4997 日本農薬(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 | 752 | 769 | 750 | 759 | 367,000 | 759 |
| 2015-12-29 | 745 | 752 | 731 | 749 | 415,400 | 749 |
| 2015-12-28 | 706 | 750 | 706 | 745 | 1,005,200 | 745 |
| 2015-12-25 | 700 | 707 | 682 | 687 | 1,242,300 | 687 |
| 2015-12-24 | 721 | 727 | 705 | 707 | 791,400 | 707 |
| 2015-12-22 | 724 | 736 | 718 | 720 | 427,500 | 720 |
| 2015-12-21 | 730 | 737 | 716 | 723 | 558,100 | 723 |
| 2015-12-18 | 758 | 768 | 737 | 739 | 669,000 | 739 |
| 2015-12-17 | 759 | 765 | 753 | 753 | 388,900 | 753 |
| 2015-12-16 | 750 | 767 | 750 | 752 | 373,900 | 752 |
| 2015-12-15 | 758 | 764 | 740 | 743 | 436,800 | 743 |
| 2015-12-14 | 750 | 760 | 748 | 754 | 508,100 | 754 |
| 2015-12-11 | 750 | 768 | 750 | 759 | 699,600 | 759 |
| 2015-12-10 | 767 | 775 | 756 | 758 | 699,300 | 758 |
| 2015-12-09 | 787 | 804 | 780 | 782 | 495,400 | 782 |
| 2015-12-08 | 820 | 821 | 790 | 792 | 626,600 | 792 |
| 2015-12-07 | 824 | 829 | 815 | 818 | 290,000 | 818 |
| 2015-12-04 | 810 | 823 | 803 | 815 | 383,800 | 815 |
| 2015-12-03 | 834 | 835 | 818 | 824 | 470,100 | 824 |
| 2015-12-02 | 845 | 845 | 830 | 834 | 443,600 | 834 |
| 2015-12-01 | 814 | 840 | 808 | 838 | 941,100 | 838 |
| 2015-11-30 | 801 | 814 | 797 | 814 | 525,100 | 814 |
| 2015-11-27 | 801 | 809 | 792 | 796 | 385,700 | 796 |
| 2015-11-26 | 807 | 808 | 789 | 806 | 516,600 | 806 |
| 2015-11-25 | 795 | 813 | 790 | 807 | 709,500 | 807 |
| 2015-11-24 | 786 | 798 | 786 | 798 | 962,900 | 798 |
| 2015-11-20 | 755 | 780 | 752 | 777 | 878,600 | 777 |
| 2015-11-19 | 735 | 765 | 733 | 758 | 1,130,600 | 758 |
| 2015-11-18 | 729 | 734 | 723 | 728 | 935,100 | 728 |
| 2015-11-17 | 712 | 722 | 712 | 720 | 952,600 | 720 |
| 2015-11-16 | 723 | 727 | 696 | 712 | 3,055,600 | 712 |
| 2015-11-13 | 816 | 818 | 807 | 813 | 574,800 | 813 |
| 2015-11-12 | 830 | 833 | 821 | 824 | 507,600 | 824 |
| 2015-11-11 | 831 | 840 | 824 | 827 | 486,600 | 827 |
| 2015-11-10 | 829 | 836 | 824 | 833 | 532,300 | 833 |
| 2015-11-09 | 825 | 834 | 822 | 829 | 752,200 | 829 |
| 2015-11-06 | 793 | 813 | 793 | 810 | 848,600 | 810 |
| 2015-11-05 | 785 | 792 | 784 | 788 | 508,700 | 788 |
| 2015-11-04 | 795 | 799 | 786 | 786 | 695,500 | 786 |
| 2015-11-02 | 786 | 793 | 780 | 791 | 1,102,600 | 791 |
| 2015-10-30 | 789 | 799 | 784 | 790 | 833,700 | 790 |
| 2015-10-29 | 800 | 802 | 791 | 796 | 752,500 | 796 |
| 2015-10-28 | 800 | 802 | 790 | 793 | 1,023,100 | 793 |
| 2015-10-27 | 814 | 819 | 804 | 805 | 998,600 | 805 |
| 2015-10-26 | 834 | 834 | 817 | 819 | 1,423,800 | 819 |
| 2015-10-23 | 841 | 845 | 821 | 828 | 2,183,100 | 828 |
| 2015-10-22 | 848 | 870 | 840 | 856 | 662,100 | 856 |
| 2015-10-21 | 861 | 868 | 836 | 863 | 1,772,900 | 863 |
| 2015-10-20 | 893 | 893 | 880 | 888 | 352,500 | 888 |
| 2015-10-19 | 910 | 911 | 880 | 889 | 716,100 | 889 |
| 2015-10-16 | 923 | 925 | 912 | 917 | 365,600 | 917 |
| 2015-10-15 | 889 | 918 | 884 | 910 | 478,700 | 910 |
| 2015-10-14 | 918 | 918 | 883 | 890 | 434,400 | 890 |
| 2015-10-13 | 925 | 939 | 915 | 918 | 646,900 | 918 |
| 2015-10-09 | 906 | 922 | 906 | 919 | 569,300 | 919 |
| 2015-10-08 | 902 | 918 | 897 | 900 | 484,800 | 900 |
| 2015-10-07 | 900 | 913 | 894 | 907 | 820,500 | 907 |
| 2015-10-06 | 929 | 935 | 906 | 916 | 1,855,700 | 916 |
| 2015-10-05 | 875 | 918 | 875 | 897 | 1,499,800 | 897 |
| 2015-10-02 | 829 | 845 | 825 | 839 | 412,300 | 839 |
| 2015-10-01 | 813 | 842 | 796 | 836 | 636,600 | 836 |
| 2015-09-30 | 785 | 808 | 785 | 803 | 494,700 | 803 |
| 2015-09-29 | 806 | 808 | 781 | 782 | 605,300 | 782 |
| 2015-09-28 | 830 | 843 | 816 | 824 | 493,100 | 824 |
| 2015-09-25 | 814 | 828 | 810 | 827 | 458,000 | 827 |
| 2015-09-24 | 831 | 831 | 803 | 813 | 548,900 | 813 |
| 2015-09-18 | 851 | 852 | 830 | 837 | 367,600 | 837 |
| 2015-09-17 | 840 | 858 | 840 | 857 | 282,500 | 857 |
| 2015-09-16 | 840 | 848 | 830 | 837 | 366,100 | 837 |
| 2015-09-15 | 850 | 869 | 838 | 839 | 356,500 | 839 |
| 2015-09-14 | 863 | 868 | 846 | 850 | 318,000 | 850 |
| 2015-09-11 | 855 | 872 | 855 | 857 | 456,400 | 857 |
| 2015-09-10 | 864 | 879 | 860 | 871 | 361,300 | 871 |
| 2015-09-09 | 876 | 889 | 858 | 887 | 454,200 | 887 |
| 2015-09-08 | 855 | 876 | 845 | 846 | 474,900 | 846 |
| 2015-09-07 | 850 | 864 | 835 | 852 | 480,600 | 852 |
| 2015-09-04 | 885 | 890 | 851 | 864 | 560,300 | 864 |
| 2015-09-03 | 902 | 917 | 878 | 881 | 331,300 | 881 |
| 2015-09-02 | 868 | 902 | 868 | 893 | 584,300 | 893 |
| 2015-09-01 | 942 | 942 | 898 | 898 | 453,200 | 898 |
| 2015-08-31 | 951 | 963 | 934 | 947 | 414,400 | 947 |
| 2015-08-28 | 903 | 958 | 903 | 943 | 780,000 | 943 |
| 2015-08-27 | 925 | 937 | 893 | 897 | 984,600 | 897 |
| 2015-08-26 | 913 | 923 | 882 | 916 | 589,700 | 916 |
| 2015-08-25 | 871 | 944 | 851 | 883 | 1,142,200 | 883 |
| 2015-08-24 | 962 | 963 | 922 | 925 | 1,062,300 | 925 |
| 2015-08-21 | 990 | 999 | 980 | 992 | 514,000 | 992 |
| 2015-08-20 | 1,010 | 1,018 | 1,002 | 1,006 | 397,200 | 1,006 |
| 2015-08-19 | 1,030 | 1,031 | 1,010 | 1,011 | 432,400 | 1,011 |
| 2015-08-18 | 1,016 | 1,035 | 1,015 | 1,032 | 329,300 | 1,032 |
| 2015-08-17 | 1,011 | 1,023 | 1,010 | 1,016 | 268,300 | 1,016 |
| 2015-08-14 | 1,020 | 1,020 | 1,005 | 1,009 | 487,500 | 1,009 |
| 2015-08-13 | 1,020 | 1,026 | 1,013 | 1,017 | 492,400 | 1,017 |
| 2015-08-12 | 1,033 | 1,033 | 1,020 | 1,024 | 609,200 | 1,024 |
| 2015-08-11 | 1,050 | 1,057 | 1,030 | 1,038 | 753,600 | 1,038 |
| 2015-08-10 | 1,071 | 1,071 | 1,042 | 1,045 | 867,200 | 1,045 |
| 2015-08-07 | 1,043 | 1,089 | 1,041 | 1,070 | 1,759,600 | 1,070 |
| 2015-08-06 | 1,155 | 1,166 | 1,131 | 1,163 | 612,700 | 1,163 |
| 2015-08-05 | 1,153 | 1,160 | 1,139 | 1,152 | 489,100 | 1,152 |
| 2015-08-04 | 1,136 | 1,160 | 1,122 | 1,154 | 520,500 | 1,154 |
| 2015-08-03 | 1,141 | 1,142 | 1,121 | 1,127 | 281,800 | 1,127 |
| 2015-07-31 | 1,123 | 1,148 | 1,116 | 1,143 | 451,200 | 1,143 |
| 2015-07-30 | 1,104 | 1,124 | 1,101 | 1,111 | 402,900 | 1,111 |
| 2015-07-29 | 1,106 | 1,107 | 1,086 | 1,093 | 317,300 | 1,093 |
| 2015-07-28 | 1,080 | 1,108 | 1,071 | 1,100 | 461,600 | 1,100 |
| 2015-07-27 | 1,111 | 1,111 | 1,082 | 1,088 | 551,800 | 1,088 |
| 2015-07-24 | 1,110 | 1,118 | 1,104 | 1,114 | 486,700 | 1,114 |
| 2015-07-23 | 1,132 | 1,132 | 1,108 | 1,117 | 510,600 | 1,117 |
| 2015-07-22 | 1,126 | 1,140 | 1,121 | 1,135 | 449,800 | 1,135 |
| 2015-07-21 | 1,147 | 1,148 | 1,128 | 1,135 | 472,700 | 1,135 |
| 2015-07-17 | 1,121 | 1,136 | 1,117 | 1,136 | 338,000 | 1,136 |
| 2015-07-16 | 1,157 | 1,157 | 1,117 | 1,122 | 832,700 | 1,122 |
| 2015-07-15 | 1,144 | 1,164 | 1,141 | 1,148 | 445,500 | 1,148 |
| 2015-07-14 | 1,124 | 1,139 | 1,117 | 1,135 | 523,300 | 1,135 |
| 2015-07-13 | 1,115 | 1,141 | 1,105 | 1,108 | 679,900 | 1,108 |
| 2015-07-10 | 1,117 | 1,126 | 1,093 | 1,100 | 439,100 | 1,100 |
| 2015-07-09 | 1,076 | 1,106 | 1,021 | 1,104 | 1,010,500 | 1,104 |
| 2015-07-08 | 1,146 | 1,149 | 1,103 | 1,106 | 1,050,100 | 1,106 |
| 2015-07-07 | 1,170 | 1,178 | 1,148 | 1,156 | 563,700 | 1,156 |
| 2015-07-06 | 1,173 | 1,186 | 1,159 | 1,161 | 422,400 | 1,161 |
| 2015-07-03 | 1,190 | 1,198 | 1,184 | 1,195 | 258,700 | 1,195 |
| 2015-07-02 | 1,216 | 1,217 | 1,201 | 1,202 | 331,300 | 1,202 |
| 2015-07-01 | 1,199 | 1,214 | 1,189 | 1,204 | 633,200 | 1,204 |
| 2015-06-30 | 1,182 | 1,190 | 1,168 | 1,188 | 602,300 | 1,188 |
| 2015-06-29 | 1,160 | 1,195 | 1,157 | 1,184 | 747,100 | 1,184 |
| 2015-06-26 | 1,210 | 1,218 | 1,189 | 1,208 | 705,700 | 1,208 |
| 2015-06-25 | 1,185 | 1,223 | 1,175 | 1,211 | 1,725,600 | 1,211 |
| 2015-06-24 | 1,171 | 1,186 | 1,162 | 1,179 | 910,700 | 1,179 |
| 2015-06-23 | 1,140 | 1,156 | 1,134 | 1,153 | 368,800 | 1,153 |
| 2015-06-22 | 1,133 | 1,142 | 1,130 | 1,141 | 238,700 | 1,141 |
| 2015-06-19 | 1,146 | 1,156 | 1,130 | 1,130 | 587,500 | 1,130 |
| 2015-06-18 | 1,152 | 1,155 | 1,142 | 1,144 | 430,600 | 1,144 |
| 2015-06-17 | 1,165 | 1,167 | 1,149 | 1,155 | 367,000 | 1,155 |
| 2015-06-16 | 1,140 | 1,167 | 1,135 | 1,154 | 772,600 | 1,154 |
| 2015-06-15 | 1,146 | 1,146 | 1,133 | 1,138 | 369,400 | 1,138 |
| 2015-06-12 | 1,151 | 1,151 | 1,133 | 1,141 | 564,000 | 1,141 |
| 2015-06-11 | 1,138 | 1,145 | 1,136 | 1,144 | 349,200 | 1,144 |
| 2015-06-10 | 1,139 | 1,139 | 1,128 | 1,133 | 387,500 | 1,133 |
| 2015-06-09 | 1,151 | 1,152 | 1,126 | 1,128 | 841,000 | 1,128 |
| 2015-06-08 | 1,159 | 1,161 | 1,150 | 1,151 | 695,600 | 1,151 |
| 2015-06-05 | 1,167 | 1,167 | 1,155 | 1,159 | 894,400 | 1,159 |
| 2015-06-04 | 1,175 | 1,178 | 1,165 | 1,167 | 746,700 | 1,167 |
| 2015-06-03 | 1,170 | 1,178 | 1,165 | 1,174 | 583,200 | 1,174 |
| 2015-06-02 | 1,186 | 1,189 | 1,170 | 1,173 | 763,200 | 1,173 |
| 2015-06-01 | 1,180 | 1,186 | 1,170 | 1,186 | 708,700 | 1,186 |
| 2015-05-29 | 1,180 | 1,185 | 1,162 | 1,180 | 1,363,600 | 1,180 |
| 2015-05-28 | 1,180 | 1,200 | 1,150 | 1,184 | 2,469,300 | 1,184 |
| 2015-05-27 | 1,237 | 1,246 | 1,220 | 1,224 | 881,700 | 1,224 |
| 2015-05-26 | 1,228 | 1,252 | 1,225 | 1,248 | 768,800 | 1,248 |
| 2015-05-25 | 1,218 | 1,239 | 1,212 | 1,228 | 802,300 | 1,228 |
| 2015-05-22 | 1,217 | 1,224 | 1,208 | 1,213 | 720,900 | 1,213 |
| 2015-05-21 | 1,224 | 1,231 | 1,216 | 1,217 | 514,100 | 1,217 |
| 2015-05-20 | 1,219 | 1,231 | 1,212 | 1,222 | 757,600 | 1,222 |
| 2015-05-19 | 1,219 | 1,229 | 1,204 | 1,218 | 612,700 | 1,218 |
| 2015-05-18 | 1,210 | 1,236 | 1,208 | 1,232 | 813,200 | 1,232 |
| 2015-05-15 | 1,188 | 1,215 | 1,187 | 1,205 | 880,200 | 1,205 |
| 2015-05-14 | 1,206 | 1,215 | 1,195 | 1,210 | 531,200 | 1,210 |
| 2015-05-13 | 1,205 | 1,215 | 1,193 | 1,206 | 748,500 | 1,206 |
| 2015-05-12 | 1,201 | 1,204 | 1,192 | 1,196 | 981,000 | 1,196 |
| 2015-05-11 | 1,219 | 1,224 | 1,196 | 1,196 | 785,500 | 1,196 |
| 2015-05-08 | 1,209 | 1,217 | 1,204 | 1,207 | 573,700 | 1,207 |
| 2015-05-07 | 1,215 | 1,229 | 1,197 | 1,213 | 520,700 | 1,213 |
| 2015-05-01 | 1,250 | 1,250 | 1,205 | 1,218 | 1,090,200 | 1,218 |
| 2015-04-30 | 1,312 | 1,315 | 1,255 | 1,262 | 742,100 | 1,262 |
| 2015-04-28 | 1,309 | 1,368 | 1,300 | 1,326 | 932,400 | 1,326 |
| 2015-04-27 | 1,361 | 1,361 | 1,332 | 1,356 | 399,100 | 1,356 |
| 2015-04-24 | 1,330 | 1,364 | 1,329 | 1,355 | 994,800 | 1,355 |
| 2015-04-23 | 1,309 | 1,325 | 1,292 | 1,316 | 1,058,300 | 1,316 |
| 2015-04-22 | 1,300 | 1,335 | 1,280 | 1,300 | 2,617,000 | 1,300 |
| 2015-04-21 | 1,202 | 1,229 | 1,202 | 1,218 | 355,700 | 1,218 |
| 2015-04-20 | 1,207 | 1,210 | 1,194 | 1,200 | 279,500 | 1,200 |
| 2015-04-17 | 1,223 | 1,226 | 1,211 | 1,217 | 170,400 | 1,217 |
| 2015-04-16 | 1,225 | 1,235 | 1,207 | 1,217 | 467,300 | 1,217 |
| 2015-04-15 | 1,220 | 1,233 | 1,206 | 1,212 | 275,700 | 1,212 |
| 2015-04-14 | 1,208 | 1,215 | 1,190 | 1,214 | 513,900 | 1,214 |
| 2015-04-13 | 1,246 | 1,247 | 1,217 | 1,222 | 226,000 | 1,222 |
| 2015-04-10 | 1,230 | 1,238 | 1,213 | 1,234 | 388,400 | 1,234 |
| 2015-04-09 | 1,239 | 1,243 | 1,223 | 1,234 | 237,600 | 1,234 |
| 2015-04-08 | 1,257 | 1,259 | 1,229 | 1,238 | 415,400 | 1,238 |
| 2015-04-07 | 1,235 | 1,263 | 1,235 | 1,261 | 453,000 | 1,261 |
| 2015-04-06 | 1,203 | 1,227 | 1,203 | 1,217 | 278,600 | 1,217 |
| 2015-04-03 | 1,193 | 1,214 | 1,191 | 1,202 | 240,500 | 1,202 |
| 2015-04-02 | 1,181 | 1,220 | 1,180 | 1,205 | 540,000 | 1,205 |
| 2015-04-01 | 1,193 | 1,195 | 1,164 | 1,170 | 439,900 | 1,170 |
| 2015-03-31 | 1,200 | 1,215 | 1,191 | 1,203 | 340,200 | 1,203 |
| 2015-03-30 | 1,195 | 1,197 | 1,169 | 1,189 | 286,100 | 1,189 |
| 2015-03-27 | 1,210 | 1,226 | 1,187 | 1,199 | 290,900 | 1,199 |
| 2015-03-26 | 1,231 | 1,233 | 1,205 | 1,213 | 321,000 | 1,213 |
| 2015-03-25 | 1,252 | 1,257 | 1,233 | 1,239 | 270,600 | 1,239 |
| 2015-03-24 | 1,271 | 1,276 | 1,248 | 1,252 | 331,500 | 1,252 |
| 2015-03-23 | 1,261 | 1,280 | 1,251 | 1,261 | 614,500 | 1,261 |
| 2015-03-20 | 1,218 | 1,250 | 1,200 | 1,244 | 566,500 | 1,244 |
| 2015-03-19 | 1,203 | 1,208 | 1,192 | 1,203 | 403,200 | 1,203 |
| 2015-03-18 | 1,190 | 1,221 | 1,181 | 1,207 | 645,500 | 1,207 |
| 2015-03-17 | 1,222 | 1,228 | 1,189 | 1,199 | 927,000 | 1,199 |
| 2015-03-16 | 1,232 | 1,235 | 1,213 | 1,215 | 616,900 | 1,215 |
| 2015-03-13 | 1,245 | 1,247 | 1,226 | 1,236 | 632,200 | 1,236 |
| 2015-03-12 | 1,244 | 1,258 | 1,236 | 1,245 | 476,600 | 1,245 |
| 2015-03-11 | 1,249 | 1,257 | 1,238 | 1,241 | 519,800 | 1,241 |
| 2015-03-10 | 1,270 | 1,278 | 1,250 | 1,265 | 555,900 | 1,265 |
| 2015-03-09 | 1,290 | 1,291 | 1,262 | 1,269 | 663,800 | 1,269 |
| 2015-03-06 | 1,300 | 1,310 | 1,292 | 1,308 | 333,200 | 1,308 |
| 2015-03-05 | 1,310 | 1,325 | 1,302 | 1,305 | 320,800 | 1,305 |
| 2015-03-04 | 1,309 | 1,323 | 1,295 | 1,315 | 398,500 | 1,315 |
| 2015-03-03 | 1,365 | 1,369 | 1,318 | 1,324 | 483,300 | 1,324 |
| 2015-03-02 | 1,393 | 1,405 | 1,360 | 1,364 | 280,500 | 1,364 |
| 2015-02-27 | 1,400 | 1,417 | 1,376 | 1,398 | 390,800 | 1,398 |
| 2015-02-26 | 1,356 | 1,406 | 1,356 | 1,399 | 462,500 | 1,399 |
| 2015-02-25 | 1,351 | 1,381 | 1,341 | 1,356 | 419,800 | 1,356 |
| 2015-02-24 | 1,353 | 1,354 | 1,332 | 1,341 | 284,400 | 1,341 |
| 2015-02-23 | 1,377 | 1,383 | 1,346 | 1,353 | 242,600 | 1,353 |
| 2015-02-20 | 1,370 | 1,390 | 1,357 | 1,372 | 246,700 | 1,372 |
| 2015-02-19 | 1,379 | 1,386 | 1,353 | 1,364 | 221,700 | 1,364 |
| 2015-02-18 | 1,348 | 1,400 | 1,348 | 1,387 | 539,000 | 1,387 |
| 2015-02-17 | 1,382 | 1,388 | 1,312 | 1,334 | 692,400 | 1,334 |
| 2015-02-16 | 1,235 | 1,408 | 1,195 | 1,406 | 2,259,400 | 1,406 |
| 2015-02-13 | 1,403 | 1,417 | 1,381 | 1,407 | 313,800 | 1,407 |
| 2015-02-12 | 1,398 | 1,412 | 1,370 | 1,403 | 455,700 | 1,403 |
| 2015-02-10 | 1,377 | 1,397 | 1,365 | 1,385 | 231,600 | 1,385 |
| 2015-02-09 | 1,384 | 1,395 | 1,372 | 1,381 | 221,700 | 1,381 |
| 2015-02-06 | 1,390 | 1,395 | 1,359 | 1,373 | 262,100 | 1,373 |
| 2015-02-05 | 1,416 | 1,418 | 1,385 | 1,387 | 137,900 | 1,387 |
| 2015-02-04 | 1,385 | 1,423 | 1,381 | 1,410 | 366,100 | 1,410 |
| 2015-02-03 | 1,395 | 1,406 | 1,352 | 1,355 | 239,100 | 1,355 |
| 2015-02-02 | 1,396 | 1,412 | 1,389 | 1,395 | 188,800 | 1,395 |
| 2015-01-30 | 1,408 | 1,419 | 1,391 | 1,395 | 239,200 | 1,395 |
| 2015-01-29 | 1,408 | 1,425 | 1,393 | 1,398 | 186,500 | 1,398 |
| 2015-01-28 | 1,361 | 1,410 | 1,359 | 1,402 | 252,400 | 1,402 |
| 2015-01-27 | 1,380 | 1,395 | 1,372 | 1,379 | 179,300 | 1,379 |
| 2015-01-26 | 1,344 | 1,370 | 1,334 | 1,369 | 144,400 | 1,369 |
| 2015-01-23 | 1,378 | 1,394 | 1,359 | 1,363 | 255,700 | 1,363 |
| 2015-01-22 | 1,380 | 1,380 | 1,321 | 1,357 | 308,700 | 1,357 |
| 2015-01-21 | 1,396 | 1,399 | 1,373 | 1,382 | 218,100 | 1,382 |
| 2015-01-20 | 1,369 | 1,398 | 1,366 | 1,393 | 165,900 | 1,393 |
| 2015-01-19 | 1,346 | 1,369 | 1,346 | 1,365 | 176,200 | 1,365 |
| 2015-01-16 | 1,370 | 1,370 | 1,321 | 1,344 | 328,000 | 1,344 |
| 2015-01-15 | 1,365 | 1,386 | 1,344 | 1,378 | 233,400 | 1,378 |
| 2015-01-14 | 1,396 | 1,402 | 1,360 | 1,363 | 380,300 | 1,363 |
| 2015-01-13 | 1,408 | 1,421 | 1,365 | 1,416 | 494,500 | 1,416 |
| 2015-01-09 | 1,360 | 1,432 | 1,346 | 1,423 | 612,900 | 1,423 |
| 2015-01-08 | 1,347 | 1,358 | 1,341 | 1,352 | 137,900 | 1,352 |
| 2015-01-07 | 1,323 | 1,356 | 1,323 | 1,338 | 225,200 | 1,338 |
| 2015-01-06 | 1,366 | 1,372 | 1,336 | 1,340 | 387,300 | 1,340 |
| 2015-01-05 | 1,396 | 1,412 | 1,376 | 1,407 | 128,900 | 1,407 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
