4633 サカタインクス(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 | 1,274 | 1,293 | 1,270 | 1,282 | 137,000 | 1,282 |
| 2015-12-29 | 1,248 | 1,274 | 1,233 | 1,267 | 128,800 | 1,267 |
| 2015-12-28 | 1,265 | 1,277 | 1,246 | 1,261 | 189,100 | 1,261 |
| 2015-12-25 | 1,268 | 1,285 | 1,241 | 1,269 | 312,100 | 1,269 |
| 2015-12-24 | 1,258 | 1,279 | 1,250 | 1,253 | 157,600 | 1,253 |
| 2015-12-22 | 1,263 | 1,267 | 1,246 | 1,257 | 131,300 | 1,257 |
| 2015-12-21 | 1,267 | 1,282 | 1,242 | 1,258 | 114,800 | 1,258 |
| 2015-12-18 | 1,309 | 1,309 | 1,265 | 1,267 | 225,400 | 1,267 |
| 2015-12-17 | 1,280 | 1,318 | 1,270 | 1,303 | 253,800 | 1,303 |
| 2015-12-16 | 1,236 | 1,269 | 1,226 | 1,250 | 260,100 | 1,250 |
| 2015-12-15 | 1,229 | 1,256 | 1,197 | 1,211 | 259,000 | 1,211 |
| 2015-12-14 | 1,162 | 1,210 | 1,162 | 1,206 | 153,500 | 1,206 |
| 2015-12-11 | 1,179 | 1,212 | 1,175 | 1,192 | 235,900 | 1,192 |
| 2015-12-10 | 1,240 | 1,240 | 1,202 | 1,205 | 243,800 | 1,205 |
| 2015-12-09 | 1,250 | 1,277 | 1,241 | 1,243 | 231,800 | 1,243 |
| 2015-12-08 | 1,280 | 1,284 | 1,241 | 1,244 | 237,300 | 1,244 |
| 2015-12-07 | 1,247 | 1,255 | 1,243 | 1,247 | 105,700 | 1,247 |
| 2015-12-04 | 1,237 | 1,238 | 1,219 | 1,224 | 81,100 | 1,224 |
| 2015-12-03 | 1,260 | 1,264 | 1,250 | 1,251 | 80,100 | 1,251 |
| 2015-12-02 | 1,270 | 1,278 | 1,257 | 1,259 | 188,800 | 1,259 |
| 2015-12-01 | 1,260 | 1,267 | 1,255 | 1,263 | 194,000 | 1,263 |
| 2015-11-30 | 1,244 | 1,266 | 1,231 | 1,266 | 202,700 | 1,266 |
| 2015-11-27 | 1,259 | 1,262 | 1,228 | 1,231 | 80,500 | 1,231 |
| 2015-11-26 | 1,244 | 1,266 | 1,244 | 1,257 | 77,300 | 1,257 |
| 2015-11-25 | 1,249 | 1,249 | 1,225 | 1,238 | 105,200 | 1,238 |
| 2015-11-24 | 1,271 | 1,276 | 1,243 | 1,250 | 145,300 | 1,250 |
| 2015-11-20 | 1,230 | 1,279 | 1,223 | 1,277 | 189,200 | 1,277 |
| 2015-11-19 | 1,237 | 1,237 | 1,212 | 1,222 | 138,200 | 1,222 |
| 2015-11-18 | 1,230 | 1,241 | 1,208 | 1,220 | 152,700 | 1,220 |
| 2015-11-17 | 1,227 | 1,258 | 1,224 | 1,242 | 153,000 | 1,242 |
| 2015-11-16 | 1,167 | 1,222 | 1,163 | 1,208 | 244,800 | 1,208 |
| 2015-11-13 | 1,170 | 1,237 | 1,148 | 1,197 | 470,900 | 1,197 |
| 2015-11-12 | 1,127 | 1,139 | 1,114 | 1,118 | 90,700 | 1,118 |
| 2015-11-11 | 1,134 | 1,137 | 1,119 | 1,128 | 150,600 | 1,128 |
| 2015-11-10 | 1,141 | 1,153 | 1,129 | 1,141 | 111,300 | 1,141 |
| 2015-11-09 | 1,136 | 1,169 | 1,135 | 1,156 | 106,300 | 1,156 |
| 2015-11-06 | 1,109 | 1,146 | 1,095 | 1,130 | 207,700 | 1,130 |
| 2015-11-05 | 1,115 | 1,132 | 1,107 | 1,109 | 169,900 | 1,109 |
| 2015-11-04 | 1,100 | 1,141 | 1,100 | 1,117 | 190,100 | 1,117 |
| 2015-11-02 | 1,093 | 1,097 | 1,074 | 1,085 | 111,900 | 1,085 |
| 2015-10-30 | 1,113 | 1,128 | 1,101 | 1,110 | 168,300 | 1,110 |
| 2015-10-29 | 1,098 | 1,136 | 1,098 | 1,110 | 226,900 | 1,110 |
| 2015-10-28 | 1,093 | 1,093 | 1,081 | 1,087 | 63,700 | 1,087 |
| 2015-10-27 | 1,114 | 1,125 | 1,090 | 1,093 | 109,800 | 1,093 |
| 2015-10-26 | 1,115 | 1,127 | 1,107 | 1,109 | 157,800 | 1,109 |
| 2015-10-23 | 1,124 | 1,127 | 1,097 | 1,103 | 140,700 | 1,103 |
| 2015-10-22 | 1,076 | 1,109 | 1,070 | 1,100 | 137,900 | 1,100 |
| 2015-10-21 | 1,043 | 1,093 | 1,043 | 1,092 | 167,600 | 1,092 |
| 2015-10-20 | 1,049 | 1,050 | 1,032 | 1,048 | 68,100 | 1,048 |
| 2015-10-19 | 1,034 | 1,045 | 1,022 | 1,030 | 80,100 | 1,030 |
| 2015-10-16 | 1,050 | 1,067 | 1,032 | 1,034 | 132,300 | 1,034 |
| 2015-10-15 | 1,022 | 1,048 | 1,022 | 1,048 | 117,500 | 1,048 |
| 2015-10-14 | 1,025 | 1,041 | 1,021 | 1,029 | 150,100 | 1,029 |
| 2015-10-13 | 1,033 | 1,042 | 1,029 | 1,035 | 64,500 | 1,035 |
| 2015-10-09 | 1,008 | 1,038 | 1,008 | 1,033 | 144,600 | 1,033 |
| 2015-10-08 | 1,009 | 1,026 | 998 | 1,001 | 136,700 | 1,001 |
| 2015-10-07 | 1,003 | 1,019 | 991 | 1,009 | 126,900 | 1,009 |
| 2015-10-06 | 1,019 | 1,028 | 998 | 1,000 | 86,300 | 1,000 |
| 2015-10-05 | 986 | 997 | 983 | 994 | 50,400 | 994 |
| 2015-10-02 | 975 | 982 | 952 | 971 | 129,000 | 971 |
| 2015-10-01 | 960 | 994 | 957 | 988 | 188,900 | 988 |
| 2015-09-30 | 942 | 961 | 942 | 950 | 119,700 | 950 |
| 2015-09-29 | 940 | 945 | 921 | 923 | 196,100 | 923 |
| 2015-09-28 | 945 | 964 | 922 | 952 | 151,200 | 952 |
| 2015-09-25 | 934 | 949 | 923 | 940 | 155,200 | 940 |
| 2015-09-24 | 975 | 983 | 924 | 924 | 209,900 | 924 |
| 2015-09-18 | 1,010 | 1,025 | 986 | 987 | 254,700 | 987 |
| 2015-09-17 | 962 | 992 | 955 | 991 | 121,600 | 991 |
| 2015-09-16 | 940 | 954 | 928 | 954 | 75,600 | 954 |
| 2015-09-15 | 930 | 948 | 928 | 933 | 71,100 | 933 |
| 2015-09-14 | 967 | 967 | 923 | 926 | 132,500 | 926 |
| 2015-09-11 | 963 | 983 | 952 | 967 | 208,500 | 967 |
| 2015-09-10 | 935 | 956 | 917 | 948 | 170,600 | 948 |
| 2015-09-09 | 934 | 955 | 922 | 955 | 112,000 | 955 |
| 2015-09-08 | 927 | 928 | 901 | 904 | 143,000 | 904 |
| 2015-09-07 | 953 | 956 | 922 | 924 | 157,900 | 924 |
| 2015-09-04 | 985 | 988 | 955 | 965 | 271,800 | 965 |
| 2015-09-03 | 957 | 995 | 957 | 975 | 250,000 | 975 |
| 2015-09-02 | 912 | 953 | 909 | 944 | 247,900 | 944 |
| 2015-09-01 | 938 | 959 | 931 | 936 | 275,500 | 936 |
| 2015-08-31 | 955 | 962 | 929 | 943 | 104,000 | 943 |
| 2015-08-28 | 940 | 964 | 928 | 954 | 176,400 | 954 |
| 2015-08-27 | 936 | 943 | 908 | 913 | 141,600 | 913 |
| 2015-08-26 | 919 | 930 | 890 | 927 | 213,900 | 927 |
| 2015-08-25 | 859 | 909 | 853 | 865 | 307,900 | 865 |
| 2015-08-24 | 950 | 971 | 890 | 894 | 257,600 | 894 |
| 2015-08-21 | 973 | 1,016 | 973 | 980 | 365,300 | 980 |
| 2015-08-20 | 982 | 1,021 | 973 | 1,001 | 301,700 | 1,001 |
| 2015-08-19 | 980 | 995 | 972 | 988 | 167,500 | 988 |
| 2015-08-18 | 968 | 992 | 964 | 986 | 129,100 | 986 |
| 2015-08-17 | 959 | 967 | 950 | 965 | 88,800 | 965 |
| 2015-08-14 | 945 | 957 | 937 | 955 | 143,500 | 955 |
| 2015-08-13 | 957 | 958 | 943 | 952 | 156,500 | 952 |
| 2015-08-12 | 978 | 988 | 957 | 963 | 157,600 | 963 |
| 2015-08-11 | 973 | 991 | 966 | 986 | 214,700 | 986 |
| 2015-08-10 | 985 | 985 | 959 | 965 | 252,100 | 965 |
| 2015-08-07 | 976 | 988 | 969 | 980 | 217,100 | 980 |
| 2015-08-06 | 991 | 995 | 973 | 990 | 209,000 | 990 |
| 2015-08-05 | 949 | 986 | 947 | 985 | 230,000 | 985 |
| 2015-08-04 | 967 | 972 | 946 | 953 | 209,000 | 953 |
| 2015-08-03 | 975 | 979 | 965 | 973 | 171,100 | 973 |
| 2015-07-31 | 962 | 980 | 955 | 980 | 196,300 | 980 |
| 2015-07-30 | 951 | 966 | 934 | 962 | 313,300 | 962 |
| 2015-07-29 | 969 | 972 | 947 | 954 | 177,500 | 954 |
| 2015-07-28 | 980 | 980 | 953 | 969 | 281,600 | 969 |
| 2015-07-27 | 1,014 | 1,014 | 986 | 989 | 174,500 | 989 |
| 2015-07-24 | 1,010 | 1,013 | 996 | 1,011 | 137,800 | 1,011 |
| 2015-07-23 | 1,014 | 1,023 | 1,002 | 1,010 | 156,100 | 1,010 |
| 2015-07-22 | 1,042 | 1,048 | 1,015 | 1,015 | 170,500 | 1,015 |
| 2015-07-21 | 1,065 | 1,075 | 1,046 | 1,055 | 123,500 | 1,055 |
| 2015-07-17 | 1,075 | 1,078 | 1,049 | 1,056 | 92,300 | 1,056 |
| 2015-07-16 | 1,063 | 1,080 | 1,048 | 1,079 | 185,800 | 1,079 |
| 2015-07-15 | 1,059 | 1,064 | 1,040 | 1,058 | 170,600 | 1,058 |
| 2015-07-14 | 1,050 | 1,059 | 1,041 | 1,047 | 178,900 | 1,047 |
| 2015-07-13 | 1,030 | 1,040 | 1,022 | 1,025 | 146,000 | 1,025 |
| 2015-07-10 | 1,032 | 1,058 | 1,007 | 1,024 | 195,000 | 1,024 |
| 2015-07-09 | 1,016 | 1,045 | 993 | 1,031 | 191,700 | 1,031 |
| 2015-07-08 | 1,075 | 1,077 | 1,025 | 1,028 | 168,500 | 1,028 |
| 2015-07-07 | 1,101 | 1,105 | 1,075 | 1,083 | 181,200 | 1,083 |
| 2015-07-06 | 1,101 | 1,101 | 1,072 | 1,074 | 90,400 | 1,074 |
| 2015-07-03 | 1,099 | 1,119 | 1,094 | 1,101 | 96,800 | 1,101 |
| 2015-07-02 | 1,087 | 1,108 | 1,078 | 1,101 | 281,800 | 1,101 |
| 2015-07-01 | 1,085 | 1,091 | 1,061 | 1,074 | 137,900 | 1,074 |
| 2015-06-30 | 1,099 | 1,112 | 1,072 | 1,082 | 142,300 | 1,082 |
| 2015-06-29 | 1,102 | 1,113 | 1,100 | 1,101 | 95,100 | 1,101 |
| 2015-06-26 | 1,145 | 1,147 | 1,118 | 1,140 | 170,600 | 1,140 |
| 2015-06-25 | 1,162 | 1,162 | 1,136 | 1,137 | 128,600 | 1,137 |
| 2015-06-24 | 1,169 | 1,173 | 1,147 | 1,164 | 138,700 | 1,164 |
| 2015-06-23 | 1,137 | 1,167 | 1,125 | 1,160 | 150,900 | 1,160 |
| 2015-06-22 | 1,118 | 1,149 | 1,111 | 1,134 | 186,500 | 1,134 |
| 2015-06-19 | 1,180 | 1,199 | 1,116 | 1,118 | 550,300 | 1,118 |
| 2015-06-18 | 1,192 | 1,205 | 1,163 | 1,167 | 195,400 | 1,167 |
| 2015-06-17 | 1,197 | 1,203 | 1,176 | 1,192 | 137,100 | 1,192 |
| 2015-06-16 | 1,212 | 1,224 | 1,196 | 1,208 | 66,400 | 1,208 |
| 2015-06-15 | 1,225 | 1,240 | 1,210 | 1,218 | 54,600 | 1,218 |
| 2015-06-12 | 1,251 | 1,257 | 1,228 | 1,239 | 161,800 | 1,239 |
| 2015-06-11 | 1,236 | 1,253 | 1,233 | 1,237 | 92,600 | 1,237 |
| 2015-06-10 | 1,228 | 1,251 | 1,228 | 1,235 | 120,200 | 1,235 |
| 2015-06-09 | 1,235 | 1,253 | 1,213 | 1,219 | 108,400 | 1,219 |
| 2015-06-08 | 1,231 | 1,260 | 1,226 | 1,243 | 88,600 | 1,243 |
| 2015-06-05 | 1,229 | 1,259 | 1,225 | 1,248 | 133,300 | 1,248 |
| 2015-06-04 | 1,237 | 1,250 | 1,232 | 1,235 | 51,500 | 1,235 |
| 2015-06-03 | 1,240 | 1,250 | 1,224 | 1,247 | 110,000 | 1,247 |
| 2015-06-02 | 1,265 | 1,265 | 1,242 | 1,251 | 76,100 | 1,251 |
| 2015-06-01 | 1,240 | 1,274 | 1,238 | 1,260 | 175,100 | 1,260 |
| 2015-05-29 | 1,222 | 1,239 | 1,215 | 1,231 | 136,200 | 1,231 |
| 2015-05-28 | 1,228 | 1,228 | 1,202 | 1,210 | 99,700 | 1,210 |
| 2015-05-27 | 1,243 | 1,243 | 1,200 | 1,222 | 102,100 | 1,222 |
| 2015-05-26 | 1,213 | 1,244 | 1,213 | 1,234 | 118,700 | 1,234 |
| 2015-05-25 | 1,217 | 1,249 | 1,214 | 1,219 | 164,300 | 1,219 |
| 2015-05-22 | 1,217 | 1,217 | 1,186 | 1,205 | 104,900 | 1,205 |
| 2015-05-21 | 1,216 | 1,217 | 1,197 | 1,215 | 107,700 | 1,215 |
| 2015-05-20 | 1,206 | 1,226 | 1,192 | 1,203 | 115,000 | 1,203 |
| 2015-05-19 | 1,176 | 1,205 | 1,169 | 1,202 | 136,900 | 1,202 |
| 2015-05-18 | 1,162 | 1,197 | 1,162 | 1,189 | 85,500 | 1,189 |
| 2015-05-15 | 1,157 | 1,187 | 1,150 | 1,170 | 125,000 | 1,170 |
| 2015-05-14 | 1,125 | 1,155 | 1,101 | 1,143 | 241,700 | 1,143 |
| 2015-05-13 | 1,178 | 1,187 | 1,147 | 1,149 | 168,000 | 1,149 |
| 2015-05-12 | 1,182 | 1,202 | 1,176 | 1,199 | 109,200 | 1,199 |
| 2015-05-11 | 1,196 | 1,205 | 1,184 | 1,187 | 89,000 | 1,187 |
| 2015-05-08 | 1,151 | 1,193 | 1,148 | 1,180 | 167,700 | 1,180 |
| 2015-05-07 | 1,130 | 1,165 | 1,130 | 1,145 | 91,700 | 1,145 |
| 2015-05-01 | 1,124 | 1,160 | 1,120 | 1,146 | 198,400 | 1,146 |
| 2015-04-30 | 1,136 | 1,165 | 1,132 | 1,140 | 212,700 | 1,140 |
| 2015-04-28 | 1,160 | 1,164 | 1,134 | 1,137 | 98,500 | 1,137 |
| 2015-04-27 | 1,155 | 1,175 | 1,140 | 1,165 | 218,600 | 1,165 |
| 2015-04-24 | 1,096 | 1,148 | 1,096 | 1,137 | 222,700 | 1,137 |
| 2015-04-23 | 1,092 | 1,098 | 1,083 | 1,090 | 56,100 | 1,090 |
| 2015-04-22 | 1,086 | 1,109 | 1,080 | 1,092 | 125,300 | 1,092 |
| 2015-04-21 | 1,081 | 1,100 | 1,078 | 1,086 | 147,400 | 1,086 |
| 2015-04-20 | 1,110 | 1,110 | 1,082 | 1,082 | 106,700 | 1,082 |
| 2015-04-17 | 1,111 | 1,116 | 1,096 | 1,110 | 98,500 | 1,110 |
| 2015-04-16 | 1,105 | 1,118 | 1,099 | 1,118 | 152,600 | 1,118 |
| 2015-04-15 | 1,119 | 1,125 | 1,110 | 1,112 | 149,000 | 1,112 |
| 2015-04-14 | 1,082 | 1,126 | 1,076 | 1,119 | 220,800 | 1,119 |
| 2015-04-13 | 1,095 | 1,095 | 1,074 | 1,088 | 121,400 | 1,088 |
| 2015-04-10 | 1,100 | 1,104 | 1,084 | 1,097 | 144,500 | 1,097 |
| 2015-04-09 | 1,118 | 1,123 | 1,095 | 1,100 | 128,900 | 1,100 |
| 2015-04-08 | 1,121 | 1,130 | 1,092 | 1,109 | 389,500 | 1,109 |
| 2015-04-07 | 1,135 | 1,161 | 1,132 | 1,151 | 111,700 | 1,151 |
| 2015-04-06 | 1,138 | 1,144 | 1,122 | 1,135 | 164,800 | 1,135 |
| 2015-04-03 | 1,132 | 1,144 | 1,127 | 1,140 | 70,900 | 1,140 |
| 2015-04-02 | 1,117 | 1,144 | 1,110 | 1,132 | 132,400 | 1,132 |
| 2015-04-01 | 1,120 | 1,120 | 1,092 | 1,106 | 181,500 | 1,106 |
| 2015-03-31 | 1,183 | 1,198 | 1,122 | 1,128 | 255,800 | 1,128 |
| 2015-03-30 | 1,149 | 1,179 | 1,148 | 1,171 | 179,000 | 1,171 |
| 2015-03-27 | 1,154 | 1,170 | 1,130 | 1,138 | 83,900 | 1,138 |
| 2015-03-26 | 1,166 | 1,167 | 1,145 | 1,153 | 111,800 | 1,153 |
| 2015-03-25 | 1,170 | 1,177 | 1,156 | 1,166 | 130,200 | 1,166 |
| 2015-03-24 | 1,155 | 1,173 | 1,155 | 1,161 | 129,600 | 1,161 |
| 2015-03-23 | 1,180 | 1,185 | 1,157 | 1,165 | 143,900 | 1,165 |
| 2015-03-20 | 1,167 | 1,182 | 1,162 | 1,171 | 160,000 | 1,171 |
| 2015-03-19 | 1,193 | 1,193 | 1,169 | 1,172 | 105,900 | 1,172 |
| 2015-03-18 | 1,194 | 1,205 | 1,175 | 1,187 | 160,000 | 1,187 |
| 2015-03-17 | 1,208 | 1,224 | 1,199 | 1,205 | 164,900 | 1,205 |
| 2015-03-16 | 1,189 | 1,206 | 1,186 | 1,202 | 83,500 | 1,202 |
| 2015-03-13 | 1,209 | 1,209 | 1,180 | 1,194 | 152,600 | 1,194 |
| 2015-03-12 | 1,187 | 1,199 | 1,176 | 1,193 | 165,100 | 1,193 |
| 2015-03-11 | 1,174 | 1,193 | 1,163 | 1,173 | 73,000 | 1,173 |
| 2015-03-10 | 1,182 | 1,196 | 1,165 | 1,174 | 105,700 | 1,174 |
| 2015-03-09 | 1,188 | 1,193 | 1,170 | 1,172 | 176,700 | 1,172 |
| 2015-03-06 | 1,202 | 1,219 | 1,189 | 1,191 | 172,600 | 1,191 |
| 2015-03-05 | 1,197 | 1,223 | 1,184 | 1,193 | 275,500 | 1,193 |
| 2015-03-04 | 1,200 | 1,207 | 1,188 | 1,203 | 123,100 | 1,203 |
| 2015-03-03 | 1,195 | 1,207 | 1,191 | 1,200 | 467,600 | 1,200 |
| 2015-03-02 | 1,235 | 1,249 | 1,201 | 1,201 | 298,700 | 1,201 |
| 2015-02-27 | 1,293 | 1,297 | 1,235 | 1,243 | 199,200 | 1,243 |
| 2015-02-26 | 1,271 | 1,292 | 1,260 | 1,287 | 233,800 | 1,287 |
| 2015-02-25 | 1,226 | 1,264 | 1,222 | 1,260 | 259,800 | 1,260 |
| 2015-02-24 | 1,190 | 1,216 | 1,190 | 1,210 | 137,600 | 1,210 |
| 2015-02-23 | 1,185 | 1,206 | 1,185 | 1,190 | 121,800 | 1,190 |
| 2015-02-20 | 1,173 | 1,182 | 1,167 | 1,179 | 154,700 | 1,179 |
| 2015-02-19 | 1,171 | 1,185 | 1,157 | 1,167 | 184,600 | 1,167 |
| 2015-02-18 | 1,152 | 1,179 | 1,152 | 1,166 | 159,000 | 1,166 |
| 2015-02-17 | 1,153 | 1,155 | 1,132 | 1,150 | 104,200 | 1,150 |
| 2015-02-16 | 1,125 | 1,151 | 1,113 | 1,142 | 260,400 | 1,142 |
| 2015-02-13 | 1,179 | 1,195 | 1,117 | 1,122 | 290,200 | 1,122 |
| 2015-02-12 | 1,205 | 1,223 | 1,191 | 1,201 | 205,500 | 1,201 |
| 2015-02-10 | 1,208 | 1,244 | 1,192 | 1,198 | 94,800 | 1,198 |
| 2015-02-09 | 1,204 | 1,215 | 1,192 | 1,203 | 100,500 | 1,203 |
| 2015-02-06 | 1,217 | 1,228 | 1,185 | 1,191 | 157,000 | 1,191 |
| 2015-02-05 | 1,216 | 1,227 | 1,197 | 1,204 | 93,600 | 1,204 |
| 2015-02-04 | 1,214 | 1,230 | 1,210 | 1,227 | 116,500 | 1,227 |
| 2015-02-03 | 1,249 | 1,257 | 1,191 | 1,204 | 186,000 | 1,204 |
| 2015-02-02 | 1,240 | 1,262 | 1,229 | 1,255 | 92,800 | 1,255 |
| 2015-01-30 | 1,251 | 1,267 | 1,241 | 1,254 | 136,400 | 1,254 |
| 2015-01-29 | 1,286 | 1,286 | 1,229 | 1,235 | 195,500 | 1,235 |
| 2015-01-28 | 1,285 | 1,298 | 1,278 | 1,286 | 174,800 | 1,286 |
| 2015-01-27 | 1,286 | 1,305 | 1,281 | 1,294 | 88,300 | 1,294 |
| 2015-01-26 | 1,269 | 1,289 | 1,266 | 1,278 | 85,900 | 1,278 |
| 2015-01-23 | 1,283 | 1,299 | 1,281 | 1,288 | 110,500 | 1,288 |
| 2015-01-22 | 1,269 | 1,277 | 1,251 | 1,276 | 64,100 | 1,276 |
| 2015-01-21 | 1,289 | 1,305 | 1,266 | 1,271 | 112,200 | 1,271 |
| 2015-01-20 | 1,291 | 1,308 | 1,285 | 1,297 | 112,700 | 1,297 |
| 2015-01-19 | 1,315 | 1,321 | 1,288 | 1,301 | 91,100 | 1,301 |
| 2015-01-16 | 1,310 | 1,310 | 1,268 | 1,301 | 126,000 | 1,301 |
| 2015-01-15 | 1,328 | 1,359 | 1,328 | 1,340 | 153,900 | 1,340 |
| 2015-01-14 | 1,321 | 1,345 | 1,296 | 1,319 | 159,800 | 1,319 |
| 2015-01-13 | 1,287 | 1,341 | 1,276 | 1,335 | 206,400 | 1,335 |
| 2015-01-09 | 1,293 | 1,325 | 1,293 | 1,322 | 103,400 | 1,322 |
| 2015-01-08 | 1,266 | 1,308 | 1,264 | 1,290 | 130,500 | 1,290 |
| 2015-01-07 | 1,268 | 1,304 | 1,267 | 1,296 | 78,200 | 1,296 |
| 2015-01-06 | 1,303 | 1,323 | 1,291 | 1,292 | 101,100 | 1,292 |
| 2015-01-05 | 1,337 | 1,355 | 1,330 | 1,333 | 34,700 | 1,333 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
