5110 住友ゴム工業(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 | 1,588 | 1,603 | 1,578 | 1,581 | 960,200 | 1,581 |
| 2015-12-29 | 1,562 | 1,575 | 1,546 | 1,575 | 1,479,700 | 1,575 |
| 2015-12-28 | 1,560 | 1,585 | 1,538 | 1,576 | 1,313,600 | 1,576 |
| 2015-12-25 | 1,617 | 1,617 | 1,583 | 1,592 | 1,642,300 | 1,592 |
| 2015-12-24 | 1,642 | 1,642 | 1,607 | 1,612 | 1,452,000 | 1,612 |
| 2015-12-22 | 1,650 | 1,657 | 1,618 | 1,623 | 1,609,000 | 1,623 |
| 2015-12-21 | 1,629 | 1,654 | 1,620 | 1,651 | 1,769,700 | 1,651 |
| 2015-12-18 | 1,660 | 1,672 | 1,627 | 1,628 | 2,021,900 | 1,628 |
| 2015-12-17 | 1,667 | 1,687 | 1,659 | 1,663 | 1,567,600 | 1,663 |
| 2015-12-16 | 1,623 | 1,633 | 1,612 | 1,629 | 1,263,700 | 1,629 |
| 2015-12-15 | 1,624 | 1,631 | 1,607 | 1,607 | 1,246,400 | 1,607 |
| 2015-12-14 | 1,619 | 1,625 | 1,602 | 1,622 | 1,333,600 | 1,622 |
| 2015-12-11 | 1,645 | 1,654 | 1,632 | 1,651 | 1,727,500 | 1,651 |
| 2015-12-10 | 1,650 | 1,662 | 1,626 | 1,640 | 2,076,500 | 1,640 |
| 2015-12-09 | 1,647 | 1,685 | 1,644 | 1,667 | 1,887,200 | 1,667 |
| 2015-12-08 | 1,680 | 1,680 | 1,651 | 1,654 | 1,513,700 | 1,654 |
| 2015-12-07 | 1,680 | 1,689 | 1,667 | 1,669 | 1,074,000 | 1,669 |
| 2015-12-04 | 1,671 | 1,676 | 1,658 | 1,664 | 2,002,800 | 1,664 |
| 2015-12-03 | 1,680 | 1,696 | 1,677 | 1,693 | 1,546,800 | 1,693 |
| 2015-12-02 | 1,689 | 1,692 | 1,671 | 1,671 | 1,443,200 | 1,671 |
| 2015-12-01 | 1,663 | 1,685 | 1,657 | 1,685 | 1,551,200 | 1,685 |
| 2015-11-30 | 1,671 | 1,686 | 1,660 | 1,662 | 2,308,000 | 1,662 |
| 2015-11-27 | 1,673 | 1,684 | 1,670 | 1,678 | 1,621,800 | 1,678 |
| 2015-11-26 | 1,660 | 1,676 | 1,660 | 1,671 | 1,858,700 | 1,671 |
| 2015-11-25 | 1,668 | 1,670 | 1,655 | 1,660 | 1,773,200 | 1,660 |
| 2015-11-24 | 1,679 | 1,681 | 1,668 | 1,676 | 1,641,600 | 1,676 |
| 2015-11-20 | 1,686 | 1,686 | 1,668 | 1,679 | 2,689,300 | 1,679 |
| 2015-11-19 | 1,702 | 1,702 | 1,684 | 1,698 | 2,209,900 | 1,698 |
| 2015-11-18 | 1,720 | 1,721 | 1,682 | 1,684 | 3,053,000 | 1,684 |
| 2015-11-17 | 1,732 | 1,736 | 1,721 | 1,724 | 2,647,200 | 1,724 |
| 2015-11-16 | 1,736 | 1,740 | 1,728 | 1,735 | 1,887,500 | 1,735 |
| 2015-11-13 | 1,793 | 1,798 | 1,766 | 1,776 | 1,631,000 | 1,776 |
| 2015-11-12 | 1,798 | 1,820 | 1,781 | 1,815 | 1,914,600 | 1,815 |
| 2015-11-11 | 1,753 | 1,782 | 1,749 | 1,775 | 2,002,500 | 1,775 |
| 2015-11-10 | 1,723 | 1,756 | 1,711 | 1,750 | 1,805,400 | 1,750 |
| 2015-11-09 | 1,711 | 1,735 | 1,706 | 1,734 | 2,443,200 | 1,734 |
| 2015-11-06 | 1,700 | 1,739 | 1,688 | 1,700 | 4,533,700 | 1,700 |
| 2015-11-05 | 1,825 | 1,850 | 1,808 | 1,843 | 1,383,800 | 1,843 |
| 2015-11-04 | 1,807 | 1,833 | 1,793 | 1,810 | 1,418,800 | 1,810 |
| 2015-11-02 | 1,797 | 1,816 | 1,768 | 1,774 | 1,209,700 | 1,774 |
| 2015-10-30 | 1,800 | 1,817 | 1,782 | 1,812 | 1,488,000 | 1,812 |
| 2015-10-29 | 1,809 | 1,824 | 1,791 | 1,801 | 652,400 | 1,801 |
| 2015-10-28 | 1,800 | 1,805 | 1,786 | 1,799 | 613,500 | 1,799 |
| 2015-10-27 | 1,825 | 1,845 | 1,797 | 1,797 | 1,026,500 | 1,797 |
| 2015-10-26 | 1,821 | 1,836 | 1,809 | 1,825 | 945,700 | 1,825 |
| 2015-10-23 | 1,818 | 1,823 | 1,801 | 1,809 | 1,364,800 | 1,809 |
| 2015-10-22 | 1,750 | 1,789 | 1,744 | 1,768 | 1,468,500 | 1,768 |
| 2015-10-21 | 1,720 | 1,750 | 1,714 | 1,744 | 1,126,000 | 1,744 |
| 2015-10-20 | 1,743 | 1,745 | 1,703 | 1,707 | 1,808,700 | 1,707 |
| 2015-10-19 | 1,781 | 1,794 | 1,730 | 1,736 | 856,900 | 1,736 |
| 2015-10-16 | 1,757 | 1,793 | 1,757 | 1,779 | 1,304,000 | 1,779 |
| 2015-10-15 | 1,715 | 1,739 | 1,709 | 1,731 | 2,118,200 | 1,731 |
| 2015-10-14 | 1,785 | 1,788 | 1,727 | 1,734 | 1,421,600 | 1,734 |
| 2015-10-13 | 1,802 | 1,820 | 1,781 | 1,800 | 1,438,100 | 1,800 |
| 2015-10-09 | 1,751 | 1,820 | 1,740 | 1,812 | 1,395,600 | 1,812 |
| 2015-10-08 | 1,718 | 1,747 | 1,707 | 1,738 | 1,010,300 | 1,738 |
| 2015-10-07 | 1,699 | 1,731 | 1,683 | 1,715 | 1,053,100 | 1,715 |
| 2015-10-06 | 1,717 | 1,723 | 1,681 | 1,685 | 1,645,200 | 1,685 |
| 2015-10-05 | 1,707 | 1,719 | 1,690 | 1,704 | 964,800 | 1,704 |
| 2015-10-02 | 1,616 | 1,689 | 1,610 | 1,685 | 1,591,300 | 1,685 |
| 2015-10-01 | 1,653 | 1,664 | 1,623 | 1,642 | 2,735,100 | 1,642 |
| 2015-09-30 | 1,650 | 1,675 | 1,640 | 1,656 | 1,532,600 | 1,656 |
| 2015-09-29 | 1,639 | 1,640 | 1,607 | 1,621 | 1,460,500 | 1,621 |
| 2015-09-28 | 1,679 | 1,679 | 1,639 | 1,656 | 1,241,300 | 1,656 |
| 2015-09-25 | 1,677 | 1,692 | 1,641 | 1,674 | 1,222,800 | 1,674 |
| 2015-09-24 | 1,750 | 1,751 | 1,674 | 1,677 | 1,641,500 | 1,677 |
| 2015-09-18 | 1,771 | 1,771 | 1,733 | 1,755 | 1,819,100 | 1,755 |
| 2015-09-17 | 1,775 | 1,805 | 1,774 | 1,805 | 1,527,700 | 1,805 |
| 2015-09-16 | 1,733 | 1,770 | 1,725 | 1,761 | 1,620,800 | 1,761 |
| 2015-09-15 | 1,683 | 1,741 | 1,676 | 1,705 | 1,463,400 | 1,705 |
| 2015-09-14 | 1,706 | 1,719 | 1,672 | 1,681 | 648,400 | 1,681 |
| 2015-09-11 | 1,676 | 1,711 | 1,670 | 1,692 | 1,127,000 | 1,692 |
| 2015-09-10 | 1,669 | 1,717 | 1,661 | 1,716 | 1,393,400 | 1,716 |
| 2015-09-09 | 1,627 | 1,712 | 1,627 | 1,709 | 2,263,600 | 1,709 |
| 2015-09-08 | 1,586 | 1,627 | 1,572 | 1,580 | 942,900 | 1,580 |
| 2015-09-07 | 1,566 | 1,605 | 1,544 | 1,587 | 1,061,300 | 1,587 |
| 2015-09-04 | 1,638 | 1,646 | 1,567 | 1,576 | 890,700 | 1,576 |
| 2015-09-03 | 1,600 | 1,640 | 1,600 | 1,615 | 927,600 | 1,615 |
| 2015-09-02 | 1,594 | 1,636 | 1,582 | 1,595 | 1,489,700 | 1,595 |
| 2015-09-01 | 1,701 | 1,704 | 1,619 | 1,624 | 1,756,100 | 1,624 |
| 2015-08-31 | 1,730 | 1,749 | 1,702 | 1,718 | 1,060,300 | 1,718 |
| 2015-08-28 | 1,724 | 1,735 | 1,710 | 1,725 | 1,544,500 | 1,725 |
| 2015-08-27 | 1,661 | 1,708 | 1,653 | 1,684 | 1,739,200 | 1,684 |
| 2015-08-26 | 1,640 | 1,675 | 1,640 | 1,661 | 1,995,400 | 1,661 |
| 2015-08-25 | 1,599 | 1,712 | 1,593 | 1,639 | 2,664,700 | 1,639 |
| 2015-08-24 | 1,701 | 1,721 | 1,659 | 1,666 | 2,125,300 | 1,666 |
| 2015-08-21 | 1,736 | 1,766 | 1,733 | 1,760 | 2,138,200 | 1,760 |
| 2015-08-20 | 1,790 | 1,807 | 1,773 | 1,776 | 1,416,100 | 1,776 |
| 2015-08-19 | 1,822 | 1,831 | 1,802 | 1,811 | 1,254,000 | 1,811 |
| 2015-08-18 | 1,795 | 1,834 | 1,794 | 1,826 | 1,332,900 | 1,826 |
| 2015-08-17 | 1,753 | 1,808 | 1,751 | 1,797 | 1,884,600 | 1,797 |
| 2015-08-14 | 1,732 | 1,753 | 1,727 | 1,742 | 853,500 | 1,742 |
| 2015-08-13 | 1,725 | 1,751 | 1,722 | 1,746 | 1,486,700 | 1,746 |
| 2015-08-12 | 1,750 | 1,750 | 1,729 | 1,732 | 1,950,500 | 1,732 |
| 2015-08-11 | 1,787 | 1,795 | 1,754 | 1,755 | 1,815,700 | 1,755 |
| 2015-08-10 | 1,774 | 1,786 | 1,752 | 1,783 | 1,227,500 | 1,783 |
| 2015-08-07 | 1,757 | 1,776 | 1,750 | 1,768 | 1,593,000 | 1,768 |
| 2015-08-06 | 1,813 | 1,824 | 1,755 | 1,755 | 5,263,600 | 1,755 |
| 2015-08-05 | 1,890 | 1,911 | 1,872 | 1,909 | 1,196,900 | 1,909 |
| 2015-08-04 | 1,897 | 1,898 | 1,872 | 1,891 | 1,192,800 | 1,891 |
| 2015-08-03 | 1,891 | 1,897 | 1,855 | 1,894 | 1,285,600 | 1,894 |
| 2015-07-31 | 1,815 | 1,870 | 1,815 | 1,870 | 1,398,500 | 1,870 |
| 2015-07-30 | 1,801 | 1,839 | 1,801 | 1,829 | 3,681,600 | 1,829 |
| 2015-07-29 | 1,805 | 1,812 | 1,753 | 1,786 | 1,821,000 | 1,786 |
| 2015-07-28 | 1,800 | 1,805 | 1,769 | 1,796 | 1,531,900 | 1,796 |
| 2015-07-27 | 1,840 | 1,840 | 1,803 | 1,818 | 1,054,000 | 1,818 |
| 2015-07-24 | 1,850 | 1,868 | 1,846 | 1,850 | 1,029,500 | 1,850 |
| 2015-07-23 | 1,837 | 1,870 | 1,817 | 1,863 | 1,518,500 | 1,863 |
| 2015-07-22 | 1,824 | 1,846 | 1,813 | 1,833 | 1,699,000 | 1,833 |
| 2015-07-21 | 1,848 | 1,860 | 1,836 | 1,846 | 974,400 | 1,846 |
| 2015-07-17 | 1,846 | 1,859 | 1,817 | 1,833 | 1,120,200 | 1,833 |
| 2015-07-16 | 1,858 | 1,862 | 1,841 | 1,862 | 1,246,900 | 1,862 |
| 2015-07-15 | 1,842 | 1,861 | 1,826 | 1,844 | 2,143,200 | 1,844 |
| 2015-07-14 | 1,829 | 1,844 | 1,804 | 1,822 | 2,290,400 | 1,822 |
| 2015-07-13 | 1,790 | 1,805 | 1,770 | 1,796 | 1,816,700 | 1,796 |
| 2015-07-10 | 1,805 | 1,808 | 1,776 | 1,779 | 1,769,400 | 1,779 |
| 2015-07-09 | 1,773 | 1,795 | 1,734 | 1,784 | 2,265,900 | 1,784 |
| 2015-07-08 | 1,873 | 1,876 | 1,809 | 1,809 | 1,936,800 | 1,809 |
| 2015-07-07 | 1,870 | 1,893 | 1,860 | 1,867 | 1,476,000 | 1,867 |
| 2015-07-06 | 1,891 | 1,894 | 1,845 | 1,850 | 1,736,900 | 1,850 |
| 2015-07-03 | 1,919 | 1,924 | 1,909 | 1,915 | 839,600 | 1,915 |
| 2015-07-02 | 1,925 | 1,937 | 1,905 | 1,906 | 1,238,600 | 1,906 |
| 2015-07-01 | 1,915 | 1,915 | 1,892 | 1,905 | 1,262,000 | 1,905 |
| 2015-06-30 | 1,919 | 1,933 | 1,888 | 1,897 | 1,696,700 | 1,897 |
| 2015-06-29 | 1,906 | 1,916 | 1,895 | 1,906 | 1,713,600 | 1,906 |
| 2015-06-26 | 1,990 | 1,990 | 1,945 | 1,954 | 1,686,500 | 1,954 |
| 2015-06-25 | 2,039 | 2,040 | 1,991 | 1,992 | 2,609,000 | 1,992 |
| 2015-06-24 | 2,050 | 2,073 | 2,049 | 2,056 | 1,414,100 | 2,056 |
| 2015-06-23 | 2,000 | 2,037 | 1,987 | 2,033 | 1,300,900 | 2,033 |
| 2015-06-22 | 1,987 | 2,000 | 1,975 | 1,993 | 1,118,100 | 1,993 |
| 2015-06-19 | 1,972 | 1,992 | 1,959 | 1,983 | 1,854,100 | 1,983 |
| 2015-06-18 | 1,976 | 1,993 | 1,965 | 1,968 | 1,674,500 | 1,968 |
| 2015-06-17 | 2,003 | 2,010 | 1,967 | 1,976 | 1,530,200 | 1,976 |
| 2015-06-16 | 2,011 | 2,025 | 2,001 | 2,001 | 1,383,700 | 2,001 |
| 2015-06-15 | 2,038 | 2,045 | 2,001 | 2,011 | 2,109,200 | 2,011 |
| 2015-06-12 | 2,060 | 2,082 | 2,051 | 2,060 | 1,719,500 | 2,060 |
| 2015-06-11 | 2,042 | 2,064 | 2,040 | 2,053 | 1,806,500 | 2,053 |
| 2015-06-10 | 2,052 | 2,070 | 2,032 | 2,035 | 2,108,300 | 2,035 |
| 2015-06-09 | 2,093 | 2,098 | 2,048 | 2,052 | 2,121,000 | 2,052 |
| 2015-06-08 | 2,115 | 2,120 | 2,091 | 2,104 | 963,900 | 2,104 |
| 2015-06-05 | 2,121 | 2,123 | 2,073 | 2,101 | 2,308,400 | 2,101 |
| 2015-06-04 | 2,160 | 2,168 | 2,126 | 2,139 | 1,995,100 | 2,139 |
| 2015-06-03 | 2,180 | 2,189 | 2,149 | 2,166 | 1,519,600 | 2,166 |
| 2015-06-02 | 2,168 | 2,212 | 2,163 | 2,194 | 1,739,200 | 2,194 |
| 2015-06-01 | 2,233 | 2,242 | 2,194 | 2,211 | 1,183,400 | 2,211 |
| 2015-05-29 | 2,210 | 2,236 | 2,170 | 2,191 | 1,522,400 | 2,191 |
| 2015-05-28 | 2,187 | 2,205 | 2,177 | 2,196 | 1,427,300 | 2,196 |
| 2015-05-27 | 2,151 | 2,179 | 2,142 | 2,158 | 1,299,800 | 2,158 |
| 2015-05-26 | 2,115 | 2,150 | 2,098 | 2,147 | 1,048,800 | 2,147 |
| 2015-05-25 | 2,138 | 2,145 | 2,101 | 2,115 | 1,006,000 | 2,115 |
| 2015-05-22 | 2,106 | 2,128 | 2,098 | 2,120 | 870,600 | 2,120 |
| 2015-05-21 | 2,117 | 2,147 | 2,103 | 2,109 | 1,148,900 | 2,109 |
| 2015-05-20 | 2,096 | 2,120 | 2,084 | 2,101 | 1,166,000 | 2,101 |
| 2015-05-19 | 2,061 | 2,093 | 2,056 | 2,073 | 955,800 | 2,073 |
| 2015-05-18 | 2,040 | 2,060 | 2,038 | 2,059 | 799,600 | 2,059 |
| 2015-05-15 | 2,055 | 2,074 | 2,035 | 2,042 | 1,125,500 | 2,042 |
| 2015-05-14 | 2,050 | 2,070 | 2,037 | 2,050 | 1,316,000 | 2,050 |
| 2015-05-13 | 2,006 | 2,048 | 2,002 | 2,031 | 1,356,600 | 2,031 |
| 2015-05-12 | 2,025 | 2,025 | 2,001 | 2,023 | 2,021,800 | 2,023 |
| 2015-05-11 | 2,022 | 2,023 | 2,004 | 2,022 | 2,124,300 | 2,022 |
| 2015-05-08 | 2,047 | 2,070 | 2,000 | 2,002 | 5,070,600 | 2,002 |
| 2015-05-07 | 2,148 | 2,198 | 2,130 | 2,197 | 1,529,900 | 2,197 |
| 2015-05-01 | 2,202 | 2,210 | 2,158 | 2,172 | 1,156,100 | 2,172 |
| 2015-04-30 | 2,172 | 2,223 | 2,170 | 2,221 | 1,620,200 | 2,221 |
| 2015-04-28 | 2,186 | 2,188 | 2,150 | 2,171 | 1,560,800 | 2,171 |
| 2015-04-27 | 2,165 | 2,180 | 2,145 | 2,162 | 1,217,500 | 2,162 |
| 2015-04-24 | 2,225 | 2,226 | 2,165 | 2,173 | 1,836,300 | 2,173 |
| 2015-04-23 | 2,251 | 2,266 | 2,206 | 2,228 | 1,460,800 | 2,228 |
| 2015-04-22 | 2,282 | 2,306 | 2,242 | 2,244 | 1,075,800 | 2,244 |
| 2015-04-21 | 2,215 | 2,287 | 2,214 | 2,282 | 1,122,300 | 2,282 |
| 2015-04-20 | 2,175 | 2,203 | 2,156 | 2,188 | 531,600 | 2,188 |
| 2015-04-17 | 2,227 | 2,255 | 2,202 | 2,206 | 986,100 | 2,206 |
| 2015-04-16 | 2,209 | 2,236 | 2,199 | 2,232 | 967,800 | 2,232 |
| 2015-04-15 | 2,207 | 2,222 | 2,198 | 2,208 | 475,300 | 2,208 |
| 2015-04-14 | 2,216 | 2,249 | 2,212 | 2,213 | 844,700 | 2,213 |
| 2015-04-13 | 2,241 | 2,255 | 2,194 | 2,216 | 886,300 | 2,216 |
| 2015-04-10 | 2,270 | 2,272 | 2,228 | 2,252 | 769,600 | 2,252 |
| 2015-04-09 | 2,235 | 2,276 | 2,223 | 2,261 | 1,061,600 | 2,261 |
| 2015-04-08 | 2,231 | 2,253 | 2,214 | 2,239 | 1,204,300 | 2,239 |
| 2015-04-07 | 2,250 | 2,250 | 2,208 | 2,220 | 1,084,000 | 2,220 |
| 2015-04-06 | 2,270 | 2,270 | 2,222 | 2,243 | 593,400 | 2,243 |
| 2015-04-03 | 2,231 | 2,270 | 2,147 | 2,270 | 1,133,600 | 2,270 |
| 2015-04-02 | 2,191 | 2,246 | 2,180 | 2,231 | 1,038,000 | 2,231 |
| 2015-04-01 | 2,185 | 2,220 | 2,160 | 2,163 | 1,258,200 | 2,163 |
| 2015-03-31 | 2,297 | 2,313 | 2,208 | 2,218 | 1,454,700 | 2,218 |
| 2015-03-30 | 2,150 | 2,272 | 2,140 | 2,260 | 1,899,900 | 2,260 |
| 2015-03-27 | 2,123 | 2,158 | 2,105 | 2,141 | 1,097,700 | 2,141 |
| 2015-03-26 | 2,171 | 2,172 | 2,121 | 2,123 | 739,100 | 2,123 |
| 2015-03-25 | 2,217 | 2,225 | 2,165 | 2,191 | 1,107,200 | 2,191 |
| 2015-03-24 | 2,170 | 2,218 | 2,161 | 2,184 | 1,434,900 | 2,184 |
| 2015-03-23 | 2,171 | 2,174 | 2,142 | 2,172 | 1,216,500 | 2,172 |
| 2015-03-20 | 2,197 | 2,204 | 2,143 | 2,162 | 1,040,800 | 2,162 |
| 2015-03-19 | 2,154 | 2,187 | 2,131 | 2,187 | 1,392,400 | 2,187 |
| 2015-03-18 | 2,160 | 2,161 | 2,117 | 2,139 | 1,316,600 | 2,139 |
| 2015-03-17 | 2,162 | 2,169 | 2,146 | 2,167 | 737,100 | 2,167 |
| 2015-03-16 | 2,176 | 2,180 | 2,152 | 2,162 | 714,900 | 2,162 |
| 2015-03-13 | 2,211 | 2,211 | 2,185 | 2,189 | 1,300,700 | 2,189 |
| 2015-03-12 | 2,159 | 2,210 | 2,142 | 2,205 | 1,132,200 | 2,205 |
| 2015-03-11 | 2,168 | 2,183 | 2,153 | 2,159 | 1,037,700 | 2,159 |
| 2015-03-10 | 2,193 | 2,240 | 2,181 | 2,192 | 1,509,100 | 2,192 |
| 2015-03-09 | 2,146 | 2,174 | 2,130 | 2,157 | 1,119,700 | 2,157 |
| 2015-03-06 | 2,090 | 2,134 | 2,087 | 2,133 | 1,383,600 | 2,133 |
| 2015-03-05 | 2,060 | 2,081 | 2,050 | 2,077 | 673,900 | 2,077 |
| 2015-03-04 | 2,094 | 2,096 | 2,052 | 2,080 | 1,120,900 | 2,080 |
| 2015-03-03 | 2,070 | 2,099 | 2,056 | 2,099 | 995,600 | 2,099 |
| 2015-03-02 | 2,070 | 2,096 | 2,044 | 2,053 | 1,423,000 | 2,053 |
| 2015-02-27 | 2,060 | 2,074 | 2,050 | 2,068 | 1,059,500 | 2,068 |
| 2015-02-26 | 2,052 | 2,058 | 2,028 | 2,055 | 1,120,000 | 2,055 |
| 2015-02-25 | 2,045 | 2,055 | 2,028 | 2,041 | 981,000 | 2,041 |
| 2015-02-24 | 2,082 | 2,089 | 2,021 | 2,037 | 1,704,200 | 2,037 |
| 2015-02-23 | 2,097 | 2,118 | 2,074 | 2,081 | 1,140,600 | 2,081 |
| 2015-02-20 | 2,054 | 2,095 | 2,053 | 2,092 | 1,014,900 | 2,092 |
| 2015-02-19 | 2,070 | 2,090 | 2,045 | 2,059 | 1,551,900 | 2,059 |
| 2015-02-18 | 2,048 | 2,084 | 2,033 | 2,050 | 1,962,000 | 2,050 |
| 2015-02-17 | 1,940 | 2,017 | 1,927 | 2,013 | 1,533,900 | 2,013 |
| 2015-02-16 | 1,963 | 1,995 | 1,939 | 1,957 | 1,625,700 | 1,957 |
| 2015-02-13 | 1,842 | 1,962 | 1,841 | 1,956 | 4,023,600 | 1,956 |
| 2015-02-12 | 1,837 | 1,837 | 1,791 | 1,802 | 1,708,000 | 1,802 |
| 2015-02-10 | 1,781 | 1,806 | 1,775 | 1,802 | 747,100 | 1,802 |
| 2015-02-09 | 1,800 | 1,800 | 1,779 | 1,792 | 921,800 | 1,792 |
| 2015-02-06 | 1,792 | 1,797 | 1,770 | 1,774 | 710,800 | 1,774 |
| 2015-02-05 | 1,785 | 1,796 | 1,763 | 1,777 | 1,480,500 | 1,777 |
| 2015-02-04 | 1,801 | 1,820 | 1,786 | 1,804 | 1,310,800 | 1,804 |
| 2015-02-03 | 1,825 | 1,837 | 1,787 | 1,800 | 1,143,800 | 1,800 |
| 2015-02-02 | 1,829 | 1,830 | 1,800 | 1,825 | 702,500 | 1,825 |
| 2015-01-30 | 1,868 | 1,882 | 1,844 | 1,844 | 890,100 | 1,844 |
| 2015-01-29 | 1,841 | 1,863 | 1,813 | 1,848 | 860,800 | 1,848 |
| 2015-01-28 | 1,836 | 1,861 | 1,836 | 1,859 | 695,400 | 1,859 |
| 2015-01-27 | 1,865 | 1,885 | 1,852 | 1,866 | 1,023,800 | 1,866 |
| 2015-01-26 | 1,850 | 1,858 | 1,828 | 1,854 | 1,209,300 | 1,854 |
| 2015-01-23 | 1,879 | 1,882 | 1,861 | 1,869 | 793,600 | 1,869 |
| 2015-01-22 | 1,883 | 1,883 | 1,840 | 1,850 | 1,266,600 | 1,850 |
| 2015-01-21 | 1,862 | 1,880 | 1,846 | 1,876 | 942,600 | 1,876 |
| 2015-01-20 | 1,820 | 1,860 | 1,812 | 1,860 | 852,800 | 1,860 |
| 2015-01-19 | 1,846 | 1,846 | 1,802 | 1,821 | 577,800 | 1,821 |
| 2015-01-16 | 1,790 | 1,832 | 1,783 | 1,827 | 1,147,500 | 1,827 |
| 2015-01-15 | 1,759 | 1,847 | 1,759 | 1,838 | 1,782,700 | 1,838 |
| 2015-01-14 | 1,765 | 1,775 | 1,737 | 1,748 | 814,200 | 1,748 |
| 2015-01-13 | 1,731 | 1,779 | 1,727 | 1,777 | 1,334,800 | 1,777 |
| 2015-01-09 | 1,787 | 1,793 | 1,739 | 1,749 | 1,341,100 | 1,749 |
| 2015-01-08 | 1,760 | 1,793 | 1,760 | 1,788 | 1,157,500 | 1,788 |
| 2015-01-07 | 1,700 | 1,747 | 1,700 | 1,738 | 1,006,400 | 1,738 |
| 2015-01-06 | 1,731 | 1,743 | 1,721 | 1,726 | 1,418,400 | 1,726 |
| 2015-01-05 | 1,782 | 1,786 | 1,755 | 1,777 | 1,226,900 | 1,777 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株