4613 関西ペイント(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 | 1,873 | 1,888 | 1,835 | 1,845 | 361,600 | 1,845 |
| 2015-12-29 | 1,832 | 1,868 | 1,822 | 1,864 | 449,300 | 1,864 |
| 2015-12-28 | 1,805 | 1,855 | 1,805 | 1,844 | 329,200 | 1,844 |
| 2015-12-25 | 1,826 | 1,831 | 1,781 | 1,805 | 535,100 | 1,805 |
| 2015-12-24 | 1,845 | 1,853 | 1,821 | 1,826 | 518,800 | 1,826 |
| 2015-12-22 | 1,802 | 1,850 | 1,793 | 1,839 | 596,300 | 1,839 |
| 2015-12-21 | 1,792 | 1,802 | 1,767 | 1,798 | 554,800 | 1,798 |
| 2015-12-18 | 1,854 | 1,895 | 1,807 | 1,807 | 1,010,700 | 1,807 |
| 2015-12-17 | 1,844 | 1,914 | 1,840 | 1,868 | 1,056,900 | 1,868 |
| 2015-12-16 | 1,808 | 1,819 | 1,778 | 1,798 | 882,900 | 1,798 |
| 2015-12-15 | 1,812 | 1,825 | 1,777 | 1,779 | 540,800 | 1,779 |
| 2015-12-14 | 1,797 | 1,815 | 1,774 | 1,812 | 635,300 | 1,812 |
| 2015-12-11 | 1,801 | 1,874 | 1,801 | 1,846 | 887,700 | 1,846 |
| 2015-12-10 | 1,841 | 1,859 | 1,813 | 1,818 | 694,300 | 1,818 |
| 2015-12-09 | 1,842 | 1,874 | 1,836 | 1,841 | 699,400 | 1,841 |
| 2015-12-08 | 1,885 | 1,886 | 1,826 | 1,853 | 1,047,800 | 1,853 |
| 2015-12-07 | 1,908 | 1,923 | 1,902 | 1,903 | 414,900 | 1,903 |
| 2015-12-04 | 1,913 | 1,922 | 1,879 | 1,889 | 685,800 | 1,889 |
| 2015-12-03 | 1,950 | 1,960 | 1,925 | 1,953 | 436,900 | 1,953 |
| 2015-12-02 | 1,965 | 1,987 | 1,943 | 1,963 | 609,000 | 1,963 |
| 2015-12-01 | 1,941 | 1,978 | 1,907 | 1,975 | 882,400 | 1,975 |
| 2015-11-30 | 1,932 | 1,949 | 1,913 | 1,942 | 826,300 | 1,942 |
| 2015-11-27 | 1,960 | 1,970 | 1,919 | 1,926 | 404,500 | 1,926 |
| 2015-11-26 | 1,957 | 1,966 | 1,937 | 1,952 | 463,500 | 1,952 |
| 2015-11-25 | 1,961 | 1,975 | 1,937 | 1,960 | 751,300 | 1,960 |
| 2015-11-24 | 1,981 | 1,999 | 1,955 | 1,965 | 720,500 | 1,965 |
| 2015-11-20 | 1,930 | 1,979 | 1,919 | 1,979 | 1,423,200 | 1,979 |
| 2015-11-19 | 1,915 | 1,926 | 1,894 | 1,918 | 502,700 | 1,918 |
| 2015-11-18 | 1,874 | 1,918 | 1,851 | 1,889 | 883,100 | 1,889 |
| 2015-11-17 | 1,843 | 1,853 | 1,829 | 1,848 | 654,400 | 1,848 |
| 2015-11-16 | 1,812 | 1,827 | 1,797 | 1,814 | 515,500 | 1,814 |
| 2015-11-13 | 1,842 | 1,856 | 1,828 | 1,834 | 650,300 | 1,834 |
| 2015-11-12 | 1,853 | 1,884 | 1,838 | 1,860 | 619,100 | 1,860 |
| 2015-11-11 | 1,860 | 1,899 | 1,778 | 1,859 | 1,236,200 | 1,859 |
| 2015-11-10 | 1,850 | 1,863 | 1,827 | 1,863 | 510,400 | 1,863 |
| 2015-11-09 | 1,850 | 1,882 | 1,850 | 1,877 | 542,200 | 1,877 |
| 2015-11-06 | 1,824 | 1,844 | 1,802 | 1,838 | 477,800 | 1,838 |
| 2015-11-05 | 1,836 | 1,848 | 1,811 | 1,821 | 560,200 | 1,821 |
| 2015-11-04 | 1,808 | 1,835 | 1,790 | 1,822 | 996,200 | 1,822 |
| 2015-11-02 | 1,809 | 1,809 | 1,767 | 1,781 | 822,400 | 1,781 |
| 2015-10-30 | 1,834 | 1,861 | 1,801 | 1,853 | 778,000 | 1,853 |
| 2015-10-29 | 1,821 | 1,846 | 1,792 | 1,842 | 2,209,700 | 1,842 |
| 2015-10-28 | 1,811 | 1,811 | 1,780 | 1,799 | 533,100 | 1,799 |
| 2015-10-27 | 1,830 | 1,846 | 1,786 | 1,796 | 874,600 | 1,796 |
| 2015-10-26 | 1,850 | 1,865 | 1,836 | 1,840 | 451,800 | 1,840 |
| 2015-10-23 | 1,840 | 1,847 | 1,823 | 1,841 | 404,900 | 1,841 |
| 2015-10-22 | 1,787 | 1,807 | 1,771 | 1,792 | 588,400 | 1,792 |
| 2015-10-21 | 1,743 | 1,805 | 1,731 | 1,800 | 719,300 | 1,800 |
| 2015-10-20 | 1,739 | 1,746 | 1,718 | 1,742 | 381,500 | 1,742 |
| 2015-10-19 | 1,766 | 1,771 | 1,723 | 1,730 | 480,800 | 1,730 |
| 2015-10-16 | 1,765 | 1,793 | 1,755 | 1,777 | 665,800 | 1,777 |
| 2015-10-15 | 1,749 | 1,762 | 1,724 | 1,746 | 636,100 | 1,746 |
| 2015-10-14 | 1,760 | 1,779 | 1,734 | 1,749 | 781,700 | 1,749 |
| 2015-10-13 | 1,766 | 1,792 | 1,756 | 1,777 | 851,500 | 1,777 |
| 2015-10-09 | 1,719 | 1,764 | 1,719 | 1,764 | 604,300 | 1,764 |
| 2015-10-08 | 1,711 | 1,747 | 1,689 | 1,705 | 1,073,600 | 1,705 |
| 2015-10-07 | 1,691 | 1,729 | 1,691 | 1,724 | 554,800 | 1,724 |
| 2015-10-06 | 1,733 | 1,743 | 1,684 | 1,690 | 569,200 | 1,690 |
| 2015-10-05 | 1,690 | 1,715 | 1,689 | 1,707 | 476,400 | 1,707 |
| 2015-10-02 | 1,665 | 1,682 | 1,628 | 1,664 | 766,400 | 1,664 |
| 2015-10-01 | 1,647 | 1,700 | 1,628 | 1,665 | 986,800 | 1,665 |
| 2015-09-30 | 1,598 | 1,633 | 1,598 | 1,622 | 597,000 | 1,622 |
| 2015-09-29 | 1,599 | 1,603 | 1,559 | 1,559 | 1,196,000 | 1,559 |
| 2015-09-28 | 1,614 | 1,628 | 1,597 | 1,628 | 1,233,000 | 1,628 |
| 2015-09-25 | 1,624 | 1,632 | 1,537 | 1,591 | 1,280,000 | 1,591 |
| 2015-09-24 | 1,649 | 1,653 | 1,616 | 1,624 | 1,170,000 | 1,624 |
| 2015-09-18 | 1,678 | 1,699 | 1,653 | 1,660 | 1,411,000 | 1,660 |
| 2015-09-17 | 1,672 | 1,688 | 1,661 | 1,685 | 625,000 | 1,685 |
| 2015-09-16 | 1,701 | 1,704 | 1,653 | 1,664 | 698,000 | 1,664 |
| 2015-09-15 | 1,683 | 1,736 | 1,680 | 1,696 | 932,000 | 1,696 |
| 2015-09-14 | 1,713 | 1,719 | 1,669 | 1,670 | 1,253,000 | 1,670 |
| 2015-09-11 | 1,700 | 1,729 | 1,699 | 1,708 | 1,552,000 | 1,708 |
| 2015-09-10 | 1,737 | 1,750 | 1,714 | 1,732 | 1,027,000 | 1,732 |
| 2015-09-09 | 1,729 | 1,777 | 1,729 | 1,777 | 915,000 | 1,777 |
| 2015-09-08 | 1,702 | 1,731 | 1,676 | 1,678 | 472,000 | 1,678 |
| 2015-09-07 | 1,700 | 1,725 | 1,672 | 1,700 | 1,194,000 | 1,700 |
| 2015-09-04 | 1,775 | 1,782 | 1,722 | 1,740 | 1,397,000 | 1,740 |
| 2015-09-03 | 1,792 | 1,846 | 1,764 | 1,769 | 1,053,000 | 1,769 |
| 2015-09-02 | 1,801 | 1,819 | 1,774 | 1,792 | 1,544,000 | 1,792 |
| 2015-09-01 | 1,882 | 1,886 | 1,835 | 1,835 | 948,000 | 1,835 |
| 2015-08-31 | 1,886 | 1,915 | 1,867 | 1,894 | 770,000 | 1,894 |
| 2015-08-28 | 1,927 | 1,947 | 1,912 | 1,926 | 859,000 | 1,926 |
| 2015-08-27 | 1,870 | 1,901 | 1,861 | 1,866 | 971,000 | 1,866 |
| 2015-08-26 | 1,787 | 1,846 | 1,784 | 1,838 | 1,035,000 | 1,838 |
| 2015-08-25 | 1,837 | 1,879 | 1,775 | 1,775 | 2,365,000 | 1,775 |
| 2015-08-24 | 1,974 | 2,044 | 1,934 | 1,940 | 1,579,000 | 1,940 |
| 2015-08-21 | 2,072 | 2,113 | 2,067 | 2,069 | 554,000 | 2,069 |
| 2015-08-20 | 2,152 | 2,177 | 2,139 | 2,145 | 539,000 | 2,145 |
| 2015-08-19 | 2,222 | 2,222 | 2,179 | 2,179 | 402,000 | 2,179 |
| 2015-08-18 | 2,240 | 2,249 | 2,202 | 2,239 | 543,000 | 2,239 |
| 2015-08-17 | 2,214 | 2,246 | 2,182 | 2,233 | 442,000 | 2,233 |
| 2015-08-14 | 2,216 | 2,237 | 2,204 | 2,210 | 460,000 | 2,210 |
| 2015-08-13 | 2,188 | 2,234 | 2,173 | 2,219 | 922,000 | 2,219 |
| 2015-08-12 | 2,242 | 2,246 | 2,197 | 2,238 | 864,000 | 2,238 |
| 2015-08-11 | 2,270 | 2,291 | 2,205 | 2,256 | 1,560,000 | 2,256 |
| 2015-08-10 | 2,145 | 2,217 | 2,128 | 2,202 | 1,610,000 | 2,202 |
| 2015-08-07 | 2,075 | 2,120 | 2,021 | 2,119 | 1,082,000 | 2,119 |
| 2015-08-06 | 2,051 | 2,069 | 1,930 | 2,030 | 584,000 | 2,030 |
| 2015-08-05 | 2,030 | 2,078 | 2,030 | 2,051 | 707,000 | 2,051 |
| 2015-08-04 | 2,052 | 2,059 | 2,019 | 2,050 | 890,000 | 2,050 |
| 2015-08-03 | 2,021 | 2,027 | 1,981 | 2,012 | 636,000 | 2,012 |
| 2015-07-31 | 1,991 | 2,022 | 1,972 | 2,019 | 664,000 | 2,019 |
| 2015-07-30 | 1,930 | 1,987 | 1,928 | 1,978 | 707,000 | 1,978 |
| 2015-07-29 | 1,881 | 1,923 | 1,874 | 1,910 | 768,000 | 1,910 |
| 2015-07-28 | 1,858 | 1,889 | 1,851 | 1,878 | 529,000 | 1,878 |
| 2015-07-27 | 1,914 | 1,915 | 1,881 | 1,898 | 621,000 | 1,898 |
| 2015-07-24 | 1,927 | 1,938 | 1,909 | 1,916 | 570,000 | 1,916 |
| 2015-07-23 | 1,931 | 1,938 | 1,901 | 1,913 | 996,000 | 1,913 |
| 2015-07-22 | 1,987 | 1,987 | 1,943 | 1,947 | 749,000 | 1,947 |
| 2015-07-21 | 1,995 | 2,002 | 1,959 | 1,987 | 642,000 | 1,987 |
| 2015-07-17 | 1,952 | 1,984 | 1,945 | 1,978 | 710,000 | 1,978 |
| 2015-07-16 | 1,954 | 1,954 | 1,932 | 1,951 | 714,000 | 1,951 |
| 2015-07-15 | 1,954 | 1,954 | 1,915 | 1,935 | 929,000 | 1,935 |
| 2015-07-14 | 1,960 | 1,965 | 1,945 | 1,954 | 491,000 | 1,954 |
| 2015-07-13 | 1,910 | 1,938 | 1,905 | 1,930 | 608,000 | 1,930 |
| 2015-07-10 | 1,890 | 1,906 | 1,873 | 1,885 | 757,000 | 1,885 |
| 2015-07-09 | 1,860 | 1,899 | 1,843 | 1,890 | 733,000 | 1,890 |
| 2015-07-08 | 1,977 | 1,984 | 1,897 | 1,897 | 677,000 | 1,897 |
| 2015-07-07 | 1,994 | 2,020 | 1,981 | 1,984 | 574,000 | 1,984 |
| 2015-07-06 | 1,951 | 1,997 | 1,951 | 1,987 | 1,009,000 | 1,987 |
| 2015-07-03 | 1,956 | 2,003 | 1,951 | 1,999 | 1,135,000 | 1,999 |
| 2015-07-02 | 1,916 | 1,953 | 1,906 | 1,953 | 964,000 | 1,953 |
| 2015-07-01 | 1,937 | 1,940 | 1,890 | 1,902 | 1,621,000 | 1,902 |
| 2015-06-30 | 1,945 | 1,953 | 1,896 | 1,897 | 2,118,000 | 1,897 |
| 2015-06-29 | 2,002 | 2,012 | 1,977 | 1,979 | 988,000 | 1,979 |
| 2015-06-26 | 2,015 | 2,056 | 1,997 | 2,052 | 835,000 | 2,052 |
| 2015-06-25 | 2,052 | 2,052 | 1,995 | 2,002 | 847,000 | 2,002 |
| 2015-06-24 | 2,081 | 2,081 | 2,047 | 2,055 | 728,000 | 2,055 |
| 2015-06-23 | 2,070 | 2,087 | 2,062 | 2,086 | 666,000 | 2,086 |
| 2015-06-22 | 2,012 | 2,052 | 2,005 | 2,051 | 662,000 | 2,051 |
| 2015-06-19 | 1,999 | 2,019 | 1,990 | 2,012 | 476,000 | 2,012 |
| 2015-06-18 | 2,002 | 2,015 | 1,966 | 1,966 | 657,000 | 1,966 |
| 2015-06-17 | 2,033 | 2,033 | 1,991 | 2,021 | 1,036,000 | 2,021 |
| 2015-06-16 | 2,007 | 2,046 | 2,003 | 2,029 | 1,062,000 | 2,029 |
| 2015-06-15 | 2,016 | 2,035 | 2,000 | 2,007 | 759,000 | 2,007 |
| 2015-06-12 | 2,035 | 2,042 | 2,005 | 2,017 | 1,132,000 | 2,017 |
| 2015-06-11 | 2,033 | 2,060 | 2,007 | 2,043 | 532,000 | 2,043 |
| 2015-06-10 | 2,044 | 2,044 | 2,007 | 2,034 | 1,094,000 | 2,034 |
| 2015-06-09 | 2,065 | 2,071 | 2,039 | 2,039 | 667,000 | 2,039 |
| 2015-06-08 | 2,074 | 2,088 | 2,050 | 2,066 | 887,000 | 2,066 |
| 2015-06-05 | 2,081 | 2,115 | 2,081 | 2,100 | 426,000 | 2,100 |
| 2015-06-04 | 2,135 | 2,151 | 2,087 | 2,110 | 565,000 | 2,110 |
| 2015-06-03 | 2,157 | 2,177 | 2,134 | 2,143 | 521,000 | 2,143 |
| 2015-06-02 | 2,185 | 2,212 | 2,170 | 2,183 | 561,000 | 2,183 |
| 2015-06-01 | 2,133 | 2,185 | 2,133 | 2,184 | 721,000 | 2,184 |
| 2015-05-29 | 2,173 | 2,187 | 2,134 | 2,148 | 1,244,000 | 2,148 |
| 2015-05-28 | 2,189 | 2,233 | 2,171 | 2,193 | 798,000 | 2,193 |
| 2015-05-27 | 2,152 | 2,175 | 2,120 | 2,173 | 565,000 | 2,173 |
| 2015-05-26 | 2,146 | 2,174 | 2,127 | 2,136 | 589,000 | 2,136 |
| 2015-05-25 | 2,203 | 2,222 | 2,146 | 2,154 | 675,000 | 2,154 |
| 2015-05-22 | 2,250 | 2,265 | 2,193 | 2,203 | 775,000 | 2,203 |
| 2015-05-21 | 2,209 | 2,268 | 2,209 | 2,250 | 589,000 | 2,250 |
| 2015-05-20 | 2,225 | 2,225 | 2,167 | 2,185 | 617,000 | 2,185 |
| 2015-05-19 | 2,221 | 2,230 | 2,190 | 2,203 | 694,000 | 2,203 |
| 2015-05-18 | 2,154 | 2,220 | 2,150 | 2,196 | 740,000 | 2,196 |
| 2015-05-15 | 2,091 | 2,133 | 2,091 | 2,124 | 452,000 | 2,124 |
| 2015-05-14 | 2,102 | 2,115 | 2,079 | 2,089 | 599,000 | 2,089 |
| 2015-05-13 | 2,068 | 2,113 | 2,040 | 2,095 | 758,000 | 2,095 |
| 2015-05-12 | 2,114 | 2,114 | 2,080 | 2,095 | 476,000 | 2,095 |
| 2015-05-11 | 2,139 | 2,140 | 2,089 | 2,114 | 667,000 | 2,114 |
| 2015-05-08 | 2,142 | 2,149 | 2,100 | 2,112 | 521,000 | 2,112 |
| 2015-05-07 | 2,081 | 2,127 | 2,058 | 2,120 | 1,310,000 | 2,120 |
| 2015-05-01 | 2,121 | 2,139 | 2,100 | 2,122 | 442,000 | 2,122 |
| 2015-04-30 | 2,149 | 2,174 | 2,125 | 2,143 | 809,000 | 2,143 |
| 2015-04-28 | 2,137 | 2,205 | 2,137 | 2,199 | 732,000 | 2,199 |
| 2015-04-27 | 2,118 | 2,150 | 2,104 | 2,137 | 328,000 | 2,137 |
| 2015-04-24 | 2,150 | 2,160 | 2,138 | 2,139 | 361,000 | 2,139 |
| 2015-04-23 | 2,199 | 2,215 | 2,151 | 2,158 | 350,000 | 2,158 |
| 2015-04-22 | 2,158 | 2,203 | 2,157 | 2,200 | 614,000 | 2,200 |
| 2015-04-21 | 2,086 | 2,178 | 2,086 | 2,173 | 598,000 | 2,173 |
| 2015-04-20 | 2,065 | 2,103 | 2,054 | 2,086 | 522,000 | 2,086 |
| 2015-04-17 | 2,123 | 2,132 | 2,085 | 2,094 | 590,000 | 2,094 |
| 2015-04-16 | 2,159 | 2,165 | 2,112 | 2,144 | 555,000 | 2,144 |
| 2015-04-15 | 2,182 | 2,199 | 2,150 | 2,152 | 601,000 | 2,152 |
| 2015-04-14 | 2,230 | 2,260 | 2,174 | 2,182 | 544,000 | 2,182 |
| 2015-04-13 | 2,215 | 2,235 | 2,173 | 2,229 | 541,000 | 2,229 |
| 2015-04-10 | 2,253 | 2,253 | 2,193 | 2,215 | 463,000 | 2,215 |
| 2015-04-09 | 2,242 | 2,252 | 2,221 | 2,234 | 624,000 | 2,234 |
| 2015-04-08 | 2,218 | 2,247 | 2,218 | 2,229 | 512,000 | 2,229 |
| 2015-04-07 | 2,219 | 2,260 | 2,203 | 2,226 | 953,000 | 2,226 |
| 2015-04-06 | 2,205 | 2,219 | 2,170 | 2,209 | 515,000 | 2,209 |
| 2015-04-03 | 2,174 | 2,201 | 2,162 | 2,201 | 404,000 | 2,201 |
| 2015-04-02 | 2,132 | 2,195 | 2,119 | 2,174 | 690,000 | 2,174 |
| 2015-04-01 | 2,166 | 2,168 | 2,109 | 2,122 | 952,000 | 2,122 |
| 2015-03-31 | 2,253 | 2,264 | 2,180 | 2,184 | 832,000 | 2,184 |
| 2015-03-30 | 2,242 | 2,265 | 2,204 | 2,207 | 549,000 | 2,207 |
| 2015-03-27 | 2,213 | 2,266 | 2,184 | 2,215 | 1,016,000 | 2,215 |
| 2015-03-26 | 2,253 | 2,257 | 2,199 | 2,206 | 837,000 | 2,206 |
| 2015-03-25 | 2,234 | 2,275 | 2,226 | 2,274 | 652,000 | 2,274 |
| 2015-03-24 | 2,243 | 2,266 | 2,195 | 2,234 | 793,000 | 2,234 |
| 2015-03-23 | 2,281 | 2,296 | 2,257 | 2,268 | 755,000 | 2,268 |
| 2015-03-20 | 2,271 | 2,308 | 2,248 | 2,303 | 883,000 | 2,303 |
| 2015-03-19 | 2,301 | 2,321 | 2,251 | 2,271 | 700,000 | 2,271 |
| 2015-03-18 | 2,352 | 2,352 | 2,301 | 2,309 | 672,000 | 2,309 |
| 2015-03-17 | 2,282 | 2,382 | 2,264 | 2,361 | 1,182,000 | 2,361 |
| 2015-03-16 | 2,318 | 2,330 | 2,261 | 2,282 | 1,209,000 | 2,282 |
| 2015-03-13 | 2,305 | 2,350 | 2,277 | 2,318 | 1,374,000 | 2,318 |
| 2015-03-12 | 2,274 | 2,312 | 2,233 | 2,302 | 918,000 | 2,302 |
| 2015-03-11 | 2,229 | 2,277 | 2,219 | 2,246 | 819,000 | 2,246 |
| 2015-03-10 | 2,268 | 2,291 | 2,203 | 2,220 | 502,000 | 2,220 |
| 2015-03-09 | 2,281 | 2,281 | 2,231 | 2,237 | 561,000 | 2,237 |
| 2015-03-06 | 2,190 | 2,284 | 2,189 | 2,281 | 945,000 | 2,281 |
| 2015-03-05 | 2,182 | 2,209 | 2,161 | 2,177 | 504,000 | 2,177 |
| 2015-03-04 | 2,195 | 2,195 | 2,152 | 2,172 | 652,000 | 2,172 |
| 2015-03-03 | 2,217 | 2,219 | 2,161 | 2,187 | 618,000 | 2,187 |
| 2015-03-02 | 2,200 | 2,221 | 2,175 | 2,182 | 415,000 | 2,182 |
| 2015-02-27 | 2,175 | 2,184 | 2,151 | 2,154 | 618,000 | 2,154 |
| 2015-02-26 | 2,144 | 2,176 | 2,140 | 2,175 | 734,000 | 2,175 |
| 2015-02-25 | 2,111 | 2,157 | 2,105 | 2,144 | 704,000 | 2,144 |
| 2015-02-24 | 2,128 | 2,128 | 2,089 | 2,101 | 866,000 | 2,101 |
| 2015-02-23 | 2,066 | 2,112 | 2,052 | 2,105 | 780,000 | 2,105 |
| 2015-02-20 | 2,099 | 2,110 | 2,053 | 2,065 | 973,000 | 2,065 |
| 2015-02-19 | 2,025 | 2,096 | 2,025 | 2,094 | 752,000 | 2,094 |
| 2015-02-18 | 2,002 | 2,068 | 1,998 | 2,045 | 914,000 | 2,045 |
| 2015-02-17 | 1,975 | 1,997 | 1,950 | 1,990 | 833,000 | 1,990 |
| 2015-02-16 | 1,977 | 1,994 | 1,970 | 1,976 | 674,000 | 1,976 |
| 2015-02-13 | 1,979 | 1,983 | 1,960 | 1,977 | 538,000 | 1,977 |
| 2015-02-12 | 1,982 | 2,007 | 1,956 | 1,980 | 1,153,000 | 1,980 |
| 2015-02-10 | 1,979 | 2,014 | 1,921 | 1,996 | 1,064,000 | 1,996 |
| 2015-02-09 | 2,002 | 2,005 | 1,962 | 1,979 | 923,000 | 1,979 |
| 2015-02-06 | 1,990 | 2,003 | 1,972 | 1,979 | 610,000 | 1,979 |
| 2015-02-05 | 2,073 | 2,073 | 1,980 | 1,983 | 927,000 | 1,983 |
| 2015-02-04 | 1,997 | 1,999 | 1,969 | 1,987 | 1,220,000 | 1,987 |
| 2015-02-03 | 2,043 | 2,043 | 1,944 | 1,951 | 1,276,000 | 1,951 |
| 2015-02-02 | 2,065 | 2,080 | 2,016 | 2,035 | 1,008,000 | 2,035 |
| 2015-01-30 | 2,081 | 2,120 | 2,068 | 2,068 | 1,186,000 | 2,068 |
| 2015-01-29 | 2,035 | 2,092 | 2,033 | 2,054 | 1,689,000 | 2,054 |
| 2015-01-28 | 1,994 | 2,030 | 1,978 | 2,019 | 1,340,000 | 2,019 |
| 2015-01-27 | 1,929 | 1,967 | 1,920 | 1,966 | 1,700,000 | 1,966 |
| 2015-01-26 | 1,881 | 1,904 | 1,878 | 1,888 | 910,000 | 1,888 |
| 2015-01-23 | 1,907 | 1,921 | 1,896 | 1,911 | 885,000 | 1,911 |
| 2015-01-22 | 1,911 | 1,914 | 1,876 | 1,907 | 658,000 | 1,907 |
| 2015-01-21 | 1,948 | 1,952 | 1,885 | 1,897 | 1,817,000 | 1,897 |
| 2015-01-20 | 1,970 | 1,970 | 1,922 | 1,947 | 731,000 | 1,947 |
| 2015-01-19 | 1,945 | 1,959 | 1,902 | 1,955 | 1,191,000 | 1,955 |
| 2015-01-16 | 1,900 | 1,936 | 1,830 | 1,921 | 3,601,000 | 1,921 |
| 2015-01-15 | 1,879 | 1,942 | 1,879 | 1,940 | 2,035,000 | 1,940 |
| 2015-01-14 | 1,868 | 1,900 | 1,848 | 1,870 | 1,450,000 | 1,870 |
| 2015-01-13 | 1,807 | 1,860 | 1,784 | 1,860 | 1,764,000 | 1,860 |
| 2015-01-09 | 1,806 | 1,856 | 1,797 | 1,822 | 1,184,000 | 1,822 |
| 2015-01-08 | 1,801 | 1,812 | 1,780 | 1,798 | 931,000 | 1,798 |
| 2015-01-07 | 1,753 | 1,808 | 1,753 | 1,778 | 570,000 | 1,778 |
| 2015-01-06 | 1,826 | 1,826 | 1,784 | 1,788 | 715,000 | 1,788 |
| 2015-01-05 | 1,872 | 1,885 | 1,842 | 1,853 | 504,000 | 1,853 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株