4212 積水樹脂(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 | 1,692 | 1,692 | 1,647 | 1,672 | 11,500 | 1,672 |
| 2015-12-29 | 1,647 | 1,672 | 1,630 | 1,672 | 13,500 | 1,672 |
| 2015-12-28 | 1,636 | 1,653 | 1,622 | 1,647 | 7,000 | 1,647 |
| 2015-12-25 | 1,640 | 1,640 | 1,603 | 1,610 | 11,800 | 1,610 |
| 2015-12-24 | 1,614 | 1,620 | 1,598 | 1,600 | 10,000 | 1,600 |
| 2015-12-22 | 1,614 | 1,614 | 1,599 | 1,601 | 9,700 | 1,601 |
| 2015-12-21 | 1,617 | 1,641 | 1,587 | 1,610 | 20,600 | 1,610 |
| 2015-12-18 | 1,639 | 1,659 | 1,627 | 1,635 | 26,800 | 1,635 |
| 2015-12-17 | 1,650 | 1,655 | 1,632 | 1,638 | 32,500 | 1,638 |
| 2015-12-16 | 1,600 | 1,626 | 1,589 | 1,619 | 17,300 | 1,619 |
| 2015-12-15 | 1,638 | 1,638 | 1,601 | 1,603 | 25,300 | 1,603 |
| 2015-12-14 | 1,629 | 1,629 | 1,598 | 1,628 | 26,500 | 1,628 |
| 2015-12-11 | 1,640 | 1,640 | 1,606 | 1,632 | 69,900 | 1,632 |
| 2015-12-10 | 1,600 | 1,616 | 1,594 | 1,594 | 21,500 | 1,594 |
| 2015-12-09 | 1,626 | 1,630 | 1,603 | 1,603 | 23,300 | 1,603 |
| 2015-12-08 | 1,645 | 1,645 | 1,620 | 1,624 | 16,400 | 1,624 |
| 2015-12-07 | 1,635 | 1,674 | 1,635 | 1,645 | 23,200 | 1,645 |
| 2015-12-04 | 1,677 | 1,677 | 1,633 | 1,640 | 34,500 | 1,640 |
| 2015-12-03 | 1,676 | 1,699 | 1,657 | 1,684 | 19,700 | 1,684 |
| 2015-12-02 | 1,714 | 1,714 | 1,676 | 1,684 | 37,300 | 1,684 |
| 2015-12-01 | 1,678 | 1,714 | 1,677 | 1,714 | 17,700 | 1,714 |
| 2015-11-30 | 1,718 | 1,718 | 1,652 | 1,656 | 46,400 | 1,656 |
| 2015-11-27 | 1,707 | 1,741 | 1,700 | 1,722 | 40,700 | 1,722 |
| 2015-11-26 | 1,720 | 1,720 | 1,678 | 1,684 | 25,700 | 1,684 |
| 2015-11-25 | 1,730 | 1,730 | 1,701 | 1,718 | 15,900 | 1,718 |
| 2015-11-24 | 1,703 | 1,730 | 1,697 | 1,727 | 17,900 | 1,727 |
| 2015-11-20 | 1,685 | 1,720 | 1,685 | 1,720 | 11,700 | 1,720 |
| 2015-11-19 | 1,720 | 1,720 | 1,685 | 1,706 | 19,400 | 1,706 |
| 2015-11-18 | 1,726 | 1,728 | 1,689 | 1,693 | 14,000 | 1,693 |
| 2015-11-17 | 1,700 | 1,727 | 1,700 | 1,712 | 35,200 | 1,712 |
| 2015-11-16 | 1,691 | 1,700 | 1,667 | 1,699 | 28,200 | 1,699 |
| 2015-11-13 | 1,692 | 1,695 | 1,667 | 1,690 | 19,400 | 1,690 |
| 2015-11-12 | 1,680 | 1,703 | 1,678 | 1,691 | 26,000 | 1,691 |
| 2015-11-11 | 1,646 | 1,680 | 1,641 | 1,679 | 18,000 | 1,679 |
| 2015-11-10 | 1,653 | 1,672 | 1,643 | 1,656 | 10,500 | 1,656 |
| 2015-11-09 | 1,648 | 1,675 | 1,645 | 1,673 | 27,900 | 1,673 |
| 2015-11-06 | 1,633 | 1,648 | 1,616 | 1,636 | 17,200 | 1,636 |
| 2015-11-05 | 1,598 | 1,634 | 1,592 | 1,626 | 18,500 | 1,626 |
| 2015-11-04 | 1,617 | 1,626 | 1,573 | 1,595 | 24,000 | 1,595 |
| 2015-11-02 | 1,601 | 1,602 | 1,582 | 1,583 | 20,500 | 1,583 |
| 2015-10-30 | 1,623 | 1,647 | 1,620 | 1,627 | 27,600 | 1,627 |
| 2015-10-29 | 1,607 | 1,647 | 1,607 | 1,629 | 19,400 | 1,629 |
| 2015-10-28 | 1,629 | 1,629 | 1,603 | 1,618 | 16,600 | 1,618 |
| 2015-10-27 | 1,635 | 1,635 | 1,597 | 1,600 | 15,100 | 1,600 |
| 2015-10-26 | 1,620 | 1,642 | 1,611 | 1,623 | 14,500 | 1,623 |
| 2015-10-23 | 1,624 | 1,640 | 1,611 | 1,616 | 26,400 | 1,616 |
| 2015-10-22 | 1,591 | 1,622 | 1,591 | 1,604 | 8,700 | 1,604 |
| 2015-10-21 | 1,555 | 1,618 | 1,555 | 1,613 | 29,700 | 1,613 |
| 2015-10-20 | 1,560 | 1,567 | 1,551 | 1,552 | 7,100 | 1,552 |
| 2015-10-19 | 1,573 | 1,597 | 1,560 | 1,569 | 7,900 | 1,569 |
| 2015-10-16 | 1,600 | 1,602 | 1,571 | 1,578 | 23,000 | 1,578 |
| 2015-10-15 | 1,550 | 1,597 | 1,549 | 1,588 | 16,100 | 1,588 |
| 2015-10-14 | 1,570 | 1,570 | 1,531 | 1,531 | 28,100 | 1,531 |
| 2015-10-13 | 1,609 | 1,609 | 1,554 | 1,562 | 34,200 | 1,562 |
| 2015-10-09 | 1,597 | 1,625 | 1,586 | 1,623 | 13,500 | 1,623 |
| 2015-10-08 | 1,607 | 1,607 | 1,586 | 1,595 | 10,600 | 1,595 |
| 2015-10-07 | 1,612 | 1,619 | 1,597 | 1,614 | 11,100 | 1,614 |
| 2015-10-06 | 1,598 | 1,628 | 1,589 | 1,598 | 30,400 | 1,598 |
| 2015-10-05 | 1,600 | 1,607 | 1,583 | 1,598 | 18,200 | 1,598 |
| 2015-10-02 | 1,575 | 1,584 | 1,564 | 1,582 | 6,100 | 1,582 |
| 2015-10-01 | 1,576 | 1,597 | 1,547 | 1,589 | 16,600 | 1,589 |
| 2015-09-30 | 1,560 | 1,582 | 1,546 | 1,557 | 28,200 | 1,557 |
| 2015-09-29 | 1,549 | 1,557 | 1,530 | 1,542 | 24,700 | 1,542 |
| 2015-09-28 | 1,580 | 1,598 | 1,548 | 1,566 | 30,500 | 1,566 |
| 2015-09-25 | 1,550 | 1,595 | 1,526 | 1,580 | 49,100 | 1,580 |
| 2015-09-24 | 1,550 | 1,560 | 1,516 | 1,516 | 30,100 | 1,516 |
| 2015-09-18 | 1,598 | 1,598 | 1,577 | 1,586 | 19,800 | 1,586 |
| 2015-09-17 | 1,580 | 1,624 | 1,573 | 1,615 | 26,300 | 1,615 |
| 2015-09-16 | 1,592 | 1,592 | 1,557 | 1,580 | 31,100 | 1,580 |
| 2015-09-15 | 1,572 | 1,605 | 1,556 | 1,573 | 21,800 | 1,573 |
| 2015-09-14 | 1,585 | 1,585 | 1,552 | 1,554 | 27,200 | 1,554 |
| 2015-09-11 | 1,550 | 1,575 | 1,535 | 1,550 | 86,700 | 1,550 |
| 2015-09-10 | 1,537 | 1,570 | 1,529 | 1,557 | 25,000 | 1,557 |
| 2015-09-09 | 1,504 | 1,578 | 1,501 | 1,575 | 43,000 | 1,575 |
| 2015-09-08 | 1,494 | 1,505 | 1,469 | 1,469 | 20,300 | 1,469 |
| 2015-09-07 | 1,475 | 1,524 | 1,475 | 1,494 | 25,700 | 1,494 |
| 2015-09-04 | 1,500 | 1,520 | 1,468 | 1,478 | 29,400 | 1,478 |
| 2015-09-03 | 1,493 | 1,524 | 1,483 | 1,484 | 17,000 | 1,484 |
| 2015-09-02 | 1,520 | 1,529 | 1,480 | 1,482 | 34,800 | 1,482 |
| 2015-09-01 | 1,582 | 1,598 | 1,524 | 1,524 | 38,300 | 1,524 |
| 2015-08-31 | 1,564 | 1,603 | 1,553 | 1,601 | 17,800 | 1,601 |
| 2015-08-28 | 1,583 | 1,604 | 1,565 | 1,591 | 20,200 | 1,591 |
| 2015-08-27 | 1,561 | 1,600 | 1,533 | 1,538 | 39,900 | 1,538 |
| 2015-08-26 | 1,519 | 1,596 | 1,510 | 1,549 | 45,300 | 1,549 |
| 2015-08-25 | 1,524 | 1,589 | 1,512 | 1,520 | 56,000 | 1,520 |
| 2015-08-24 | 1,561 | 1,602 | 1,561 | 1,564 | 60,200 | 1,564 |
| 2015-08-21 | 1,600 | 1,634 | 1,579 | 1,593 | 30,800 | 1,593 |
| 2015-08-20 | 1,635 | 1,653 | 1,631 | 1,631 | 26,100 | 1,631 |
| 2015-08-19 | 1,684 | 1,691 | 1,643 | 1,647 | 20,900 | 1,647 |
| 2015-08-18 | 1,700 | 1,701 | 1,681 | 1,697 | 12,200 | 1,697 |
| 2015-08-17 | 1,697 | 1,708 | 1,690 | 1,699 | 34,100 | 1,699 |
| 2015-08-14 | 1,647 | 1,700 | 1,634 | 1,697 | 40,600 | 1,697 |
| 2015-08-13 | 1,674 | 1,701 | 1,613 | 1,630 | 57,100 | 1,630 |
| 2015-08-12 | 1,729 | 1,742 | 1,677 | 1,693 | 36,700 | 1,693 |
| 2015-08-11 | 1,758 | 1,767 | 1,728 | 1,745 | 25,200 | 1,745 |
| 2015-08-10 | 1,725 | 1,748 | 1,715 | 1,745 | 15,700 | 1,745 |
| 2015-08-07 | 1,719 | 1,729 | 1,703 | 1,725 | 21,500 | 1,725 |
| 2015-08-06 | 1,727 | 1,735 | 1,709 | 1,722 | 22,200 | 1,722 |
| 2015-08-05 | 1,690 | 1,719 | 1,690 | 1,708 | 40,600 | 1,708 |
| 2015-08-04 | 1,701 | 1,701 | 1,679 | 1,693 | 26,700 | 1,693 |
| 2015-08-03 | 1,699 | 1,707 | 1,679 | 1,697 | 32,600 | 1,697 |
| 2015-07-31 | 1,660 | 1,683 | 1,658 | 1,683 | 44,600 | 1,683 |
| 2015-07-30 | 1,627 | 1,667 | 1,625 | 1,658 | 37,400 | 1,658 |
| 2015-07-29 | 1,627 | 1,630 | 1,586 | 1,618 | 30,600 | 1,618 |
| 2015-07-28 | 1,595 | 1,625 | 1,576 | 1,616 | 63,600 | 1,616 |
| 2015-07-27 | 1,656 | 1,657 | 1,586 | 1,598 | 62,800 | 1,598 |
| 2015-07-24 | 1,633 | 1,659 | 1,630 | 1,656 | 33,600 | 1,656 |
| 2015-07-23 | 1,624 | 1,631 | 1,607 | 1,628 | 15,900 | 1,628 |
| 2015-07-22 | 1,623 | 1,625 | 1,609 | 1,613 | 26,700 | 1,613 |
| 2015-07-21 | 1,639 | 1,639 | 1,612 | 1,625 | 31,400 | 1,625 |
| 2015-07-17 | 1,619 | 1,619 | 1,592 | 1,605 | 17,400 | 1,605 |
| 2015-07-16 | 1,601 | 1,627 | 1,591 | 1,612 | 41,500 | 1,612 |
| 2015-07-15 | 1,590 | 1,597 | 1,554 | 1,597 | 34,600 | 1,597 |
| 2015-07-14 | 1,566 | 1,588 | 1,558 | 1,585 | 41,500 | 1,585 |
| 2015-07-13 | 1,491 | 1,530 | 1,488 | 1,526 | 22,500 | 1,526 |
| 2015-07-10 | 1,483 | 1,504 | 1,472 | 1,476 | 35,000 | 1,476 |
| 2015-07-09 | 1,500 | 1,500 | 1,451 | 1,482 | 40,000 | 1,482 |
| 2015-07-08 | 1,564 | 1,583 | 1,511 | 1,511 | 39,400 | 1,511 |
| 2015-07-07 | 1,581 | 1,587 | 1,574 | 1,576 | 15,200 | 1,576 |
| 2015-07-06 | 1,576 | 1,588 | 1,558 | 1,558 | 48,800 | 1,558 |
| 2015-07-03 | 1,600 | 1,601 | 1,589 | 1,597 | 15,900 | 1,597 |
| 2015-07-02 | 1,607 | 1,608 | 1,595 | 1,600 | 32,900 | 1,600 |
| 2015-07-01 | 1,606 | 1,633 | 1,597 | 1,599 | 70,800 | 1,599 |
| 2015-06-30 | 1,600 | 1,600 | 1,579 | 1,593 | 48,500 | 1,593 |
| 2015-06-29 | 1,581 | 1,588 | 1,555 | 1,555 | 48,400 | 1,555 |
| 2015-06-26 | 1,594 | 1,623 | 1,594 | 1,596 | 44,000 | 1,596 |
| 2015-06-25 | 1,615 | 1,615 | 1,593 | 1,594 | 37,400 | 1,594 |
| 2015-06-24 | 1,630 | 1,648 | 1,606 | 1,615 | 55,100 | 1,615 |
| 2015-06-23 | 1,620 | 1,629 | 1,602 | 1,621 | 48,500 | 1,621 |
| 2015-06-22 | 1,606 | 1,619 | 1,592 | 1,600 | 38,100 | 1,600 |
| 2015-06-19 | 1,599 | 1,617 | 1,594 | 1,616 | 55,500 | 1,616 |
| 2015-06-18 | 1,594 | 1,601 | 1,581 | 1,590 | 26,300 | 1,590 |
| 2015-06-17 | 1,593 | 1,600 | 1,591 | 1,593 | 15,800 | 1,593 |
| 2015-06-16 | 1,606 | 1,618 | 1,595 | 1,595 | 22,200 | 1,595 |
| 2015-06-15 | 1,606 | 1,616 | 1,598 | 1,606 | 33,300 | 1,606 |
| 2015-06-12 | 1,600 | 1,605 | 1,595 | 1,600 | 82,700 | 1,600 |
| 2015-06-11 | 1,591 | 1,610 | 1,591 | 1,602 | 25,700 | 1,602 |
| 2015-06-10 | 1,605 | 1,613 | 1,590 | 1,591 | 49,000 | 1,591 |
| 2015-06-09 | 1,629 | 1,630 | 1,604 | 1,605 | 60,100 | 1,605 |
| 2015-06-08 | 1,640 | 1,649 | 1,630 | 1,641 | 18,500 | 1,641 |
| 2015-06-05 | 1,641 | 1,649 | 1,633 | 1,637 | 24,600 | 1,637 |
| 2015-06-04 | 1,650 | 1,668 | 1,646 | 1,650 | 37,700 | 1,650 |
| 2015-06-03 | 1,656 | 1,663 | 1,640 | 1,650 | 25,800 | 1,650 |
| 2015-06-02 | 1,701 | 1,714 | 1,660 | 1,667 | 44,500 | 1,667 |
| 2015-06-01 | 1,695 | 1,722 | 1,638 | 1,701 | 97,900 | 1,701 |
| 2015-05-29 | 1,675 | 1,689 | 1,662 | 1,685 | 44,400 | 1,685 |
| 2015-05-28 | 1,665 | 1,673 | 1,651 | 1,671 | 33,000 | 1,671 |
| 2015-05-27 | 1,640 | 1,650 | 1,630 | 1,649 | 45,000 | 1,649 |
| 2015-05-26 | 1,636 | 1,643 | 1,620 | 1,624 | 23,500 | 1,624 |
| 2015-05-25 | 1,645 | 1,646 | 1,620 | 1,629 | 17,600 | 1,629 |
| 2015-05-22 | 1,620 | 1,621 | 1,593 | 1,620 | 24,600 | 1,620 |
| 2015-05-21 | 1,625 | 1,631 | 1,614 | 1,620 | 25,400 | 1,620 |
| 2015-05-20 | 1,629 | 1,633 | 1,625 | 1,633 | 20,600 | 1,633 |
| 2015-05-19 | 1,606 | 1,632 | 1,606 | 1,620 | 24,200 | 1,620 |
| 2015-05-18 | 1,622 | 1,624 | 1,606 | 1,620 | 16,200 | 1,620 |
| 2015-05-15 | 1,597 | 1,616 | 1,587 | 1,614 | 32,900 | 1,614 |
| 2015-05-14 | 1,590 | 1,597 | 1,585 | 1,585 | 39,200 | 1,585 |
| 2015-05-13 | 1,597 | 1,602 | 1,590 | 1,600 | 36,900 | 1,600 |
| 2015-05-12 | 1,586 | 1,598 | 1,584 | 1,595 | 33,200 | 1,595 |
| 2015-05-11 | 1,589 | 1,602 | 1,585 | 1,587 | 52,900 | 1,587 |
| 2015-05-08 | 1,587 | 1,597 | 1,579 | 1,583 | 43,200 | 1,583 |
| 2015-05-07 | 1,586 | 1,611 | 1,585 | 1,586 | 53,500 | 1,586 |
| 2015-05-01 | 1,595 | 1,615 | 1,591 | 1,598 | 50,900 | 1,598 |
| 2015-04-30 | 1,603 | 1,612 | 1,586 | 1,601 | 57,100 | 1,601 |
| 2015-04-28 | 1,634 | 1,648 | 1,615 | 1,622 | 51,100 | 1,622 |
| 2015-04-27 | 1,600 | 1,637 | 1,592 | 1,609 | 48,900 | 1,609 |
| 2015-04-24 | 1,602 | 1,615 | 1,585 | 1,591 | 43,900 | 1,591 |
| 2015-04-23 | 1,610 | 1,622 | 1,597 | 1,600 | 26,300 | 1,600 |
| 2015-04-22 | 1,600 | 1,625 | 1,600 | 1,617 | 20,100 | 1,617 |
| 2015-04-21 | 1,596 | 1,607 | 1,595 | 1,599 | 28,200 | 1,599 |
| 2015-04-20 | 1,609 | 1,620 | 1,600 | 1,600 | 38,800 | 1,600 |
| 2015-04-17 | 1,615 | 1,645 | 1,615 | 1,632 | 14,400 | 1,632 |
| 2015-04-16 | 1,640 | 1,643 | 1,611 | 1,640 | 29,500 | 1,640 |
| 2015-04-15 | 1,677 | 1,685 | 1,640 | 1,651 | 33,600 | 1,651 |
| 2015-04-14 | 1,659 | 1,695 | 1,650 | 1,692 | 45,900 | 1,692 |
| 2015-04-13 | 1,649 | 1,667 | 1,640 | 1,658 | 70,100 | 1,658 |
| 2015-04-10 | 1,640 | 1,643 | 1,616 | 1,629 | 54,400 | 1,629 |
| 2015-04-09 | 1,646 | 1,649 | 1,631 | 1,641 | 36,100 | 1,641 |
| 2015-04-08 | 1,640 | 1,650 | 1,633 | 1,637 | 50,900 | 1,637 |
| 2015-04-07 | 1,649 | 1,658 | 1,624 | 1,630 | 27,200 | 1,630 |
| 2015-04-06 | 1,654 | 1,654 | 1,632 | 1,639 | 11,600 | 1,639 |
| 2015-04-03 | 1,661 | 1,662 | 1,634 | 1,653 | 15,500 | 1,653 |
| 2015-04-02 | 1,600 | 1,664 | 1,576 | 1,644 | 56,000 | 1,644 |
| 2015-04-01 | 1,600 | 1,605 | 1,577 | 1,593 | 33,100 | 1,593 |
| 2015-03-31 | 1,623 | 1,634 | 1,594 | 1,602 | 29,700 | 1,602 |
| 2015-03-30 | 1,605 | 1,616 | 1,586 | 1,591 | 34,600 | 1,591 |
| 2015-03-27 | 1,660 | 1,660 | 1,594 | 1,605 | 32,000 | 1,605 |
| 2015-03-26 | 1,682 | 1,685 | 1,651 | 1,665 | 38,000 | 1,665 |
| 2015-03-25 | 1,688 | 1,705 | 1,667 | 1,687 | 28,800 | 1,687 |
| 2015-03-24 | 1,660 | 1,690 | 1,659 | 1,684 | 34,600 | 1,684 |
| 2015-03-23 | 1,692 | 1,700 | 1,683 | 1,700 | 13,000 | 1,700 |
| 2015-03-20 | 1,677 | 1,703 | 1,669 | 1,680 | 42,900 | 1,680 |
| 2015-03-19 | 1,690 | 1,691 | 1,660 | 1,669 | 29,200 | 1,669 |
| 2015-03-18 | 1,698 | 1,698 | 1,681 | 1,688 | 19,800 | 1,688 |
| 2015-03-17 | 1,699 | 1,704 | 1,683 | 1,696 | 15,400 | 1,696 |
| 2015-03-16 | 1,709 | 1,709 | 1,679 | 1,682 | 17,000 | 1,682 |
| 2015-03-13 | 1,768 | 1,768 | 1,705 | 1,709 | 107,100 | 1,709 |
| 2015-03-12 | 1,609 | 1,662 | 1,608 | 1,648 | 34,100 | 1,648 |
| 2015-03-11 | 1,603 | 1,609 | 1,588 | 1,595 | 21,000 | 1,595 |
| 2015-03-10 | 1,609 | 1,609 | 1,585 | 1,592 | 27,600 | 1,592 |
| 2015-03-09 | 1,599 | 1,601 | 1,587 | 1,594 | 26,800 | 1,594 |
| 2015-03-06 | 1,600 | 1,616 | 1,598 | 1,611 | 20,600 | 1,611 |
| 2015-03-05 | 1,603 | 1,609 | 1,592 | 1,592 | 25,100 | 1,592 |
| 2015-03-04 | 1,624 | 1,624 | 1,605 | 1,607 | 21,600 | 1,607 |
| 2015-03-03 | 1,629 | 1,642 | 1,624 | 1,624 | 9,800 | 1,624 |
| 2015-03-02 | 1,652 | 1,674 | 1,628 | 1,628 | 16,800 | 1,628 |
| 2015-02-27 | 1,655 | 1,659 | 1,614 | 1,624 | 28,600 | 1,624 |
| 2015-02-26 | 1,626 | 1,653 | 1,621 | 1,653 | 21,700 | 1,653 |
| 2015-02-25 | 1,651 | 1,657 | 1,622 | 1,626 | 20,400 | 1,626 |
| 2015-02-24 | 1,676 | 1,676 | 1,644 | 1,651 | 26,600 | 1,651 |
| 2015-02-23 | 1,669 | 1,680 | 1,638 | 1,663 | 30,400 | 1,663 |
| 2015-02-20 | 1,660 | 1,667 | 1,651 | 1,665 | 27,600 | 1,665 |
| 2015-02-19 | 1,647 | 1,663 | 1,631 | 1,655 | 33,600 | 1,655 |
| 2015-02-18 | 1,624 | 1,644 | 1,621 | 1,634 | 37,000 | 1,634 |
| 2015-02-17 | 1,604 | 1,620 | 1,589 | 1,593 | 25,600 | 1,593 |
| 2015-02-16 | 1,615 | 1,624 | 1,588 | 1,588 | 29,500 | 1,588 |
| 2015-02-13 | 1,615 | 1,615 | 1,579 | 1,590 | 32,100 | 1,590 |
| 2015-02-12 | 1,581 | 1,615 | 1,577 | 1,579 | 42,900 | 1,579 |
| 2015-02-10 | 1,550 | 1,555 | 1,538 | 1,555 | 38,100 | 1,555 |
| 2015-02-09 | 1,549 | 1,554 | 1,534 | 1,551 | 21,900 | 1,551 |
| 2015-02-06 | 1,550 | 1,560 | 1,508 | 1,541 | 22,000 | 1,541 |
| 2015-02-05 | 1,558 | 1,571 | 1,550 | 1,556 | 12,300 | 1,556 |
| 2015-02-04 | 1,533 | 1,582 | 1,519 | 1,579 | 30,800 | 1,579 |
| 2015-02-03 | 1,556 | 1,565 | 1,509 | 1,510 | 33,000 | 1,510 |
| 2015-02-02 | 1,554 | 1,585 | 1,554 | 1,562 | 17,000 | 1,562 |
| 2015-01-30 | 1,580 | 1,580 | 1,505 | 1,576 | 24,400 | 1,576 |
| 2015-01-29 | 1,573 | 1,580 | 1,555 | 1,562 | 15,400 | 1,562 |
| 2015-01-28 | 1,560 | 1,581 | 1,548 | 1,573 | 28,700 | 1,573 |
| 2015-01-27 | 1,562 | 1,562 | 1,545 | 1,560 | 19,500 | 1,560 |
| 2015-01-26 | 1,513 | 1,547 | 1,511 | 1,522 | 19,500 | 1,522 |
| 2015-01-23 | 1,540 | 1,544 | 1,531 | 1,544 | 16,100 | 1,544 |
| 2015-01-22 | 1,527 | 1,535 | 1,505 | 1,525 | 21,000 | 1,525 |
| 2015-01-21 | 1,555 | 1,555 | 1,527 | 1,529 | 35,100 | 1,529 |
| 2015-01-20 | 1,526 | 1,554 | 1,518 | 1,554 | 22,000 | 1,554 |
| 2015-01-19 | 1,536 | 1,536 | 1,517 | 1,523 | 10,500 | 1,523 |
| 2015-01-16 | 1,515 | 1,523 | 1,495 | 1,515 | 25,300 | 1,515 |
| 2015-01-15 | 1,521 | 1,548 | 1,521 | 1,540 | 27,400 | 1,540 |
| 2015-01-14 | 1,517 | 1,530 | 1,499 | 1,502 | 27,700 | 1,502 |
| 2015-01-13 | 1,522 | 1,524 | 1,498 | 1,522 | 43,000 | 1,522 |
| 2015-01-09 | 1,556 | 1,569 | 1,530 | 1,547 | 34,500 | 1,547 |
| 2015-01-08 | 1,527 | 1,554 | 1,521 | 1,547 | 26,000 | 1,547 |
| 2015-01-07 | 1,522 | 1,550 | 1,522 | 1,535 | 23,300 | 1,535 |
| 2015-01-06 | 1,571 | 1,584 | 1,527 | 1,541 | 58,500 | 1,541 |
| 2015-01-05 | 1,603 | 1,619 | 1,592 | 1,599 | 11,500 | 1,599 |
分割・併合履歴 ： [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株
