5310 東洋炭素(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 | 1,819 | 1,857 | 1,819 | 1,828 | 25,600 | 1,828 |
| 2015-12-29 | 1,800 | 1,841 | 1,796 | 1,834 | 27,200 | 1,834 |
| 2015-12-28 | 1,740 | 1,815 | 1,731 | 1,800 | 39,200 | 1,800 |
| 2015-12-25 | 1,814 | 1,834 | 1,789 | 1,805 | 73,500 | 1,805 |
| 2015-12-24 | 1,829 | 1,858 | 1,797 | 1,804 | 57,000 | 1,804 |
| 2015-12-22 | 1,860 | 1,861 | 1,827 | 1,828 | 42,700 | 1,828 |
| 2015-12-21 | 1,872 | 1,875 | 1,842 | 1,869 | 62,400 | 1,869 |
| 2015-12-18 | 1,836 | 1,912 | 1,834 | 1,879 | 183,000 | 1,879 |
| 2015-12-17 | 1,839 | 1,860 | 1,824 | 1,851 | 84,600 | 1,851 |
| 2015-12-16 | 1,770 | 1,816 | 1,770 | 1,806 | 62,100 | 1,806 |
| 2015-12-15 | 1,806 | 1,811 | 1,758 | 1,764 | 95,700 | 1,764 |
| 2015-12-14 | 1,842 | 1,842 | 1,762 | 1,766 | 98,900 | 1,766 |
| 2015-12-11 | 1,807 | 1,865 | 1,801 | 1,863 | 99,500 | 1,863 |
| 2015-12-10 | 1,798 | 1,827 | 1,796 | 1,807 | 54,700 | 1,807 |
| 2015-12-09 | 1,777 | 1,837 | 1,776 | 1,808 | 83,200 | 1,808 |
| 2015-12-08 | 1,828 | 1,828 | 1,806 | 1,810 | 52,300 | 1,810 |
| 2015-12-07 | 1,819 | 1,847 | 1,814 | 1,831 | 40,300 | 1,831 |
| 2015-12-04 | 1,795 | 1,826 | 1,795 | 1,819 | 36,500 | 1,819 |
| 2015-12-03 | 1,816 | 1,826 | 1,809 | 1,825 | 31,600 | 1,825 |
| 2015-12-02 | 1,843 | 1,843 | 1,807 | 1,822 | 48,000 | 1,822 |
| 2015-12-01 | 1,802 | 1,845 | 1,800 | 1,842 | 87,100 | 1,842 |
| 2015-11-30 | 1,777 | 1,802 | 1,777 | 1,802 | 74,800 | 1,802 |
| 2015-11-27 | 1,789 | 1,799 | 1,767 | 1,774 | 57,500 | 1,774 |
| 2015-11-26 | 1,794 | 1,794 | 1,774 | 1,780 | 38,600 | 1,780 |
| 2015-11-25 | 1,783 | 1,793 | 1,776 | 1,787 | 47,100 | 1,787 |
| 2015-11-24 | 1,790 | 1,796 | 1,780 | 1,790 | 45,800 | 1,790 |
| 2015-11-20 | 1,774 | 1,794 | 1,774 | 1,794 | 26,500 | 1,794 |
| 2015-11-19 | 1,770 | 1,798 | 1,765 | 1,791 | 52,600 | 1,791 |
| 2015-11-18 | 1,767 | 1,783 | 1,751 | 1,761 | 23,400 | 1,761 |
| 2015-11-17 | 1,748 | 1,767 | 1,734 | 1,764 | 36,400 | 1,764 |
| 2015-11-16 | 1,749 | 1,757 | 1,710 | 1,732 | 62,100 | 1,732 |
| 2015-11-13 | 1,779 | 1,789 | 1,741 | 1,775 | 46,100 | 1,775 |
| 2015-11-12 | 1,780 | 1,803 | 1,760 | 1,789 | 53,300 | 1,789 |
| 2015-11-11 | 1,789 | 1,805 | 1,779 | 1,786 | 38,100 | 1,786 |
| 2015-11-10 | 1,795 | 1,795 | 1,766 | 1,789 | 39,600 | 1,789 |
| 2015-11-09 | 1,772 | 1,799 | 1,771 | 1,799 | 63,000 | 1,799 |
| 2015-11-06 | 1,756 | 1,768 | 1,748 | 1,766 | 41,800 | 1,766 |
| 2015-11-05 | 1,766 | 1,771 | 1,737 | 1,756 | 38,600 | 1,756 |
| 2015-11-04 | 1,771 | 1,779 | 1,739 | 1,752 | 51,900 | 1,752 |
| 2015-11-02 | 1,757 | 1,765 | 1,729 | 1,752 | 37,500 | 1,752 |
| 2015-10-30 | 1,761 | 1,771 | 1,740 | 1,749 | 53,800 | 1,749 |
| 2015-10-29 | 1,737 | 1,780 | 1,737 | 1,773 | 41,100 | 1,773 |
| 2015-10-28 | 1,767 | 1,767 | 1,723 | 1,737 | 48,000 | 1,737 |
| 2015-10-27 | 1,788 | 1,791 | 1,755 | 1,772 | 71,400 | 1,772 |
| 2015-10-26 | 1,779 | 1,792 | 1,774 | 1,790 | 42,200 | 1,790 |
| 2015-10-23 | 1,769 | 1,790 | 1,740 | 1,754 | 91,100 | 1,754 |
| 2015-10-22 | 1,728 | 1,768 | 1,728 | 1,759 | 54,300 | 1,759 |
| 2015-10-21 | 1,700 | 1,742 | 1,700 | 1,742 | 58,900 | 1,742 |
| 2015-10-20 | 1,700 | 1,713 | 1,681 | 1,704 | 36,500 | 1,704 |
| 2015-10-19 | 1,696 | 1,718 | 1,681 | 1,700 | 51,900 | 1,700 |
| 2015-10-16 | 1,700 | 1,713 | 1,681 | 1,689 | 41,800 | 1,689 |
| 2015-10-15 | 1,666 | 1,700 | 1,666 | 1,689 | 38,800 | 1,689 |
| 2015-10-14 | 1,679 | 1,689 | 1,671 | 1,680 | 92,600 | 1,680 |
| 2015-10-13 | 1,666 | 1,701 | 1,648 | 1,694 | 125,100 | 1,694 |
| 2015-10-09 | 1,621 | 1,680 | 1,621 | 1,666 | 112,900 | 1,666 |
| 2015-10-08 | 1,583 | 1,635 | 1,574 | 1,617 | 98,000 | 1,617 |
| 2015-10-07 | 1,548 | 1,595 | 1,519 | 1,585 | 104,100 | 1,585 |
| 2015-10-06 | 1,530 | 1,579 | 1,530 | 1,550 | 94,900 | 1,550 |
| 2015-10-05 | 1,484 | 1,514 | 1,480 | 1,509 | 101,500 | 1,509 |
| 2015-10-02 | 1,494 | 1,495 | 1,443 | 1,477 | 107,700 | 1,477 |
| 2015-10-01 | 1,502 | 1,518 | 1,470 | 1,502 | 75,100 | 1,502 |
| 2015-09-30 | 1,469 | 1,503 | 1,469 | 1,494 | 73,300 | 1,494 |
| 2015-09-29 | 1,469 | 1,484 | 1,450 | 1,450 | 139,200 | 1,450 |
| 2015-09-28 | 1,484 | 1,500 | 1,465 | 1,490 | 67,300 | 1,490 |
| 2015-09-25 | 1,451 | 1,481 | 1,436 | 1,481 | 129,100 | 1,481 |
| 2015-09-24 | 1,476 | 1,489 | 1,457 | 1,457 | 149,900 | 1,457 |
| 2015-09-18 | 1,480 | 1,484 | 1,461 | 1,484 | 107,500 | 1,484 |
| 2015-09-17 | 1,490 | 1,515 | 1,485 | 1,500 | 79,400 | 1,500 |
| 2015-09-16 | 1,466 | 1,491 | 1,462 | 1,490 | 121,700 | 1,490 |
| 2015-09-15 | 1,475 | 1,489 | 1,448 | 1,454 | 149,700 | 1,454 |
| 2015-09-14 | 1,515 | 1,529 | 1,461 | 1,466 | 342,100 | 1,466 |
| 2015-09-11 | 1,640 | 1,640 | 1,598 | 1,612 | 64,600 | 1,612 |
| 2015-09-10 | 1,558 | 1,605 | 1,547 | 1,600 | 83,400 | 1,600 |
| 2015-09-09 | 1,586 | 1,601 | 1,556 | 1,582 | 156,800 | 1,582 |
| 2015-09-08 | 1,533 | 1,593 | 1,529 | 1,553 | 103,100 | 1,553 |
| 2015-09-07 | 1,533 | 1,571 | 1,513 | 1,545 | 63,600 | 1,545 |
| 2015-09-04 | 1,567 | 1,582 | 1,551 | 1,573 | 94,500 | 1,573 |
| 2015-09-03 | 1,550 | 1,586 | 1,550 | 1,563 | 128,600 | 1,563 |
| 2015-09-02 | 1,586 | 1,594 | 1,541 | 1,548 | 122,800 | 1,548 |
| 2015-09-01 | 1,641 | 1,646 | 1,604 | 1,604 | 45,300 | 1,604 |
| 2015-08-31 | 1,674 | 1,699 | 1,638 | 1,647 | 112,300 | 1,647 |
| 2015-08-28 | 1,650 | 1,681 | 1,635 | 1,672 | 80,400 | 1,672 |
| 2015-08-27 | 1,646 | 1,685 | 1,605 | 1,608 | 133,000 | 1,608 |
| 2015-08-26 | 1,537 | 1,613 | 1,537 | 1,590 | 135,000 | 1,590 |
| 2015-08-25 | 1,540 | 1,630 | 1,504 | 1,537 | 182,400 | 1,537 |
| 2015-08-24 | 1,700 | 1,700 | 1,603 | 1,606 | 181,900 | 1,606 |
| 2015-08-21 | 1,753 | 1,755 | 1,725 | 1,726 | 106,400 | 1,726 |
| 2015-08-20 | 1,778 | 1,787 | 1,753 | 1,764 | 82,800 | 1,764 |
| 2015-08-19 | 1,821 | 1,821 | 1,777 | 1,777 | 180,900 | 1,777 |
| 2015-08-18 | 1,822 | 1,848 | 1,821 | 1,836 | 94,500 | 1,836 |
| 2015-08-17 | 1,814 | 1,826 | 1,802 | 1,823 | 44,900 | 1,823 |
| 2015-08-14 | 1,812 | 1,816 | 1,794 | 1,814 | 81,500 | 1,814 |
| 2015-08-13 | 1,810 | 1,814 | 1,801 | 1,812 | 118,100 | 1,812 |
| 2015-08-12 | 1,822 | 1,824 | 1,802 | 1,809 | 161,800 | 1,809 |
| 2015-08-11 | 1,850 | 1,862 | 1,809 | 1,828 | 467,100 | 1,828 |
| 2015-08-10 | 1,978 | 1,978 | 1,921 | 1,962 | 64,700 | 1,962 |
| 2015-08-07 | 1,925 | 1,968 | 1,917 | 1,943 | 75,200 | 1,943 |
| 2015-08-06 | 1,918 | 1,948 | 1,907 | 1,926 | 59,300 | 1,926 |
| 2015-08-05 | 1,876 | 1,922 | 1,874 | 1,907 | 57,000 | 1,907 |
| 2015-08-04 | 1,890 | 1,895 | 1,871 | 1,880 | 34,500 | 1,880 |
| 2015-08-03 | 1,891 | 1,900 | 1,880 | 1,890 | 36,000 | 1,890 |
| 2015-07-31 | 1,875 | 1,899 | 1,860 | 1,888 | 46,800 | 1,888 |
| 2015-07-30 | 1,876 | 1,894 | 1,868 | 1,872 | 55,200 | 1,872 |
| 2015-07-29 | 1,873 | 1,880 | 1,850 | 1,867 | 43,400 | 1,867 |
| 2015-07-28 | 1,860 | 1,883 | 1,841 | 1,870 | 53,800 | 1,870 |
| 2015-07-27 | 1,880 | 1,880 | 1,850 | 1,871 | 63,000 | 1,871 |
| 2015-07-24 | 1,918 | 1,918 | 1,881 | 1,883 | 64,600 | 1,883 |
| 2015-07-23 | 1,926 | 1,926 | 1,905 | 1,919 | 30,800 | 1,919 |
| 2015-07-22 | 1,932 | 1,939 | 1,908 | 1,918 | 34,100 | 1,918 |
| 2015-07-21 | 1,916 | 1,943 | 1,915 | 1,934 | 47,700 | 1,934 |
| 2015-07-17 | 1,925 | 1,925 | 1,907 | 1,911 | 28,600 | 1,911 |
| 2015-07-16 | 1,910 | 1,919 | 1,875 | 1,919 | 83,200 | 1,919 |
| 2015-07-15 | 1,925 | 1,938 | 1,893 | 1,904 | 100,700 | 1,904 |
| 2015-07-14 | 1,915 | 1,932 | 1,901 | 1,915 | 57,800 | 1,915 |
| 2015-07-13 | 1,880 | 1,914 | 1,875 | 1,889 | 50,600 | 1,889 |
| 2015-07-10 | 1,890 | 1,899 | 1,860 | 1,863 | 78,500 | 1,863 |
| 2015-07-09 | 1,892 | 1,892 | 1,800 | 1,877 | 156,800 | 1,877 |
| 2015-07-08 | 1,980 | 1,981 | 1,911 | 1,925 | 125,700 | 1,925 |
| 2015-07-07 | 2,013 | 2,039 | 1,978 | 1,981 | 129,000 | 1,981 |
| 2015-07-06 | 2,039 | 2,039 | 1,997 | 2,004 | 56,900 | 2,004 |
| 2015-07-03 | 2,080 | 2,080 | 2,030 | 2,044 | 28,700 | 2,044 |
| 2015-07-02 | 2,080 | 2,088 | 2,059 | 2,067 | 41,000 | 2,067 |
| 2015-07-01 | 2,040 | 2,066 | 2,023 | 2,063 | 48,500 | 2,063 |
| 2015-06-30 | 2,001 | 2,041 | 1,985 | 2,041 | 123,900 | 2,041 |
| 2015-06-29 | 2,013 | 2,028 | 2,003 | 2,006 | 107,100 | 2,006 |
| 2015-06-26 | 2,084 | 2,088 | 2,040 | 2,054 | 105,300 | 2,054 |
| 2015-06-25 | 2,090 | 2,103 | 2,080 | 2,083 | 43,700 | 2,083 |
| 2015-06-24 | 2,097 | 2,130 | 2,084 | 2,100 | 70,500 | 2,100 |
| 2015-06-23 | 2,094 | 2,094 | 2,075 | 2,083 | 56,600 | 2,083 |
| 2015-06-22 | 2,085 | 2,110 | 2,072 | 2,087 | 48,800 | 2,087 |
| 2015-06-19 | 2,090 | 2,092 | 2,078 | 2,087 | 35,800 | 2,087 |
| 2015-06-18 | 2,120 | 2,120 | 2,076 | 2,077 | 56,100 | 2,077 |
| 2015-06-17 | 2,115 | 2,132 | 2,096 | 2,121 | 73,100 | 2,121 |
| 2015-06-16 | 2,110 | 2,122 | 2,095 | 2,099 | 43,700 | 2,099 |
| 2015-06-15 | 2,107 | 2,122 | 2,099 | 2,118 | 47,900 | 2,118 |
| 2015-06-12 | 2,111 | 2,121 | 2,101 | 2,107 | 65,000 | 2,107 |
| 2015-06-11 | 2,128 | 2,148 | 2,115 | 2,119 | 74,100 | 2,119 |
| 2015-06-10 | 2,195 | 2,195 | 2,116 | 2,119 | 106,100 | 2,119 |
| 2015-06-09 | 2,101 | 2,209 | 2,099 | 2,191 | 316,500 | 2,191 |
| 2015-06-08 | 2,121 | 2,140 | 2,108 | 2,110 | 70,500 | 2,110 |
| 2015-06-05 | 2,121 | 2,129 | 2,101 | 2,118 | 74,900 | 2,118 |
| 2015-06-04 | 2,116 | 2,138 | 2,110 | 2,117 | 84,100 | 2,117 |
| 2015-06-03 | 2,094 | 2,113 | 2,094 | 2,112 | 67,600 | 2,112 |
| 2015-06-02 | 2,145 | 2,145 | 2,084 | 2,094 | 131,900 | 2,094 |
| 2015-06-01 | 2,128 | 2,145 | 2,117 | 2,145 | 60,800 | 2,145 |
| 2015-05-29 | 2,118 | 2,137 | 2,095 | 2,127 | 128,500 | 2,127 |
| 2015-05-28 | 2,098 | 2,135 | 2,088 | 2,119 | 107,000 | 2,119 |
| 2015-05-27 | 2,086 | 2,100 | 2,065 | 2,079 | 113,500 | 2,079 |
| 2015-05-26 | 2,086 | 2,090 | 2,074 | 2,086 | 49,800 | 2,086 |
| 2015-05-25 | 2,086 | 2,091 | 2,070 | 2,078 | 53,500 | 2,078 |
| 2015-05-22 | 2,072 | 2,089 | 2,050 | 2,064 | 108,800 | 2,064 |
| 2015-05-21 | 2,065 | 2,075 | 2,054 | 2,062 | 96,100 | 2,062 |
| 2015-05-20 | 2,071 | 2,075 | 2,051 | 2,058 | 133,400 | 2,058 |
| 2015-05-19 | 2,118 | 2,127 | 2,069 | 2,076 | 162,800 | 2,076 |
| 2015-05-18 | 2,144 | 2,158 | 2,105 | 2,118 | 162,000 | 2,118 |
| 2015-05-15 | 2,127 | 2,150 | 2,066 | 2,144 | 369,800 | 2,144 |
| 2015-05-14 | 2,352 | 2,358 | 2,310 | 2,327 | 93,800 | 2,327 |
| 2015-05-13 | 2,300 | 2,335 | 2,281 | 2,304 | 49,300 | 2,304 |
| 2015-05-12 | 2,302 | 2,302 | 2,268 | 2,282 | 29,600 | 2,282 |
| 2015-05-11 | 2,301 | 2,308 | 2,274 | 2,285 | 37,000 | 2,285 |
| 2015-05-08 | 2,247 | 2,270 | 2,230 | 2,258 | 22,300 | 2,258 |
| 2015-05-07 | 2,243 | 2,270 | 2,242 | 2,247 | 26,300 | 2,247 |
| 2015-05-01 | 2,239 | 2,286 | 2,239 | 2,264 | 46,100 | 2,264 |
| 2015-04-30 | 2,330 | 2,330 | 2,258 | 2,265 | 69,700 | 2,265 |
| 2015-04-28 | 2,336 | 2,357 | 2,324 | 2,335 | 42,600 | 2,335 |
| 2015-04-27 | 2,352 | 2,362 | 2,320 | 2,336 | 29,700 | 2,336 |
| 2015-04-24 | 2,364 | 2,369 | 2,333 | 2,346 | 39,400 | 2,346 |
| 2015-04-23 | 2,323 | 2,369 | 2,322 | 2,339 | 74,200 | 2,339 |
| 2015-04-22 | 2,330 | 2,350 | 2,318 | 2,326 | 35,400 | 2,326 |
| 2015-04-21 | 2,330 | 2,349 | 2,312 | 2,336 | 35,100 | 2,336 |
| 2015-04-20 | 2,290 | 2,349 | 2,290 | 2,330 | 50,200 | 2,330 |
| 2015-04-17 | 2,362 | 2,376 | 2,320 | 2,320 | 69,100 | 2,320 |
| 2015-04-16 | 2,359 | 2,389 | 2,341 | 2,377 | 43,700 | 2,377 |
| 2015-04-15 | 2,369 | 2,369 | 2,340 | 2,358 | 31,300 | 2,358 |
| 2015-04-14 | 2,372 | 2,394 | 2,356 | 2,362 | 66,600 | 2,362 |
| 2015-04-13 | 2,340 | 2,372 | 2,275 | 2,358 | 68,600 | 2,358 |
| 2015-04-10 | 2,318 | 2,333 | 2,305 | 2,324 | 50,800 | 2,324 |
| 2015-04-09 | 2,310 | 2,325 | 2,288 | 2,318 | 37,000 | 2,318 |
| 2015-04-08 | 2,311 | 2,335 | 2,287 | 2,298 | 38,300 | 2,298 |
| 2015-04-07 | 2,310 | 2,324 | 2,278 | 2,315 | 45,500 | 2,315 |
| 2015-04-06 | 2,301 | 2,324 | 2,270 | 2,310 | 42,600 | 2,310 |
| 2015-04-03 | 2,301 | 2,327 | 2,271 | 2,320 | 48,900 | 2,320 |
| 2015-04-02 | 2,264 | 2,313 | 2,227 | 2,286 | 67,000 | 2,286 |
| 2015-04-01 | 2,241 | 2,249 | 2,211 | 2,234 | 56,900 | 2,234 |
| 2015-03-31 | 2,269 | 2,290 | 2,210 | 2,227 | 82,300 | 2,227 |
| 2015-03-30 | 2,225 | 2,238 | 2,205 | 2,234 | 43,100 | 2,234 |
| 2015-03-27 | 2,300 | 2,300 | 2,207 | 2,225 | 64,800 | 2,225 |
| 2015-03-26 | 2,280 | 2,300 | 2,266 | 2,278 | 43,900 | 2,278 |
| 2015-03-25 | 2,342 | 2,342 | 2,300 | 2,321 | 40,800 | 2,321 |
| 2015-03-24 | 2,340 | 2,344 | 2,300 | 2,315 | 49,700 | 2,315 |
| 2015-03-23 | 2,340 | 2,366 | 2,340 | 2,351 | 28,500 | 2,351 |
| 2015-03-20 | 2,330 | 2,360 | 2,322 | 2,354 | 64,700 | 2,354 |
| 2015-03-19 | 2,360 | 2,375 | 2,320 | 2,338 | 99,700 | 2,338 |
| 2015-03-18 | 2,360 | 2,392 | 2,356 | 2,378 | 47,200 | 2,378 |
| 2015-03-17 | 2,397 | 2,425 | 2,356 | 2,359 | 80,500 | 2,359 |
| 2015-03-16 | 2,424 | 2,425 | 2,370 | 2,391 | 63,000 | 2,391 |
| 2015-03-13 | 2,398 | 2,418 | 2,383 | 2,399 | 113,400 | 2,399 |
| 2015-03-12 | 2,347 | 2,401 | 2,347 | 2,375 | 70,600 | 2,375 |
| 2015-03-11 | 2,318 | 2,381 | 2,317 | 2,364 | 64,900 | 2,364 |
| 2015-03-10 | 2,329 | 2,379 | 2,322 | 2,368 | 99,300 | 2,368 |
| 2015-03-09 | 2,390 | 2,390 | 2,335 | 2,341 | 111,500 | 2,341 |
| 2015-03-06 | 2,395 | 2,420 | 2,381 | 2,395 | 165,900 | 2,395 |
| 2015-03-05 | 2,400 | 2,407 | 2,360 | 2,405 | 94,100 | 2,405 |
| 2015-03-04 | 2,400 | 2,424 | 2,365 | 2,393 | 157,100 | 2,393 |
| 2015-03-03 | 2,377 | 2,409 | 2,339 | 2,402 | 160,700 | 2,402 |
| 2015-03-02 | 2,350 | 2,410 | 2,335 | 2,378 | 206,000 | 2,378 |
| 2015-02-27 | 2,218 | 2,380 | 2,217 | 2,307 | 492,600 | 2,307 |
| 2015-02-26 | 2,158 | 2,195 | 2,140 | 2,158 | 175,800 | 2,158 |
| 2015-02-25 | 2,218 | 2,218 | 2,145 | 2,158 | 267,400 | 2,158 |
| 2015-02-24 | 2,220 | 2,262 | 2,190 | 2,218 | 210,400 | 2,218 |
| 2015-02-23 | 2,332 | 2,350 | 2,209 | 2,218 | 188,500 | 2,218 |
| 2015-02-20 | 2,306 | 2,338 | 2,290 | 2,332 | 179,400 | 2,332 |
| 2015-02-19 | 2,245 | 2,317 | 2,241 | 2,315 | 210,300 | 2,315 |
| 2015-02-18 | 2,175 | 2,238 | 2,175 | 2,228 | 281,300 | 2,228 |
| 2015-02-17 | 2,090 | 2,149 | 2,083 | 2,139 | 227,700 | 2,139 |
| 2015-02-16 | 2,088 | 2,091 | 2,043 | 2,077 | 682,600 | 2,077 |
| 2015-02-13 | 1,923 | 1,936 | 1,915 | 1,918 | 48,200 | 1,918 |
| 2015-02-12 | 1,970 | 1,970 | 1,931 | 1,931 | 64,500 | 1,931 |
| 2015-02-10 | 1,943 | 1,960 | 1,940 | 1,951 | 48,100 | 1,951 |
| 2015-02-09 | 1,939 | 1,968 | 1,933 | 1,943 | 71,900 | 1,943 |
| 2015-02-06 | 1,905 | 1,933 | 1,905 | 1,930 | 106,900 | 1,930 |
| 2015-02-05 | 1,907 | 1,908 | 1,883 | 1,905 | 38,500 | 1,905 |
| 2015-02-04 | 1,906 | 1,920 | 1,887 | 1,894 | 41,500 | 1,894 |
| 2015-02-03 | 1,900 | 1,901 | 1,869 | 1,871 | 43,900 | 1,871 |
| 2015-02-02 | 1,887 | 1,888 | 1,866 | 1,877 | 60,700 | 1,877 |
| 2015-01-30 | 1,903 | 1,914 | 1,893 | 1,895 | 25,000 | 1,895 |
| 2015-01-29 | 1,911 | 1,911 | 1,885 | 1,888 | 43,800 | 1,888 |
| 2015-01-28 | 1,901 | 1,916 | 1,890 | 1,911 | 47,500 | 1,911 |
| 2015-01-27 | 1,939 | 1,939 | 1,904 | 1,920 | 38,200 | 1,920 |
| 2015-01-26 | 1,923 | 1,927 | 1,892 | 1,895 | 55,600 | 1,895 |
| 2015-01-23 | 1,912 | 1,930 | 1,909 | 1,927 | 57,700 | 1,927 |
| 2015-01-22 | 1,936 | 1,936 | 1,889 | 1,899 | 37,300 | 1,899 |
| 2015-01-21 | 1,935 | 1,947 | 1,901 | 1,903 | 56,300 | 1,903 |
| 2015-01-20 | 1,886 | 1,939 | 1,872 | 1,935 | 46,900 | 1,935 |
| 2015-01-19 | 1,850 | 1,873 | 1,850 | 1,866 | 33,600 | 1,866 |
| 2015-01-16 | 1,880 | 1,881 | 1,830 | 1,848 | 70,300 | 1,848 |
| 2015-01-15 | 1,882 | 1,907 | 1,878 | 1,890 | 28,400 | 1,890 |
| 2015-01-14 | 1,900 | 1,906 | 1,868 | 1,872 | 36,900 | 1,872 |
| 2015-01-13 | 1,901 | 1,902 | 1,881 | 1,901 | 57,500 | 1,901 |
| 2015-01-09 | 1,928 | 1,936 | 1,906 | 1,914 | 45,400 | 1,914 |
| 2015-01-08 | 1,931 | 1,948 | 1,926 | 1,928 | 42,600 | 1,928 |
| 2015-01-07 | 1,919 | 1,948 | 1,916 | 1,931 | 42,300 | 1,931 |
| 2015-01-06 | 1,980 | 1,981 | 1,951 | 1,951 | 76,900 | 1,951 |
| 2015-01-05 | 2,000 | 2,015 | 1,978 | 2,004 | 56,300 | 2,004 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
