4612 日本ペイントホールディングス(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 | 3,010 | 3,040 | 2,957 | 2,958 | 671,400 | 591.60 |
| 2015-12-29 | 3,000 | 3,025 | 2,951 | 3,010 | 559,700 | 602 |
| 2015-12-28 | 2,918 | 3,020 | 2,918 | 3,000 | 751,100 | 600 |
| 2015-12-25 | 2,832 | 2,958 | 2,832 | 2,917 | 1,061,000 | 583.40 |
| 2015-12-24 | 2,860 | 2,884 | 2,784 | 2,789 | 464,300 | 557.80 |
| 2015-12-22 | 2,767 | 2,850 | 2,754 | 2,836 | 615,500 | 567.20 |
| 2015-12-21 | 2,782 | 2,822 | 2,717 | 2,775 | 688,500 | 555 |
| 2015-12-18 | 2,882 | 2,962 | 2,802 | 2,802 | 1,049,900 | 560.40 |
| 2015-12-17 | 2,911 | 2,944 | 2,881 | 2,886 | 818,100 | 577.20 |
| 2015-12-16 | 2,798 | 2,853 | 2,762 | 2,840 | 1,091,100 | 568 |
| 2015-12-15 | 2,798 | 2,820 | 2,733 | 2,747 | 924,200 | 549.40 |
| 2015-12-14 | 2,754 | 2,794 | 2,698 | 2,789 | 928,000 | 557.80 |
| 2015-12-11 | 2,790 | 2,864 | 2,780 | 2,834 | 829,400 | 566.80 |
| 2015-12-10 | 2,812 | 2,863 | 2,801 | 2,840 | 1,026,700 | 568 |
| 2015-12-09 | 2,855 | 2,878 | 2,796 | 2,831 | 1,229,000 | 566.20 |
| 2015-12-08 | 2,940 | 2,946 | 2,850 | 2,887 | 1,179,100 | 577.40 |
| 2015-12-07 | 2,952 | 2,990 | 2,927 | 2,936 | 771,500 | 587.20 |
| 2015-12-04 | 2,930 | 2,962 | 2,908 | 2,918 | 1,060,800 | 583.60 |
| 2015-12-03 | 3,020 | 3,030 | 2,970 | 2,993 | 1,014,400 | 598.60 |
| 2015-12-02 | 3,120 | 3,140 | 3,025 | 3,050 | 685,300 | 610 |
| 2015-12-01 | 3,060 | 3,100 | 3,025 | 3,090 | 763,500 | 618 |
| 2015-11-30 | 3,060 | 3,140 | 3,055 | 3,085 | 1,197,600 | 617 |
| 2015-11-27 | 3,175 | 3,175 | 3,070 | 3,085 | 496,200 | 617 |
| 2015-11-26 | 3,130 | 3,180 | 3,100 | 3,160 | 673,000 | 632 |
| 2015-11-25 | 3,035 | 3,160 | 3,035 | 3,140 | 1,153,700 | 628 |
| 2015-11-24 | 3,075 | 3,095 | 3,000 | 3,005 | 985,000 | 601 |
| 2015-11-20 | 2,985 | 3,065 | 2,957 | 3,060 | 1,049,500 | 612 |
| 2015-11-19 | 2,960 | 2,975 | 2,911 | 2,968 | 929,500 | 593.60 |
| 2015-11-18 | 2,911 | 2,985 | 2,860 | 2,905 | 2,131,800 | 581 |
| 2015-11-17 | 2,793 | 2,929 | 2,763 | 2,897 | 1,736,100 | 579.40 |
| 2015-11-16 | 2,663 | 2,754 | 2,653 | 2,745 | 758,800 | 549 |
| 2015-11-13 | 2,694 | 2,732 | 2,666 | 2,705 | 540,300 | 541 |
| 2015-11-12 | 2,762 | 2,792 | 2,709 | 2,740 | 745,600 | 548 |
| 2015-11-11 | 2,709 | 2,763 | 2,705 | 2,753 | 774,400 | 550.60 |
| 2015-11-10 | 2,735 | 2,766 | 2,683 | 2,751 | 1,103,700 | 550.20 |
| 2015-11-09 | 2,689 | 2,789 | 2,649 | 2,785 | 1,758,100 | 557 |
| 2015-11-06 | 2,607 | 2,654 | 2,585 | 2,647 | 685,100 | 529.40 |
| 2015-11-05 | 2,628 | 2,684 | 2,564 | 2,601 | 1,025,600 | 520.20 |
| 2015-11-04 | 2,524 | 2,615 | 2,524 | 2,578 | 933,100 | 515.60 |
| 2015-11-02 | 2,534 | 2,558 | 2,499 | 2,501 | 806,700 | 500.20 |
| 2015-10-30 | 2,565 | 2,591 | 2,512 | 2,577 | 1,201,300 | 515.40 |
| 2015-10-29 | 2,546 | 2,590 | 2,525 | 2,565 | 2,454,400 | 513 |
| 2015-10-28 | 2,567 | 2,590 | 2,520 | 2,545 | 913,600 | 509 |
| 2015-10-27 | 2,615 | 2,637 | 2,565 | 2,574 | 479,400 | 514.80 |
| 2015-10-26 | 2,665 | 2,688 | 2,617 | 2,620 | 775,300 | 524 |
| 2015-10-23 | 2,579 | 2,616 | 2,559 | 2,607 | 963,600 | 521.40 |
| 2015-10-22 | 2,452 | 2,513 | 2,450 | 2,498 | 763,700 | 499.60 |
| 2015-10-21 | 2,412 | 2,507 | 2,381 | 2,498 | 776,500 | 499.60 |
| 2015-10-20 | 2,415 | 2,446 | 2,375 | 2,419 | 666,300 | 483.80 |
| 2015-10-19 | 2,469 | 2,502 | 2,397 | 2,400 | 874,900 | 480 |
| 2015-10-16 | 2,495 | 2,574 | 2,482 | 2,513 | 1,387,000 | 502.60 |
| 2015-10-15 | 2,417 | 2,486 | 2,406 | 2,452 | 984,600 | 490.40 |
| 2015-10-14 | 2,443 | 2,445 | 2,375 | 2,404 | 981,600 | 480.80 |
| 2015-10-13 | 2,502 | 2,538 | 2,468 | 2,486 | 885,300 | 497.20 |
| 2015-10-09 | 2,399 | 2,527 | 2,390 | 2,517 | 1,472,400 | 503.40 |
| 2015-10-08 | 2,360 | 2,422 | 2,329 | 2,364 | 1,388,800 | 472.80 |
| 2015-10-07 | 2,304 | 2,340 | 2,272 | 2,330 | 872,700 | 466 |
| 2015-10-06 | 2,340 | 2,360 | 2,275 | 2,278 | 943,500 | 455.60 |
| 2015-10-05 | 2,252 | 2,330 | 2,246 | 2,295 | 1,075,500 | 459 |
| 2015-10-02 | 2,151 | 2,212 | 2,100 | 2,178 | 925,400 | 435.60 |
| 2015-10-01 | 2,154 | 2,231 | 2,124 | 2,212 | 1,271,400 | 442.40 |
| 2015-09-30 | 2,046 | 2,133 | 2,046 | 2,081 | 980,300 | 416.20 |
| 2015-09-29 | 2,145 | 2,148 | 2,033 | 2,037 | 989,000 | 407.40 |
| 2015-09-28 | 2,207 | 2,239 | 2,169 | 2,186 | 909,600 | 437.20 |
| 2015-09-25 | 2,157 | 2,173 | 2,116 | 2,162 | 1,125,600 | 432.40 |
| 2015-09-24 | 2,191 | 2,226 | 2,132 | 2,144 | 1,296,500 | 428.80 |
| 2015-09-18 | 2,253 | 2,264 | 2,202 | 2,240 | 1,193,800 | 448 |
| 2015-09-17 | 2,247 | 2,343 | 2,247 | 2,276 | 788,700 | 455.20 |
| 2015-09-16 | 2,235 | 2,270 | 2,202 | 2,235 | 819,100 | 447 |
| 2015-09-15 | 2,237 | 2,310 | 2,219 | 2,219 | 989,300 | 443.80 |
| 2015-09-14 | 2,305 | 2,308 | 2,214 | 2,228 | 715,000 | 445.60 |
| 2015-09-11 | 2,289 | 2,361 | 2,289 | 2,300 | 908,100 | 460 |
| 2015-09-10 | 2,320 | 2,358 | 2,280 | 2,339 | 999,300 | 467.80 |
| 2015-09-09 | 2,291 | 2,460 | 2,276 | 2,452 | 1,074,900 | 490.40 |
| 2015-09-08 | 2,280 | 2,324 | 2,231 | 2,241 | 688,200 | 448.20 |
| 2015-09-07 | 2,244 | 2,326 | 2,210 | 2,280 | 702,400 | 456 |
| 2015-09-04 | 2,379 | 2,379 | 2,252 | 2,278 | 1,128,700 | 455.60 |
| 2015-09-03 | 2,307 | 2,379 | 2,288 | 2,292 | 946,500 | 458.40 |
| 2015-09-02 | 2,324 | 2,369 | 2,273 | 2,287 | 1,436,900 | 457.40 |
| 2015-09-01 | 2,466 | 2,466 | 2,372 | 2,372 | 1,027,200 | 474.40 |
| 2015-08-31 | 2,550 | 2,550 | 2,463 | 2,496 | 1,182,900 | 499.20 |
| 2015-08-28 | 2,586 | 2,595 | 2,521 | 2,556 | 917,800 | 511.20 |
| 2015-08-27 | 2,533 | 2,575 | 2,510 | 2,516 | 771,600 | 503.20 |
| 2015-08-26 | 2,412 | 2,521 | 2,401 | 2,504 | 1,041,300 | 500.80 |
| 2015-08-25 | 2,390 | 2,548 | 2,360 | 2,405 | 1,921,900 | 481 |
| 2015-08-24 | 2,590 | 2,641 | 2,497 | 2,498 | 1,593,500 | 499.60 |
| 2015-08-21 | 2,691 | 2,724 | 2,655 | 2,675 | 1,078,800 | 535 |
| 2015-08-20 | 2,777 | 2,847 | 2,765 | 2,791 | 821,000 | 558.20 |
| 2015-08-19 | 2,932 | 2,932 | 2,789 | 2,802 | 1,192,200 | 560.40 |
| 2015-08-18 | 2,904 | 2,987 | 2,875 | 2,947 | 1,177,300 | 589.40 |
| 2015-08-17 | 2,915 | 2,929 | 2,855 | 2,894 | 1,123,600 | 578.80 |
| 2015-08-14 | 2,903 | 2,949 | 2,803 | 2,929 | 1,703,000 | 585.80 |
| 2015-08-13 | 3,085 | 3,095 | 2,900 | 2,912 | 2,503,400 | 582.40 |
| 2015-08-12 | 3,100 | 3,175 | 3,010 | 3,135 | 2,553,500 | 627 |
| 2015-08-11 | 3,285 | 3,285 | 3,165 | 3,170 | 2,587,300 | 634 |
| 2015-08-10 | 3,835 | 3,925 | 3,790 | 3,865 | 925,400 | 773 |
| 2015-08-07 | 3,750 | 3,860 | 3,735 | 3,835 | 1,090,700 | 767 |
| 2015-08-06 | 3,645 | 3,715 | 3,615 | 3,685 | 501,400 | 737 |
| 2015-08-05 | 3,600 | 3,690 | 3,590 | 3,660 | 392,800 | 732 |
| 2015-08-04 | 3,530 | 3,615 | 3,525 | 3,590 | 533,100 | 718 |
| 2015-08-03 | 3,590 | 3,640 | 3,515 | 3,560 | 1,093,200 | 712 |
| 2015-07-31 | 3,530 | 3,620 | 3,490 | 3,555 | 1,098,800 | 711 |
| 2015-07-30 | 3,475 | 3,565 | 3,470 | 3,550 | 959,800 | 710 |
| 2015-07-29 | 3,500 | 3,500 | 3,420 | 3,475 | 269,300 | 695 |
| 2015-07-28 | 3,455 | 3,495 | 3,410 | 3,470 | 477,000 | 694 |
| 2015-07-27 | 3,530 | 3,540 | 3,440 | 3,475 | 702,200 | 695 |
| 2015-07-24 | 3,580 | 3,625 | 3,540 | 3,550 | 633,100 | 710 |
| 2015-07-23 | 3,445 | 3,565 | 3,440 | 3,565 | 718,300 | 713 |
| 2015-07-22 | 3,470 | 3,470 | 3,400 | 3,420 | 589,500 | 684 |
| 2015-07-21 | 3,585 | 3,585 | 3,470 | 3,510 | 465,600 | 702 |
| 2015-07-17 | 3,555 | 3,570 | 3,500 | 3,535 | 388,500 | 707 |
| 2015-07-16 | 3,485 | 3,500 | 3,455 | 3,495 | 656,500 | 699 |
| 2015-07-15 | 3,545 | 3,565 | 3,450 | 3,480 | 992,500 | 696 |
| 2015-07-14 | 3,695 | 3,700 | 3,560 | 3,580 | 772,700 | 716 |
| 2015-07-13 | 3,700 | 3,725 | 3,590 | 3,660 | 876,400 | 732 |
| 2015-07-10 | 3,530 | 3,595 | 3,470 | 3,525 | 1,063,900 | 705 |
| 2015-07-09 | 3,470 | 3,530 | 3,400 | 3,495 | 854,100 | 699 |
| 2015-07-08 | 3,770 | 3,780 | 3,580 | 3,580 | 1,277,700 | 716 |
| 2015-07-07 | 3,795 | 3,910 | 3,780 | 3,815 | 1,160,900 | 763 |
| 2015-07-06 | 3,575 | 3,745 | 3,565 | 3,725 | 1,395,500 | 745 |
| 2015-07-03 | 3,560 | 3,680 | 3,560 | 3,650 | 1,188,200 | 730 |
| 2015-07-02 | 3,460 | 3,480 | 3,420 | 3,420 | 346,600 | 684 |
| 2015-07-01 | 3,475 | 3,480 | 3,405 | 3,405 | 537,200 | 681 |
| 2015-06-30 | 3,480 | 3,500 | 3,445 | 3,455 | 863,100 | 691 |
| 2015-06-29 | 3,505 | 3,570 | 3,480 | 3,515 | 647,000 | 703 |
| 2015-06-26 | 3,560 | 3,625 | 3,560 | 3,575 | 454,800 | 715 |
| 2015-06-25 | 3,600 | 3,600 | 3,555 | 3,555 | 426,000 | 711 |
| 2015-06-24 | 3,670 | 3,685 | 3,605 | 3,655 | 646,100 | 731 |
| 2015-06-23 | 3,600 | 3,655 | 3,575 | 3,655 | 754,000 | 731 |
| 2015-06-22 | 3,505 | 3,585 | 3,500 | 3,570 | 586,800 | 714 |
| 2015-06-19 | 3,425 | 3,580 | 3,425 | 3,525 | 1,382,100 | 705 |
| 2015-06-18 | 3,435 | 3,450 | 3,365 | 3,365 | 787,800 | 673 |
| 2015-06-17 | 3,450 | 3,450 | 3,370 | 3,425 | 857,200 | 685 |
| 2015-06-16 | 3,490 | 3,520 | 3,455 | 3,485 | 622,600 | 697 |
| 2015-06-15 | 3,495 | 3,525 | 3,445 | 3,495 | 885,200 | 699 |
| 2015-06-12 | 3,580 | 3,595 | 3,520 | 3,525 | 971,800 | 705 |
| 2015-06-11 | 3,535 | 3,595 | 3,535 | 3,575 | 783,700 | 715 |
| 2015-06-10 | 3,630 | 3,650 | 3,520 | 3,545 | 1,298,600 | 709 |
| 2015-06-09 | 3,715 | 3,715 | 3,620 | 3,655 | 915,200 | 731 |
| 2015-06-08 | 3,670 | 3,750 | 3,670 | 3,710 | 583,300 | 742 |
| 2015-06-05 | 3,655 | 3,730 | 3,650 | 3,720 | 553,300 | 744 |
| 2015-06-04 | 3,745 | 3,745 | 3,645 | 3,700 | 641,300 | 740 |
| 2015-06-03 | 3,780 | 3,790 | 3,700 | 3,725 | 861,700 | 745 |
| 2015-06-02 | 3,810 | 3,845 | 3,740 | 3,830 | 730,600 | 766 |
| 2015-06-01 | 3,790 | 3,860 | 3,750 | 3,845 | 995,100 | 769 |
| 2015-05-29 | 3,800 | 3,880 | 3,800 | 3,860 | 857,200 | 772 |
| 2015-05-28 | 3,800 | 3,875 | 3,785 | 3,870 | 573,900 | 774 |
| 2015-05-27 | 3,805 | 3,820 | 3,750 | 3,785 | 747,400 | 757 |
| 2015-05-26 | 3,845 | 3,845 | 3,800 | 3,815 | 397,600 | 763 |
| 2015-05-25 | 3,985 | 3,985 | 3,825 | 3,845 | 910,000 | 769 |
| 2015-05-22 | 4,045 | 4,050 | 3,960 | 3,980 | 536,300 | 796 |
| 2015-05-21 | 4,065 | 4,090 | 4,025 | 4,050 | 501,200 | 810 |
| 2015-05-20 | 4,020 | 4,080 | 3,995 | 4,020 | 765,800 | 804 |
| 2015-05-19 | 3,980 | 4,050 | 3,960 | 4,000 | 502,600 | 800 |
| 2015-05-18 | 3,995 | 4,055 | 3,950 | 4,020 | 647,700 | 804 |
| 2015-05-15 | 3,845 | 3,960 | 3,845 | 3,955 | 501,400 | 791 |
| 2015-05-14 | 3,820 | 3,905 | 3,815 | 3,900 | 944,100 | 780 |
| 2015-05-13 | 4,035 | 4,035 | 3,750 | 3,825 | 1,626,300 | 765 |
| 2015-05-12 | 4,175 | 4,175 | 4,040 | 4,065 | 565,300 | 813 |
| 2015-05-11 | 4,110 | 4,145 | 4,050 | 4,140 | 648,600 | 828 |
| 2015-05-08 | 3,990 | 4,055 | 3,945 | 4,040 | 637,600 | 808 |
| 2015-05-07 | 4,005 | 4,080 | 3,945 | 3,965 | 623,100 | 793 |
| 2015-05-01 | 3,990 | 4,000 | 3,935 | 3,995 | 438,200 | 799 |
| 2015-04-30 | 4,060 | 4,070 | 3,965 | 4,030 | 1,278,700 | 806 |
| 2015-04-28 | 4,150 | 4,165 | 4,115 | 4,130 | 363,400 | 826 |
| 2015-04-27 | 4,090 | 4,155 | 4,055 | 4,125 | 362,400 | 825 |
| 2015-04-24 | 4,090 | 4,115 | 4,065 | 4,080 | 309,000 | 816 |
| 2015-04-23 | 4,200 | 4,240 | 4,075 | 4,085 | 599,700 | 817 |
| 2015-04-22 | 4,260 | 4,270 | 4,190 | 4,210 | 585,400 | 842 |
| 2015-04-21 | 4,065 | 4,265 | 4,065 | 4,255 | 662,600 | 851 |
| 2015-04-20 | 3,960 | 4,115 | 3,960 | 4,070 | 553,600 | 814 |
| 2015-04-17 | 4,100 | 4,100 | 4,010 | 4,030 | 611,800 | 806 |
| 2015-04-16 | 4,240 | 4,245 | 4,080 | 4,140 | 563,000 | 828 |
| 2015-04-15 | 4,250 | 4,310 | 4,210 | 4,210 | 538,400 | 842 |
| 2015-04-14 | 4,225 | 4,325 | 4,205 | 4,300 | 702,200 | 860 |
| 2015-04-13 | 4,260 | 4,275 | 4,125 | 4,230 | 711,100 | 846 |
| 2015-04-10 | 4,300 | 4,300 | 4,230 | 4,255 | 505,400 | 851 |
| 2015-04-09 | 4,325 | 4,325 | 4,280 | 4,300 | 402,300 | 860 |
| 2015-04-08 | 4,320 | 4,340 | 4,275 | 4,300 | 766,200 | 860 |
| 2015-04-07 | 4,300 | 4,315 | 4,250 | 4,290 | 737,100 | 858 |
| 2015-04-06 | 4,310 | 4,325 | 4,250 | 4,280 | 570,200 | 856 |
| 2015-04-03 | 4,280 | 4,325 | 4,230 | 4,310 | 662,300 | 862 |
| 2015-04-02 | 4,265 | 4,430 | 4,255 | 4,350 | 851,900 | 870 |
| 2015-04-01 | 4,315 | 4,335 | 4,240 | 4,255 | 1,055,500 | 851 |
| 2015-03-31 | 4,595 | 4,640 | 4,385 | 4,400 | 1,056,700 | 880 |
| 2015-03-30 | 4,465 | 4,515 | 4,405 | 4,465 | 837,500 | 893 |
| 2015-03-27 | 4,325 | 4,510 | 4,315 | 4,415 | 1,511,800 | 883 |
| 2015-03-26 | 4,550 | 4,555 | 4,380 | 4,425 | 679,100 | 885 |
| 2015-03-25 | 4,490 | 4,605 | 4,455 | 4,600 | 756,900 | 920 |
| 2015-03-24 | 4,530 | 4,555 | 4,375 | 4,420 | 1,126,200 | 884 |
| 2015-03-23 | 4,615 | 4,650 | 4,550 | 4,620 | 534,200 | 924 |
| 2015-03-20 | 4,620 | 4,640 | 4,460 | 4,625 | 1,041,700 | 925 |
| 2015-03-19 | 4,755 | 4,775 | 4,645 | 4,690 | 652,000 | 938 |
| 2015-03-18 | 4,800 | 4,850 | 4,745 | 4,775 | 725,700 | 955 |
| 2015-03-17 | 4,790 | 4,860 | 4,725 | 4,795 | 839,100 | 959 |
| 2015-03-16 | 4,775 | 4,830 | 4,725 | 4,755 | 636,000 | 951 |
| 2015-03-13 | 4,855 | 4,860 | 4,760 | 4,800 | 1,215,200 | 960 |
| 2015-03-12 | 4,530 | 4,825 | 4,500 | 4,795 | 1,134,200 | 959 |
| 2015-03-11 | 4,385 | 4,490 | 4,375 | 4,465 | 539,800 | 893 |
| 2015-03-10 | 4,565 | 4,635 | 4,355 | 4,415 | 917,700 | 883 |
| 2015-03-09 | 4,405 | 4,595 | 4,315 | 4,530 | 849,200 | 906 |
| 2015-03-06 | 4,345 | 4,490 | 4,345 | 4,395 | 795,700 | 879 |
| 2015-03-05 | 4,240 | 4,350 | 4,210 | 4,300 | 421,900 | 860 |
| 2015-03-04 | 4,270 | 4,280 | 4,135 | 4,260 | 540,400 | 852 |
| 2015-03-03 | 4,220 | 4,365 | 4,190 | 4,260 | 638,800 | 852 |
| 2015-03-02 | 4,140 | 4,235 | 4,115 | 4,205 | 485,800 | 841 |
| 2015-02-27 | 4,225 | 4,250 | 4,145 | 4,150 | 762,300 | 830 |
| 2015-02-26 | 4,165 | 4,225 | 4,110 | 4,220 | 440,200 | 844 |
| 2015-02-25 | 4,190 | 4,235 | 4,130 | 4,165 | 542,800 | 833 |
| 2015-02-24 | 4,250 | 4,265 | 4,120 | 4,150 | 843,900 | 830 |
| 2015-02-23 | 4,255 | 4,415 | 4,255 | 4,280 | 900,400 | 856 |
| 2015-02-20 | 4,185 | 4,470 | 4,175 | 4,270 | 1,507,400 | 854 |
| 2015-02-19 | 3,980 | 4,180 | 3,970 | 4,165 | 1,083,600 | 833 |
| 2015-02-18 | 3,780 | 4,025 | 3,770 | 3,985 | 1,438,100 | 797 |
| 2015-02-17 | 3,625 | 3,745 | 3,580 | 3,735 | 585,500 | 747 |
| 2015-02-16 | 3,710 | 3,740 | 3,605 | 3,605 | 536,000 | 721 |
| 2015-02-13 | 3,695 | 3,730 | 3,645 | 3,700 | 573,100 | 740 |
| 2015-02-12 | 3,680 | 3,770 | 3,645 | 3,695 | 694,900 | 739 |
| 2015-02-10 | 3,595 | 3,645 | 3,540 | 3,575 | 645,200 | 715 |
| 2015-02-09 | 3,695 | 3,700 | 3,580 | 3,610 | 429,000 | 722 |
| 2015-02-06 | 3,685 | 3,695 | 3,610 | 3,635 | 490,100 | 727 |
| 2015-02-05 | 3,745 | 3,785 | 3,625 | 3,640 | 716,000 | 728 |
| 2015-02-04 | 3,630 | 3,730 | 3,430 | 3,710 | 1,714,300 | 742 |
| 2015-02-03 | 3,720 | 3,740 | 3,445 | 3,455 | 1,530,600 | 691 |
| 2015-02-02 | 3,695 | 3,720 | 3,625 | 3,650 | 821,000 | 730 |
| 2015-01-30 | 3,745 | 3,810 | 3,710 | 3,720 | 1,014,600 | 744 |
| 2015-01-29 | 3,790 | 3,795 | 3,665 | 3,680 | 948,000 | 736 |
| 2015-01-28 | 3,700 | 3,825 | 3,690 | 3,785 | 936,000 | 757 |
| 2015-01-27 | 3,650 | 3,665 | 3,590 | 3,665 | 718,400 | 733 |
| 2015-01-26 | 3,535 | 3,620 | 3,510 | 3,595 | 793,900 | 719 |
| 2015-01-23 | 3,590 | 3,630 | 3,530 | 3,595 | 844,700 | 719 |
| 2015-01-22 | 3,745 | 3,745 | 3,545 | 3,560 | 1,250,100 | 712 |
| 2015-01-21 | 3,775 | 3,810 | 3,685 | 3,735 | 1,182,000 | 747 |
| 2015-01-20 | 3,815 | 3,955 | 3,770 | 3,790 | 1,330,300 | 758 |
| 2015-01-19 | 3,715 | 3,825 | 3,695 | 3,820 | 699,300 | 764 |
| 2015-01-16 | 3,580 | 3,695 | 3,560 | 3,685 | 804,000 | 737 |
| 2015-01-15 | 3,635 | 3,720 | 3,595 | 3,675 | 858,600 | 735 |
| 2015-01-14 | 3,530 | 3,765 | 3,530 | 3,660 | 1,176,300 | 732 |
| 2015-01-13 | 3,375 | 3,530 | 3,345 | 3,525 | 764,700 | 705 |
| 2015-01-09 | 3,390 | 3,490 | 3,350 | 3,420 | 867,300 | 684 |
| 2015-01-08 | 3,385 | 3,425 | 3,335 | 3,390 | 716,400 | 678 |
| 2015-01-07 | 3,315 | 3,385 | 3,315 | 3,350 | 691,700 | 670 |
| 2015-01-06 | 3,365 | 3,415 | 3,315 | 3,340 | 1,283,400 | 668 |
| 2015-01-05 | 3,465 | 3,515 | 3,360 | 3,395 | 2,193,300 | 679 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株