4968 荒川化学工業(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 | 1,208 | 1,222 | 1,200 | 1,209 | 11,600 | 1,209 |
| 2015-12-29 | 1,181 | 1,197 | 1,169 | 1,189 | 9,900 | 1,189 |
| 2015-12-28 | 1,151 | 1,183 | 1,150 | 1,181 | 11,900 | 1,181 |
| 2015-12-25 | 1,158 | 1,158 | 1,128 | 1,134 | 20,400 | 1,134 |
| 2015-12-24 | 1,189 | 1,189 | 1,163 | 1,168 | 9,300 | 1,168 |
| 2015-12-22 | 1,196 | 1,196 | 1,172 | 1,182 | 10,300 | 1,182 |
| 2015-12-21 | 1,183 | 1,198 | 1,165 | 1,176 | 25,400 | 1,176 |
| 2015-12-18 | 1,192 | 1,202 | 1,178 | 1,193 | 17,300 | 1,193 |
| 2015-12-17 | 1,190 | 1,209 | 1,134 | 1,180 | 22,400 | 1,180 |
| 2015-12-16 | 1,190 | 1,191 | 1,166 | 1,187 | 33,000 | 1,187 |
| 2015-12-15 | 1,143 | 1,170 | 1,137 | 1,160 | 25,700 | 1,160 |
| 2015-12-14 | 1,120 | 1,144 | 1,119 | 1,140 | 15,600 | 1,140 |
| 2015-12-11 | 1,126 | 1,161 | 1,119 | 1,151 | 41,000 | 1,151 |
| 2015-12-10 | 1,154 | 1,175 | 1,153 | 1,156 | 21,300 | 1,156 |
| 2015-12-09 | 1,172 | 1,185 | 1,169 | 1,178 | 16,300 | 1,178 |
| 2015-12-08 | 1,188 | 1,193 | 1,173 | 1,186 | 14,300 | 1,186 |
| 2015-12-07 | 1,209 | 1,209 | 1,193 | 1,195 | 34,100 | 1,195 |
| 2015-12-04 | 1,188 | 1,190 | 1,166 | 1,188 | 24,500 | 1,188 |
| 2015-12-03 | 1,202 | 1,205 | 1,188 | 1,198 | 17,800 | 1,198 |
| 2015-12-02 | 1,207 | 1,209 | 1,194 | 1,208 | 28,900 | 1,208 |
| 2015-12-01 | 1,192 | 1,206 | 1,189 | 1,206 | 26,800 | 1,206 |
| 2015-11-30 | 1,176 | 1,191 | 1,176 | 1,188 | 13,200 | 1,188 |
| 2015-11-27 | 1,185 | 1,186 | 1,166 | 1,174 | 11,900 | 1,174 |
| 2015-11-26 | 1,197 | 1,198 | 1,183 | 1,186 | 15,900 | 1,186 |
| 2015-11-25 | 1,204 | 1,204 | 1,189 | 1,196 | 14,400 | 1,196 |
| 2015-11-24 | 1,205 | 1,205 | 1,198 | 1,204 | 19,100 | 1,204 |
| 2015-11-20 | 1,202 | 1,207 | 1,178 | 1,205 | 20,600 | 1,205 |
| 2015-11-19 | 1,190 | 1,206 | 1,190 | 1,202 | 16,800 | 1,202 |
| 2015-11-18 | 1,208 | 1,208 | 1,174 | 1,182 | 16,500 | 1,182 |
| 2015-11-17 | 1,205 | 1,206 | 1,190 | 1,203 | 23,000 | 1,203 |
| 2015-11-16 | 1,190 | 1,198 | 1,183 | 1,195 | 15,000 | 1,195 |
| 2015-11-13 | 1,193 | 1,208 | 1,192 | 1,201 | 12,900 | 1,201 |
| 2015-11-12 | 1,204 | 1,208 | 1,196 | 1,203 | 24,500 | 1,203 |
| 2015-11-11 | 1,194 | 1,208 | 1,188 | 1,203 | 23,800 | 1,203 |
| 2015-11-10 | 1,180 | 1,200 | 1,180 | 1,200 | 25,200 | 1,200 |
| 2015-11-09 | 1,166 | 1,198 | 1,162 | 1,194 | 42,900 | 1,194 |
| 2015-11-06 | 1,140 | 1,165 | 1,135 | 1,164 | 30,300 | 1,164 |
| 2015-11-05 | 1,157 | 1,185 | 1,095 | 1,149 | 84,800 | 1,149 |
| 2015-11-04 | 1,194 | 1,227 | 1,187 | 1,217 | 28,200 | 1,217 |
| 2015-11-02 | 1,200 | 1,200 | 1,180 | 1,194 | 16,200 | 1,194 |
| 2015-10-30 | 1,211 | 1,221 | 1,200 | 1,208 | 20,200 | 1,208 |
| 2015-10-29 | 1,199 | 1,211 | 1,199 | 1,206 | 10,000 | 1,206 |
| 2015-10-28 | 1,204 | 1,210 | 1,165 | 1,199 | 15,600 | 1,199 |
| 2015-10-27 | 1,202 | 1,211 | 1,194 | 1,194 | 9,800 | 1,194 |
| 2015-10-26 | 1,211 | 1,211 | 1,190 | 1,202 | 18,700 | 1,202 |
| 2015-10-23 | 1,204 | 1,211 | 1,201 | 1,205 | 14,900 | 1,205 |
| 2015-10-22 | 1,197 | 1,209 | 1,191 | 1,195 | 14,300 | 1,195 |
| 2015-10-21 | 1,180 | 1,209 | 1,173 | 1,207 | 19,100 | 1,207 |
| 2015-10-20 | 1,192 | 1,197 | 1,176 | 1,179 | 10,900 | 1,179 |
| 2015-10-19 | 1,193 | 1,193 | 1,164 | 1,181 | 16,300 | 1,181 |
| 2015-10-16 | 1,205 | 1,205 | 1,185 | 1,190 | 19,200 | 1,190 |
| 2015-10-15 | 1,170 | 1,187 | 1,170 | 1,185 | 10,500 | 1,185 |
| 2015-10-14 | 1,193 | 1,193 | 1,173 | 1,175 | 11,600 | 1,175 |
| 2015-10-13 | 1,195 | 1,210 | 1,185 | 1,196 | 18,200 | 1,196 |
| 2015-10-09 | 1,161 | 1,194 | 1,152 | 1,191 | 17,900 | 1,191 |
| 2015-10-08 | 1,168 | 1,173 | 1,148 | 1,158 | 8,600 | 1,158 |
| 2015-10-07 | 1,157 | 1,170 | 1,138 | 1,168 | 16,700 | 1,168 |
| 2015-10-06 | 1,163 | 1,173 | 1,152 | 1,156 | 15,900 | 1,156 |
| 2015-10-05 | 1,140 | 1,152 | 1,130 | 1,145 | 14,200 | 1,145 |
| 2015-10-02 | 1,118 | 1,132 | 1,110 | 1,129 | 10,000 | 1,129 |
| 2015-10-01 | 1,110 | 1,132 | 1,097 | 1,124 | 13,700 | 1,124 |
| 2015-09-30 | 1,093 | 1,114 | 1,082 | 1,096 | 16,700 | 1,096 |
| 2015-09-29 | 1,103 | 1,116 | 1,070 | 1,076 | 30,700 | 1,076 |
| 2015-09-28 | 1,143 | 1,155 | 1,114 | 1,124 | 28,000 | 1,124 |
| 2015-09-25 | 1,112 | 1,152 | 1,089 | 1,142 | 32,900 | 1,142 |
| 2015-09-24 | 1,128 | 1,128 | 1,095 | 1,102 | 32,700 | 1,102 |
| 2015-09-18 | 1,151 | 1,151 | 1,112 | 1,144 | 36,500 | 1,144 |
| 2015-09-17 | 1,150 | 1,159 | 1,131 | 1,151 | 18,700 | 1,151 |
| 2015-09-16 | 1,170 | 1,194 | 1,127 | 1,143 | 56,500 | 1,143 |
| 2015-09-15 | 1,084 | 1,173 | 1,070 | 1,146 | 77,100 | 1,146 |
| 2015-09-14 | 1,099 | 1,110 | 1,072 | 1,075 | 23,300 | 1,075 |
| 2015-09-11 | 1,026 | 1,094 | 1,026 | 1,084 | 54,300 | 1,084 |
| 2015-09-10 | 1,038 | 1,049 | 1,018 | 1,035 | 28,200 | 1,035 |
| 2015-09-09 | 1,025 | 1,084 | 1,007 | 1,066 | 58,100 | 1,066 |
| 2015-09-08 | 990 | 1,025 | 980 | 983 | 52,500 | 983 |
| 2015-09-07 | 1,027 | 1,027 | 978 | 987 | 69,600 | 987 |
| 2015-09-04 | 1,052 | 1,061 | 1,025 | 1,034 | 26,700 | 1,034 |
| 2015-09-03 | 1,048 | 1,078 | 1,037 | 1,037 | 32,700 | 1,037 |
| 2015-09-02 | 1,045 | 1,051 | 1,021 | 1,023 | 54,700 | 1,023 |
| 2015-09-01 | 1,121 | 1,121 | 1,060 | 1,062 | 33,200 | 1,062 |
| 2015-08-31 | 1,120 | 1,137 | 1,119 | 1,121 | 32,900 | 1,121 |
| 2015-08-28 | 1,128 | 1,128 | 1,103 | 1,117 | 32,900 | 1,117 |
| 2015-08-27 | 1,111 | 1,128 | 1,086 | 1,087 | 74,800 | 1,087 |
| 2015-08-26 | 1,037 | 1,108 | 1,037 | 1,105 | 47,200 | 1,105 |
| 2015-08-25 | 1,000 | 1,100 | 970 | 1,037 | 60,600 | 1,037 |
| 2015-08-24 | 1,128 | 1,136 | 1,061 | 1,063 | 136,600 | 1,063 |
| 2015-08-21 | 1,201 | 1,210 | 1,156 | 1,158 | 47,900 | 1,158 |
| 2015-08-20 | 1,229 | 1,251 | 1,213 | 1,218 | 32,000 | 1,218 |
| 2015-08-19 | 1,260 | 1,260 | 1,236 | 1,243 | 26,400 | 1,243 |
| 2015-08-18 | 1,270 | 1,274 | 1,264 | 1,264 | 14,700 | 1,264 |
| 2015-08-17 | 1,271 | 1,272 | 1,260 | 1,271 | 23,200 | 1,271 |
| 2015-08-14 | 1,253 | 1,260 | 1,244 | 1,257 | 15,600 | 1,257 |
| 2015-08-13 | 1,232 | 1,260 | 1,212 | 1,253 | 41,500 | 1,253 |
| 2015-08-12 | 1,275 | 1,278 | 1,246 | 1,246 | 67,000 | 1,246 |
| 2015-08-11 | 1,280 | 1,286 | 1,276 | 1,278 | 53,100 | 1,278 |
| 2015-08-10 | 1,290 | 1,291 | 1,276 | 1,285 | 34,300 | 1,285 |
| 2015-08-07 | 1,294 | 1,302 | 1,282 | 1,290 | 62,500 | 1,290 |
| 2015-08-06 | 1,299 | 1,305 | 1,281 | 1,303 | 82,600 | 1,303 |
| 2015-08-05 | 1,312 | 1,322 | 1,282 | 1,297 | 214,100 | 1,297 |
| 2015-08-04 | 1,468 | 1,499 | 1,446 | 1,462 | 28,300 | 1,462 |
| 2015-08-03 | 1,458 | 1,472 | 1,439 | 1,456 | 15,100 | 1,456 |
| 2015-07-31 | 1,442 | 1,470 | 1,400 | 1,458 | 27,400 | 1,458 |
| 2015-07-30 | 1,447 | 1,461 | 1,437 | 1,444 | 11,100 | 1,444 |
| 2015-07-29 | 1,468 | 1,473 | 1,445 | 1,447 | 17,300 | 1,447 |
| 2015-07-28 | 1,441 | 1,467 | 1,420 | 1,458 | 18,400 | 1,458 |
| 2015-07-27 | 1,485 | 1,494 | 1,454 | 1,458 | 18,400 | 1,458 |
| 2015-07-24 | 1,479 | 1,496 | 1,456 | 1,485 | 12,200 | 1,485 |
| 2015-07-23 | 1,465 | 1,482 | 1,462 | 1,477 | 14,300 | 1,477 |
| 2015-07-22 | 1,474 | 1,475 | 1,440 | 1,458 | 28,300 | 1,458 |
| 2015-07-21 | 1,478 | 1,484 | 1,474 | 1,475 | 20,300 | 1,475 |
| 2015-07-17 | 1,483 | 1,493 | 1,466 | 1,478 | 17,100 | 1,478 |
| 2015-07-16 | 1,467 | 1,487 | 1,467 | 1,482 | 22,200 | 1,482 |
| 2015-07-15 | 1,450 | 1,465 | 1,420 | 1,456 | 27,400 | 1,456 |
| 2015-07-14 | 1,446 | 1,455 | 1,388 | 1,441 | 24,500 | 1,441 |
| 2015-07-13 | 1,430 | 1,450 | 1,399 | 1,428 | 17,600 | 1,428 |
| 2015-07-10 | 1,400 | 1,431 | 1,385 | 1,400 | 50,300 | 1,400 |
| 2015-07-09 | 1,357 | 1,380 | 1,317 | 1,376 | 59,000 | 1,376 |
| 2015-07-08 | 1,466 | 1,471 | 1,385 | 1,399 | 47,400 | 1,399 |
| 2015-07-07 | 1,475 | 1,476 | 1,465 | 1,466 | 9,900 | 1,466 |
| 2015-07-06 | 1,474 | 1,475 | 1,452 | 1,453 | 31,000 | 1,453 |
| 2015-07-03 | 1,508 | 1,508 | 1,476 | 1,495 | 14,800 | 1,495 |
| 2015-07-02 | 1,499 | 1,517 | 1,495 | 1,503 | 16,600 | 1,503 |
| 2015-07-01 | 1,506 | 1,510 | 1,478 | 1,488 | 36,300 | 1,488 |
| 2015-06-30 | 1,475 | 1,498 | 1,471 | 1,498 | 23,400 | 1,498 |
| 2015-06-29 | 1,495 | 1,502 | 1,471 | 1,471 | 34,600 | 1,471 |
| 2015-06-26 | 1,525 | 1,536 | 1,518 | 1,529 | 22,800 | 1,529 |
| 2015-06-25 | 1,541 | 1,541 | 1,512 | 1,516 | 20,600 | 1,516 |
| 2015-06-24 | 1,531 | 1,547 | 1,531 | 1,542 | 34,300 | 1,542 |
| 2015-06-23 | 1,520 | 1,530 | 1,507 | 1,528 | 48,100 | 1,528 |
| 2015-06-22 | 1,500 | 1,525 | 1,498 | 1,508 | 47,000 | 1,508 |
| 2015-06-19 | 1,459 | 1,493 | 1,459 | 1,480 | 21,200 | 1,480 |
| 2015-06-18 | 1,473 | 1,475 | 1,457 | 1,459 | 16,600 | 1,459 |
| 2015-06-17 | 1,491 | 1,491 | 1,476 | 1,478 | 17,100 | 1,478 |
| 2015-06-16 | 1,500 | 1,510 | 1,490 | 1,491 | 29,100 | 1,491 |
| 2015-06-15 | 1,477 | 1,506 | 1,468 | 1,503 | 36,400 | 1,503 |
| 2015-06-12 | 1,482 | 1,493 | 1,471 | 1,476 | 42,900 | 1,476 |
| 2015-06-11 | 1,470 | 1,488 | 1,465 | 1,478 | 21,400 | 1,478 |
| 2015-06-10 | 1,466 | 1,496 | 1,466 | 1,470 | 22,900 | 1,470 |
| 2015-06-09 | 1,500 | 1,507 | 1,470 | 1,477 | 39,000 | 1,477 |
| 2015-06-08 | 1,502 | 1,521 | 1,486 | 1,500 | 61,000 | 1,500 |
| 2015-06-05 | 1,464 | 1,498 | 1,461 | 1,485 | 85,600 | 1,485 |
| 2015-06-04 | 1,430 | 1,473 | 1,420 | 1,458 | 101,000 | 1,458 |
| 2015-06-03 | 1,386 | 1,435 | 1,386 | 1,426 | 40,900 | 1,426 |
| 2015-06-02 | 1,394 | 1,406 | 1,394 | 1,400 | 28,500 | 1,400 |
| 2015-06-01 | 1,402 | 1,421 | 1,386 | 1,395 | 61,900 | 1,395 |
| 2015-05-29 | 1,375 | 1,450 | 1,375 | 1,426 | 76,700 | 1,426 |
| 2015-05-28 | 1,370 | 1,380 | 1,365 | 1,371 | 21,100 | 1,371 |
| 2015-05-27 | 1,368 | 1,373 | 1,355 | 1,370 | 14,300 | 1,370 |
| 2015-05-26 | 1,379 | 1,381 | 1,348 | 1,358 | 15,400 | 1,358 |
| 2015-05-25 | 1,390 | 1,392 | 1,375 | 1,382 | 14,700 | 1,382 |
| 2015-05-22 | 1,386 | 1,393 | 1,375 | 1,380 | 15,800 | 1,380 |
| 2015-05-21 | 1,379 | 1,394 | 1,378 | 1,385 | 40,600 | 1,385 |
| 2015-05-20 | 1,376 | 1,380 | 1,366 | 1,379 | 29,500 | 1,379 |
| 2015-05-19 | 1,357 | 1,373 | 1,357 | 1,367 | 27,400 | 1,367 |
| 2015-05-18 | 1,369 | 1,377 | 1,356 | 1,360 | 36,200 | 1,360 |
| 2015-05-15 | 1,360 | 1,364 | 1,351 | 1,360 | 29,500 | 1,360 |
| 2015-05-14 | 1,363 | 1,373 | 1,357 | 1,368 | 20,400 | 1,368 |
| 2015-05-13 | 1,362 | 1,380 | 1,362 | 1,369 | 23,900 | 1,369 |
| 2015-05-12 | 1,380 | 1,385 | 1,357 | 1,376 | 29,400 | 1,376 |
| 2015-05-11 | 1,399 | 1,400 | 1,368 | 1,384 | 47,500 | 1,384 |
| 2015-05-08 | 1,369 | 1,400 | 1,360 | 1,388 | 95,600 | 1,388 |
| 2015-05-07 | 1,319 | 1,348 | 1,314 | 1,329 | 36,700 | 1,329 |
| 2015-05-01 | 1,310 | 1,318 | 1,304 | 1,313 | 21,800 | 1,313 |
| 2015-04-30 | 1,341 | 1,341 | 1,325 | 1,328 | 24,900 | 1,328 |
| 2015-04-28 | 1,312 | 1,348 | 1,312 | 1,341 | 36,100 | 1,341 |
| 2015-04-27 | 1,309 | 1,324 | 1,303 | 1,310 | 20,500 | 1,310 |
| 2015-04-24 | 1,303 | 1,310 | 1,302 | 1,304 | 11,500 | 1,304 |
| 2015-04-23 | 1,311 | 1,315 | 1,302 | 1,306 | 8,900 | 1,306 |
| 2015-04-22 | 1,305 | 1,315 | 1,303 | 1,310 | 13,200 | 1,310 |
| 2015-04-21 | 1,291 | 1,304 | 1,291 | 1,299 | 8,800 | 1,299 |
| 2015-04-20 | 1,303 | 1,305 | 1,290 | 1,296 | 11,800 | 1,296 |
| 2015-04-17 | 1,299 | 1,314 | 1,299 | 1,306 | 29,900 | 1,306 |
| 2015-04-16 | 1,310 | 1,310 | 1,295 | 1,307 | 14,600 | 1,307 |
| 2015-04-15 | 1,309 | 1,309 | 1,301 | 1,307 | 8,300 | 1,307 |
| 2015-04-14 | 1,294 | 1,314 | 1,293 | 1,300 | 23,400 | 1,300 |
| 2015-04-13 | 1,289 | 1,298 | 1,278 | 1,286 | 21,200 | 1,286 |
| 2015-04-10 | 1,293 | 1,295 | 1,282 | 1,282 | 19,200 | 1,282 |
| 2015-04-09 | 1,286 | 1,288 | 1,276 | 1,280 | 11,600 | 1,280 |
| 2015-04-08 | 1,284 | 1,291 | 1,282 | 1,287 | 11,000 | 1,287 |
| 2015-04-07 | 1,266 | 1,290 | 1,263 | 1,275 | 15,000 | 1,275 |
| 2015-04-06 | 1,275 | 1,276 | 1,262 | 1,270 | 6,700 | 1,270 |
| 2015-04-03 | 1,263 | 1,282 | 1,261 | 1,275 | 12,300 | 1,275 |
| 2015-04-02 | 1,247 | 1,283 | 1,247 | 1,262 | 21,100 | 1,262 |
| 2015-04-01 | 1,250 | 1,259 | 1,235 | 1,240 | 32,900 | 1,240 |
| 2015-03-31 | 1,280 | 1,294 | 1,258 | 1,261 | 15,600 | 1,261 |
| 2015-03-30 | 1,270 | 1,273 | 1,253 | 1,257 | 20,000 | 1,257 |
| 2015-03-27 | 1,286 | 1,300 | 1,253 | 1,264 | 25,000 | 1,264 |
| 2015-03-26 | 1,293 | 1,302 | 1,288 | 1,293 | 19,800 | 1,293 |
| 2015-03-25 | 1,292 | 1,300 | 1,292 | 1,300 | 13,100 | 1,300 |
| 2015-03-24 | 1,295 | 1,304 | 1,291 | 1,295 | 10,400 | 1,295 |
| 2015-03-23 | 1,295 | 1,308 | 1,295 | 1,305 | 18,600 | 1,305 |
| 2015-03-20 | 1,281 | 1,290 | 1,280 | 1,289 | 22,600 | 1,289 |
| 2015-03-19 | 1,287 | 1,303 | 1,287 | 1,290 | 11,500 | 1,290 |
| 2015-03-18 | 1,307 | 1,307 | 1,285 | 1,297 | 18,200 | 1,297 |
| 2015-03-17 | 1,303 | 1,317 | 1,295 | 1,301 | 21,900 | 1,301 |
| 2015-03-16 | 1,296 | 1,312 | 1,273 | 1,291 | 38,000 | 1,291 |
| 2015-03-13 | 1,288 | 1,316 | 1,288 | 1,294 | 67,200 | 1,294 |
| 2015-03-12 | 1,307 | 1,315 | 1,306 | 1,311 | 14,900 | 1,311 |
| 2015-03-11 | 1,288 | 1,314 | 1,284 | 1,297 | 19,400 | 1,297 |
| 2015-03-10 | 1,298 | 1,309 | 1,286 | 1,288 | 24,200 | 1,288 |
| 2015-03-09 | 1,288 | 1,310 | 1,249 | 1,288 | 33,100 | 1,288 |
| 2015-03-06 | 1,312 | 1,320 | 1,296 | 1,297 | 23,600 | 1,297 |
| 2015-03-05 | 1,321 | 1,326 | 1,309 | 1,314 | 12,000 | 1,314 |
| 2015-03-04 | 1,330 | 1,335 | 1,301 | 1,316 | 27,900 | 1,316 |
| 2015-03-03 | 1,330 | 1,348 | 1,326 | 1,329 | 10,000 | 1,329 |
| 2015-03-02 | 1,332 | 1,339 | 1,331 | 1,331 | 9,200 | 1,331 |
| 2015-02-27 | 1,359 | 1,359 | 1,330 | 1,331 | 17,300 | 1,331 |
| 2015-02-26 | 1,335 | 1,369 | 1,335 | 1,359 | 23,900 | 1,359 |
| 2015-02-25 | 1,339 | 1,340 | 1,301 | 1,329 | 12,900 | 1,329 |
| 2015-02-24 | 1,326 | 1,349 | 1,313 | 1,339 | 27,700 | 1,339 |
| 2015-02-23 | 1,363 | 1,364 | 1,335 | 1,339 | 20,500 | 1,339 |
| 2015-02-20 | 1,381 | 1,381 | 1,356 | 1,363 | 26,300 | 1,363 |
| 2015-02-19 | 1,357 | 1,396 | 1,350 | 1,379 | 46,300 | 1,379 |
| 2015-02-18 | 1,354 | 1,369 | 1,342 | 1,359 | 30,100 | 1,359 |
| 2015-02-17 | 1,356 | 1,373 | 1,344 | 1,354 | 21,200 | 1,354 |
| 2015-02-16 | 1,346 | 1,377 | 1,321 | 1,356 | 49,500 | 1,356 |
| 2015-02-13 | 1,339 | 1,348 | 1,334 | 1,346 | 40,600 | 1,346 |
| 2015-02-12 | 1,333 | 1,342 | 1,320 | 1,332 | 35,500 | 1,332 |
| 2015-02-10 | 1,310 | 1,344 | 1,310 | 1,333 | 46,600 | 1,333 |
| 2015-02-09 | 1,309 | 1,340 | 1,250 | 1,335 | 66,300 | 1,335 |
| 2015-02-06 | 1,275 | 1,315 | 1,275 | 1,312 | 74,000 | 1,312 |
| 2015-02-05 | 1,256 | 1,271 | 1,250 | 1,269 | 49,800 | 1,269 |
| 2015-02-04 | 1,222 | 1,270 | 1,220 | 1,256 | 121,400 | 1,256 |
| 2015-02-03 | 1,184 | 1,193 | 1,170 | 1,171 | 15,800 | 1,171 |
| 2015-02-02 | 1,190 | 1,197 | 1,182 | 1,183 | 18,900 | 1,183 |
| 2015-01-30 | 1,210 | 1,213 | 1,197 | 1,203 | 13,900 | 1,203 |
| 2015-01-29 | 1,214 | 1,214 | 1,199 | 1,199 | 9,000 | 1,199 |
| 2015-01-28 | 1,202 | 1,216 | 1,190 | 1,214 | 15,400 | 1,214 |
| 2015-01-27 | 1,197 | 1,211 | 1,195 | 1,203 | 11,900 | 1,203 |
| 2015-01-26 | 1,184 | 1,195 | 1,180 | 1,190 | 4,200 | 1,190 |
| 2015-01-23 | 1,190 | 1,202 | 1,181 | 1,200 | 20,000 | 1,200 |
| 2015-01-22 | 1,185 | 1,185 | 1,163 | 1,178 | 19,800 | 1,178 |
| 2015-01-21 | 1,212 | 1,212 | 1,181 | 1,189 | 13,300 | 1,189 |
| 2015-01-20 | 1,202 | 1,210 | 1,185 | 1,207 | 17,800 | 1,207 |
| 2015-01-19 | 1,195 | 1,210 | 1,190 | 1,202 | 9,000 | 1,202 |
| 2015-01-16 | 1,195 | 1,202 | 1,174 | 1,187 | 24,700 | 1,187 |
| 2015-01-15 | 1,190 | 1,217 | 1,189 | 1,214 | 23,100 | 1,214 |
| 2015-01-14 | 1,200 | 1,206 | 1,186 | 1,194 | 14,900 | 1,194 |
| 2015-01-13 | 1,185 | 1,216 | 1,168 | 1,210 | 20,200 | 1,210 |
| 2015-01-09 | 1,185 | 1,196 | 1,185 | 1,191 | 14,000 | 1,191 |
| 2015-01-08 | 1,198 | 1,198 | 1,184 | 1,188 | 20,900 | 1,188 |
| 2015-01-07 | 1,161 | 1,193 | 1,161 | 1,183 | 22,300 | 1,183 |
| 2015-01-06 | 1,185 | 1,199 | 1,125 | 1,183 | 23,900 | 1,183 |
| 2015-01-05 | 1,194 | 1,230 | 1,190 | 1,206 | 13,800 | 1,206 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
