4626 太陽ホールディングス(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 | 4,680 | 4,735 | 4,635 | 4,675 | 26,500 | 2,337.50 |
| 2015-12-29 | 4,555 | 4,645 | 4,535 | 4,640 | 31,800 | 2,320 |
| 2015-12-28 | 4,510 | 4,585 | 4,510 | 4,585 | 37,400 | 2,292.50 |
| 2015-12-25 | 4,545 | 4,550 | 4,465 | 4,490 | 55,900 | 2,245 |
| 2015-12-24 | 4,565 | 4,635 | 4,535 | 4,550 | 46,900 | 2,275 |
| 2015-12-22 | 4,490 | 4,575 | 4,490 | 4,565 | 45,500 | 2,282.50 |
| 2015-12-21 | 4,530 | 4,560 | 4,465 | 4,535 | 92,800 | 2,267.50 |
| 2015-12-18 | 4,715 | 4,755 | 4,555 | 4,570 | 181,300 | 2,285 |
| 2015-12-17 | 4,755 | 4,825 | 4,735 | 4,760 | 75,500 | 2,380 |
| 2015-12-16 | 4,630 | 4,725 | 4,630 | 4,720 | 94,900 | 2,360 |
| 2015-12-15 | 4,605 | 4,665 | 4,595 | 4,600 | 94,800 | 2,300 |
| 2015-12-14 | 4,505 | 4,610 | 4,490 | 4,605 | 71,700 | 2,302.50 |
| 2015-12-11 | 4,545 | 4,635 | 4,520 | 4,590 | 87,100 | 2,295 |
| 2015-12-10 | 4,585 | 4,640 | 4,555 | 4,600 | 73,400 | 2,300 |
| 2015-12-09 | 4,570 | 4,670 | 4,565 | 4,620 | 74,600 | 2,310 |
| 2015-12-08 | 4,630 | 4,655 | 4,605 | 4,640 | 40,500 | 2,320 |
| 2015-12-07 | 4,635 | 4,680 | 4,610 | 4,630 | 58,100 | 2,315 |
| 2015-12-04 | 4,595 | 4,665 | 4,580 | 4,660 | 52,100 | 2,330 |
| 2015-12-03 | 4,595 | 4,685 | 4,545 | 4,655 | 87,000 | 2,327.50 |
| 2015-12-02 | 4,685 | 4,710 | 4,640 | 4,665 | 86,000 | 2,332.50 |
| 2015-12-01 | 4,605 | 4,715 | 4,585 | 4,710 | 78,600 | 2,355 |
| 2015-11-30 | 4,505 | 4,695 | 4,505 | 4,675 | 112,200 | 2,337.50 |
| 2015-11-27 | 4,650 | 4,650 | 4,490 | 4,495 | 98,700 | 2,247.50 |
| 2015-11-26 | 4,675 | 4,675 | 4,625 | 4,650 | 48,500 | 2,325 |
| 2015-11-25 | 4,605 | 4,670 | 4,595 | 4,655 | 77,500 | 2,327.50 |
| 2015-11-24 | 4,625 | 4,645 | 4,580 | 4,600 | 79,500 | 2,300 |
| 2015-11-20 | 4,570 | 4,630 | 4,555 | 4,600 | 85,800 | 2,300 |
| 2015-11-19 | 4,570 | 4,580 | 4,505 | 4,560 | 67,100 | 2,280 |
| 2015-11-18 | 4,500 | 4,570 | 4,480 | 4,520 | 71,300 | 2,260 |
| 2015-11-17 | 4,410 | 4,485 | 4,395 | 4,480 | 76,600 | 2,240 |
| 2015-11-16 | 4,320 | 4,340 | 4,285 | 4,325 | 67,200 | 2,162.50 |
| 2015-11-13 | 4,315 | 4,350 | 4,300 | 4,345 | 68,600 | 2,172.50 |
| 2015-11-12 | 4,315 | 4,365 | 4,275 | 4,355 | 66,200 | 2,177.50 |
| 2015-11-11 | 4,280 | 4,315 | 4,245 | 4,275 | 82,000 | 2,137.50 |
| 2015-11-10 | 4,325 | 4,330 | 4,190 | 4,245 | 152,000 | 2,122.50 |
| 2015-11-09 | 4,405 | 4,435 | 4,255 | 4,365 | 178,200 | 2,182.50 |
| 2015-11-06 | 4,460 | 4,495 | 4,405 | 4,460 | 188,600 | 2,230 |
| 2015-11-05 | 4,410 | 4,480 | 4,380 | 4,460 | 124,500 | 2,230 |
| 2015-11-04 | 4,370 | 4,445 | 4,335 | 4,395 | 158,000 | 2,197.50 |
| 2015-11-02 | 4,280 | 4,420 | 4,255 | 4,310 | 204,600 | 2,155 |
| 2015-10-30 | 4,185 | 4,230 | 4,115 | 4,180 | 60,700 | 2,090 |
| 2015-10-29 | 4,035 | 4,145 | 3,995 | 4,140 | 196,300 | 2,070 |
| 2015-10-28 | 4,000 | 4,035 | 3,990 | 4,035 | 99,100 | 2,017.50 |
| 2015-10-27 | 4,075 | 4,085 | 4,035 | 4,045 | 47,200 | 2,022.50 |
| 2015-10-26 | 4,180 | 4,180 | 4,100 | 4,120 | 35,300 | 2,060 |
| 2015-10-23 | 4,015 | 4,125 | 4,000 | 4,110 | 99,100 | 2,055 |
| 2015-10-22 | 3,870 | 3,940 | 3,850 | 3,910 | 54,000 | 1,955 |
| 2015-10-21 | 3,840 | 3,900 | 3,820 | 3,900 | 49,000 | 1,950 |
| 2015-10-20 | 3,890 | 3,895 | 3,835 | 3,875 | 22,500 | 1,937.50 |
| 2015-10-19 | 3,900 | 3,910 | 3,840 | 3,870 | 59,800 | 1,935 |
| 2015-10-16 | 3,925 | 3,940 | 3,885 | 3,890 | 45,100 | 1,945 |
| 2015-10-15 | 3,855 | 3,910 | 3,855 | 3,885 | 56,900 | 1,942.50 |
| 2015-10-14 | 3,910 | 3,920 | 3,850 | 3,865 | 54,300 | 1,932.50 |
| 2015-10-13 | 3,955 | 3,995 | 3,915 | 3,935 | 63,700 | 1,967.50 |
| 2015-10-09 | 3,955 | 3,980 | 3,915 | 3,975 | 45,600 | 1,987.50 |
| 2015-10-08 | 3,890 | 3,980 | 3,840 | 3,910 | 81,700 | 1,955 |
| 2015-10-07 | 3,885 | 3,905 | 3,790 | 3,880 | 76,300 | 1,940 |
| 2015-10-06 | 3,905 | 3,915 | 3,865 | 3,885 | 56,700 | 1,942.50 |
| 2015-10-05 | 3,900 | 3,900 | 3,815 | 3,835 | 40,500 | 1,917.50 |
| 2015-10-02 | 3,820 | 3,900 | 3,790 | 3,850 | 90,100 | 1,925 |
| 2015-10-01 | 3,705 | 3,835 | 3,690 | 3,775 | 62,600 | 1,887.50 |
| 2015-09-30 | 3,655 | 3,715 | 3,635 | 3,650 | 81,800 | 1,825 |
| 2015-09-29 | 3,705 | 3,725 | 3,605 | 3,605 | 55,300 | 1,802.50 |
| 2015-09-28 | 3,765 | 3,840 | 3,720 | 3,800 | 78,100 | 1,900 |
| 2015-09-25 | 3,765 | 3,805 | 3,710 | 3,780 | 113,700 | 1,890 |
| 2015-09-24 | 3,930 | 3,945 | 3,760 | 3,765 | 149,400 | 1,882.50 |
| 2015-09-18 | 4,075 | 4,080 | 3,955 | 4,040 | 120,600 | 2,020 |
| 2015-09-17 | 4,090 | 4,110 | 4,025 | 4,055 | 107,400 | 2,027.50 |
| 2015-09-16 | 4,180 | 4,185 | 4,095 | 4,110 | 54,400 | 2,055 |
| 2015-09-15 | 4,210 | 4,260 | 4,155 | 4,155 | 45,900 | 2,077.50 |
| 2015-09-14 | 4,320 | 4,320 | 4,185 | 4,200 | 62,100 | 2,100 |
| 2015-09-11 | 4,350 | 4,390 | 4,275 | 4,285 | 76,300 | 2,142.50 |
| 2015-09-10 | 4,240 | 4,345 | 4,215 | 4,240 | 80,000 | 2,120 |
| 2015-09-09 | 4,210 | 4,255 | 4,150 | 4,255 | 61,600 | 2,127.50 |
| 2015-09-08 | 4,105 | 4,145 | 4,010 | 4,015 | 53,700 | 2,007.50 |
| 2015-09-07 | 4,090 | 4,215 | 4,050 | 4,135 | 53,000 | 2,067.50 |
| 2015-09-04 | 4,245 | 4,245 | 4,050 | 4,085 | 78,300 | 2,042.50 |
| 2015-09-03 | 4,210 | 4,310 | 4,205 | 4,215 | 80,800 | 2,107.50 |
| 2015-09-02 | 4,105 | 4,215 | 4,080 | 4,095 | 54,800 | 2,047.50 |
| 2015-09-01 | 4,325 | 4,330 | 4,165 | 4,175 | 72,600 | 2,087.50 |
| 2015-08-31 | 4,335 | 4,370 | 4,280 | 4,345 | 69,900 | 2,172.50 |
| 2015-08-28 | 4,265 | 4,365 | 4,240 | 4,345 | 83,000 | 2,172.50 |
| 2015-08-27 | 4,185 | 4,260 | 4,120 | 4,145 | 49,500 | 2,072.50 |
| 2015-08-26 | 3,940 | 4,120 | 3,915 | 4,085 | 71,800 | 2,042.50 |
| 2015-08-25 | 3,870 | 4,145 | 3,855 | 3,940 | 83,700 | 1,970 |
| 2015-08-24 | 4,195 | 4,225 | 4,040 | 4,045 | 92,700 | 2,022.50 |
| 2015-08-21 | 4,445 | 4,445 | 4,355 | 4,365 | 51,600 | 2,182.50 |
| 2015-08-20 | 4,590 | 4,590 | 4,525 | 4,525 | 33,100 | 2,262.50 |
| 2015-08-19 | 4,615 | 4,625 | 4,550 | 4,555 | 39,700 | 2,277.50 |
| 2015-08-18 | 4,685 | 4,695 | 4,635 | 4,655 | 36,400 | 2,327.50 |
| 2015-08-17 | 4,695 | 4,710 | 4,655 | 4,695 | 38,100 | 2,347.50 |
| 2015-08-14 | 4,630 | 4,705 | 4,620 | 4,685 | 46,900 | 2,342.50 |
| 2015-08-13 | 4,630 | 4,645 | 4,585 | 4,630 | 61,400 | 2,315 |
| 2015-08-12 | 4,660 | 4,680 | 4,630 | 4,665 | 58,400 | 2,332.50 |
| 2015-08-11 | 4,740 | 4,765 | 4,680 | 4,690 | 36,100 | 2,345 |
| 2015-08-10 | 4,650 | 4,740 | 4,615 | 4,730 | 49,600 | 2,365 |
| 2015-08-07 | 4,740 | 4,755 | 4,665 | 4,685 | 109,200 | 2,342.50 |
| 2015-08-06 | 4,770 | 4,815 | 4,760 | 4,775 | 74,100 | 2,387.50 |
| 2015-08-05 | 4,775 | 4,875 | 4,775 | 4,855 | 87,500 | 2,427.50 |
| 2015-08-04 | 4,800 | 4,850 | 4,770 | 4,800 | 115,400 | 2,400 |
| 2015-08-03 | 4,820 | 4,950 | 4,735 | 4,895 | 121,200 | 2,447.50 |
| 2015-07-31 | 5,000 | 5,020 | 4,910 | 5,020 | 57,900 | 2,510 |
| 2015-07-30 | 4,885 | 4,990 | 4,865 | 4,960 | 76,400 | 2,480 |
| 2015-07-29 | 4,800 | 4,825 | 4,740 | 4,805 | 25,300 | 2,402.50 |
| 2015-07-28 | 4,700 | 4,835 | 4,670 | 4,800 | 69,700 | 2,400 |
| 2015-07-27 | 4,820 | 4,835 | 4,770 | 4,795 | 40,400 | 2,397.50 |
| 2015-07-24 | 4,945 | 4,945 | 4,810 | 4,820 | 35,200 | 2,410 |
| 2015-07-23 | 4,840 | 4,910 | 4,835 | 4,910 | 30,300 | 2,455 |
| 2015-07-22 | 4,875 | 4,895 | 4,815 | 4,825 | 56,400 | 2,412.50 |
| 2015-07-21 | 4,950 | 4,970 | 4,910 | 4,935 | 33,200 | 2,467.50 |
| 2015-07-17 | 4,935 | 4,975 | 4,885 | 4,915 | 33,700 | 2,457.50 |
| 2015-07-16 | 4,920 | 4,935 | 4,865 | 4,930 | 24,600 | 2,465 |
| 2015-07-15 | 4,895 | 4,895 | 4,845 | 4,880 | 21,900 | 2,440 |
| 2015-07-14 | 4,895 | 4,950 | 4,855 | 4,890 | 56,600 | 2,445 |
| 2015-07-13 | 4,740 | 4,815 | 4,710 | 4,770 | 49,700 | 2,385 |
| 2015-07-10 | 4,730 | 4,730 | 4,640 | 4,670 | 73,200 | 2,335 |
| 2015-07-09 | 4,700 | 4,750 | 4,605 | 4,685 | 148,300 | 2,342.50 |
| 2015-07-08 | 4,970 | 4,970 | 4,815 | 4,815 | 63,300 | 2,407.50 |
| 2015-07-07 | 5,020 | 5,040 | 4,970 | 4,985 | 50,400 | 2,492.50 |
| 2015-07-06 | 5,050 | 5,080 | 5,000 | 5,000 | 49,300 | 2,500 |
| 2015-07-03 | 5,140 | 5,140 | 5,060 | 5,120 | 29,000 | 2,560 |
| 2015-07-02 | 5,190 | 5,230 | 5,140 | 5,160 | 33,300 | 2,580 |
| 2015-07-01 | 5,140 | 5,170 | 5,090 | 5,130 | 29,700 | 2,565 |
| 2015-06-30 | 5,050 | 5,170 | 5,050 | 5,120 | 39,000 | 2,560 |
| 2015-06-29 | 5,050 | 5,150 | 5,050 | 5,060 | 38,700 | 2,530 |
| 2015-06-26 | 5,160 | 5,250 | 5,140 | 5,240 | 38,300 | 2,620 |
| 2015-06-25 | 5,220 | 5,270 | 5,190 | 5,210 | 28,800 | 2,605 |
| 2015-06-24 | 5,350 | 5,360 | 5,280 | 5,280 | 38,500 | 2,640 |
| 2015-06-23 | 5,280 | 5,340 | 5,260 | 5,330 | 80,000 | 2,665 |
| 2015-06-22 | 5,030 | 5,190 | 5,020 | 5,180 | 64,700 | 2,590 |
| 2015-06-19 | 4,905 | 5,140 | 4,905 | 5,130 | 203,200 | 2,565 |
| 2015-06-18 | 5,050 | 5,050 | 4,805 | 4,805 | 157,200 | 2,402.50 |
| 2015-06-17 | 5,060 | 5,110 | 5,040 | 5,090 | 34,400 | 2,545 |
| 2015-06-16 | 5,030 | 5,070 | 5,000 | 5,040 | 35,200 | 2,520 |
| 2015-06-15 | 5,000 | 5,050 | 4,990 | 5,030 | 59,500 | 2,515 |
| 2015-06-12 | 5,070 | 5,090 | 5,020 | 5,070 | 76,700 | 2,535 |
| 2015-06-11 | 5,090 | 5,110 | 5,020 | 5,100 | 66,100 | 2,550 |
| 2015-06-10 | 5,160 | 5,160 | 5,060 | 5,070 | 53,100 | 2,535 |
| 2015-06-09 | 5,100 | 5,120 | 5,040 | 5,060 | 81,000 | 2,530 |
| 2015-06-08 | 5,200 | 5,220 | 5,090 | 5,180 | 80,000 | 2,590 |
| 2015-06-05 | 5,180 | 5,280 | 5,170 | 5,250 | 81,500 | 2,625 |
| 2015-06-04 | 5,240 | 5,260 | 5,180 | 5,230 | 82,000 | 2,615 |
| 2015-06-03 | 5,240 | 5,300 | 5,210 | 5,300 | 86,000 | 2,650 |
| 2015-06-02 | 5,260 | 5,330 | 5,190 | 5,300 | 150,500 | 2,650 |
| 2015-06-01 | 5,150 | 5,310 | 5,120 | 5,290 | 132,100 | 2,645 |
| 2015-05-29 | 5,080 | 5,150 | 5,050 | 5,150 | 104,900 | 2,575 |
| 2015-05-28 | 4,940 | 5,050 | 4,910 | 5,010 | 92,900 | 2,505 |
| 2015-05-27 | 4,930 | 4,950 | 4,895 | 4,940 | 76,500 | 2,470 |
| 2015-05-26 | 4,895 | 5,000 | 4,875 | 4,985 | 85,900 | 2,492.50 |
| 2015-05-25 | 4,925 | 4,925 | 4,825 | 4,870 | 93,700 | 2,435 |
| 2015-05-22 | 4,885 | 4,935 | 4,840 | 4,935 | 76,300 | 2,467.50 |
| 2015-05-21 | 4,855 | 4,890 | 4,845 | 4,885 | 61,600 | 2,442.50 |
| 2015-05-20 | 4,880 | 4,925 | 4,850 | 4,860 | 79,800 | 2,430 |
| 2015-05-19 | 4,860 | 4,885 | 4,815 | 4,865 | 74,500 | 2,432.50 |
| 2015-05-18 | 4,735 | 4,860 | 4,735 | 4,830 | 100,400 | 2,415 |
| 2015-05-15 | 4,700 | 4,785 | 4,690 | 4,690 | 51,900 | 2,345 |
| 2015-05-14 | 4,740 | 4,745 | 4,680 | 4,720 | 54,400 | 2,360 |
| 2015-05-13 | 4,775 | 4,780 | 4,700 | 4,720 | 92,600 | 2,360 |
| 2015-05-12 | 4,740 | 4,790 | 4,710 | 4,785 | 104,100 | 2,392.50 |
| 2015-05-11 | 4,640 | 4,785 | 4,630 | 4,740 | 236,100 | 2,370 |
| 2015-05-08 | 4,580 | 4,630 | 4,530 | 4,570 | 211,100 | 2,285 |
| 2015-05-07 | 4,500 | 4,550 | 4,440 | 4,535 | 367,400 | 2,267.50 |
| 2015-05-01 | 4,130 | 4,165 | 4,105 | 4,110 | 39,100 | 2,055 |
| 2015-04-30 | 4,195 | 4,205 | 4,110 | 4,135 | 59,000 | 2,067.50 |
| 2015-04-28 | 4,205 | 4,250 | 4,200 | 4,235 | 27,600 | 2,117.50 |
| 2015-04-27 | 4,205 | 4,225 | 4,190 | 4,205 | 18,600 | 2,102.50 |
| 2015-04-24 | 4,235 | 4,240 | 4,195 | 4,205 | 15,100 | 2,102.50 |
| 2015-04-23 | 4,240 | 4,260 | 4,195 | 4,220 | 30,700 | 2,110 |
| 2015-04-22 | 4,220 | 4,280 | 4,215 | 4,235 | 22,300 | 2,117.50 |
| 2015-04-21 | 4,200 | 4,240 | 4,185 | 4,220 | 38,400 | 2,110 |
| 2015-04-20 | 4,230 | 4,245 | 4,200 | 4,215 | 27,600 | 2,107.50 |
| 2015-04-17 | 4,305 | 4,310 | 4,250 | 4,260 | 24,800 | 2,130 |
| 2015-04-16 | 4,300 | 4,325 | 4,205 | 4,315 | 54,400 | 2,157.50 |
| 2015-04-15 | 4,270 | 4,305 | 4,255 | 4,290 | 35,700 | 2,145 |
| 2015-04-14 | 4,285 | 4,310 | 4,270 | 4,305 | 22,500 | 2,152.50 |
| 2015-04-13 | 4,295 | 4,295 | 4,230 | 4,285 | 23,400 | 2,142.50 |
| 2015-04-10 | 4,280 | 4,320 | 4,255 | 4,295 | 55,300 | 2,147.50 |
| 2015-04-09 | 4,295 | 4,305 | 4,270 | 4,290 | 36,500 | 2,145 |
| 2015-04-08 | 4,285 | 4,320 | 4,260 | 4,295 | 51,200 | 2,147.50 |
| 2015-04-07 | 4,270 | 4,270 | 4,210 | 4,260 | 33,700 | 2,130 |
| 2015-04-06 | 4,190 | 4,295 | 4,190 | 4,210 | 31,500 | 2,105 |
| 2015-04-03 | 4,185 | 4,225 | 4,155 | 4,220 | 34,300 | 2,110 |
| 2015-04-02 | 4,100 | 4,215 | 4,100 | 4,175 | 55,900 | 2,087.50 |
| 2015-04-01 | 4,185 | 4,195 | 4,100 | 4,115 | 62,900 | 2,057.50 |
| 2015-03-31 | 4,270 | 4,275 | 4,175 | 4,225 | 57,400 | 2,112.50 |
| 2015-03-30 | 4,240 | 4,260 | 4,190 | 4,220 | 36,900 | 2,110 |
| 2015-03-27 | 4,290 | 4,355 | 4,165 | 4,220 | 53,500 | 2,110 |
| 2015-03-26 | 4,360 | 4,370 | 4,290 | 4,330 | 53,800 | 2,165 |
| 2015-03-25 | 4,300 | 4,445 | 4,290 | 4,365 | 82,500 | 2,182.50 |
| 2015-03-24 | 4,285 | 4,305 | 4,240 | 4,290 | 41,700 | 2,145 |
| 2015-03-23 | 4,280 | 4,335 | 4,265 | 4,310 | 44,900 | 2,155 |
| 2015-03-20 | 4,225 | 4,270 | 4,215 | 4,240 | 33,100 | 2,120 |
| 2015-03-19 | 4,270 | 4,290 | 4,205 | 4,220 | 48,200 | 2,110 |
| 2015-03-18 | 4,260 | 4,285 | 4,230 | 4,270 | 38,700 | 2,135 |
| 2015-03-17 | 4,200 | 4,280 | 4,195 | 4,240 | 47,100 | 2,120 |
| 2015-03-16 | 4,120 | 4,190 | 4,120 | 4,170 | 36,900 | 2,085 |
| 2015-03-13 | 4,210 | 4,210 | 4,135 | 4,140 | 86,000 | 2,070 |
| 2015-03-12 | 4,130 | 4,180 | 4,110 | 4,170 | 77,900 | 2,085 |
| 2015-03-11 | 4,150 | 4,200 | 4,120 | 4,150 | 64,900 | 2,075 |
| 2015-03-10 | 4,200 | 4,300 | 4,175 | 4,175 | 75,100 | 2,087.50 |
| 2015-03-09 | 4,185 | 4,280 | 4,180 | 4,200 | 66,300 | 2,100 |
| 2015-03-06 | 4,180 | 4,295 | 4,150 | 4,195 | 92,900 | 2,097.50 |
| 2015-03-05 | 4,210 | 4,240 | 4,180 | 4,180 | 33,600 | 2,090 |
| 2015-03-04 | 4,330 | 4,330 | 4,190 | 4,220 | 73,200 | 2,110 |
| 2015-03-03 | 4,305 | 4,340 | 4,280 | 4,315 | 50,800 | 2,157.50 |
| 2015-03-02 | 4,290 | 4,330 | 4,270 | 4,305 | 46,100 | 2,152.50 |
| 2015-02-27 | 4,220 | 4,300 | 4,220 | 4,290 | 46,800 | 2,145 |
| 2015-02-26 | 4,215 | 4,245 | 4,200 | 4,240 | 44,400 | 2,120 |
| 2015-02-25 | 4,230 | 4,240 | 4,205 | 4,225 | 44,000 | 2,112.50 |
| 2015-02-24 | 4,205 | 4,240 | 4,200 | 4,230 | 32,200 | 2,115 |
| 2015-02-23 | 4,270 | 4,275 | 4,210 | 4,220 | 22,200 | 2,110 |
| 2015-02-20 | 4,235 | 4,290 | 4,205 | 4,245 | 42,100 | 2,122.50 |
| 2015-02-19 | 4,205 | 4,285 | 4,200 | 4,240 | 43,400 | 2,120 |
| 2015-02-18 | 4,225 | 4,295 | 4,195 | 4,215 | 54,900 | 2,107.50 |
| 2015-02-17 | 4,175 | 4,235 | 4,175 | 4,215 | 33,100 | 2,107.50 |
| 2015-02-16 | 4,275 | 4,300 | 4,175 | 4,180 | 65,000 | 2,090 |
| 2015-02-13 | 4,310 | 4,350 | 4,220 | 4,255 | 58,100 | 2,127.50 |
| 2015-02-12 | 4,275 | 4,345 | 4,270 | 4,290 | 64,800 | 2,145 |
| 2015-02-10 | 4,310 | 4,330 | 4,195 | 4,225 | 39,800 | 2,112.50 |
| 2015-02-09 | 4,295 | 4,320 | 4,255 | 4,320 | 42,400 | 2,160 |
| 2015-02-06 | 4,310 | 4,365 | 4,280 | 4,295 | 28,600 | 2,147.50 |
| 2015-02-05 | 4,315 | 4,350 | 4,250 | 4,300 | 85,800 | 2,150 |
| 2015-02-04 | 4,215 | 4,320 | 4,165 | 4,315 | 60,500 | 2,157.50 |
| 2015-02-03 | 4,420 | 4,420 | 4,115 | 4,185 | 134,800 | 2,092.50 |
| 2015-02-02 | 4,350 | 4,430 | 4,285 | 4,425 | 110,000 | 2,212.50 |
| 2015-01-30 | 4,355 | 4,400 | 4,295 | 4,310 | 48,900 | 2,155 |
| 2015-01-29 | 4,250 | 4,345 | 4,250 | 4,295 | 42,500 | 2,147.50 |
| 2015-01-28 | 4,245 | 4,290 | 4,235 | 4,270 | 41,700 | 2,135 |
| 2015-01-27 | 4,230 | 4,255 | 4,215 | 4,245 | 45,100 | 2,122.50 |
| 2015-01-26 | 4,110 | 4,210 | 4,110 | 4,200 | 30,000 | 2,100 |
| 2015-01-23 | 4,105 | 4,170 | 4,080 | 4,160 | 32,800 | 2,080 |
| 2015-01-22 | 4,065 | 4,065 | 4,015 | 4,045 | 42,700 | 2,022.50 |
| 2015-01-21 | 4,095 | 4,105 | 4,050 | 4,070 | 36,400 | 2,035 |
| 2015-01-20 | 4,065 | 4,130 | 4,020 | 4,125 | 41,000 | 2,062.50 |
| 2015-01-19 | 4,065 | 4,080 | 4,005 | 4,070 | 28,600 | 2,035 |
| 2015-01-16 | 4,100 | 4,135 | 3,975 | 4,050 | 50,700 | 2,025 |
| 2015-01-15 | 4,100 | 4,210 | 4,100 | 4,205 | 30,700 | 2,102.50 |
| 2015-01-14 | 4,080 | 4,135 | 4,060 | 4,070 | 35,300 | 2,035 |
| 2015-01-13 | 4,130 | 4,150 | 4,055 | 4,135 | 62,200 | 2,067.50 |
| 2015-01-09 | 4,245 | 4,250 | 4,165 | 4,185 | 44,900 | 2,092.50 |
| 2015-01-08 | 4,190 | 4,260 | 4,135 | 4,225 | 35,400 | 2,112.50 |
| 2015-01-07 | 4,090 | 4,180 | 4,090 | 4,160 | 40,500 | 2,080 |
| 2015-01-06 | 4,145 | 4,165 | 4,080 | 4,140 | 110,500 | 2,070 |
| 2015-01-05 | 4,280 | 4,305 | 4,215 | 4,250 | 37,700 | 2,125 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株