4204 積水化学工業(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 | 1,589 | 1,599 | 1,583 | 1,591 | 1,237,500 | 1,591 |
| 2015-12-29 | 1,563 | 1,591 | 1,560 | 1,588 | 1,286,700 | 1,588 |
| 2015-12-28 | 1,556 | 1,570 | 1,552 | 1,557 | 1,365,300 | 1,557 |
| 2015-12-25 | 1,567 | 1,568 | 1,538 | 1,541 | 1,854,600 | 1,541 |
| 2015-12-24 | 1,600 | 1,600 | 1,563 | 1,566 | 1,294,000 | 1,566 |
| 2015-12-22 | 1,575 | 1,598 | 1,573 | 1,589 | 2,528,300 | 1,589 |
| 2015-12-21 | 1,541 | 1,555 | 1,522 | 1,549 | 1,632,600 | 1,549 |
| 2015-12-18 | 1,585 | 1,608 | 1,554 | 1,556 | 3,630,000 | 1,556 |
| 2015-12-17 | 1,580 | 1,608 | 1,559 | 1,567 | 3,493,500 | 1,567 |
| 2015-12-16 | 1,523 | 1,541 | 1,511 | 1,541 | 2,113,900 | 1,541 |
| 2015-12-15 | 1,529 | 1,529 | 1,498 | 1,499 | 1,785,200 | 1,499 |
| 2015-12-14 | 1,516 | 1,529 | 1,492 | 1,527 | 2,462,800 | 1,527 |
| 2015-12-11 | 1,511 | 1,550 | 1,511 | 1,549 | 3,618,400 | 1,549 |
| 2015-12-10 | 1,554 | 1,568 | 1,548 | 1,551 | 3,680,000 | 1,551 |
| 2015-12-09 | 1,502 | 1,576 | 1,501 | 1,569 | 4,395,000 | 1,569 |
| 2015-12-08 | 1,507 | 1,519 | 1,487 | 1,494 | 2,600,900 | 1,494 |
| 2015-12-07 | 1,494 | 1,509 | 1,491 | 1,502 | 1,857,100 | 1,502 |
| 2015-12-04 | 1,473 | 1,487 | 1,466 | 1,470 | 1,794,700 | 1,470 |
| 2015-12-03 | 1,483 | 1,509 | 1,483 | 1,503 | 1,592,600 | 1,503 |
| 2015-12-02 | 1,493 | 1,514 | 1,488 | 1,488 | 2,677,900 | 1,488 |
| 2015-12-01 | 1,476 | 1,481 | 1,465 | 1,481 | 1,597,600 | 1,481 |
| 2015-11-30 | 1,470 | 1,479 | 1,464 | 1,467 | 2,389,900 | 1,467 |
| 2015-11-27 | 1,468 | 1,473 | 1,455 | 1,458 | 1,319,100 | 1,458 |
| 2015-11-26 | 1,462 | 1,469 | 1,454 | 1,461 | 1,194,600 | 1,461 |
| 2015-11-25 | 1,462 | 1,466 | 1,453 | 1,457 | 1,333,900 | 1,457 |
| 2015-11-24 | 1,450 | 1,466 | 1,443 | 1,464 | 1,631,500 | 1,464 |
| 2015-11-20 | 1,459 | 1,462 | 1,446 | 1,461 | 1,357,600 | 1,461 |
| 2015-11-19 | 1,465 | 1,465 | 1,445 | 1,453 | 1,488,500 | 1,453 |
| 2015-11-18 | 1,467 | 1,468 | 1,447 | 1,449 | 1,035,400 | 1,449 |
| 2015-11-17 | 1,470 | 1,478 | 1,454 | 1,458 | 2,017,200 | 1,458 |
| 2015-11-16 | 1,430 | 1,460 | 1,421 | 1,452 | 1,488,100 | 1,452 |
| 2015-11-13 | 1,450 | 1,466 | 1,439 | 1,458 | 1,660,800 | 1,458 |
| 2015-11-12 | 1,460 | 1,486 | 1,456 | 1,483 | 2,373,600 | 1,483 |
| 2015-11-11 | 1,446 | 1,467 | 1,438 | 1,463 | 2,189,400 | 1,463 |
| 2015-11-10 | 1,430 | 1,450 | 1,421 | 1,449 | 2,009,800 | 1,449 |
| 2015-11-09 | 1,476 | 1,479 | 1,452 | 1,460 | 1,868,400 | 1,460 |
| 2015-11-06 | 1,440 | 1,462 | 1,435 | 1,460 | 1,683,300 | 1,460 |
| 2015-11-05 | 1,417 | 1,442 | 1,410 | 1,432 | 1,586,800 | 1,432 |
| 2015-11-04 | 1,440 | 1,444 | 1,403 | 1,403 | 2,182,500 | 1,403 |
| 2015-11-02 | 1,411 | 1,425 | 1,400 | 1,416 | 1,756,200 | 1,416 |
| 2015-10-30 | 1,414 | 1,452 | 1,406 | 1,436 | 3,482,800 | 1,436 |
| 2015-10-29 | 1,376 | 1,411 | 1,324 | 1,386 | 2,828,800 | 1,386 |
| 2015-10-28 | 1,355 | 1,363 | 1,349 | 1,362 | 1,320,300 | 1,362 |
| 2015-10-27 | 1,350 | 1,369 | 1,344 | 1,346 | 1,491,400 | 1,346 |
| 2015-10-26 | 1,379 | 1,386 | 1,348 | 1,353 | 1,818,500 | 1,353 |
| 2015-10-23 | 1,347 | 1,362 | 1,331 | 1,345 | 2,148,100 | 1,345 |
| 2015-10-22 | 1,313 | 1,329 | 1,306 | 1,308 | 1,270,100 | 1,308 |
| 2015-10-21 | 1,296 | 1,340 | 1,295 | 1,337 | 1,057,500 | 1,337 |
| 2015-10-20 | 1,308 | 1,313 | 1,288 | 1,294 | 741,200 | 1,294 |
| 2015-10-19 | 1,321 | 1,325 | 1,294 | 1,303 | 1,286,700 | 1,303 |
| 2015-10-16 | 1,325 | 1,332 | 1,312 | 1,321 | 1,182,800 | 1,321 |
| 2015-10-15 | 1,289 | 1,322 | 1,282 | 1,317 | 1,202,200 | 1,317 |
| 2015-10-14 | 1,326 | 1,329 | 1,297 | 1,303 | 2,001,000 | 1,303 |
| 2015-10-13 | 1,324 | 1,349 | 1,303 | 1,339 | 2,188,000 | 1,339 |
| 2015-10-09 | 1,322 | 1,352 | 1,315 | 1,351 | 1,569,000 | 1,351 |
| 2015-10-08 | 1,315 | 1,324 | 1,308 | 1,313 | 1,780,500 | 1,313 |
| 2015-10-07 | 1,291 | 1,321 | 1,287 | 1,316 | 1,629,300 | 1,316 |
| 2015-10-06 | 1,315 | 1,323 | 1,296 | 1,297 | 1,389,100 | 1,297 |
| 2015-10-05 | 1,291 | 1,295 | 1,271 | 1,285 | 1,323,300 | 1,285 |
| 2015-10-02 | 1,271 | 1,279 | 1,250 | 1,271 | 2,006,000 | 1,271 |
| 2015-10-01 | 1,263 | 1,280 | 1,244 | 1,270 | 1,990,000 | 1,270 |
| 2015-09-30 | 1,240 | 1,260 | 1,232 | 1,253 | 2,417,000 | 1,253 |
| 2015-09-29 | 1,233 | 1,243 | 1,202 | 1,210 | 2,158,000 | 1,210 |
| 2015-09-28 | 1,274 | 1,287 | 1,252 | 1,262 | 1,602,000 | 1,262 |
| 2015-09-25 | 1,232 | 1,260 | 1,223 | 1,258 | 2,816,000 | 1,258 |
| 2015-09-24 | 1,267 | 1,267 | 1,231 | 1,231 | 2,874,000 | 1,231 |
| 2015-09-18 | 1,301 | 1,304 | 1,268 | 1,277 | 2,178,000 | 1,277 |
| 2015-09-17 | 1,303 | 1,317 | 1,300 | 1,313 | 1,179,000 | 1,313 |
| 2015-09-16 | 1,311 | 1,311 | 1,286 | 1,294 | 1,417,000 | 1,294 |
| 2015-09-15 | 1,307 | 1,322 | 1,289 | 1,289 | 1,382,000 | 1,289 |
| 2015-09-14 | 1,307 | 1,316 | 1,291 | 1,294 | 2,105,000 | 1,294 |
| 2015-09-11 | 1,340 | 1,358 | 1,313 | 1,318 | 3,060,000 | 1,318 |
| 2015-09-10 | 1,288 | 1,330 | 1,285 | 1,325 | 1,739,000 | 1,325 |
| 2015-09-09 | 1,270 | 1,318 | 1,265 | 1,316 | 2,197,000 | 1,316 |
| 2015-09-08 | 1,253 | 1,269 | 1,227 | 1,228 | 2,518,000 | 1,228 |
| 2015-09-07 | 1,256 | 1,289 | 1,250 | 1,272 | 2,136,000 | 1,272 |
| 2015-09-04 | 1,300 | 1,328 | 1,257 | 1,263 | 3,050,000 | 1,263 |
| 2015-09-03 | 1,291 | 1,312 | 1,287 | 1,291 | 2,038,000 | 1,291 |
| 2015-09-02 | 1,248 | 1,279 | 1,243 | 1,251 | 2,626,000 | 1,251 |
| 2015-09-01 | 1,322 | 1,328 | 1,274 | 1,274 | 2,218,000 | 1,274 |
| 2015-08-31 | 1,338 | 1,358 | 1,331 | 1,339 | 1,996,000 | 1,339 |
| 2015-08-28 | 1,348 | 1,366 | 1,343 | 1,357 | 1,893,000 | 1,357 |
| 2015-08-27 | 1,309 | 1,345 | 1,309 | 1,323 | 2,237,000 | 1,323 |
| 2015-08-26 | 1,265 | 1,301 | 1,264 | 1,292 | 3,611,000 | 1,292 |
| 2015-08-25 | 1,251 | 1,311 | 1,246 | 1,265 | 4,710,000 | 1,265 |
| 2015-08-24 | 1,320 | 1,337 | 1,298 | 1,301 | 4,058,000 | 1,301 |
| 2015-08-21 | 1,360 | 1,383 | 1,351 | 1,356 | 2,832,000 | 1,356 |
| 2015-08-20 | 1,410 | 1,420 | 1,391 | 1,391 | 2,028,000 | 1,391 |
| 2015-08-19 | 1,429 | 1,442 | 1,410 | 1,411 | 1,896,000 | 1,411 |
| 2015-08-18 | 1,445 | 1,452 | 1,433 | 1,436 | 1,437,000 | 1,436 |
| 2015-08-17 | 1,425 | 1,453 | 1,419 | 1,445 | 1,845,000 | 1,445 |
| 2015-08-14 | 1,416 | 1,421 | 1,398 | 1,410 | 1,573,000 | 1,410 |
| 2015-08-13 | 1,404 | 1,427 | 1,404 | 1,420 | 2,986,000 | 1,420 |
| 2015-08-12 | 1,424 | 1,442 | 1,398 | 1,403 | 3,513,000 | 1,403 |
| 2015-08-11 | 1,400 | 1,428 | 1,399 | 1,424 | 3,574,000 | 1,424 |
| 2015-08-10 | 1,373 | 1,381 | 1,364 | 1,380 | 1,935,000 | 1,380 |
| 2015-08-07 | 1,366 | 1,391 | 1,361 | 1,387 | 1,968,000 | 1,387 |
| 2015-08-06 | 1,369 | 1,385 | 1,358 | 1,367 | 2,571,000 | 1,367 |
| 2015-08-05 | 1,339 | 1,368 | 1,339 | 1,361 | 3,448,000 | 1,361 |
| 2015-08-04 | 1,346 | 1,357 | 1,324 | 1,330 | 4,976,000 | 1,330 |
| 2015-08-03 | 1,370 | 1,378 | 1,357 | 1,361 | 3,387,000 | 1,361 |
| 2015-07-31 | 1,382 | 1,389 | 1,363 | 1,377 | 4,365,000 | 1,377 |
| 2015-07-30 | 1,426 | 1,460 | 1,378 | 1,417 | 3,820,000 | 1,417 |
| 2015-07-29 | 1,423 | 1,443 | 1,411 | 1,426 | 2,366,000 | 1,426 |
| 2015-07-28 | 1,407 | 1,432 | 1,396 | 1,423 | 1,359,000 | 1,423 |
| 2015-07-27 | 1,445 | 1,448 | 1,423 | 1,435 | 1,482,000 | 1,435 |
| 2015-07-24 | 1,459 | 1,459 | 1,447 | 1,452 | 1,069,000 | 1,452 |
| 2015-07-23 | 1,474 | 1,477 | 1,462 | 1,469 | 910,000 | 1,469 |
| 2015-07-22 | 1,482 | 1,482 | 1,455 | 1,464 | 1,603,000 | 1,464 |
| 2015-07-21 | 1,497 | 1,499 | 1,477 | 1,485 | 1,505,000 | 1,485 |
| 2015-07-17 | 1,500 | 1,506 | 1,480 | 1,487 | 3,478,000 | 1,487 |
| 2015-07-16 | 1,500 | 1,507 | 1,481 | 1,503 | 2,989,000 | 1,503 |
| 2015-07-15 | 1,490 | 1,510 | 1,483 | 1,494 | 2,008,000 | 1,494 |
| 2015-07-14 | 1,490 | 1,496 | 1,472 | 1,483 | 2,272,000 | 1,483 |
| 2015-07-13 | 1,458 | 1,487 | 1,448 | 1,482 | 1,534,000 | 1,482 |
| 2015-07-10 | 1,452 | 1,469 | 1,442 | 1,451 | 2,546,000 | 1,451 |
| 2015-07-09 | 1,429 | 1,450 | 1,403 | 1,450 | 2,526,000 | 1,450 |
| 2015-07-08 | 1,498 | 1,498 | 1,452 | 1,460 | 2,449,000 | 1,460 |
| 2015-07-07 | 1,492 | 1,503 | 1,491 | 1,498 | 2,162,000 | 1,498 |
| 2015-07-06 | 1,470 | 1,488 | 1,460 | 1,471 | 2,325,000 | 1,471 |
| 2015-07-03 | 1,510 | 1,522 | 1,493 | 1,496 | 3,003,000 | 1,496 |
| 2015-07-02 | 1,520 | 1,545 | 1,505 | 1,531 | 2,675,000 | 1,531 |
| 2015-07-01 | 1,511 | 1,537 | 1,496 | 1,534 | 2,198,000 | 1,534 |
| 2015-06-30 | 1,503 | 1,513 | 1,492 | 1,503 | 1,802,000 | 1,503 |
| 2015-06-29 | 1,497 | 1,514 | 1,493 | 1,501 | 1,763,000 | 1,501 |
| 2015-06-26 | 1,535 | 1,551 | 1,525 | 1,544 | 1,554,000 | 1,544 |
| 2015-06-25 | 1,530 | 1,545 | 1,524 | 1,533 | 1,553,000 | 1,533 |
| 2015-06-24 | 1,572 | 1,575 | 1,542 | 1,545 | 2,065,000 | 1,545 |
| 2015-06-23 | 1,526 | 1,561 | 1,522 | 1,557 | 2,579,000 | 1,557 |
| 2015-06-22 | 1,504 | 1,530 | 1,498 | 1,526 | 2,912,000 | 1,526 |
| 2015-06-19 | 1,514 | 1,542 | 1,512 | 1,534 | 2,359,000 | 1,534 |
| 2015-06-18 | 1,522 | 1,527 | 1,512 | 1,515 | 1,773,000 | 1,515 |
| 2015-06-17 | 1,554 | 1,559 | 1,528 | 1,536 | 2,340,000 | 1,536 |
| 2015-06-16 | 1,562 | 1,564 | 1,540 | 1,550 | 2,503,000 | 1,550 |
| 2015-06-15 | 1,542 | 1,566 | 1,542 | 1,562 | 2,141,000 | 1,562 |
| 2015-06-12 | 1,590 | 1,590 | 1,562 | 1,575 | 2,322,000 | 1,575 |
| 2015-06-11 | 1,579 | 1,584 | 1,559 | 1,565 | 1,595,000 | 1,565 |
| 2015-06-10 | 1,556 | 1,572 | 1,545 | 1,558 | 3,394,000 | 1,558 |
| 2015-06-09 | 1,588 | 1,589 | 1,573 | 1,577 | 2,195,000 | 1,577 |
| 2015-06-08 | 1,632 | 1,632 | 1,592 | 1,600 | 3,686,000 | 1,600 |
| 2015-06-05 | 1,630 | 1,642 | 1,615 | 1,634 | 2,942,000 | 1,634 |
| 2015-06-04 | 1,661 | 1,663 | 1,641 | 1,653 | 2,325,000 | 1,653 |
| 2015-06-03 | 1,678 | 1,683 | 1,660 | 1,670 | 1,832,000 | 1,670 |
| 2015-06-02 | 1,670 | 1,696 | 1,657 | 1,695 | 1,959,000 | 1,695 |
| 2015-06-01 | 1,650 | 1,677 | 1,650 | 1,675 | 1,718,000 | 1,675 |
| 2015-05-29 | 1,697 | 1,705 | 1,669 | 1,678 | 2,550,000 | 1,678 |
| 2015-05-28 | 1,696 | 1,713 | 1,682 | 1,688 | 1,787,000 | 1,688 |
| 2015-05-27 | 1,684 | 1,684 | 1,653 | 1,675 | 1,444,000 | 1,675 |
| 2015-05-26 | 1,699 | 1,699 | 1,679 | 1,685 | 794,000 | 1,685 |
| 2015-05-25 | 1,684 | 1,693 | 1,681 | 1,691 | 1,061,000 | 1,691 |
| 2015-05-22 | 1,677 | 1,679 | 1,658 | 1,673 | 1,177,000 | 1,673 |
| 2015-05-21 | 1,662 | 1,675 | 1,643 | 1,665 | 1,556,000 | 1,665 |
| 2015-05-20 | 1,655 | 1,664 | 1,637 | 1,648 | 1,599,000 | 1,648 |
| 2015-05-19 | 1,643 | 1,652 | 1,635 | 1,641 | 1,392,000 | 1,641 |
| 2015-05-18 | 1,626 | 1,650 | 1,625 | 1,637 | 1,337,000 | 1,637 |
| 2015-05-15 | 1,620 | 1,633 | 1,602 | 1,612 | 1,760,000 | 1,612 |
| 2015-05-14 | 1,624 | 1,640 | 1,609 | 1,610 | 1,302,000 | 1,610 |
| 2015-05-13 | 1,631 | 1,663 | 1,617 | 1,643 | 1,795,000 | 1,643 |
| 2015-05-12 | 1,628 | 1,631 | 1,606 | 1,617 | 1,307,000 | 1,617 |
| 2015-05-11 | 1,656 | 1,656 | 1,617 | 1,621 | 1,299,000 | 1,621 |
| 2015-05-08 | 1,630 | 1,648 | 1,617 | 1,644 | 2,247,000 | 1,644 |
| 2015-05-07 | 1,588 | 1,625 | 1,586 | 1,611 | 3,483,000 | 1,611 |
| 2015-05-01 | 1,585 | 1,597 | 1,566 | 1,575 | 1,871,000 | 1,575 |
| 2015-04-30 | 1,640 | 1,640 | 1,591 | 1,605 | 3,049,000 | 1,605 |
| 2015-04-28 | 1,674 | 1,752 | 1,629 | 1,644 | 3,840,000 | 1,644 |
| 2015-04-27 | 1,633 | 1,664 | 1,620 | 1,661 | 1,194,000 | 1,661 |
| 2015-04-24 | 1,658 | 1,661 | 1,627 | 1,633 | 1,975,000 | 1,633 |
| 2015-04-23 | 1,661 | 1,667 | 1,631 | 1,645 | 1,281,000 | 1,645 |
| 2015-04-22 | 1,658 | 1,667 | 1,649 | 1,659 | 914,000 | 1,659 |
| 2015-04-21 | 1,637 | 1,663 | 1,633 | 1,659 | 1,647,000 | 1,659 |
| 2015-04-20 | 1,616 | 1,636 | 1,603 | 1,625 | 1,059,000 | 1,625 |
| 2015-04-17 | 1,669 | 1,672 | 1,638 | 1,641 | 1,659,000 | 1,641 |
| 2015-04-16 | 1,651 | 1,658 | 1,637 | 1,658 | 1,265,000 | 1,658 |
| 2015-04-15 | 1,625 | 1,658 | 1,625 | 1,647 | 1,277,000 | 1,647 |
| 2015-04-14 | 1,667 | 1,674 | 1,647 | 1,648 | 1,971,000 | 1,648 |
| 2015-04-13 | 1,687 | 1,693 | 1,658 | 1,669 | 1,662,000 | 1,669 |
| 2015-04-10 | 1,685 | 1,685 | 1,668 | 1,683 | 1,566,000 | 1,683 |
| 2015-04-09 | 1,682 | 1,686 | 1,663 | 1,677 | 1,256,000 | 1,677 |
| 2015-04-08 | 1,685 | 1,688 | 1,640 | 1,668 | 2,632,000 | 1,668 |
| 2015-04-07 | 1,650 | 1,686 | 1,648 | 1,669 | 2,637,000 | 1,669 |
| 2015-04-06 | 1,620 | 1,624 | 1,605 | 1,618 | 887,000 | 1,618 |
| 2015-04-03 | 1,600 | 1,636 | 1,588 | 1,632 | 2,093,000 | 1,632 |
| 2015-04-02 | 1,557 | 1,610 | 1,545 | 1,596 | 2,360,000 | 1,596 |
| 2015-04-01 | 1,544 | 1,552 | 1,524 | 1,541 | 1,862,000 | 1,541 |
| 2015-03-31 | 1,599 | 1,609 | 1,556 | 1,559 | 2,450,000 | 1,559 |
| 2015-03-30 | 1,560 | 1,580 | 1,544 | 1,572 | 1,746,000 | 1,572 |
| 2015-03-27 | 1,557 | 1,592 | 1,553 | 1,574 | 2,350,000 | 1,574 |
| 2015-03-26 | 1,583 | 1,583 | 1,559 | 1,569 | 1,778,000 | 1,569 |
| 2015-03-25 | 1,572 | 1,580 | 1,565 | 1,580 | 1,714,000 | 1,580 |
| 2015-03-24 | 1,567 | 1,574 | 1,558 | 1,572 | 1,132,000 | 1,572 |
| 2015-03-23 | 1,591 | 1,591 | 1,562 | 1,567 | 1,442,000 | 1,567 |
| 2015-03-20 | 1,586 | 1,593 | 1,575 | 1,584 | 1,040,000 | 1,584 |
| 2015-03-19 | 1,603 | 1,611 | 1,582 | 1,589 | 1,497,000 | 1,589 |
| 2015-03-18 | 1,605 | 1,619 | 1,595 | 1,615 | 1,509,000 | 1,615 |
| 2015-03-17 | 1,595 | 1,614 | 1,591 | 1,600 | 1,578,000 | 1,600 |
| 2015-03-16 | 1,593 | 1,608 | 1,570 | 1,574 | 1,642,000 | 1,574 |
| 2015-03-13 | 1,561 | 1,599 | 1,556 | 1,591 | 2,805,000 | 1,591 |
| 2015-03-12 | 1,527 | 1,550 | 1,513 | 1,545 | 1,679,000 | 1,545 |
| 2015-03-11 | 1,545 | 1,548 | 1,512 | 1,518 | 3,007,000 | 1,518 |
| 2015-03-10 | 1,588 | 1,588 | 1,543 | 1,555 | 2,728,000 | 1,555 |
| 2015-03-09 | 1,590 | 1,590 | 1,570 | 1,579 | 1,092,000 | 1,579 |
| 2015-03-06 | 1,567 | 1,596 | 1,560 | 1,594 | 1,664,000 | 1,594 |
| 2015-03-05 | 1,555 | 1,568 | 1,551 | 1,559 | 1,340,000 | 1,559 |
| 2015-03-04 | 1,570 | 1,577 | 1,528 | 1,549 | 1,782,000 | 1,549 |
| 2015-03-03 | 1,567 | 1,582 | 1,554 | 1,578 | 2,029,000 | 1,578 |
| 2015-03-02 | 1,545 | 1,563 | 1,540 | 1,561 | 1,771,000 | 1,561 |
| 2015-02-27 | 1,535 | 1,542 | 1,526 | 1,535 | 1,697,000 | 1,535 |
| 2015-02-26 | 1,517 | 1,534 | 1,517 | 1,532 | 2,116,000 | 1,532 |
| 2015-02-25 | 1,514 | 1,527 | 1,500 | 1,517 | 1,625,000 | 1,517 |
| 2015-02-24 | 1,480 | 1,507 | 1,472 | 1,505 | 1,857,000 | 1,505 |
| 2015-02-23 | 1,500 | 1,510 | 1,460 | 1,472 | 1,510,000 | 1,472 |
| 2015-02-20 | 1,495 | 1,508 | 1,480 | 1,492 | 1,534,000 | 1,492 |
| 2015-02-19 | 1,470 | 1,489 | 1,468 | 1,485 | 1,240,000 | 1,485 |
| 2015-02-18 | 1,464 | 1,484 | 1,461 | 1,471 | 2,158,000 | 1,471 |
| 2015-02-17 | 1,448 | 1,454 | 1,434 | 1,444 | 1,480,000 | 1,444 |
| 2015-02-16 | 1,431 | 1,441 | 1,421 | 1,432 | 1,918,000 | 1,432 |
| 2015-02-13 | 1,398 | 1,419 | 1,396 | 1,411 | 1,566,000 | 1,411 |
| 2015-02-12 | 1,425 | 1,448 | 1,394 | 1,398 | 2,645,000 | 1,398 |
| 2015-02-10 | 1,404 | 1,415 | 1,398 | 1,403 | 1,231,000 | 1,403 |
| 2015-02-09 | 1,418 | 1,427 | 1,395 | 1,402 | 1,185,000 | 1,402 |
| 2015-02-06 | 1,391 | 1,413 | 1,380 | 1,412 | 2,006,000 | 1,412 |
| 2015-02-05 | 1,382 | 1,395 | 1,361 | 1,372 | 2,381,000 | 1,372 |
| 2015-02-04 | 1,370 | 1,380 | 1,350 | 1,377 | 2,550,000 | 1,377 |
| 2015-02-03 | 1,355 | 1,368 | 1,331 | 1,342 | 2,922,000 | 1,342 |
| 2015-02-02 | 1,300 | 1,341 | 1,298 | 1,335 | 2,740,000 | 1,335 |
| 2015-01-30 | 1,310 | 1,343 | 1,288 | 1,294 | 6,042,000 | 1,294 |
| 2015-01-29 | 1,413 | 1,428 | 1,370 | 1,394 | 2,512,000 | 1,394 |
| 2015-01-28 | 1,422 | 1,428 | 1,402 | 1,422 | 1,985,000 | 1,422 |
| 2015-01-27 | 1,402 | 1,429 | 1,397 | 1,429 | 1,843,000 | 1,429 |
| 2015-01-26 | 1,371 | 1,395 | 1,359 | 1,392 | 1,502,000 | 1,392 |
| 2015-01-23 | 1,366 | 1,387 | 1,362 | 1,386 | 2,089,000 | 1,386 |
| 2015-01-22 | 1,368 | 1,385 | 1,341 | 1,351 | 1,540,000 | 1,351 |
| 2015-01-21 | 1,390 | 1,395 | 1,380 | 1,394 | 1,774,000 | 1,394 |
| 2015-01-20 | 1,373 | 1,396 | 1,365 | 1,396 | 1,116,000 | 1,396 |
| 2015-01-19 | 1,372 | 1,373 | 1,352 | 1,371 | 1,141,000 | 1,371 |
| 2015-01-16 | 1,350 | 1,353 | 1,324 | 1,353 | 1,758,000 | 1,353 |
| 2015-01-15 | 1,380 | 1,396 | 1,369 | 1,380 | 2,550,000 | 1,380 |
| 2015-01-14 | 1,414 | 1,419 | 1,392 | 1,394 | 1,227,000 | 1,394 |
| 2015-01-13 | 1,411 | 1,430 | 1,395 | 1,430 | 1,258,000 | 1,430 |
| 2015-01-09 | 1,430 | 1,433 | 1,413 | 1,419 | 983,000 | 1,419 |
| 2015-01-08 | 1,427 | 1,434 | 1,415 | 1,425 | 863,000 | 1,425 |
| 2015-01-07 | 1,408 | 1,428 | 1,405 | 1,413 | 1,040,000 | 1,413 |
| 2015-01-06 | 1,429 | 1,432 | 1,408 | 1,409 | 1,006,000 | 1,409 |
| 2015-01-05 | 1,454 | 1,464 | 1,438 | 1,454 | 958,000 | 1,454 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
