4902 コニカミノルタ(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 | 1,222 | 1,244 | 1,216 | 1,222 | 1,836,700 | 1,222 |
| 2015-12-29 | 1,214 | 1,232 | 1,204 | 1,225 | 1,521,700 | 1,225 |
| 2015-12-28 | 1,194 | 1,225 | 1,189 | 1,210 | 1,590,600 | 1,210 |
| 2015-12-25 | 1,192 | 1,196 | 1,181 | 1,187 | 954,800 | 1,187 |
| 2015-12-24 | 1,205 | 1,214 | 1,187 | 1,192 | 1,158,000 | 1,192 |
| 2015-12-22 | 1,186 | 1,195 | 1,181 | 1,191 | 1,481,600 | 1,191 |
| 2015-12-21 | 1,187 | 1,192 | 1,169 | 1,191 | 1,983,400 | 1,191 |
| 2015-12-18 | 1,222 | 1,241 | 1,195 | 1,197 | 3,224,900 | 1,197 |
| 2015-12-17 | 1,247 | 1,247 | 1,222 | 1,223 | 2,486,300 | 1,223 |
| 2015-12-16 | 1,217 | 1,224 | 1,210 | 1,215 | 1,576,100 | 1,215 |
| 2015-12-15 | 1,211 | 1,214 | 1,196 | 1,198 | 2,614,900 | 1,198 |
| 2015-12-14 | 1,206 | 1,223 | 1,193 | 1,217 | 2,976,800 | 1,217 |
| 2015-12-11 | 1,218 | 1,237 | 1,215 | 1,228 | 4,637,300 | 1,228 |
| 2015-12-10 | 1,244 | 1,246 | 1,228 | 1,242 | 1,996,300 | 1,242 |
| 2015-12-09 | 1,291 | 1,293 | 1,249 | 1,259 | 3,004,000 | 1,259 |
| 2015-12-08 | 1,301 | 1,306 | 1,274 | 1,285 | 1,729,800 | 1,285 |
| 2015-12-07 | 1,314 | 1,320 | 1,300 | 1,302 | 1,801,700 | 1,302 |
| 2015-12-04 | 1,297 | 1,308 | 1,288 | 1,296 | 2,452,500 | 1,296 |
| 2015-12-03 | 1,311 | 1,332 | 1,308 | 1,321 | 1,824,900 | 1,321 |
| 2015-12-02 | 1,319 | 1,328 | 1,309 | 1,312 | 1,855,900 | 1,312 |
| 2015-12-01 | 1,303 | 1,326 | 1,300 | 1,317 | 2,396,700 | 1,317 |
| 2015-11-30 | 1,290 | 1,306 | 1,283 | 1,294 | 4,061,200 | 1,294 |
| 2015-11-27 | 1,292 | 1,304 | 1,287 | 1,290 | 2,026,300 | 1,290 |
| 2015-11-26 | 1,277 | 1,303 | 1,276 | 1,283 | 2,576,600 | 1,283 |
| 2015-11-25 | 1,256 | 1,276 | 1,254 | 1,276 | 2,685,100 | 1,276 |
| 2015-11-24 | 1,272 | 1,272 | 1,254 | 1,265 | 3,421,100 | 1,265 |
| 2015-11-20 | 1,280 | 1,285 | 1,272 | 1,283 | 2,151,800 | 1,283 |
| 2015-11-19 | 1,274 | 1,297 | 1,267 | 1,292 | 3,736,000 | 1,292 |
| 2015-11-18 | 1,274 | 1,277 | 1,263 | 1,266 | 1,581,500 | 1,266 |
| 2015-11-17 | 1,268 | 1,281 | 1,264 | 1,265 | 2,578,200 | 1,265 |
| 2015-11-16 | 1,240 | 1,260 | 1,238 | 1,252 | 2,047,200 | 1,252 |
| 2015-11-13 | 1,266 | 1,272 | 1,258 | 1,270 | 2,397,600 | 1,270 |
| 2015-11-12 | 1,278 | 1,286 | 1,264 | 1,281 | 2,159,700 | 1,281 |
| 2015-11-11 | 1,272 | 1,286 | 1,256 | 1,281 | 2,781,600 | 1,281 |
| 2015-11-10 | 1,271 | 1,278 | 1,259 | 1,275 | 2,734,800 | 1,275 |
| 2015-11-09 | 1,281 | 1,294 | 1,273 | 1,292 | 1,899,300 | 1,292 |
| 2015-11-06 | 1,271 | 1,279 | 1,260 | 1,271 | 1,913,700 | 1,271 |
| 2015-11-05 | 1,253 | 1,263 | 1,248 | 1,256 | 2,765,500 | 1,256 |
| 2015-11-04 | 1,258 | 1,265 | 1,242 | 1,249 | 4,546,300 | 1,249 |
| 2015-11-02 | 1,213 | 1,231 | 1,208 | 1,223 | 4,041,900 | 1,223 |
| 2015-10-30 | 1,262 | 1,301 | 1,244 | 1,251 | 8,870,900 | 1,251 |
| 2015-10-29 | 1,398 | 1,414 | 1,368 | 1,382 | 4,238,400 | 1,382 |
| 2015-10-28 | 1,392 | 1,401 | 1,355 | 1,370 | 3,913,900 | 1,370 |
| 2015-10-27 | 1,425 | 1,431 | 1,409 | 1,416 | 1,764,800 | 1,416 |
| 2015-10-26 | 1,428 | 1,438 | 1,424 | 1,426 | 1,413,400 | 1,426 |
| 2015-10-23 | 1,410 | 1,417 | 1,399 | 1,406 | 2,187,500 | 1,406 |
| 2015-10-22 | 1,381 | 1,396 | 1,367 | 1,376 | 2,362,300 | 1,376 |
| 2015-10-21 | 1,362 | 1,413 | 1,356 | 1,403 | 2,270,500 | 1,403 |
| 2015-10-20 | 1,359 | 1,370 | 1,350 | 1,368 | 1,383,400 | 1,368 |
| 2015-10-19 | 1,369 | 1,375 | 1,350 | 1,362 | 1,418,900 | 1,362 |
| 2015-10-16 | 1,366 | 1,381 | 1,360 | 1,370 | 2,008,600 | 1,370 |
| 2015-10-15 | 1,339 | 1,366 | 1,335 | 1,359 | 1,742,200 | 1,359 |
| 2015-10-14 | 1,367 | 1,374 | 1,330 | 1,344 | 2,671,700 | 1,344 |
| 2015-10-13 | 1,379 | 1,384 | 1,362 | 1,371 | 1,603,700 | 1,371 |
| 2015-10-09 | 1,349 | 1,380 | 1,341 | 1,375 | 2,778,700 | 1,375 |
| 2015-10-08 | 1,328 | 1,358 | 1,320 | 1,336 | 2,282,600 | 1,336 |
| 2015-10-07 | 1,294 | 1,331 | 1,294 | 1,326 | 2,155,200 | 1,326 |
| 2015-10-06 | 1,284 | 1,309 | 1,273 | 1,293 | 2,454,300 | 1,293 |
| 2015-10-05 | 1,274 | 1,274 | 1,254 | 1,266 | 1,851,900 | 1,266 |
| 2015-10-02 | 1,241 | 1,270 | 1,233 | 1,264 | 1,973,900 | 1,264 |
| 2015-10-01 | 1,247 | 1,258 | 1,215 | 1,249 | 3,367,400 | 1,249 |
| 2015-09-30 | 1,245 | 1,261 | 1,234 | 1,254 | 2,188,900 | 1,254 |
| 2015-09-29 | 1,254 | 1,254 | 1,217 | 1,224 | 2,911,600 | 1,224 |
| 2015-09-28 | 1,297 | 1,298 | 1,265 | 1,274 | 1,413,300 | 1,274 |
| 2015-09-25 | 1,300 | 1,306 | 1,264 | 1,302 | 3,271,000 | 1,302 |
| 2015-09-24 | 1,305 | 1,329 | 1,294 | 1,304 | 3,572,400 | 1,304 |
| 2015-09-18 | 1,325 | 1,328 | 1,303 | 1,317 | 3,221,100 | 1,317 |
| 2015-09-17 | 1,340 | 1,353 | 1,331 | 1,341 | 2,250,500 | 1,341 |
| 2015-09-16 | 1,307 | 1,334 | 1,302 | 1,323 | 1,962,300 | 1,323 |
| 2015-09-15 | 1,291 | 1,306 | 1,267 | 1,291 | 3,037,900 | 1,291 |
| 2015-09-14 | 1,319 | 1,322 | 1,273 | 1,283 | 1,956,600 | 1,283 |
| 2015-09-11 | 1,301 | 1,325 | 1,294 | 1,312 | 3,869,800 | 1,312 |
| 2015-09-10 | 1,276 | 1,309 | 1,271 | 1,305 | 2,027,100 | 1,305 |
| 2015-09-09 | 1,285 | 1,311 | 1,273 | 1,311 | 3,473,500 | 1,311 |
| 2015-09-08 | 1,253 | 1,266 | 1,234 | 1,239 | 1,572,100 | 1,239 |
| 2015-09-07 | 1,234 | 1,249 | 1,214 | 1,247 | 2,810,000 | 1,247 |
| 2015-09-04 | 1,290 | 1,291 | 1,233 | 1,250 | 2,367,900 | 1,250 |
| 2015-09-03 | 1,286 | 1,307 | 1,280 | 1,284 | 2,413,000 | 1,284 |
| 2015-09-02 | 1,266 | 1,298 | 1,254 | 1,265 | 3,026,100 | 1,265 |
| 2015-09-01 | 1,327 | 1,328 | 1,288 | 1,289 | 2,025,200 | 1,289 |
| 2015-08-31 | 1,351 | 1,356 | 1,317 | 1,332 | 2,422,000 | 1,332 |
| 2015-08-28 | 1,320 | 1,354 | 1,316 | 1,345 | 2,063,500 | 1,345 |
| 2015-08-27 | 1,332 | 1,334 | 1,295 | 1,299 | 2,737,500 | 1,299 |
| 2015-08-26 | 1,254 | 1,307 | 1,253 | 1,303 | 3,782,000 | 1,303 |
| 2015-08-25 | 1,265 | 1,332 | 1,246 | 1,269 | 4,198,300 | 1,269 |
| 2015-08-24 | 1,332 | 1,343 | 1,303 | 1,312 | 4,274,700 | 1,312 |
| 2015-08-21 | 1,376 | 1,389 | 1,355 | 1,362 | 3,350,300 | 1,362 |
| 2015-08-20 | 1,397 | 1,416 | 1,396 | 1,403 | 1,752,000 | 1,403 |
| 2015-08-19 | 1,424 | 1,437 | 1,399 | 1,400 | 2,275,900 | 1,400 |
| 2015-08-18 | 1,412 | 1,427 | 1,405 | 1,416 | 1,280,500 | 1,416 |
| 2015-08-17 | 1,419 | 1,428 | 1,406 | 1,412 | 1,075,100 | 1,412 |
| 2015-08-14 | 1,420 | 1,423 | 1,399 | 1,417 | 2,037,300 | 1,417 |
| 2015-08-13 | 1,418 | 1,434 | 1,415 | 1,421 | 1,344,900 | 1,421 |
| 2015-08-12 | 1,425 | 1,429 | 1,407 | 1,418 | 1,969,200 | 1,418 |
| 2015-08-11 | 1,445 | 1,454 | 1,428 | 1,438 | 2,350,500 | 1,438 |
| 2015-08-10 | 1,464 | 1,474 | 1,419 | 1,434 | 3,252,000 | 1,434 |
| 2015-08-07 | 1,490 | 1,500 | 1,416 | 1,439 | 7,314,500 | 1,439 |
| 2015-08-06 | 1,566 | 1,591 | 1,556 | 1,573 | 2,082,100 | 1,573 |
| 2015-08-05 | 1,555 | 1,579 | 1,537 | 1,569 | 1,494,600 | 1,569 |
| 2015-08-04 | 1,554 | 1,564 | 1,542 | 1,558 | 1,491,200 | 1,558 |
| 2015-08-03 | 1,559 | 1,564 | 1,536 | 1,558 | 2,538,500 | 1,558 |
| 2015-07-31 | 1,514 | 1,560 | 1,503 | 1,547 | 2,451,500 | 1,547 |
| 2015-07-30 | 1,524 | 1,538 | 1,512 | 1,515 | 3,330,500 | 1,515 |
| 2015-07-29 | 1,506 | 1,519 | 1,496 | 1,500 | 1,496,200 | 1,500 |
| 2015-07-28 | 1,481 | 1,506 | 1,470 | 1,495 | 1,286,000 | 1,495 |
| 2015-07-27 | 1,488 | 1,499 | 1,481 | 1,492 | 1,713,000 | 1,492 |
| 2015-07-24 | 1,517 | 1,535 | 1,499 | 1,500 | 1,769,300 | 1,500 |
| 2015-07-23 | 1,531 | 1,545 | 1,497 | 1,503 | 2,452,000 | 1,503 |
| 2015-07-22 | 1,518 | 1,523 | 1,501 | 1,505 | 2,765,700 | 1,505 |
| 2015-07-21 | 1,542 | 1,560 | 1,531 | 1,542 | 1,551,200 | 1,542 |
| 2015-07-17 | 1,522 | 1,535 | 1,517 | 1,533 | 1,894,200 | 1,533 |
| 2015-07-16 | 1,527 | 1,527 | 1,506 | 1,518 | 2,640,900 | 1,518 |
| 2015-07-15 | 1,519 | 1,528 | 1,506 | 1,518 | 2,215,300 | 1,518 |
| 2015-07-14 | 1,510 | 1,514 | 1,490 | 1,502 | 2,264,200 | 1,502 |
| 2015-07-13 | 1,464 | 1,490 | 1,460 | 1,481 | 2,732,900 | 1,481 |
| 2015-07-10 | 1,452 | 1,459 | 1,429 | 1,448 | 2,715,800 | 1,448 |
| 2015-07-09 | 1,413 | 1,451 | 1,376 | 1,450 | 3,416,900 | 1,450 |
| 2015-07-08 | 1,457 | 1,457 | 1,433 | 1,435 | 2,394,100 | 1,435 |
| 2015-07-07 | 1,464 | 1,478 | 1,463 | 1,467 | 2,402,500 | 1,467 |
| 2015-07-06 | 1,444 | 1,463 | 1,430 | 1,443 | 2,411,000 | 1,443 |
| 2015-07-03 | 1,463 | 1,481 | 1,453 | 1,480 | 1,951,700 | 1,480 |
| 2015-07-02 | 1,463 | 1,490 | 1,451 | 1,454 | 3,934,200 | 1,454 |
| 2015-07-01 | 1,420 | 1,442 | 1,420 | 1,433 | 2,697,800 | 1,433 |
| 2015-06-30 | 1,420 | 1,442 | 1,415 | 1,429 | 4,308,000 | 1,429 |
| 2015-06-29 | 1,397 | 1,418 | 1,383 | 1,411 | 3,882,600 | 1,411 |
| 2015-06-26 | 1,474 | 1,475 | 1,441 | 1,448 | 3,003,800 | 1,448 |
| 2015-06-25 | 1,483 | 1,501 | 1,476 | 1,476 | 2,596,700 | 1,476 |
| 2015-06-24 | 1,474 | 1,530 | 1,474 | 1,483 | 5,389,200 | 1,483 |
| 2015-06-23 | 1,511 | 1,546 | 1,507 | 1,542 | 2,138,600 | 1,542 |
| 2015-06-22 | 1,506 | 1,556 | 1,506 | 1,516 | 3,551,700 | 1,516 |
| 2015-06-19 | 1,471 | 1,502 | 1,471 | 1,482 | 3,789,100 | 1,482 |
| 2015-06-18 | 1,469 | 1,478 | 1,462 | 1,469 | 1,741,500 | 1,469 |
| 2015-06-17 | 1,476 | 1,497 | 1,471 | 1,477 | 2,152,000 | 1,477 |
| 2015-06-16 | 1,501 | 1,506 | 1,475 | 1,484 | 3,515,300 | 1,484 |
| 2015-06-15 | 1,511 | 1,514 | 1,496 | 1,510 | 1,721,100 | 1,510 |
| 2015-06-12 | 1,514 | 1,534 | 1,513 | 1,532 | 3,648,300 | 1,532 |
| 2015-06-11 | 1,528 | 1,532 | 1,513 | 1,527 | 1,688,500 | 1,527 |
| 2015-06-10 | 1,521 | 1,530 | 1,501 | 1,507 | 3,697,900 | 1,507 |
| 2015-06-09 | 1,564 | 1,564 | 1,529 | 1,531 | 2,406,700 | 1,531 |
| 2015-06-08 | 1,582 | 1,585 | 1,560 | 1,568 | 1,198,100 | 1,568 |
| 2015-06-05 | 1,580 | 1,583 | 1,556 | 1,569 | 1,747,900 | 1,569 |
| 2015-06-04 | 1,567 | 1,604 | 1,558 | 1,587 | 2,704,300 | 1,587 |
| 2015-06-03 | 1,560 | 1,584 | 1,554 | 1,568 | 3,143,000 | 1,568 |
| 2015-06-02 | 1,556 | 1,579 | 1,555 | 1,570 | 2,784,700 | 1,570 |
| 2015-06-01 | 1,555 | 1,588 | 1,551 | 1,579 | 2,552,400 | 1,579 |
| 2015-05-29 | 1,552 | 1,575 | 1,542 | 1,568 | 3,961,900 | 1,568 |
| 2015-05-28 | 1,576 | 1,583 | 1,552 | 1,560 | 3,335,300 | 1,560 |
| 2015-05-27 | 1,503 | 1,553 | 1,502 | 1,552 | 4,334,500 | 1,552 |
| 2015-05-26 | 1,575 | 1,577 | 1,553 | 1,557 | 2,124,400 | 1,557 |
| 2015-05-25 | 1,586 | 1,586 | 1,552 | 1,557 | 3,738,600 | 1,557 |
| 2015-05-22 | 1,563 | 1,596 | 1,552 | 1,588 | 4,298,200 | 1,588 |
| 2015-05-21 | 1,632 | 1,652 | 1,587 | 1,593 | 3,672,700 | 1,593 |
| 2015-05-20 | 1,593 | 1,642 | 1,588 | 1,630 | 2,862,800 | 1,630 |
| 2015-05-19 | 1,560 | 1,620 | 1,560 | 1,593 | 3,394,000 | 1,593 |
| 2015-05-18 | 1,513 | 1,565 | 1,509 | 1,549 | 2,514,600 | 1,549 |
| 2015-05-15 | 1,514 | 1,538 | 1,503 | 1,509 | 4,169,100 | 1,509 |
| 2015-05-14 | 1,460 | 1,557 | 1,452 | 1,516 | 9,449,600 | 1,516 |
| 2015-05-13 | 1,342 | 1,364 | 1,339 | 1,355 | 2,541,400 | 1,355 |
| 2015-05-12 | 1,329 | 1,343 | 1,314 | 1,337 | 2,394,300 | 1,337 |
| 2015-05-11 | 1,338 | 1,344 | 1,324 | 1,341 | 2,029,700 | 1,341 |
| 2015-05-08 | 1,308 | 1,332 | 1,308 | 1,323 | 1,854,600 | 1,323 |
| 2015-05-07 | 1,287 | 1,321 | 1,287 | 1,311 | 2,051,300 | 1,311 |
| 2015-05-01 | 1,325 | 1,327 | 1,299 | 1,317 | 2,017,700 | 1,317 |
| 2015-04-30 | 1,326 | 1,339 | 1,316 | 1,329 | 2,298,300 | 1,329 |
| 2015-04-28 | 1,376 | 1,376 | 1,350 | 1,356 | 1,685,000 | 1,356 |
| 2015-04-27 | 1,374 | 1,377 | 1,362 | 1,365 | 1,586,400 | 1,365 |
| 2015-04-24 | 1,350 | 1,371 | 1,350 | 1,362 | 1,620,400 | 1,362 |
| 2015-04-23 | 1,358 | 1,377 | 1,349 | 1,353 | 1,798,400 | 1,353 |
| 2015-04-22 | 1,344 | 1,353 | 1,341 | 1,347 | 1,892,900 | 1,347 |
| 2015-04-21 | 1,318 | 1,334 | 1,317 | 1,331 | 1,278,900 | 1,331 |
| 2015-04-20 | 1,311 | 1,330 | 1,310 | 1,324 | 1,786,100 | 1,324 |
| 2015-04-17 | 1,345 | 1,350 | 1,333 | 1,338 | 2,149,200 | 1,338 |
| 2015-04-16 | 1,324 | 1,343 | 1,319 | 1,340 | 1,863,800 | 1,340 |
| 2015-04-15 | 1,325 | 1,325 | 1,316 | 1,323 | 1,786,500 | 1,323 |
| 2015-04-14 | 1,325 | 1,340 | 1,325 | 1,331 | 1,413,600 | 1,331 |
| 2015-04-13 | 1,325 | 1,337 | 1,324 | 1,329 | 2,039,900 | 1,329 |
| 2015-04-10 | 1,326 | 1,332 | 1,310 | 1,326 | 3,291,100 | 1,326 |
| 2015-04-09 | 1,300 | 1,328 | 1,297 | 1,327 | 4,043,300 | 1,327 |
| 2015-04-08 | 1,282 | 1,295 | 1,281 | 1,288 | 3,404,000 | 1,288 |
| 2015-04-07 | 1,259 | 1,274 | 1,252 | 1,265 | 1,708,100 | 1,265 |
| 2015-04-06 | 1,245 | 1,260 | 1,236 | 1,254 | 1,291,100 | 1,254 |
| 2015-04-03 | 1,248 | 1,264 | 1,248 | 1,256 | 1,360,700 | 1,256 |
| 2015-04-02 | 1,242 | 1,258 | 1,236 | 1,245 | 2,477,900 | 1,245 |
| 2015-04-01 | 1,228 | 1,243 | 1,222 | 1,232 | 3,690,000 | 1,232 |
| 2015-03-31 | 1,252 | 1,253 | 1,219 | 1,221 | 2,918,900 | 1,221 |
| 2015-03-30 | 1,240 | 1,240 | 1,213 | 1,225 | 2,135,700 | 1,225 |
| 2015-03-27 | 1,249 | 1,263 | 1,217 | 1,237 | 3,382,100 | 1,237 |
| 2015-03-26 | 1,263 | 1,263 | 1,236 | 1,253 | 3,039,800 | 1,253 |
| 2015-03-25 | 1,258 | 1,279 | 1,256 | 1,275 | 2,181,900 | 1,275 |
| 2015-03-24 | 1,272 | 1,276 | 1,241 | 1,255 | 3,270,600 | 1,255 |
| 2015-03-23 | 1,293 | 1,302 | 1,278 | 1,285 | 2,636,500 | 1,285 |
| 2015-03-20 | 1,273 | 1,281 | 1,260 | 1,281 | 1,473,000 | 1,281 |
| 2015-03-19 | 1,280 | 1,290 | 1,264 | 1,273 | 1,744,400 | 1,273 |
| 2015-03-18 | 1,262 | 1,283 | 1,262 | 1,277 | 2,520,200 | 1,277 |
| 2015-03-17 | 1,232 | 1,270 | 1,228 | 1,258 | 2,526,300 | 1,258 |
| 2015-03-16 | 1,228 | 1,230 | 1,212 | 1,220 | 2,473,600 | 1,220 |
| 2015-03-13 | 1,236 | 1,242 | 1,221 | 1,229 | 3,794,100 | 1,229 |
| 2015-03-12 | 1,232 | 1,235 | 1,223 | 1,227 | 1,589,600 | 1,227 |
| 2015-03-11 | 1,219 | 1,237 | 1,207 | 1,224 | 1,578,700 | 1,224 |
| 2015-03-10 | 1,236 | 1,247 | 1,216 | 1,225 | 1,743,500 | 1,225 |
| 2015-03-09 | 1,246 | 1,246 | 1,223 | 1,233 | 1,795,900 | 1,233 |
| 2015-03-06 | 1,233 | 1,260 | 1,232 | 1,255 | 2,492,700 | 1,255 |
| 2015-03-05 | 1,213 | 1,240 | 1,211 | 1,237 | 1,820,000 | 1,237 |
| 2015-03-04 | 1,220 | 1,229 | 1,203 | 1,227 | 2,350,900 | 1,227 |
| 2015-03-03 | 1,239 | 1,246 | 1,221 | 1,227 | 2,011,400 | 1,227 |
| 2015-03-02 | 1,225 | 1,237 | 1,219 | 1,231 | 1,534,800 | 1,231 |
| 2015-02-27 | 1,229 | 1,229 | 1,214 | 1,220 | 2,111,900 | 1,220 |
| 2015-02-26 | 1,224 | 1,237 | 1,209 | 1,219 | 3,997,800 | 1,219 |
| 2015-02-25 | 1,257 | 1,257 | 1,221 | 1,229 | 2,270,100 | 1,229 |
| 2015-02-24 | 1,265 | 1,265 | 1,240 | 1,249 | 2,394,800 | 1,249 |
| 2015-02-23 | 1,268 | 1,275 | 1,255 | 1,263 | 2,069,800 | 1,263 |
| 2015-02-20 | 1,237 | 1,257 | 1,234 | 1,247 | 2,432,300 | 1,247 |
| 2015-02-19 | 1,243 | 1,250 | 1,218 | 1,230 | 3,122,500 | 1,230 |
| 2015-02-18 | 1,201 | 1,224 | 1,186 | 1,218 | 3,305,900 | 1,218 |
| 2015-02-17 | 1,174 | 1,180 | 1,164 | 1,174 | 2,349,900 | 1,174 |
| 2015-02-16 | 1,201 | 1,201 | 1,175 | 1,177 | 1,560,100 | 1,177 |
| 2015-02-13 | 1,199 | 1,219 | 1,161 | 1,180 | 4,669,400 | 1,180 |
| 2015-02-12 | 1,224 | 1,236 | 1,208 | 1,215 | 3,530,200 | 1,215 |
| 2015-02-10 | 1,180 | 1,196 | 1,178 | 1,189 | 2,218,300 | 1,189 |
| 2015-02-09 | 1,189 | 1,191 | 1,172 | 1,180 | 1,530,100 | 1,180 |
| 2015-02-06 | 1,191 | 1,198 | 1,171 | 1,175 | 3,298,900 | 1,175 |
| 2015-02-05 | 1,167 | 1,175 | 1,151 | 1,158 | 3,691,000 | 1,158 |
| 2015-02-04 | 1,173 | 1,205 | 1,170 | 1,183 | 4,353,000 | 1,183 |
| 2015-02-03 | 1,176 | 1,178 | 1,146 | 1,156 | 4,403,800 | 1,156 |
| 2015-02-02 | 1,188 | 1,230 | 1,163 | 1,183 | 5,430,600 | 1,183 |
| 2015-01-30 | 1,307 | 1,318 | 1,294 | 1,306 | 3,250,300 | 1,306 |
| 2015-01-29 | 1,266 | 1,299 | 1,264 | 1,283 | 2,503,400 | 1,283 |
| 2015-01-28 | 1,268 | 1,286 | 1,266 | 1,274 | 1,904,800 | 1,274 |
| 2015-01-27 | 1,301 | 1,312 | 1,283 | 1,289 | 1,852,100 | 1,289 |
| 2015-01-26 | 1,261 | 1,283 | 1,256 | 1,283 | 1,980,100 | 1,283 |
| 2015-01-23 | 1,286 | 1,293 | 1,266 | 1,272 | 1,645,500 | 1,272 |
| 2015-01-22 | 1,270 | 1,272 | 1,248 | 1,261 | 1,808,400 | 1,261 |
| 2015-01-21 | 1,287 | 1,288 | 1,257 | 1,272 | 2,036,800 | 1,272 |
| 2015-01-20 | 1,262 | 1,290 | 1,259 | 1,288 | 2,245,800 | 1,288 |
| 2015-01-19 | 1,246 | 1,250 | 1,234 | 1,244 | 1,471,900 | 1,244 |
| 2015-01-16 | 1,215 | 1,243 | 1,214 | 1,234 | 2,968,400 | 1,234 |
| 2015-01-15 | 1,236 | 1,265 | 1,236 | 1,260 | 1,793,300 | 1,260 |
| 2015-01-14 | 1,235 | 1,250 | 1,227 | 1,236 | 3,307,700 | 1,236 |
| 2015-01-13 | 1,254 | 1,258 | 1,226 | 1,256 | 2,333,900 | 1,256 |
| 2015-01-09 | 1,283 | 1,288 | 1,256 | 1,264 | 2,481,900 | 1,264 |
| 2015-01-08 | 1,273 | 1,281 | 1,257 | 1,271 | 2,318,100 | 1,271 |
| 2015-01-07 | 1,255 | 1,278 | 1,255 | 1,262 | 2,848,900 | 1,262 |
| 2015-01-06 | 1,279 | 1,280 | 1,248 | 1,253 | 4,251,300 | 1,253 |
| 2015-01-05 | 1,324 | 1,328 | 1,297 | 1,309 | 3,119,200 | 1,309 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
