4540 (株)ツムラ 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 | 3,400 | 3,410 | 3,325 | 3,370 | 209,000 | 3,370 |
| 2015-12-29 | 3,305 | 3,390 | 3,305 | 3,385 | 183,800 | 3,385 |
| 2015-12-28 | 3,370 | 3,410 | 3,305 | 3,355 | 166,600 | 3,355 |
| 2015-12-25 | 3,345 | 3,380 | 3,310 | 3,340 | 102,200 | 3,340 |
| 2015-12-24 | 3,400 | 3,415 | 3,315 | 3,325 | 154,100 | 3,325 |
| 2015-12-22 | 3,315 | 3,375 | 3,300 | 3,360 | 428,900 | 3,360 |
| 2015-12-21 | 3,395 | 3,400 | 3,305 | 3,350 | 516,400 | 3,350 |
| 2015-12-18 | 3,450 | 3,535 | 3,385 | 3,455 | 559,500 | 3,455 |
| 2015-12-17 | 3,525 | 3,540 | 3,445 | 3,465 | 455,900 | 3,465 |
| 2015-12-16 | 3,500 | 3,510 | 3,425 | 3,475 | 293,700 | 3,475 |
| 2015-12-15 | 3,500 | 3,535 | 3,445 | 3,455 | 364,300 | 3,455 |
| 2015-12-14 | 3,500 | 3,540 | 3,485 | 3,535 | 231,000 | 3,535 |
| 2015-12-11 | 3,565 | 3,630 | 3,510 | 3,540 | 464,500 | 3,540 |
| 2015-12-10 | 3,480 | 3,570 | 3,460 | 3,535 | 543,300 | 3,535 |
| 2015-12-09 | 3,465 | 3,535 | 3,445 | 3,485 | 488,900 | 3,485 |
| 2015-12-08 | 3,465 | 3,500 | 3,435 | 3,455 | 187,100 | 3,455 |
| 2015-12-07 | 3,480 | 3,530 | 3,475 | 3,475 | 180,600 | 3,475 |
| 2015-12-04 | 3,520 | 3,540 | 3,420 | 3,465 | 312,600 | 3,465 |
| 2015-12-03 | 3,565 | 3,615 | 3,525 | 3,555 | 525,100 | 3,555 |
| 2015-12-02 | 3,425 | 3,530 | 3,405 | 3,505 | 526,800 | 3,505 |
| 2015-12-01 | 3,400 | 3,430 | 3,385 | 3,410 | 277,600 | 3,410 |
| 2015-11-30 | 3,460 | 3,465 | 3,370 | 3,385 | 356,700 | 3,385 |
| 2015-11-27 | 3,415 | 3,475 | 3,405 | 3,470 | 388,700 | 3,470 |
| 2015-11-26 | 3,400 | 3,440 | 3,365 | 3,400 | 309,900 | 3,400 |
| 2015-11-25 | 3,435 | 3,455 | 3,425 | 3,440 | 296,200 | 3,440 |
| 2015-11-24 | 3,430 | 3,460 | 3,410 | 3,445 | 329,800 | 3,445 |
| 2015-11-20 | 3,400 | 3,485 | 3,395 | 3,480 | 367,000 | 3,480 |
| 2015-11-19 | 3,450 | 3,450 | 3,400 | 3,425 | 323,200 | 3,425 |
| 2015-11-18 | 3,400 | 3,460 | 3,375 | 3,435 | 540,800 | 3,435 |
| 2015-11-17 | 3,405 | 3,410 | 3,345 | 3,355 | 290,900 | 3,355 |
| 2015-11-16 | 3,325 | 3,425 | 3,325 | 3,385 | 452,400 | 3,385 |
| 2015-11-13 | 3,330 | 3,395 | 3,320 | 3,390 | 715,000 | 3,390 |
| 2015-11-12 | 3,300 | 3,385 | 3,295 | 3,310 | 668,000 | 3,310 |
| 2015-11-11 | 3,245 | 3,300 | 3,220 | 3,285 | 530,700 | 3,285 |
| 2015-11-10 | 3,200 | 3,275 | 3,200 | 3,270 | 544,800 | 3,270 |
| 2015-11-09 | 3,270 | 3,290 | 3,240 | 3,260 | 760,000 | 3,260 |
| 2015-11-06 | 3,190 | 3,345 | 3,190 | 3,270 | 1,522,700 | 3,270 |
| 2015-11-05 | 2,933 | 2,968 | 2,923 | 2,946 | 308,500 | 2,946 |
| 2015-11-04 | 2,907 | 2,979 | 2,893 | 2,933 | 465,400 | 2,933 |
| 2015-11-02 | 2,882 | 2,897 | 2,858 | 2,875 | 248,600 | 2,875 |
| 2015-10-30 | 2,913 | 2,939 | 2,898 | 2,926 | 321,900 | 2,926 |
| 2015-10-29 | 2,897 | 2,912 | 2,877 | 2,898 | 316,200 | 2,898 |
| 2015-10-28 | 2,885 | 2,897 | 2,849 | 2,866 | 259,400 | 2,866 |
| 2015-10-27 | 2,889 | 2,916 | 2,861 | 2,878 | 240,200 | 2,878 |
| 2015-10-26 | 2,889 | 2,890 | 2,854 | 2,874 | 182,000 | 2,874 |
| 2015-10-23 | 2,880 | 2,880 | 2,848 | 2,861 | 250,400 | 2,861 |
| 2015-10-22 | 2,838 | 2,873 | 2,822 | 2,826 | 235,200 | 2,826 |
| 2015-10-21 | 2,836 | 2,861 | 2,810 | 2,842 | 275,600 | 2,842 |
| 2015-10-20 | 2,832 | 2,877 | 2,825 | 2,857 | 411,600 | 2,857 |
| 2015-10-19 | 2,799 | 2,844 | 2,771 | 2,813 | 321,000 | 2,813 |
| 2015-10-16 | 2,769 | 2,795 | 2,755 | 2,775 | 361,700 | 2,775 |
| 2015-10-15 | 2,725 | 2,778 | 2,676 | 2,770 | 440,400 | 2,770 |
| 2015-10-14 | 2,726 | 2,726 | 2,683 | 2,710 | 364,200 | 2,710 |
| 2015-10-13 | 2,691 | 2,739 | 2,687 | 2,728 | 448,700 | 2,728 |
| 2015-10-09 | 2,644 | 2,696 | 2,609 | 2,696 | 357,700 | 2,696 |
| 2015-10-08 | 2,638 | 2,649 | 2,600 | 2,620 | 387,300 | 2,620 |
| 2015-10-07 | 2,643 | 2,649 | 2,592 | 2,638 | 406,800 | 2,638 |
| 2015-10-06 | 2,622 | 2,647 | 2,587 | 2,619 | 351,600 | 2,619 |
| 2015-10-05 | 2,548 | 2,594 | 2,537 | 2,573 | 231,100 | 2,573 |
| 2015-10-02 | 2,563 | 2,570 | 2,509 | 2,534 | 443,400 | 2,534 |
| 2015-10-01 | 2,630 | 2,632 | 2,566 | 2,598 | 264,700 | 2,598 |
| 2015-09-30 | 2,590 | 2,630 | 2,565 | 2,595 | 389,500 | 2,595 |
| 2015-09-29 | 2,604 | 2,620 | 2,491 | 2,501 | 469,300 | 2,501 |
| 2015-09-28 | 2,653 | 2,659 | 2,602 | 2,628 | 296,800 | 2,628 |
| 2015-09-25 | 2,620 | 2,674 | 2,596 | 2,662 | 418,800 | 2,662 |
| 2015-09-24 | 2,621 | 2,649 | 2,585 | 2,585 | 372,000 | 2,585 |
| 2015-09-18 | 2,668 | 2,690 | 2,638 | 2,649 | 215,300 | 2,649 |
| 2015-09-17 | 2,692 | 2,692 | 2,659 | 2,683 | 191,700 | 2,683 |
| 2015-09-16 | 2,721 | 2,721 | 2,656 | 2,677 | 328,000 | 2,677 |
| 2015-09-15 | 2,702 | 2,736 | 2,690 | 2,708 | 351,400 | 2,708 |
| 2015-09-14 | 2,760 | 2,763 | 2,659 | 2,664 | 359,400 | 2,664 |
| 2015-09-11 | 2,690 | 2,751 | 2,680 | 2,740 | 489,100 | 2,740 |
| 2015-09-10 | 2,682 | 2,748 | 2,682 | 2,735 | 275,600 | 2,735 |
| 2015-09-09 | 2,698 | 2,759 | 2,666 | 2,759 | 679,600 | 2,759 |
| 2015-09-08 | 2,732 | 2,733 | 2,639 | 2,640 | 358,400 | 2,640 |
| 2015-09-07 | 2,682 | 2,747 | 2,674 | 2,727 | 250,400 | 2,727 |
| 2015-09-04 | 2,756 | 2,756 | 2,655 | 2,709 | 566,300 | 2,709 |
| 2015-09-03 | 2,784 | 2,834 | 2,775 | 2,781 | 698,600 | 2,781 |
| 2015-09-02 | 2,633 | 2,826 | 2,617 | 2,786 | 2,056,600 | 2,786 |
| 2015-09-01 | 2,649 | 2,666 | 2,555 | 2,555 | 659,200 | 2,555 |
| 2015-08-31 | 2,712 | 2,729 | 2,671 | 2,699 | 330,100 | 2,699 |
| 2015-08-28 | 2,715 | 2,725 | 2,672 | 2,707 | 283,700 | 2,707 |
| 2015-08-27 | 2,648 | 2,681 | 2,625 | 2,639 | 425,400 | 2,639 |
| 2015-08-26 | 2,565 | 2,618 | 2,556 | 2,602 | 470,200 | 2,602 |
| 2015-08-25 | 2,575 | 2,651 | 2,541 | 2,552 | 602,800 | 2,552 |
| 2015-08-24 | 2,713 | 2,741 | 2,647 | 2,647 | 448,300 | 2,647 |
| 2015-08-21 | 2,816 | 2,847 | 2,784 | 2,784 | 236,800 | 2,784 |
| 2015-08-20 | 2,907 | 2,949 | 2,864 | 2,866 | 586,200 | 2,866 |
| 2015-08-19 | 2,909 | 2,934 | 2,892 | 2,913 | 589,100 | 2,913 |
| 2015-08-18 | 2,936 | 2,955 | 2,892 | 2,909 | 455,400 | 2,909 |
| 2015-08-17 | 2,948 | 2,956 | 2,913 | 2,926 | 268,900 | 2,926 |
| 2015-08-14 | 2,932 | 2,958 | 2,915 | 2,931 | 258,800 | 2,931 |
| 2015-08-13 | 2,890 | 2,938 | 2,890 | 2,926 | 326,100 | 2,926 |
| 2015-08-12 | 2,900 | 2,939 | 2,892 | 2,917 | 599,300 | 2,917 |
| 2015-08-11 | 2,906 | 2,906 | 2,838 | 2,900 | 389,700 | 2,900 |
| 2015-08-10 | 2,780 | 2,907 | 2,779 | 2,906 | 598,700 | 2,906 |
| 2015-08-07 | 2,791 | 2,815 | 2,775 | 2,779 | 352,800 | 2,779 |
| 2015-08-06 | 2,812 | 2,851 | 2,800 | 2,803 | 614,500 | 2,803 |
| 2015-08-05 | 2,762 | 2,841 | 2,720 | 2,812 | 1,205,700 | 2,812 |
| 2015-08-04 | 2,595 | 2,670 | 2,580 | 2,662 | 422,400 | 2,662 |
| 2015-08-03 | 2,602 | 2,615 | 2,571 | 2,577 | 514,600 | 2,577 |
| 2015-07-31 | 2,580 | 2,604 | 2,564 | 2,602 | 290,800 | 2,602 |
| 2015-07-30 | 2,628 | 2,628 | 2,587 | 2,589 | 417,300 | 2,589 |
| 2015-07-29 | 2,629 | 2,643 | 2,600 | 2,611 | 304,000 | 2,611 |
| 2015-07-28 | 2,620 | 2,639 | 2,612 | 2,615 | 368,200 | 2,615 |
| 2015-07-27 | 2,657 | 2,669 | 2,626 | 2,635 | 467,700 | 2,635 |
| 2015-07-24 | 2,673 | 2,690 | 2,661 | 2,678 | 229,000 | 2,678 |
| 2015-07-23 | 2,663 | 2,687 | 2,651 | 2,683 | 186,900 | 2,683 |
| 2015-07-22 | 2,705 | 2,705 | 2,657 | 2,670 | 505,700 | 2,670 |
| 2015-07-21 | 2,729 | 2,742 | 2,722 | 2,728 | 180,700 | 2,728 |
| 2015-07-17 | 2,730 | 2,736 | 2,698 | 2,727 | 293,500 | 2,727 |
| 2015-07-16 | 2,745 | 2,758 | 2,709 | 2,719 | 209,100 | 2,719 |
| 2015-07-15 | 2,710 | 2,772 | 2,708 | 2,738 | 697,000 | 2,738 |
| 2015-07-14 | 2,700 | 2,704 | 2,673 | 2,698 | 514,200 | 2,698 |
| 2015-07-13 | 2,637 | 2,683 | 2,625 | 2,673 | 228,300 | 2,673 |
| 2015-07-10 | 2,622 | 2,662 | 2,615 | 2,628 | 366,000 | 2,628 |
| 2015-07-09 | 2,584 | 2,589 | 2,523 | 2,583 | 373,700 | 2,583 |
| 2015-07-08 | 2,650 | 2,685 | 2,620 | 2,620 | 394,500 | 2,620 |
| 2015-07-07 | 2,677 | 2,696 | 2,638 | 2,655 | 306,400 | 2,655 |
| 2015-07-06 | 2,621 | 2,648 | 2,615 | 2,636 | 301,900 | 2,636 |
| 2015-07-03 | 2,682 | 2,688 | 2,646 | 2,649 | 224,400 | 2,649 |
| 2015-07-02 | 2,657 | 2,686 | 2,657 | 2,684 | 271,700 | 2,684 |
| 2015-07-01 | 2,634 | 2,640 | 2,618 | 2,636 | 255,200 | 2,636 |
| 2015-06-30 | 2,611 | 2,657 | 2,610 | 2,634 | 262,800 | 2,634 |
| 2015-06-29 | 2,620 | 2,640 | 2,601 | 2,611 | 323,800 | 2,611 |
| 2015-06-26 | 2,671 | 2,682 | 2,657 | 2,680 | 218,000 | 2,680 |
| 2015-06-25 | 2,690 | 2,696 | 2,668 | 2,671 | 286,900 | 2,671 |
| 2015-06-24 | 2,682 | 2,705 | 2,680 | 2,696 | 275,900 | 2,696 |
| 2015-06-23 | 2,690 | 2,692 | 2,662 | 2,676 | 305,600 | 2,676 |
| 2015-06-22 | 2,662 | 2,683 | 2,646 | 2,676 | 356,800 | 2,676 |
| 2015-06-19 | 2,642 | 2,662 | 2,636 | 2,654 | 453,400 | 2,654 |
| 2015-06-18 | 2,627 | 2,645 | 2,618 | 2,639 | 274,500 | 2,639 |
| 2015-06-17 | 2,636 | 2,640 | 2,623 | 2,630 | 246,400 | 2,630 |
| 2015-06-16 | 2,634 | 2,663 | 2,623 | 2,637 | 476,400 | 2,637 |
| 2015-06-15 | 2,636 | 2,657 | 2,620 | 2,630 | 323,000 | 2,630 |
| 2015-06-12 | 2,618 | 2,659 | 2,615 | 2,641 | 830,100 | 2,641 |
| 2015-06-11 | 2,599 | 2,618 | 2,562 | 2,603 | 649,800 | 2,603 |
| 2015-06-10 | 2,623 | 2,631 | 2,582 | 2,592 | 878,500 | 2,592 |
| 2015-06-09 | 2,643 | 2,661 | 2,624 | 2,624 | 518,600 | 2,624 |
| 2015-06-08 | 2,656 | 2,661 | 2,640 | 2,640 | 370,600 | 2,640 |
| 2015-06-05 | 2,641 | 2,664 | 2,631 | 2,654 | 351,200 | 2,654 |
| 2015-06-04 | 2,669 | 2,669 | 2,636 | 2,652 | 488,800 | 2,652 |
| 2015-06-03 | 2,652 | 2,653 | 2,610 | 2,653 | 816,000 | 2,653 |
| 2015-06-02 | 2,677 | 2,682 | 2,651 | 2,671 | 708,400 | 2,671 |
| 2015-06-01 | 2,711 | 2,711 | 2,660 | 2,677 | 942,500 | 2,677 |
| 2015-05-29 | 2,710 | 2,733 | 2,710 | 2,715 | 467,300 | 2,715 |
| 2015-05-28 | 2,733 | 2,737 | 2,701 | 2,713 | 534,500 | 2,713 |
| 2015-05-27 | 2,725 | 2,752 | 2,720 | 2,733 | 598,700 | 2,733 |
| 2015-05-26 | 2,765 | 2,768 | 2,724 | 2,727 | 675,500 | 2,727 |
| 2015-05-25 | 2,801 | 2,806 | 2,768 | 2,783 | 423,500 | 2,783 |
| 2015-05-22 | 2,819 | 2,819 | 2,793 | 2,800 | 279,500 | 2,800 |
| 2015-05-21 | 2,873 | 2,873 | 2,785 | 2,816 | 707,200 | 2,816 |
| 2015-05-20 | 2,881 | 2,920 | 2,862 | 2,872 | 603,400 | 2,872 |
| 2015-05-19 | 2,810 | 2,871 | 2,810 | 2,866 | 641,800 | 2,866 |
| 2015-05-18 | 2,723 | 2,801 | 2,723 | 2,801 | 734,800 | 2,801 |
| 2015-05-15 | 2,700 | 2,738 | 2,700 | 2,723 | 449,700 | 2,723 |
| 2015-05-14 | 2,686 | 2,700 | 2,654 | 2,680 | 603,400 | 2,680 |
| 2015-05-13 | 2,738 | 2,739 | 2,674 | 2,686 | 1,050,700 | 2,686 |
| 2015-05-12 | 2,860 | 2,876 | 2,821 | 2,838 | 497,900 | 2,838 |
| 2015-05-11 | 2,880 | 2,893 | 2,859 | 2,881 | 597,900 | 2,881 |
| 2015-05-08 | 2,819 | 2,859 | 2,806 | 2,854 | 554,000 | 2,854 |
| 2015-05-07 | 2,800 | 2,851 | 2,761 | 2,803 | 808,400 | 2,803 |
| 2015-05-01 | 2,803 | 2,824 | 2,776 | 2,824 | 904,000 | 2,824 |
| 2015-04-30 | 2,811 | 2,825 | 2,798 | 2,805 | 520,100 | 2,805 |
| 2015-04-28 | 2,850 | 2,864 | 2,819 | 2,828 | 208,800 | 2,828 |
| 2015-04-27 | 2,886 | 2,886 | 2,832 | 2,847 | 222,900 | 2,847 |
| 2015-04-24 | 2,829 | 2,885 | 2,822 | 2,876 | 485,800 | 2,876 |
| 2015-04-23 | 2,836 | 2,847 | 2,826 | 2,829 | 377,900 | 2,829 |
| 2015-04-22 | 2,840 | 2,888 | 2,821 | 2,834 | 382,600 | 2,834 |
| 2015-04-21 | 2,832 | 2,846 | 2,808 | 2,822 | 288,200 | 2,822 |
| 2015-04-20 | 2,813 | 2,842 | 2,802 | 2,807 | 298,800 | 2,807 |
| 2015-04-17 | 2,858 | 2,878 | 2,812 | 2,825 | 670,400 | 2,825 |
| 2015-04-16 | 2,867 | 2,878 | 2,823 | 2,834 | 812,100 | 2,834 |
| 2015-04-15 | 2,903 | 2,904 | 2,852 | 2,868 | 517,700 | 2,868 |
| 2015-04-14 | 2,900 | 2,926 | 2,887 | 2,903 | 696,100 | 2,903 |
| 2015-04-13 | 2,945 | 2,957 | 2,887 | 2,900 | 482,400 | 2,900 |
| 2015-04-10 | 3,055 | 3,060 | 2,991 | 2,995 | 231,700 | 2,995 |
| 2015-04-09 | 3,000 | 3,110 | 2,999 | 3,055 | 547,600 | 3,055 |
| 2015-04-08 | 2,965 | 2,994 | 2,939 | 2,974 | 464,600 | 2,974 |
| 2015-04-07 | 2,913 | 2,982 | 2,902 | 2,962 | 324,200 | 2,962 |
| 2015-04-06 | 2,877 | 2,929 | 2,866 | 2,921 | 225,700 | 2,921 |
| 2015-04-03 | 2,932 | 2,932 | 2,885 | 2,907 | 174,700 | 2,907 |
| 2015-04-02 | 2,938 | 2,956 | 2,892 | 2,932 | 301,900 | 2,932 |
| 2015-04-01 | 2,938 | 2,962 | 2,915 | 2,926 | 361,400 | 2,926 |
| 2015-03-31 | 3,020 | 3,070 | 2,965 | 2,971 | 249,300 | 2,971 |
| 2015-03-30 | 2,944 | 2,997 | 2,944 | 2,972 | 294,100 | 2,972 |
| 2015-03-27 | 2,912 | 2,964 | 2,901 | 2,923 | 300,200 | 2,923 |
| 2015-03-26 | 3,005 | 3,010 | 2,934 | 2,956 | 317,800 | 2,956 |
| 2015-03-25 | 3,080 | 3,080 | 3,010 | 3,020 | 312,800 | 3,020 |
| 2015-03-24 | 3,030 | 3,090 | 3,030 | 3,065 | 398,700 | 3,065 |
| 2015-03-23 | 3,100 | 3,100 | 3,050 | 3,065 | 232,500 | 3,065 |
| 2015-03-20 | 3,090 | 3,090 | 3,050 | 3,065 | 291,800 | 3,065 |
| 2015-03-19 | 3,090 | 3,090 | 3,020 | 3,070 | 164,400 | 3,070 |
| 2015-03-18 | 3,055 | 3,080 | 3,030 | 3,060 | 193,700 | 3,060 |
| 2015-03-17 | 3,050 | 3,080 | 3,030 | 3,060 | 159,700 | 3,060 |
| 2015-03-16 | 3,045 | 3,055 | 3,010 | 3,025 | 306,400 | 3,025 |
| 2015-03-13 | 3,120 | 3,125 | 3,070 | 3,075 | 330,200 | 3,075 |
| 2015-03-12 | 3,085 | 3,115 | 3,065 | 3,090 | 243,300 | 3,090 |
| 2015-03-11 | 3,105 | 3,115 | 3,080 | 3,095 | 192,300 | 3,095 |
| 2015-03-10 | 3,065 | 3,125 | 3,065 | 3,115 | 298,200 | 3,115 |
| 2015-03-09 | 3,055 | 3,090 | 3,035 | 3,060 | 264,900 | 3,060 |
| 2015-03-06 | 3,060 | 3,090 | 3,040 | 3,075 | 350,400 | 3,075 |
| 2015-03-05 | 3,035 | 3,080 | 3,020 | 3,080 | 271,500 | 3,080 |
| 2015-03-04 | 3,010 | 3,035 | 2,980 | 3,020 | 266,300 | 3,020 |
| 2015-03-03 | 2,995 | 3,020 | 2,977 | 3,005 | 200,900 | 3,005 |
| 2015-03-02 | 2,942 | 3,000 | 2,941 | 2,957 | 220,700 | 2,957 |
| 2015-02-27 | 2,989 | 2,989 | 2,946 | 2,947 | 299,900 | 2,947 |
| 2015-02-26 | 2,957 | 3,005 | 2,957 | 2,990 | 182,200 | 2,990 |
| 2015-02-25 | 2,989 | 2,997 | 2,963 | 2,980 | 196,100 | 2,980 |
| 2015-02-24 | 3,025 | 3,030 | 2,961 | 2,983 | 404,000 | 2,983 |
| 2015-02-23 | 2,997 | 3,080 | 2,985 | 3,050 | 510,900 | 3,050 |
| 2015-02-20 | 2,957 | 2,993 | 2,951 | 2,977 | 291,000 | 2,977 |
| 2015-02-19 | 2,932 | 2,965 | 2,924 | 2,957 | 243,500 | 2,957 |
| 2015-02-18 | 2,917 | 2,948 | 2,908 | 2,932 | 290,300 | 2,932 |
| 2015-02-17 | 2,895 | 2,918 | 2,872 | 2,907 | 240,300 | 2,907 |
| 2015-02-16 | 2,898 | 2,913 | 2,858 | 2,895 | 165,400 | 2,895 |
| 2015-02-13 | 2,868 | 2,908 | 2,851 | 2,898 | 408,000 | 2,898 |
| 2015-02-12 | 2,880 | 2,906 | 2,861 | 2,868 | 316,400 | 2,868 |
| 2015-02-10 | 2,890 | 2,904 | 2,851 | 2,870 | 296,600 | 2,870 |
| 2015-02-09 | 2,800 | 2,923 | 2,800 | 2,914 | 991,700 | 2,914 |
| 2015-02-06 | 2,725 | 2,757 | 2,711 | 2,752 | 175,500 | 2,752 |
| 2015-02-05 | 2,770 | 2,770 | 2,707 | 2,730 | 184,200 | 2,730 |
| 2015-02-04 | 2,750 | 2,766 | 2,723 | 2,746 | 232,800 | 2,746 |
| 2015-02-03 | 2,744 | 2,750 | 2,702 | 2,714 | 174,000 | 2,714 |
| 2015-02-02 | 2,680 | 2,759 | 2,675 | 2,750 | 244,400 | 2,750 |
| 2015-01-30 | 2,698 | 2,715 | 2,683 | 2,691 | 223,100 | 2,691 |
| 2015-01-29 | 2,680 | 2,693 | 2,661 | 2,674 | 123,900 | 2,674 |
| 2015-01-28 | 2,683 | 2,697 | 2,666 | 2,691 | 187,600 | 2,691 |
| 2015-01-27 | 2,681 | 2,690 | 2,655 | 2,683 | 153,900 | 2,683 |
| 2015-01-26 | 2,656 | 2,657 | 2,638 | 2,651 | 100,900 | 2,651 |
| 2015-01-23 | 2,677 | 2,685 | 2,643 | 2,673 | 119,300 | 2,673 |
| 2015-01-22 | 2,651 | 2,658 | 2,627 | 2,656 | 199,600 | 2,656 |
| 2015-01-21 | 2,676 | 2,680 | 2,629 | 2,663 | 263,600 | 2,663 |
| 2015-01-20 | 2,657 | 2,699 | 2,652 | 2,695 | 305,500 | 2,695 |
| 2015-01-19 | 2,648 | 2,682 | 2,628 | 2,668 | 197,000 | 2,668 |
| 2015-01-16 | 2,607 | 2,627 | 2,579 | 2,615 | 254,400 | 2,615 |
| 2015-01-15 | 2,644 | 2,678 | 2,626 | 2,670 | 210,900 | 2,670 |
| 2015-01-14 | 2,614 | 2,681 | 2,602 | 2,658 | 284,500 | 2,658 |
| 2015-01-13 | 2,637 | 2,655 | 2,612 | 2,643 | 216,600 | 2,643 |
| 2015-01-09 | 2,670 | 2,685 | 2,647 | 2,660 | 205,900 | 2,660 |
| 2015-01-08 | 2,638 | 2,687 | 2,638 | 2,676 | 178,100 | 2,676 |
| 2015-01-07 | 2,602 | 2,638 | 2,602 | 2,619 | 123,500 | 2,619 |
| 2015-01-06 | 2,670 | 2,684 | 2,620 | 2,624 | 286,100 | 2,624 |
| 2015-01-05 | 2,679 | 2,776 | 2,655 | 2,731 | 393,400 | 2,731 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株