2015-05-08 | 1,469 | 1,469 | 1,448 | 1,462 | 1,031,200 | 1,462 |
| 2015-05-07 | 1,440 | 1,468 | 1,437 | 1,461 | 1,569,600 | 1,461 |
| 2015-05-01 | 1,430 | 1,445 | 1,427 | 1,445 | 1,020,600 | 1,445 |
| 2015-04-30 | 1,465 | 1,465 | 1,439 | 1,449 | 1,140,100 | 1,449 |
| 2015-04-28 | 1,477 | 1,494 | 1,464 | 1,484 | 869,500 | 1,484 |
| 2015-04-27 | 1,480 | 1,482 | 1,468 | 1,475 | 1,042,900 | 1,475 |
| 2015-04-24 | 1,489 | 1,492 | 1,476 | 1,480 | 1,227,900 | 1,480 |
| 2015-04-23 | 1,512 | 1,516 | 1,482 | 1,488 | 1,074,800 | 1,488 |
| 2015-04-22 | 1,505 | 1,530 | 1,497 | 1,512 | 2,138,000 | 1,512 |
| 2015-04-21 | 1,450 | 1,502 | 1,447 | 1,487 | 2,906,900 | 1,487 |
| 2015-04-20 | 1,423 | 1,445 | 1,420 | 1,433 | 1,541,100 | 1,433 |
| 2015-04-17 | 1,433 | 1,435 | 1,422 | 1,428 | 1,642,500 | 1,428 |
| 2015-04-16 | 1,430 | 1,440 | 1,417 | 1,434 | 1,472,000 | 1,434 |
| 2015-04-15 | 1,408 | 1,430 | 1,408 | 1,426 | 1,583,300 | 1,426 |
| 2015-04-14 | 1,411 | 1,419 | 1,401 | 1,412 | 1,825,800 | 1,412 |
| 2015-04-13 | 1,446 | 1,446 | 1,410 | 1,416 | 1,866,400 | 1,416 |
| 2015-04-10 | 1,460 | 1,463 | 1,434 | 1,456 | 1,423,900 | 1,456 |
| 2015-04-09 | 1,476 | 1,489 | 1,453 | 1,461 | 1,678,300 | 1,461 |
| 2015-04-08 | 1,446 | 1,472 | 1,441 | 1,460 | 1,691,200 | 1,460 |
| 2015-04-07 | 1,445 | 1,450 | 1,430 | 1,436 | 1,528,100 | 1,436 |
| 2015-04-06 | 1,416 | 1,424 | 1,401 | 1,422 | 1,443,800 | 1,422 |
| 2015-04-03 | 1,441 | 1,441 | 1,407 | 1,421 | 2,274,000 | 1,421 |
| 2015-04-02 | 1,413 | 1,455 | 1,400 | 1,442 | 2,717,500 | 1,442 |
| 2015-04-01 | 1,424 | 1,434 | 1,393 | 1,413 | 3,423,600 | 1,413 |
| 2015-03-31 | 1,470 | 1,486 | 1,414 | 1,433 | 3,832,300 | 1,433 |
| 2015-03-30 | 1,470 | 1,483 | 1,459 | 1,472 | 1,922,100 | 1,472 |
| 2015-03-27 | 1,480 | 1,515 | 1,457 | 1,475 | 1,569,100 | 1,475 |
| 2015-03-26 | 1,503 | 1,515 | 1,486 | 1,493 | 1,734,900 | 1,493 |
| 2015-03-25 | 1,524 | 1,528 | 1,502 | 1,526 | 1,552,700 | 1,526 |
| 2015-03-24 | 1,528 | 1,533 | 1,502 | 1,517 | 2,187,700 | 1,517 |
| 2015-03-23 | 1,579 | 1,579 | 1,529 | 1,538 | 3,089,800 | 1,538 |
| 2015-03-20 | 1,605 | 1,620 | 1,584 | 1,588 | 3,102,800 | 1,588 |
| 2015-03-19 | 1,600 | 1,614 | 1,572 | 1,600 | 2,941,800 | 1,600 |
| 2015-03-18 | 1,568 | 1,589 | 1,551 | 1,586 | 2,531,100 | 1,586 |
| 2015-03-17 | 1,550 | 1,563 | 1,525 | 1,550 | 1,459,600 | 1,550 |
| 2015-03-16 | 1,519 | 1,547 | 1,517 | 1,539 | 2,069,500 | 1,539 |
| 2015-03-13 | 1,530 | 1,545 | 1,506 | 1,506 | 2,733,900 | 1,506 |
| 2015-03-12 | 1,502 | 1,520 | 1,490 | 1,518 | 1,841,500 | 1,518 |
| 2015-03-11 | 1,475 | 1,521 | 1,470 | 1,509 | 2,439,000 | 1,509 |
| 2015-03-10 | 1,502 | 1,525 | 1,458 | 1,463 | 2,324,300 | 1,463 |
| 2015-03-09 | 1,474 | 1,495 | 1,466 | 1,485 | 1,847,300 | 1,485 |
| 2015-03-06 | 1,475 | 1,507 | 1,461 | 1,499 | 3,317,500 | 1,499 |
| 2015-03-05 | 1,501 | 1,509 | 1,488 | 1,495 | 2,457,500 | 1,495 |
| 2015-03-04 | 1,550 | 1,552 | 1,515 | 1,521 | 1,964,900 | 1,521 |
| 2015-03-03 | 1,550 | 1,572 | 1,540 | 1,548 | 3,182,200 | 1,548 |
| 2015-03-02 | 1,554 | 1,565 | 1,534 | 1,552 | 2,379,400 | 1,552 |
| 2015-02-27 | 1,550 | 1,558 | 1,529 | 1,552 | 1,906,600 | 1,552 |
| 2015-02-26 | 1,531 | 1,541 | 1,497 | 1,536 | 3,334,900 | 1,536 |
| 2015-02-25 | 1,562 | 1,564 | 1,533 | 1,542 | 2,055,700 | 1,542 |
| 2015-02-24 | 1,583 | 1,583 | 1,551 | 1,561 | 1,989,900 | 1,561 |
| 2015-02-23 | 1,639 | 1,648 | 1,582 | 1,590 | 2,112,400 | 1,590 |
| 2015-02-20 | 1,559 | 1,615 | 1,553 | 1,613 | 3,279,000 | 1,613 |
| 2015-02-19 | 1,512 | 1,537 | 1,491 | 1,533 | 2,664,600 | 1,533 |
| 2015-02-18 | 1,544 | 1,550 | 1,520 | 1,532 | 1,539,500 | 1,532 |
| 2015-02-17 | 1,548 | 1,549 | 1,486 | 1,518 | 2,617,600 | 1,518 |
| 2015-02-16 | 1,581 | 1,605 | 1,543 | 1,557 | 2,926,000 | 1,557 |
| 2015-02-13 | 1,509 | 1,545 | 1,505 | 1,543 | 2,936,700 | 1,543 |
| 2015-02-12 | 1,471 | 1,503 | 1,454 | 1,497 | 3,080,600 | 1,497 |
| 2015-02-10 | 1,449 | 1,454 | 1,425 | 1,450 | 1,839,300 | 1,450 |
| 2015-02-09 | 1,420 | 1,460 | 1,405 | 1,458 | 3,160,800 | 1,458 |
| 2015-02-06 | 1,398 | 1,415 | 1,390 | 1,400 | 1,858,700 | 1,400 |
| 2015-02-05 | 1,429 | 1,431 | 1,370 | 1,383 | 3,277,200 | 1,383 |
| 2015-02-04 | 1,378 | 1,400 | 1,358 | 1,382 | 2,721,300 | 1,382 |
| 2015-02-03 | 1,448 | 1,454 | 1,387 | 1,402 | 1,695,700 | 1,402 |
| 2015-02-02 | 1,445 | 1,460 | 1,424 | 1,445 | 1,557,300 | 1,445 |
| 2015-01-30 | 1,461 | 1,489 | 1,456 | 1,475 | 1,763,400 | 1,475 |
| 2015-01-29 | 1,443 | 1,461 | 1,434 | 1,441 | 1,314,300 | 1,441 |
| 2015-01-28 | 1,449 | 1,459 | 1,433 | 1,449 | 1,228,700 | 1,449 |
| 2015-01-27 | 1,447 | 1,461 | 1,438 | 1,452 | 1,033,400 | 1,452 |
| 2015-01-26 | 1,428 | 1,439 | 1,416 | 1,434 | 968,200 | 1,434 |
| 2015-01-23 | 1,437 | 1,445 | 1,411 | 1,442 | 1,062,300 | 1,442 |
| 2015-01-22 | 1,436 | 1,436 | 1,408 | 1,425 | 1,135,200 | 1,425 |
| 2015-01-21 | 1,465 | 1,465 | 1,433 | 1,438 | 1,131,300 | 1,438 |
| 2015-01-20 | 1,453 | 1,465 | 1,444 | 1,465 | 1,485,300 | 1,465 |
| 2015-01-19 | 1,416 | 1,429 | 1,403 | 1,426 | 903,400 | 1,426 |
| 2015-01-16 | 1,396 | 1,403 | 1,363 | 1,397 | 1,149,800 | 1,397 |
| 2015-01-15 | 1,404 | 1,429 | 1,386 | 1,426 | 1,629,200 | 1,426 |
| 2015-01-14 | 1,388 | 1,429 | 1,385 | 1,407 | 1,394,500 | 1,407 |
| 2015-01-13 | 1,383 | 1,389 | 1,358 | 1,385 | 1,809,300 | 1,385 |
| 2015-01-09 | 1,399 | 1,405 | 1,380 | 1,398 | 1,148,000 | 1,398 |
| 2015-01-08 | 1,392 | 1,409 | 1,381 | 1,396 | 1,370,100 | 1,396 |
| 2015-01-07 | 1,341 | 1,382 | 1,317 | 1,378 | 2,330,900 | 1,378 |
| 2015-01-06 | 1,350 | 1,378 | 1,343 | 1,371 | 1,722,000 | 1,371 |
| 2015-01-05 | 1,408 | 1,416 | 1,372 | 1,385 | 1,923,500 | 1,385 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
