5273 三谷セキサン(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 | 1,640 | 1,640 | 1,621 | 1,623 | 2,000 | 1,623 |
| 2015-12-29 | 1,623 | 1,629 | 1,601 | 1,624 | 6,100 | 1,624 |
| 2015-12-28 | 1,578 | 1,623 | 1,578 | 1,607 | 8,500 | 1,607 |
| 2015-12-25 | 1,598 | 1,598 | 1,565 | 1,574 | 9,800 | 1,574 |
| 2015-12-24 | 1,625 | 1,625 | 1,587 | 1,598 | 11,600 | 1,598 |
| 2015-12-22 | 1,616 | 1,645 | 1,616 | 1,637 | 9,200 | 1,637 |
| 2015-12-21 | 1,595 | 1,632 | 1,560 | 1,623 | 36,700 | 1,623 |
| 2015-12-18 | 1,664 | 1,668 | 1,591 | 1,591 | 23,100 | 1,591 |
| 2015-12-17 | 1,614 | 1,666 | 1,608 | 1,664 | 23,900 | 1,664 |
| 2015-12-16 | 1,586 | 1,614 | 1,586 | 1,608 | 7,300 | 1,608 |
| 2015-12-15 | 1,612 | 1,612 | 1,586 | 1,586 | 6,500 | 1,586 |
| 2015-12-14 | 1,610 | 1,625 | 1,584 | 1,612 | 22,400 | 1,612 |
| 2015-12-11 | 1,598 | 1,620 | 1,598 | 1,616 | 23,500 | 1,616 |
| 2015-12-10 | 1,617 | 1,619 | 1,600 | 1,600 | 13,800 | 1,600 |
| 2015-12-09 | 1,626 | 1,635 | 1,620 | 1,620 | 7,900 | 1,620 |
| 2015-12-08 | 1,655 | 1,655 | 1,626 | 1,626 | 6,300 | 1,626 |
| 2015-12-07 | 1,610 | 1,650 | 1,610 | 1,629 | 10,100 | 1,629 |
| 2015-12-04 | 1,604 | 1,618 | 1,600 | 1,610 | 8,600 | 1,610 |
| 2015-12-03 | 1,632 | 1,649 | 1,621 | 1,630 | 9,900 | 1,630 |
| 2015-12-02 | 1,651 | 1,680 | 1,615 | 1,646 | 35,800 | 1,646 |
| 2015-12-01 | 1,541 | 1,595 | 1,541 | 1,590 | 20,000 | 1,590 |
| 2015-11-30 | 1,564 | 1,575 | 1,533 | 1,541 | 46,100 | 1,541 |
| 2015-11-27 | 1,522 | 1,607 | 1,502 | 1,530 | 132,200 | 1,530 |
| 2015-11-26 | 1,590 | 1,647 | 1,522 | 1,562 | 96,400 | 1,562 |
| 2015-11-25 | 1,584 | 1,592 | 1,570 | 1,578 | 12,600 | 1,578 |
| 2015-11-24 | 1,583 | 1,584 | 1,556 | 1,584 | 15,500 | 1,584 |
| 2015-11-20 | 1,559 | 1,595 | 1,546 | 1,568 | 33,300 | 1,568 |
| 2015-11-19 | 1,520 | 1,538 | 1,516 | 1,525 | 14,400 | 1,525 |
| 2015-11-18 | 1,540 | 1,549 | 1,510 | 1,520 | 26,500 | 1,520 |
| 2015-11-17 | 1,525 | 1,573 | 1,515 | 1,532 | 54,500 | 1,532 |
| 2015-11-16 | 1,551 | 1,625 | 1,515 | 1,515 | 85,500 | 1,515 |
| 2015-11-13 | 1,698 | 1,738 | 1,687 | 1,711 | 9,300 | 1,711 |
| 2015-11-12 | 1,645 | 1,747 | 1,638 | 1,738 | 10,100 | 1,738 |
| 2015-11-11 | 1,624 | 1,644 | 1,615 | 1,641 | 7,400 | 1,641 |
| 2015-11-10 | 1,609 | 1,638 | 1,609 | 1,617 | 7,300 | 1,617 |
| 2015-11-09 | 1,614 | 1,647 | 1,612 | 1,647 | 15,300 | 1,647 |
| 2015-11-06 | 1,573 | 1,592 | 1,569 | 1,581 | 8,200 | 1,581 |
| 2015-11-05 | 1,549 | 1,599 | 1,549 | 1,573 | 12,900 | 1,573 |
| 2015-11-04 | 1,598 | 1,607 | 1,527 | 1,542 | 33,700 | 1,542 |
| 2015-11-02 | 1,625 | 1,633 | 1,613 | 1,614 | 7,800 | 1,614 |
| 2015-10-30 | 1,666 | 1,673 | 1,605 | 1,659 | 11,200 | 1,659 |
| 2015-10-29 | 1,678 | 1,695 | 1,674 | 1,674 | 6,000 | 1,674 |
| 2015-10-28 | 1,686 | 1,695 | 1,686 | 1,694 | 2,500 | 1,694 |
| 2015-10-27 | 1,715 | 1,715 | 1,680 | 1,686 | 3,200 | 1,686 |
| 2015-10-26 | 1,716 | 1,724 | 1,700 | 1,708 | 5,800 | 1,708 |
| 2015-10-23 | 1,735 | 1,735 | 1,690 | 1,715 | 6,600 | 1,715 |
| 2015-10-22 | 1,706 | 1,710 | 1,688 | 1,704 | 2,500 | 1,704 |
| 2015-10-21 | 1,655 | 1,717 | 1,655 | 1,716 | 6,600 | 1,716 |
| 2015-10-20 | 1,701 | 1,704 | 1,638 | 1,655 | 11,300 | 1,655 |
| 2015-10-19 | 1,691 | 1,715 | 1,691 | 1,701 | 1,400 | 1,701 |
| 2015-10-16 | 1,740 | 1,743 | 1,678 | 1,690 | 7,900 | 1,690 |
| 2015-10-15 | 1,715 | 1,719 | 1,685 | 1,711 | 6,500 | 1,711 |
| 2015-10-14 | 1,721 | 1,724 | 1,712 | 1,716 | 3,400 | 1,716 |
| 2015-10-13 | 1,710 | 1,744 | 1,710 | 1,729 | 4,900 | 1,729 |
| 2015-10-09 | 1,761 | 1,761 | 1,670 | 1,747 | 5,500 | 1,747 |
| 2015-10-08 | 1,770 | 1,770 | 1,733 | 1,753 | 3,100 | 1,753 |
| 2015-10-07 | 1,793 | 1,793 | 1,753 | 1,770 | 2,200 | 1,770 |
| 2015-10-06 | 1,773 | 1,794 | 1,764 | 1,783 | 3,500 | 1,783 |
| 2015-10-05 | 1,802 | 1,802 | 1,746 | 1,760 | 4,300 | 1,760 |
| 2015-10-02 | 1,844 | 1,844 | 1,762 | 1,794 | 5,000 | 1,794 |
| 2015-10-01 | 1,765 | 1,875 | 1,765 | 1,875 | 4,400 | 1,875 |
| 2015-09-30 | 1,740 | 1,790 | 1,740 | 1,744 | 3,900 | 1,744 |
| 2015-09-29 | 1,820 | 1,820 | 1,717 | 1,718 | 5,500 | 1,718 |
| 2015-09-28 | 1,841 | 1,846 | 1,820 | 1,842 | 2,100 | 1,842 |
| 2015-09-25 | 1,800 | 1,817 | 1,762 | 1,815 | 9,400 | 1,815 |
| 2015-09-24 | 1,812 | 1,847 | 1,784 | 1,800 | 7,400 | 1,800 |
| 2015-09-18 | 1,875 | 1,878 | 1,835 | 1,850 | 9,900 | 1,850 |
| 2015-09-17 | 1,846 | 1,870 | 1,846 | 1,868 | 4,500 | 1,868 |
| 2015-09-16 | 1,837 | 1,849 | 1,804 | 1,822 | 1,500 | 1,822 |
| 2015-09-15 | 1,817 | 1,865 | 1,814 | 1,817 | 3,800 | 1,817 |
| 2015-09-14 | 1,861 | 1,861 | 1,794 | 1,814 | 4,300 | 1,814 |
| 2015-09-11 | 1,784 | 1,829 | 1,784 | 1,821 | 19,200 | 1,821 |
| 2015-09-10 | 1,784 | 1,819 | 1,784 | 1,804 | 3,000 | 1,804 |
| 2015-09-09 | 1,794 | 1,820 | 1,785 | 1,814 | 6,200 | 1,814 |
| 2015-09-08 | 1,785 | 1,795 | 1,749 | 1,753 | 15,500 | 1,753 |
| 2015-09-07 | 1,817 | 1,835 | 1,744 | 1,796 | 9,400 | 1,796 |
| 2015-09-04 | 1,862 | 1,871 | 1,795 | 1,825 | 7,300 | 1,825 |
| 2015-09-03 | 1,869 | 1,869 | 1,784 | 1,845 | 5,900 | 1,845 |
| 2015-09-02 | 1,837 | 1,867 | 1,800 | 1,841 | 10,300 | 1,841 |
| 2015-09-01 | 1,873 | 1,900 | 1,855 | 1,874 | 7,800 | 1,874 |
| 2015-08-31 | 1,838 | 1,935 | 1,820 | 1,877 | 19,200 | 1,877 |
| 2015-08-28 | 1,820 | 1,876 | 1,781 | 1,862 | 18,400 | 1,862 |
| 2015-08-27 | 1,825 | 1,842 | 1,776 | 1,812 | 23,800 | 1,812 |
| 2015-08-26 | 1,711 | 1,820 | 1,680 | 1,790 | 9,900 | 1,790 |
| 2015-08-25 | 1,733 | 1,810 | 1,711 | 1,711 | 13,700 | 1,711 |
| 2015-08-24 | 1,784 | 1,810 | 1,777 | 1,784 | 9,300 | 1,784 |
| 2015-08-21 | 1,869 | 1,869 | 1,811 | 1,815 | 8,300 | 1,815 |
| 2015-08-20 | 1,904 | 1,904 | 1,874 | 1,875 | 5,100 | 1,875 |
| 2015-08-19 | 1,934 | 1,938 | 1,885 | 1,905 | 6,800 | 1,905 |
| 2015-08-18 | 1,921 | 1,940 | 1,921 | 1,934 | 6,700 | 1,934 |
| 2015-08-17 | 1,921 | 1,921 | 1,911 | 1,915 | 5,300 | 1,915 |
| 2015-08-14 | 1,883 | 1,910 | 1,881 | 1,902 | 15,000 | 1,902 |
| 2015-08-13 | 1,858 | 1,881 | 1,838 | 1,866 | 16,700 | 1,866 |
| 2015-08-12 | 1,841 | 1,895 | 1,828 | 1,876 | 14,300 | 1,876 |
| 2015-08-11 | 1,880 | 1,880 | 1,853 | 1,873 | 8,600 | 1,873 |
| 2015-08-10 | 1,864 | 1,879 | 1,806 | 1,878 | 10,500 | 1,878 |
| 2015-08-07 | 1,804 | 1,851 | 1,804 | 1,847 | 4,900 | 1,847 |
| 2015-08-06 | 1,788 | 1,870 | 1,788 | 1,832 | 14,500 | 1,832 |
| 2015-08-05 | 1,782 | 1,816 | 1,768 | 1,794 | 9,300 | 1,794 |
| 2015-08-04 | 1,750 | 1,780 | 1,745 | 1,779 | 13,700 | 1,779 |
| 2015-08-03 | 1,767 | 1,782 | 1,748 | 1,775 | 5,600 | 1,775 |
| 2015-07-31 | 1,734 | 1,768 | 1,716 | 1,767 | 5,100 | 1,767 |
| 2015-07-30 | 1,713 | 1,736 | 1,713 | 1,734 | 4,100 | 1,734 |
| 2015-07-29 | 1,713 | 1,733 | 1,713 | 1,724 | 2,300 | 1,724 |
| 2015-07-28 | 1,693 | 1,722 | 1,680 | 1,711 | 11,600 | 1,711 |
| 2015-07-27 | 1,715 | 1,722 | 1,686 | 1,693 | 7,900 | 1,693 |
| 2015-07-24 | 1,726 | 1,733 | 1,713 | 1,713 | 3,600 | 1,713 |
| 2015-07-23 | 1,720 | 1,739 | 1,718 | 1,726 | 3,200 | 1,726 |
| 2015-07-22 | 1,721 | 1,721 | 1,709 | 1,709 | 6,600 | 1,709 |
| 2015-07-21 | 1,715 | 1,728 | 1,712 | 1,721 | 3,500 | 1,721 |
| 2015-07-17 | 1,709 | 1,719 | 1,705 | 1,709 | 3,100 | 1,709 |
| 2015-07-16 | 1,708 | 1,714 | 1,684 | 1,694 | 8,900 | 1,694 |
| 2015-07-15 | 1,692 | 1,714 | 1,671 | 1,695 | 7,400 | 1,695 |
| 2015-07-14 | 1,720 | 1,720 | 1,671 | 1,680 | 4,300 | 1,680 |
| 2015-07-13 | 1,604 | 1,678 | 1,604 | 1,668 | 4,400 | 1,668 |
| 2015-07-10 | 1,556 | 1,611 | 1,556 | 1,574 | 12,400 | 1,574 |
| 2015-07-09 | 1,630 | 1,630 | 1,525 | 1,552 | 20,500 | 1,552 |
| 2015-07-08 | 1,689 | 1,689 | 1,645 | 1,645 | 7,400 | 1,645 |
| 2015-07-07 | 1,684 | 1,700 | 1,676 | 1,683 | 6,100 | 1,683 |
| 2015-07-06 | 1,721 | 1,730 | 1,662 | 1,684 | 6,900 | 1,684 |
| 2015-07-03 | 1,739 | 1,739 | 1,715 | 1,720 | 3,900 | 1,720 |
| 2015-07-02 | 1,719 | 1,741 | 1,719 | 1,733 | 4,500 | 1,733 |
| 2015-07-01 | 1,739 | 1,739 | 1,715 | 1,718 | 2,800 | 1,718 |
| 2015-06-30 | 1,709 | 1,722 | 1,701 | 1,714 | 7,600 | 1,714 |
| 2015-06-29 | 1,750 | 1,762 | 1,710 | 1,710 | 8,000 | 1,710 |
| 2015-06-26 | 1,785 | 1,791 | 1,758 | 1,758 | 5,500 | 1,758 |
| 2015-06-25 | 1,798 | 1,799 | 1,784 | 1,785 | 5,600 | 1,785 |
| 2015-06-24 | 1,780 | 1,800 | 1,778 | 1,798 | 12,200 | 1,798 |
| 2015-06-23 | 1,807 | 1,807 | 1,745 | 1,796 | 14,100 | 1,796 |
| 2015-06-22 | 1,822 | 1,824 | 1,795 | 1,798 | 7,600 | 1,798 |
| 2015-06-19 | 1,793 | 1,802 | 1,791 | 1,791 | 4,700 | 1,791 |
| 2015-06-18 | 1,806 | 1,814 | 1,793 | 1,793 | 5,500 | 1,793 |
| 2015-06-17 | 1,812 | 1,824 | 1,801 | 1,806 | 2,900 | 1,806 |
| 2015-06-16 | 1,826 | 1,827 | 1,808 | 1,812 | 1,600 | 1,812 |
| 2015-06-15 | 1,819 | 1,830 | 1,806 | 1,826 | 1,500 | 1,826 |
| 2015-06-12 | 1,847 | 1,847 | 1,828 | 1,829 | 18,300 | 1,829 |
| 2015-06-11 | 1,795 | 1,814 | 1,794 | 1,798 | 4,500 | 1,798 |
| 2015-06-10 | 1,805 | 1,824 | 1,800 | 1,800 | 4,900 | 1,800 |
| 2015-06-09 | 1,817 | 1,838 | 1,817 | 1,820 | 4,600 | 1,820 |
| 2015-06-08 | 1,835 | 1,835 | 1,819 | 1,819 | 2,200 | 1,819 |
| 2015-06-05 | 1,835 | 1,850 | 1,835 | 1,835 | 4,800 | 1,835 |
| 2015-06-04 | 1,844 | 1,849 | 1,810 | 1,835 | 5,800 | 1,835 |
| 2015-06-03 | 1,854 | 1,854 | 1,831 | 1,833 | 5,100 | 1,833 |
| 2015-06-02 | 1,846 | 1,863 | 1,841 | 1,854 | 4,700 | 1,854 |
| 2015-06-01 | 1,830 | 1,876 | 1,830 | 1,865 | 4,700 | 1,865 |
| 2015-05-29 | 1,844 | 1,859 | 1,831 | 1,851 | 5,000 | 1,851 |
| 2015-05-28 | 1,858 | 1,858 | 1,827 | 1,844 | 5,300 | 1,844 |
| 2015-05-27 | 1,823 | 1,870 | 1,823 | 1,850 | 7,700 | 1,850 |
| 2015-05-26 | 1,863 | 1,870 | 1,821 | 1,823 | 5,800 | 1,823 |
| 2015-05-25 | 1,838 | 1,860 | 1,838 | 1,846 | 3,000 | 1,846 |
| 2015-05-22 | 1,864 | 1,864 | 1,827 | 1,836 | 4,000 | 1,836 |
| 2015-05-21 | 1,862 | 1,870 | 1,845 | 1,855 | 6,400 | 1,855 |
| 2015-05-20 | 1,861 | 1,870 | 1,837 | 1,862 | 8,100 | 1,862 |
| 2015-05-19 | 1,849 | 1,875 | 1,845 | 1,855 | 6,500 | 1,855 |
| 2015-05-18 | 1,806 | 1,839 | 1,806 | 1,831 | 7,900 | 1,831 |
| 2015-05-15 | 1,798 | 1,843 | 1,795 | 1,806 | 8,300 | 1,806 |
| 2015-05-14 | 1,844 | 1,852 | 1,803 | 1,805 | 12,500 | 1,805 |
| 2015-05-13 | 1,815 | 1,862 | 1,810 | 1,836 | 6,400 | 1,836 |
| 2015-05-12 | 1,836 | 1,874 | 1,735 | 1,815 | 17,500 | 1,815 |
| 2015-05-11 | 1,860 | 1,917 | 1,835 | 1,836 | 11,200 | 1,836 |
| 2015-05-08 | 1,857 | 1,861 | 1,840 | 1,849 | 5,200 | 1,849 |
| 2015-05-07 | 1,846 | 1,874 | 1,835 | 1,858 | 10,400 | 1,858 |
| 2015-05-01 | 1,815 | 1,840 | 1,815 | 1,838 | 8,600 | 1,838 |
| 2015-04-30 | 1,834 | 1,850 | 1,819 | 1,830 | 14,400 | 1,830 |
| 2015-04-28 | 1,827 | 1,849 | 1,827 | 1,834 | 9,400 | 1,834 |
| 2015-04-27 | 1,813 | 1,829 | 1,810 | 1,820 | 3,300 | 1,820 |
| 2015-04-24 | 1,799 | 1,822 | 1,799 | 1,813 | 5,700 | 1,813 |
| 2015-04-23 | 1,835 | 1,845 | 1,796 | 1,798 | 9,500 | 1,798 |
| 2015-04-22 | 1,822 | 1,835 | 1,818 | 1,824 | 6,200 | 1,824 |
| 2015-04-21 | 1,802 | 1,822 | 1,802 | 1,822 | 3,400 | 1,822 |
| 2015-04-20 | 1,810 | 1,836 | 1,802 | 1,802 | 5,300 | 1,802 |
| 2015-04-17 | 1,830 | 1,834 | 1,805 | 1,810 | 8,500 | 1,810 |
| 2015-04-16 | 1,804 | 1,820 | 1,804 | 1,813 | 5,300 | 1,813 |
| 2015-04-15 | 1,838 | 1,840 | 1,816 | 1,824 | 4,400 | 1,824 |
| 2015-04-14 | 1,810 | 1,835 | 1,809 | 1,834 | 6,300 | 1,834 |
| 2015-04-13 | 1,806 | 1,812 | 1,790 | 1,798 | 7,100 | 1,798 |
| 2015-04-10 | 1,810 | 1,815 | 1,797 | 1,797 | 21,000 | 1,797 |
| 2015-04-09 | 1,831 | 1,839 | 1,823 | 1,825 | 12,100 | 1,825 |
| 2015-04-08 | 1,872 | 1,872 | 1,843 | 1,844 | 10,700 | 1,844 |
| 2015-04-07 | 1,861 | 1,870 | 1,844 | 1,844 | 12,100 | 1,844 |
| 2015-04-06 | 1,906 | 1,906 | 1,868 | 1,877 | 4,400 | 1,877 |
| 2015-04-03 | 1,910 | 1,917 | 1,888 | 1,917 | 6,400 | 1,917 |
| 2015-04-02 | 1,838 | 1,944 | 1,826 | 1,907 | 12,800 | 1,907 |
| 2015-04-01 | 1,919 | 1,934 | 1,799 | 1,818 | 15,500 | 1,818 |
| 2015-03-31 | 1,940 | 1,948 | 1,900 | 1,905 | 5,200 | 1,905 |
| 2015-03-30 | 1,907 | 1,928 | 1,894 | 1,927 | 6,800 | 1,927 |
| 2015-03-27 | 1,900 | 1,945 | 1,900 | 1,906 | 15,300 | 1,906 |
| 2015-03-26 | 1,964 | 2,000 | 1,939 | 1,939 | 79,300 | 1,939 |
| 2015-03-25 | 1,991 | 1,996 | 1,938 | 1,980 | 11,900 | 1,980 |
| 2015-03-24 | 1,989 | 1,998 | 1,971 | 1,991 | 8,500 | 1,991 |
| 2015-03-23 | 2,019 | 2,026 | 1,989 | 1,998 | 10,100 | 1,998 |
| 2015-03-20 | 1,949 | 2,032 | 1,933 | 2,032 | 16,800 | 2,032 |
| 2015-03-19 | 1,990 | 2,005 | 1,902 | 1,918 | 16,600 | 1,918 |
| 2015-03-18 | 2,005 | 2,005 | 1,983 | 2,000 | 4,300 | 2,000 |
| 2015-03-17 | 2,003 | 2,006 | 1,990 | 2,000 | 6,300 | 2,000 |
| 2015-03-16 | 2,002 | 2,010 | 1,992 | 2,002 | 5,600 | 2,002 |
| 2015-03-13 | 1,978 | 2,010 | 1,978 | 1,985 | 19,800 | 1,985 |
| 2015-03-12 | 1,960 | 1,995 | 1,959 | 1,988 | 8,700 | 1,988 |
| 2015-03-11 | 1,968 | 1,968 | 1,900 | 1,950 | 8,300 | 1,950 |
| 2015-03-10 | 1,979 | 1,992 | 1,933 | 1,954 | 8,800 | 1,954 |
| 2015-03-09 | 1,972 | 1,984 | 1,963 | 1,969 | 6,900 | 1,969 |
| 2015-03-06 | 1,970 | 1,985 | 1,966 | 1,972 | 5,300 | 1,972 |
| 2015-03-05 | 1,972 | 1,987 | 1,970 | 1,970 | 3,600 | 1,970 |
| 2015-03-04 | 1,997 | 1,998 | 1,973 | 1,979 | 3,300 | 1,979 |
| 2015-03-03 | 1,982 | 1,996 | 1,972 | 1,978 | 4,000 | 1,978 |
| 2015-03-02 | 1,985 | 1,992 | 1,976 | 1,987 | 4,800 | 1,987 |
| 2015-02-27 | 1,985 | 1,998 | 1,981 | 1,985 | 9,700 | 1,985 |
| 2015-02-26 | 2,000 | 2,002 | 1,979 | 1,999 | 8,800 | 1,999 |
| 2015-02-25 | 1,997 | 2,025 | 1,978 | 1,978 | 7,800 | 1,978 |
| 2015-02-24 | 2,027 | 2,027 | 1,992 | 1,996 | 13,200 | 1,996 |
| 2015-02-23 | 2,049 | 2,049 | 2,030 | 2,031 | 4,600 | 2,031 |
| 2015-02-20 | 2,033 | 2,059 | 2,011 | 2,039 | 6,700 | 2,039 |
| 2015-02-19 | 2,045 | 2,055 | 2,031 | 2,048 | 9,900 | 2,048 |
| 2015-02-18 | 1,999 | 2,045 | 1,998 | 2,031 | 11,000 | 2,031 |
| 2015-02-17 | 2,004 | 2,004 | 1,976 | 1,997 | 4,800 | 1,997 |
| 2015-02-16 | 2,009 | 2,043 | 1,999 | 2,006 | 8,100 | 2,006 |
| 2015-02-13 | 2,049 | 2,049 | 2,000 | 2,009 | 8,100 | 2,009 |
| 2015-02-12 | 2,005 | 2,040 | 1,971 | 2,002 | 11,800 | 2,002 |
| 2015-02-10 | 2,058 | 2,058 | 2,008 | 2,014 | 4,700 | 2,014 |
| 2015-02-09 | 2,098 | 2,100 | 2,034 | 2,050 | 8,500 | 2,050 |
| 2015-02-06 | 2,005 | 2,070 | 2,000 | 2,032 | 8,400 | 2,032 |
| 2015-02-05 | 1,985 | 2,010 | 1,985 | 2,001 | 4,300 | 2,001 |
| 2015-02-04 | 1,977 | 2,029 | 1,971 | 2,015 | 6,200 | 2,015 |
| 2015-02-03 | 2,017 | 2,017 | 1,962 | 1,977 | 8,400 | 1,977 |
| 2015-02-02 | 2,000 | 2,009 | 1,978 | 2,000 | 3,200 | 2,000 |
| 2015-01-30 | 2,000 | 2,020 | 1,972 | 2,009 | 5,300 | 2,009 |
| 2015-01-29 | 1,999 | 2,000 | 1,978 | 1,981 | 2,500 | 1,981 |
| 2015-01-28 | 1,956 | 2,001 | 1,953 | 2,001 | 9,500 | 2,001 |
| 2015-01-27 | 1,976 | 2,061 | 1,976 | 2,004 | 5,500 | 2,004 |
| 2015-01-26 | 1,980 | 1,999 | 1,952 | 1,982 | 3,300 | 1,982 |
| 2015-01-23 | 1,990 | 1,990 | 1,953 | 1,986 | 4,300 | 1,986 |
| 2015-01-22 | 1,977 | 1,980 | 1,946 | 1,978 | 4,700 | 1,978 |
| 2015-01-21 | 1,980 | 1,980 | 1,962 | 1,963 | 4,100 | 1,963 |
| 2015-01-20 | 1,937 | 1,975 | 1,937 | 1,972 | 4,400 | 1,972 |
| 2015-01-19 | 1,928 | 1,968 | 1,927 | 1,937 | 3,700 | 1,937 |
| 2015-01-16 | 1,970 | 1,970 | 1,925 | 1,927 | 4,400 | 1,927 |
| 2015-01-15 | 1,920 | 1,973 | 1,920 | 1,971 | 4,500 | 1,971 |
| 2015-01-14 | 1,920 | 1,977 | 1,920 | 1,939 | 6,300 | 1,939 |
| 2015-01-13 | 1,986 | 1,986 | 1,922 | 1,943 | 11,700 | 1,943 |
| 2015-01-09 | 1,983 | 1,988 | 1,971 | 1,986 | 6,900 | 1,986 |
| 2015-01-08 | 2,003 | 2,022 | 1,977 | 1,988 | 4,700 | 1,988 |
| 2015-01-07 | 1,971 | 2,022 | 1,969 | 2,006 | 10,300 | 2,006 |
| 2015-01-06 | 2,015 | 2,021 | 1,974 | 1,988 | 11,500 | 1,988 |
| 2015-01-05 | 2,041 | 2,061 | 2,015 | 2,035 | 5,500 | 2,035 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
