5015 ビーピー・カストロール(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 | 1,239 | 1,239 | 1,211 | 1,220 | 51,200 | 1,220 |
| 2015-12-29 | 1,250 | 1,258 | 1,228 | 1,239 | 37,200 | 1,239 |
| 2015-12-28 | 1,220 | 1,250 | 1,185 | 1,243 | 105,100 | 1,243 |
| 2015-12-25 | 1,297 | 1,297 | 1,286 | 1,292 | 71,200 | 1,292 |
| 2015-12-24 | 1,300 | 1,300 | 1,284 | 1,286 | 92,400 | 1,286 |
| 2015-12-22 | 1,285 | 1,288 | 1,282 | 1,285 | 74,500 | 1,285 |
| 2015-12-21 | 1,293 | 1,293 | 1,280 | 1,282 | 51,700 | 1,282 |
| 2015-12-18 | 1,301 | 1,305 | 1,286 | 1,293 | 57,300 | 1,293 |
| 2015-12-17 | 1,305 | 1,312 | 1,299 | 1,303 | 38,500 | 1,303 |
| 2015-12-16 | 1,299 | 1,309 | 1,279 | 1,298 | 52,600 | 1,298 |
| 2015-12-15 | 1,283 | 1,286 | 1,272 | 1,273 | 50,400 | 1,273 |
| 2015-12-14 | 1,302 | 1,302 | 1,281 | 1,282 | 65,100 | 1,282 |
| 2015-12-11 | 1,318 | 1,325 | 1,304 | 1,305 | 54,100 | 1,305 |
| 2015-12-10 | 1,335 | 1,340 | 1,321 | 1,321 | 43,200 | 1,321 |
| 2015-12-09 | 1,337 | 1,347 | 1,337 | 1,338 | 27,300 | 1,338 |
| 2015-12-08 | 1,340 | 1,345 | 1,336 | 1,343 | 38,300 | 1,343 |
| 2015-12-07 | 1,350 | 1,350 | 1,340 | 1,342 | 35,600 | 1,342 |
| 2015-12-04 | 1,345 | 1,346 | 1,340 | 1,342 | 54,800 | 1,342 |
| 2015-12-03 | 1,346 | 1,348 | 1,344 | 1,345 | 41,400 | 1,345 |
| 2015-12-02 | 1,350 | 1,352 | 1,344 | 1,346 | 35,200 | 1,346 |
| 2015-12-01 | 1,339 | 1,359 | 1,339 | 1,347 | 33,000 | 1,347 |
| 2015-11-30 | 1,348 | 1,350 | 1,340 | 1,341 | 55,500 | 1,341 |
| 2015-11-27 | 1,339 | 1,350 | 1,335 | 1,348 | 54,800 | 1,348 |
| 2015-11-26 | 1,326 | 1,339 | 1,323 | 1,334 | 42,800 | 1,334 |
| 2015-11-25 | 1,319 | 1,325 | 1,316 | 1,323 | 36,000 | 1,323 |
| 2015-11-24 | 1,313 | 1,318 | 1,310 | 1,318 | 31,000 | 1,318 |
| 2015-11-20 | 1,309 | 1,312 | 1,303 | 1,309 | 43,400 | 1,309 |
| 2015-11-19 | 1,308 | 1,316 | 1,302 | 1,309 | 32,000 | 1,309 |
| 2015-11-18 | 1,312 | 1,316 | 1,296 | 1,309 | 48,300 | 1,309 |
| 2015-11-17 | 1,316 | 1,318 | 1,302 | 1,307 | 34,100 | 1,307 |
| 2015-11-16 | 1,301 | 1,305 | 1,291 | 1,300 | 35,600 | 1,300 |
| 2015-11-13 | 1,294 | 1,310 | 1,294 | 1,300 | 25,500 | 1,300 |
| 2015-11-12 | 1,299 | 1,315 | 1,286 | 1,312 | 52,500 | 1,312 |
| 2015-11-11 | 1,280 | 1,297 | 1,279 | 1,294 | 44,000 | 1,294 |
| 2015-11-10 | 1,281 | 1,281 | 1,272 | 1,280 | 43,500 | 1,280 |
| 2015-11-09 | 1,278 | 1,281 | 1,273 | 1,281 | 43,600 | 1,281 |
| 2015-11-06 | 1,269 | 1,276 | 1,264 | 1,271 | 22,300 | 1,271 |
| 2015-11-05 | 1,274 | 1,274 | 1,263 | 1,265 | 17,000 | 1,265 |
| 2015-11-04 | 1,279 | 1,279 | 1,250 | 1,256 | 31,400 | 1,256 |
| 2015-11-02 | 1,280 | 1,280 | 1,251 | 1,259 | 35,200 | 1,259 |
| 2015-10-30 | 1,279 | 1,279 | 1,265 | 1,271 | 32,100 | 1,271 |
| 2015-10-29 | 1,276 | 1,277 | 1,270 | 1,272 | 18,600 | 1,272 |
| 2015-10-28 | 1,264 | 1,275 | 1,260 | 1,274 | 23,100 | 1,274 |
| 2015-10-27 | 1,285 | 1,285 | 1,271 | 1,273 | 22,700 | 1,273 |
| 2015-10-26 | 1,277 | 1,277 | 1,269 | 1,274 | 19,500 | 1,274 |
| 2015-10-23 | 1,261 | 1,267 | 1,254 | 1,263 | 22,300 | 1,263 |
| 2015-10-22 | 1,245 | 1,257 | 1,245 | 1,253 | 20,800 | 1,253 |
| 2015-10-21 | 1,232 | 1,249 | 1,231 | 1,247 | 20,900 | 1,247 |
| 2015-10-20 | 1,235 | 1,241 | 1,233 | 1,235 | 8,300 | 1,235 |
| 2015-10-19 | 1,240 | 1,247 | 1,233 | 1,236 | 10,500 | 1,236 |
| 2015-10-16 | 1,238 | 1,244 | 1,226 | 1,233 | 23,700 | 1,233 |
| 2015-10-15 | 1,238 | 1,246 | 1,230 | 1,232 | 20,000 | 1,232 |
| 2015-10-14 | 1,244 | 1,245 | 1,233 | 1,238 | 19,800 | 1,238 |
| 2015-10-13 | 1,242 | 1,255 | 1,230 | 1,243 | 29,900 | 1,243 |
| 2015-10-09 | 1,211 | 1,240 | 1,211 | 1,240 | 20,200 | 1,240 |
| 2015-10-08 | 1,220 | 1,221 | 1,202 | 1,211 | 20,900 | 1,211 |
| 2015-10-07 | 1,209 | 1,218 | 1,203 | 1,215 | 17,700 | 1,215 |
| 2015-10-06 | 1,217 | 1,237 | 1,196 | 1,198 | 41,400 | 1,198 |
| 2015-10-05 | 1,219 | 1,220 | 1,192 | 1,202 | 16,400 | 1,202 |
| 2015-10-02 | 1,188 | 1,197 | 1,185 | 1,195 | 15,400 | 1,195 |
| 2015-10-01 | 1,187 | 1,203 | 1,183 | 1,195 | 15,900 | 1,195 |
| 2015-09-30 | 1,178 | 1,200 | 1,170 | 1,187 | 21,000 | 1,187 |
| 2015-09-29 | 1,200 | 1,230 | 1,160 | 1,177 | 56,900 | 1,177 |
| 2015-09-28 | 1,192 | 1,226 | 1,192 | 1,207 | 29,000 | 1,207 |
| 2015-09-25 | 1,190 | 1,197 | 1,181 | 1,191 | 28,100 | 1,191 |
| 2015-09-24 | 1,205 | 1,210 | 1,188 | 1,190 | 36,100 | 1,190 |
| 2015-09-18 | 1,230 | 1,230 | 1,212 | 1,212 | 15,400 | 1,212 |
| 2015-09-17 | 1,218 | 1,233 | 1,216 | 1,222 | 21,900 | 1,222 |
| 2015-09-16 | 1,215 | 1,218 | 1,209 | 1,217 | 8,200 | 1,217 |
| 2015-09-15 | 1,218 | 1,227 | 1,210 | 1,212 | 17,200 | 1,212 |
| 2015-09-14 | 1,221 | 1,227 | 1,216 | 1,216 | 8,300 | 1,216 |
| 2015-09-11 | 1,230 | 1,230 | 1,205 | 1,221 | 23,800 | 1,221 |
| 2015-09-10 | 1,209 | 1,225 | 1,207 | 1,221 | 26,200 | 1,221 |
| 2015-09-09 | 1,201 | 1,250 | 1,195 | 1,228 | 15,500 | 1,228 |
| 2015-09-08 | 1,220 | 1,225 | 1,187 | 1,188 | 35,900 | 1,188 |
| 2015-09-07 | 1,213 | 1,226 | 1,209 | 1,218 | 16,700 | 1,218 |
| 2015-09-04 | 1,257 | 1,259 | 1,211 | 1,222 | 28,600 | 1,222 |
| 2015-09-03 | 1,250 | 1,281 | 1,240 | 1,242 | 12,900 | 1,242 |
| 2015-09-02 | 1,230 | 1,251 | 1,229 | 1,242 | 30,100 | 1,242 |
| 2015-09-01 | 1,308 | 1,313 | 1,271 | 1,271 | 16,200 | 1,271 |
| 2015-08-31 | 1,298 | 1,320 | 1,295 | 1,311 | 21,700 | 1,311 |
| 2015-08-28 | 1,295 | 1,300 | 1,283 | 1,291 | 21,300 | 1,291 |
| 2015-08-27 | 1,267 | 1,300 | 1,258 | 1,282 | 37,200 | 1,282 |
| 2015-08-26 | 1,194 | 1,255 | 1,192 | 1,240 | 53,900 | 1,240 |
| 2015-08-25 | 1,123 | 1,254 | 1,121 | 1,193 | 79,500 | 1,193 |
| 2015-08-24 | 1,290 | 1,295 | 1,230 | 1,243 | 76,000 | 1,243 |
| 2015-08-21 | 1,300 | 1,341 | 1,300 | 1,319 | 35,800 | 1,319 |
| 2015-08-20 | 1,368 | 1,368 | 1,341 | 1,345 | 31,500 | 1,345 |
| 2015-08-19 | 1,364 | 1,379 | 1,362 | 1,368 | 28,300 | 1,368 |
| 2015-08-18 | 1,366 | 1,371 | 1,363 | 1,366 | 8,400 | 1,366 |
| 2015-08-17 | 1,371 | 1,371 | 1,364 | 1,366 | 19,800 | 1,366 |
| 2015-08-14 | 1,364 | 1,376 | 1,364 | 1,364 | 9,400 | 1,364 |
| 2015-08-13 | 1,353 | 1,378 | 1,353 | 1,364 | 34,500 | 1,364 |
| 2015-08-12 | 1,370 | 1,378 | 1,359 | 1,370 | 20,100 | 1,370 |
| 2015-08-11 | 1,375 | 1,381 | 1,371 | 1,374 | 30,000 | 1,374 |
| 2015-08-10 | 1,350 | 1,378 | 1,348 | 1,371 | 30,200 | 1,371 |
| 2015-08-07 | 1,357 | 1,357 | 1,350 | 1,353 | 11,800 | 1,353 |
| 2015-08-06 | 1,366 | 1,374 | 1,357 | 1,363 | 31,900 | 1,363 |
| 2015-08-05 | 1,349 | 1,369 | 1,338 | 1,365 | 53,100 | 1,365 |
| 2015-08-04 | 1,344 | 1,348 | 1,338 | 1,344 | 13,900 | 1,344 |
| 2015-08-03 | 1,328 | 1,344 | 1,328 | 1,342 | 11,400 | 1,342 |
| 2015-07-31 | 1,340 | 1,359 | 1,295 | 1,337 | 39,000 | 1,337 |
| 2015-07-30 | 1,321 | 1,362 | 1,310 | 1,344 | 56,300 | 1,344 |
| 2015-07-29 | 1,329 | 1,329 | 1,306 | 1,309 | 10,100 | 1,309 |
| 2015-07-28 | 1,300 | 1,328 | 1,300 | 1,303 | 33,700 | 1,303 |
| 2015-07-27 | 1,313 | 1,318 | 1,310 | 1,311 | 32,400 | 1,311 |
| 2015-07-24 | 1,325 | 1,327 | 1,312 | 1,324 | 20,700 | 1,324 |
| 2015-07-23 | 1,330 | 1,330 | 1,320 | 1,325 | 13,300 | 1,325 |
| 2015-07-22 | 1,335 | 1,335 | 1,325 | 1,330 | 26,200 | 1,330 |
| 2015-07-21 | 1,335 | 1,339 | 1,330 | 1,339 | 71,700 | 1,339 |
| 2015-07-17 | 1,332 | 1,336 | 1,323 | 1,335 | 25,800 | 1,335 |
| 2015-07-16 | 1,328 | 1,332 | 1,307 | 1,332 | 54,900 | 1,332 |
| 2015-07-15 | 1,329 | 1,330 | 1,322 | 1,328 | 33,800 | 1,328 |
| 2015-07-14 | 1,342 | 1,342 | 1,326 | 1,329 | 20,300 | 1,329 |
| 2015-07-13 | 1,296 | 1,338 | 1,296 | 1,329 | 42,100 | 1,329 |
| 2015-07-10 | 1,290 | 1,307 | 1,290 | 1,294 | 26,700 | 1,294 |
| 2015-07-09 | 1,293 | 1,296 | 1,250 | 1,289 | 73,500 | 1,289 |
| 2015-07-08 | 1,325 | 1,325 | 1,300 | 1,302 | 53,500 | 1,302 |
| 2015-07-07 | 1,308 | 1,325 | 1,308 | 1,320 | 32,300 | 1,320 |
| 2015-07-06 | 1,308 | 1,319 | 1,298 | 1,308 | 34,300 | 1,308 |
| 2015-07-03 | 1,322 | 1,322 | 1,308 | 1,313 | 29,600 | 1,313 |
| 2015-07-02 | 1,321 | 1,325 | 1,318 | 1,321 | 44,000 | 1,321 |
| 2015-07-01 | 1,303 | 1,320 | 1,302 | 1,318 | 26,600 | 1,318 |
| 2015-06-30 | 1,310 | 1,312 | 1,293 | 1,302 | 81,100 | 1,302 |
| 2015-06-29 | 1,340 | 1,341 | 1,292 | 1,318 | 97,200 | 1,318 |
| 2015-06-26 | 1,330 | 1,359 | 1,330 | 1,351 | 100,400 | 1,351 |
| 2015-06-25 | 1,408 | 1,414 | 1,407 | 1,411 | 50,200 | 1,411 |
| 2015-06-24 | 1,413 | 1,414 | 1,408 | 1,412 | 36,200 | 1,412 |
| 2015-06-23 | 1,404 | 1,415 | 1,399 | 1,414 | 58,500 | 1,414 |
| 2015-06-22 | 1,403 | 1,405 | 1,392 | 1,400 | 29,700 | 1,400 |
| 2015-06-19 | 1,389 | 1,403 | 1,385 | 1,403 | 78,300 | 1,403 |
| 2015-06-18 | 1,392 | 1,397 | 1,387 | 1,390 | 29,500 | 1,390 |
| 2015-06-17 | 1,390 | 1,396 | 1,386 | 1,390 | 29,200 | 1,390 |
| 2015-06-16 | 1,397 | 1,399 | 1,390 | 1,391 | 21,600 | 1,391 |
| 2015-06-15 | 1,394 | 1,398 | 1,392 | 1,393 | 30,500 | 1,393 |
| 2015-06-12 | 1,392 | 1,392 | 1,381 | 1,391 | 40,300 | 1,391 |
| 2015-06-11 | 1,385 | 1,395 | 1,379 | 1,392 | 40,400 | 1,392 |
| 2015-06-10 | 1,384 | 1,385 | 1,378 | 1,379 | 22,300 | 1,379 |
| 2015-06-09 | 1,386 | 1,391 | 1,380 | 1,381 | 32,500 | 1,381 |
| 2015-06-08 | 1,389 | 1,393 | 1,381 | 1,386 | 38,800 | 1,386 |
| 2015-06-05 | 1,380 | 1,382 | 1,377 | 1,380 | 22,100 | 1,380 |
| 2015-06-04 | 1,381 | 1,385 | 1,374 | 1,382 | 24,000 | 1,382 |
| 2015-06-03 | 1,388 | 1,391 | 1,371 | 1,376 | 38,600 | 1,376 |
| 2015-06-02 | 1,395 | 1,395 | 1,381 | 1,390 | 25,400 | 1,390 |
| 2015-06-01 | 1,379 | 1,397 | 1,374 | 1,393 | 75,000 | 1,393 |
| 2015-05-29 | 1,374 | 1,377 | 1,371 | 1,372 | 39,900 | 1,372 |
| 2015-05-28 | 1,377 | 1,384 | 1,371 | 1,374 | 39,300 | 1,374 |
| 2015-05-27 | 1,382 | 1,385 | 1,369 | 1,371 | 42,600 | 1,371 |
| 2015-05-26 | 1,380 | 1,381 | 1,370 | 1,374 | 34,500 | 1,374 |
| 2015-05-25 | 1,368 | 1,391 | 1,366 | 1,373 | 48,600 | 1,373 |
| 2015-05-22 | 1,387 | 1,391 | 1,372 | 1,377 | 55,800 | 1,377 |
| 2015-05-21 | 1,388 | 1,391 | 1,375 | 1,381 | 63,000 | 1,381 |
| 2015-05-20 | 1,379 | 1,388 | 1,375 | 1,379 | 49,700 | 1,379 |
| 2015-05-19 | 1,373 | 1,380 | 1,369 | 1,378 | 36,400 | 1,378 |
| 2015-05-18 | 1,375 | 1,377 | 1,366 | 1,371 | 38,300 | 1,371 |
| 2015-05-15 | 1,386 | 1,386 | 1,365 | 1,371 | 29,800 | 1,371 |
| 2015-05-14 | 1,385 | 1,389 | 1,375 | 1,375 | 29,500 | 1,375 |
| 2015-05-13 | 1,380 | 1,389 | 1,378 | 1,383 | 28,000 | 1,383 |
| 2015-05-12 | 1,383 | 1,388 | 1,380 | 1,385 | 32,600 | 1,385 |
| 2015-05-11 | 1,380 | 1,393 | 1,373 | 1,379 | 54,700 | 1,379 |
| 2015-05-08 | 1,357 | 1,368 | 1,355 | 1,360 | 41,900 | 1,360 |
| 2015-05-07 | 1,361 | 1,375 | 1,356 | 1,358 | 56,700 | 1,358 |
| 2015-05-01 | 1,356 | 1,370 | 1,355 | 1,361 | 42,900 | 1,361 |
| 2015-04-30 | 1,361 | 1,378 | 1,356 | 1,365 | 60,800 | 1,365 |
| 2015-04-28 | 1,363 | 1,368 | 1,357 | 1,359 | 30,200 | 1,359 |
| 2015-04-27 | 1,346 | 1,364 | 1,346 | 1,358 | 29,600 | 1,358 |
| 2015-04-24 | 1,350 | 1,365 | 1,346 | 1,348 | 70,400 | 1,348 |
| 2015-04-23 | 1,355 | 1,356 | 1,351 | 1,351 | 42,600 | 1,351 |
| 2015-04-22 | 1,355 | 1,358 | 1,350 | 1,353 | 56,300 | 1,353 |
| 2015-04-21 | 1,365 | 1,366 | 1,353 | 1,359 | 39,900 | 1,359 |
| 2015-04-20 | 1,371 | 1,375 | 1,361 | 1,365 | 32,900 | 1,365 |
| 2015-04-17 | 1,372 | 1,385 | 1,368 | 1,375 | 49,600 | 1,375 |
| 2015-04-16 | 1,360 | 1,374 | 1,355 | 1,372 | 36,000 | 1,372 |
| 2015-04-15 | 1,360 | 1,366 | 1,358 | 1,361 | 31,000 | 1,361 |
| 2015-04-14 | 1,358 | 1,376 | 1,358 | 1,363 | 44,100 | 1,363 |
| 2015-04-13 | 1,362 | 1,372 | 1,356 | 1,371 | 28,300 | 1,371 |
| 2015-04-10 | 1,382 | 1,383 | 1,362 | 1,365 | 38,700 | 1,365 |
| 2015-04-09 | 1,379 | 1,382 | 1,361 | 1,373 | 38,800 | 1,373 |
| 2015-04-08 | 1,375 | 1,394 | 1,360 | 1,379 | 60,200 | 1,379 |
| 2015-04-07 | 1,356 | 1,373 | 1,346 | 1,364 | 99,300 | 1,364 |
| 2015-04-06 | 1,356 | 1,357 | 1,350 | 1,351 | 39,200 | 1,351 |
| 2015-04-03 | 1,353 | 1,357 | 1,344 | 1,355 | 46,000 | 1,355 |
| 2015-04-02 | 1,349 | 1,356 | 1,345 | 1,352 | 40,800 | 1,352 |
| 2015-04-01 | 1,332 | 1,350 | 1,331 | 1,349 | 39,000 | 1,349 |
| 2015-03-31 | 1,325 | 1,355 | 1,319 | 1,350 | 72,400 | 1,350 |
| 2015-03-30 | 1,329 | 1,347 | 1,313 | 1,317 | 64,000 | 1,317 |
| 2015-03-27 | 1,310 | 1,350 | 1,308 | 1,312 | 72,700 | 1,312 |
| 2015-03-26 | 1,314 | 1,330 | 1,312 | 1,329 | 50,900 | 1,329 |
| 2015-03-25 | 1,335 | 1,338 | 1,314 | 1,319 | 51,200 | 1,319 |
| 2015-03-24 | 1,354 | 1,356 | 1,334 | 1,342 | 59,600 | 1,342 |
| 2015-03-23 | 1,354 | 1,358 | 1,343 | 1,354 | 56,800 | 1,354 |
| 2015-03-20 | 1,338 | 1,357 | 1,334 | 1,348 | 121,700 | 1,348 |
| 2015-03-19 | 1,323 | 1,335 | 1,311 | 1,330 | 80,000 | 1,330 |
| 2015-03-18 | 1,315 | 1,326 | 1,313 | 1,317 | 74,900 | 1,317 |
| 2015-03-17 | 1,310 | 1,320 | 1,307 | 1,315 | 105,700 | 1,315 |
| 2015-03-16 | 1,299 | 1,308 | 1,295 | 1,304 | 48,500 | 1,304 |
| 2015-03-13 | 1,300 | 1,302 | 1,287 | 1,298 | 61,000 | 1,298 |
| 2015-03-12 | 1,288 | 1,300 | 1,285 | 1,293 | 48,700 | 1,293 |
| 2015-03-11 | 1,280 | 1,295 | 1,274 | 1,277 | 42,400 | 1,277 |
| 2015-03-10 | 1,299 | 1,307 | 1,286 | 1,286 | 64,300 | 1,286 |
| 2015-03-09 | 1,303 | 1,310 | 1,295 | 1,305 | 41,300 | 1,305 |
| 2015-03-06 | 1,300 | 1,310 | 1,288 | 1,304 | 54,300 | 1,304 |
| 2015-03-05 | 1,300 | 1,310 | 1,288 | 1,306 | 64,700 | 1,306 |
| 2015-03-04 | 1,308 | 1,310 | 1,274 | 1,305 | 99,200 | 1,305 |
| 2015-03-03 | 1,276 | 1,316 | 1,271 | 1,311 | 151,500 | 1,311 |
| 2015-03-02 | 1,271 | 1,295 | 1,250 | 1,280 | 120,400 | 1,280 |
| 2015-02-27 | 1,260 | 1,275 | 1,250 | 1,250 | 69,400 | 1,250 |
| 2015-02-26 | 1,263 | 1,274 | 1,260 | 1,274 | 37,900 | 1,274 |
| 2015-02-25 | 1,260 | 1,274 | 1,257 | 1,262 | 45,700 | 1,262 |
| 2015-02-24 | 1,267 | 1,267 | 1,256 | 1,265 | 33,200 | 1,265 |
| 2015-02-23 | 1,271 | 1,275 | 1,265 | 1,268 | 35,200 | 1,268 |
| 2015-02-20 | 1,267 | 1,280 | 1,264 | 1,271 | 39,200 | 1,271 |
| 2015-02-19 | 1,283 | 1,291 | 1,267 | 1,272 | 82,600 | 1,272 |
| 2015-02-18 | 1,290 | 1,292 | 1,275 | 1,287 | 77,500 | 1,287 |
| 2015-02-17 | 1,273 | 1,289 | 1,271 | 1,288 | 85,200 | 1,288 |
| 2015-02-16 | 1,274 | 1,279 | 1,266 | 1,273 | 30,200 | 1,273 |
| 2015-02-13 | 1,287 | 1,287 | 1,256 | 1,275 | 39,900 | 1,275 |
| 2015-02-12 | 1,282 | 1,289 | 1,268 | 1,285 | 45,400 | 1,285 |
| 2015-02-10 | 1,281 | 1,290 | 1,224 | 1,283 | 90,000 | 1,283 |
| 2015-02-09 | 1,285 | 1,294 | 1,280 | 1,288 | 60,200 | 1,288 |
| 2015-02-06 | 1,282 | 1,297 | 1,211 | 1,285 | 173,500 | 1,285 |
| 2015-02-05 | 1,200 | 1,330 | 1,200 | 1,284 | 618,200 | 1,284 |
| 2015-02-04 | 1,119 | 1,120 | 1,102 | 1,118 | 65,300 | 1,118 |
| 2015-02-03 | 1,112 | 1,123 | 1,099 | 1,115 | 65,200 | 1,115 |
| 2015-02-02 | 1,094 | 1,120 | 1,091 | 1,112 | 82,400 | 1,112 |
| 2015-01-30 | 1,100 | 1,105 | 1,088 | 1,096 | 81,600 | 1,096 |
| 2015-01-29 | 1,115 | 1,115 | 1,101 | 1,106 | 33,900 | 1,106 |
| 2015-01-28 | 1,113 | 1,119 | 1,110 | 1,115 | 47,500 | 1,115 |
| 2015-01-27 | 1,112 | 1,122 | 1,111 | 1,113 | 52,400 | 1,113 |
| 2015-01-26 | 1,100 | 1,125 | 1,100 | 1,117 | 62,900 | 1,117 |
| 2015-01-23 | 1,113 | 1,117 | 1,091 | 1,102 | 44,300 | 1,102 |
| 2015-01-22 | 1,095 | 1,108 | 1,095 | 1,106 | 35,300 | 1,106 |
| 2015-01-21 | 1,100 | 1,113 | 1,094 | 1,099 | 40,100 | 1,099 |
| 2015-01-20 | 1,075 | 1,094 | 1,072 | 1,087 | 36,000 | 1,087 |
| 2015-01-19 | 1,077 | 1,092 | 1,075 | 1,078 | 45,500 | 1,078 |
| 2015-01-16 | 1,080 | 1,087 | 1,070 | 1,077 | 59,000 | 1,077 |
| 2015-01-15 | 1,072 | 1,099 | 1,072 | 1,096 | 46,900 | 1,096 |
| 2015-01-14 | 1,058 | 1,099 | 1,055 | 1,069 | 68,000 | 1,069 |
| 2015-01-13 | 1,070 | 1,092 | 1,051 | 1,066 | 84,500 | 1,066 |
| 2015-01-09 | 1,086 | 1,099 | 1,077 | 1,082 | 71,100 | 1,082 |
| 2015-01-08 | 1,067 | 1,083 | 1,056 | 1,070 | 86,000 | 1,070 |
| 2015-01-07 | 1,056 | 1,073 | 1,050 | 1,064 | 123,000 | 1,064 |
| 2015-01-06 | 1,115 | 1,115 | 1,071 | 1,074 | 163,600 | 1,074 |
| 2015-01-05 | 1,166 | 1,166 | 1,110 | 1,120 | 164,000 | 1,120 |
分割・併合履歴 ： [2002-06-25]1株→2株 [2000-03-28]1株→1.2株 [1995-03-28]1株→1.2株
