5332 TOTO(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 | 4,305 | 4,310 | 4,265 | 4,285 | 315,000 | 4,285 |
| 2015-12-29 | 4,230 | 4,310 | 4,160 | 4,285 | 647,300 | 4,285 |
| 2015-12-28 | 4,250 | 4,270 | 4,170 | 4,210 | 460,800 | 4,210 |
| 2015-12-25 | 4,180 | 4,230 | 4,175 | 4,205 | 322,100 | 4,205 |
| 2015-12-24 | 4,300 | 4,300 | 4,160 | 4,175 | 496,800 | 4,175 |
| 2015-12-22 | 4,055 | 4,210 | 4,055 | 4,180 | 790,900 | 4,180 |
| 2015-12-21 | 4,025 | 4,110 | 4,005 | 4,110 | 934,400 | 4,110 |
| 2015-12-18 | 4,130 | 4,240 | 4,045 | 4,045 | 935,000 | 4,045 |
| 2015-12-17 | 4,175 | 4,205 | 4,130 | 4,150 | 704,000 | 4,150 |
| 2015-12-16 | 4,035 | 4,075 | 4,015 | 4,070 | 576,100 | 4,070 |
| 2015-12-15 | 4,025 | 4,055 | 3,930 | 3,940 | 588,400 | 3,940 |
| 2015-12-14 | 3,960 | 4,030 | 3,935 | 3,995 | 741,500 | 3,995 |
| 2015-12-11 | 4,050 | 4,160 | 4,050 | 4,100 | 1,369,500 | 4,100 |
| 2015-12-10 | 4,090 | 4,145 | 3,970 | 4,005 | 1,175,200 | 4,005 |
| 2015-12-09 | 4,115 | 4,170 | 4,090 | 4,110 | 633,900 | 4,110 |
| 2015-12-08 | 4,225 | 4,255 | 4,170 | 4,175 | 325,900 | 4,175 |
| 2015-12-07 | 4,285 | 4,335 | 4,230 | 4,230 | 415,000 | 4,230 |
| 2015-12-04 | 4,235 | 4,260 | 4,200 | 4,215 | 629,000 | 4,215 |
| 2015-12-03 | 4,290 | 4,350 | 4,275 | 4,340 | 498,500 | 4,340 |
| 2015-12-02 | 4,260 | 4,300 | 4,260 | 4,270 | 381,300 | 4,270 |
| 2015-12-01 | 4,255 | 4,300 | 4,245 | 4,295 | 529,000 | 4,295 |
| 2015-11-30 | 4,280 | 4,320 | 4,245 | 4,250 | 763,600 | 4,250 |
| 2015-11-27 | 4,330 | 4,350 | 4,230 | 4,295 | 700,300 | 4,295 |
| 2015-11-26 | 4,375 | 4,410 | 4,345 | 4,355 | 458,700 | 4,355 |
| 2015-11-25 | 4,370 | 4,375 | 4,280 | 4,345 | 732,900 | 4,345 |
| 2015-11-24 | 4,405 | 4,455 | 4,400 | 4,410 | 598,000 | 4,410 |
| 2015-11-20 | 4,300 | 4,390 | 4,280 | 4,380 | 1,198,500 | 4,380 |
| 2015-11-19 | 4,505 | 4,525 | 4,435 | 4,440 | 791,800 | 4,440 |
| 2015-11-18 | 4,495 | 4,520 | 4,455 | 4,475 | 728,900 | 4,475 |
| 2015-11-17 | 4,465 | 4,485 | 4,415 | 4,455 | 770,300 | 4,455 |
| 2015-11-16 | 4,405 | 4,445 | 4,375 | 4,430 | 651,500 | 4,430 |
| 2015-11-13 | 4,380 | 4,465 | 4,365 | 4,450 | 720,100 | 4,450 |
| 2015-11-12 | 4,405 | 4,450 | 4,405 | 4,425 | 460,100 | 4,425 |
| 2015-11-11 | 4,395 | 4,440 | 4,365 | 4,430 | 586,500 | 4,430 |
| 2015-11-10 | 4,310 | 4,420 | 4,310 | 4,395 | 696,800 | 4,395 |
| 2015-11-09 | 4,275 | 4,435 | 4,270 | 4,365 | 1,280,300 | 4,365 |
| 2015-11-06 | 4,160 | 4,235 | 4,135 | 4,230 | 687,200 | 4,230 |
| 2015-11-05 | 4,120 | 4,170 | 4,090 | 4,160 | 839,600 | 4,160 |
| 2015-11-04 | 4,030 | 4,120 | 4,005 | 4,060 | 1,047,200 | 4,060 |
| 2015-11-02 | 4,155 | 4,210 | 3,935 | 3,940 | 1,686,200 | 3,940 |
| 2015-10-30 | 4,000 | 4,145 | 4,000 | 4,130 | 693,300 | 4,130 |
| 2015-10-29 | 4,025 | 4,125 | 4,005 | 4,030 | 982,600 | 4,030 |
| 2015-10-28 | 4,080 | 4,095 | 4,000 | 4,015 | 836,700 | 4,015 |
| 2015-10-27 | 4,145 | 4,155 | 4,065 | 4,075 | 570,600 | 4,075 |
| 2015-10-26 | 4,140 | 4,210 | 4,100 | 4,165 | 835,700 | 4,165 |
| 2015-10-23 | 4,020 | 4,125 | 4,015 | 4,090 | 1,265,900 | 4,090 |
| 2015-10-22 | 3,955 | 3,990 | 3,925 | 3,940 | 579,800 | 3,940 |
| 2015-10-21 | 3,895 | 3,985 | 3,880 | 3,975 | 495,500 | 3,975 |
| 2015-10-20 | 3,940 | 3,940 | 3,870 | 3,920 | 334,100 | 3,920 |
| 2015-10-19 | 3,975 | 3,975 | 3,910 | 3,935 | 464,500 | 3,935 |
| 2015-10-16 | 3,940 | 3,980 | 3,915 | 3,955 | 570,300 | 3,955 |
| 2015-10-15 | 3,835 | 3,925 | 3,790 | 3,895 | 635,200 | 3,895 |
| 2015-10-14 | 3,945 | 3,955 | 3,850 | 3,865 | 795,700 | 3,865 |
| 2015-10-13 | 3,905 | 3,990 | 3,880 | 3,945 | 853,000 | 3,945 |
| 2015-10-09 | 3,895 | 3,970 | 3,845 | 3,960 | 1,269,200 | 3,960 |
| 2015-10-08 | 3,940 | 3,950 | 3,805 | 3,840 | 1,066,900 | 3,840 |
| 2015-10-07 | 3,910 | 4,000 | 3,860 | 3,975 | 1,831,700 | 3,975 |
| 2015-10-06 | 3,915 | 3,975 | 3,870 | 3,945 | 1,469,400 | 3,945 |
| 2015-10-05 | 3,915 | 3,920 | 3,760 | 3,855 | 1,366,300 | 3,855 |
| 2015-10-02 | 3,785 | 3,815 | 3,730 | 3,775 | 1,023,800 | 3,775 |
| 2015-10-01 | 3,810 | 3,860 | 3,715 | 3,835 | 1,998,100 | 3,835 |
| 2015-09-30 | 3,580 | 3,720 | 3,565 | 3,715 | 1,631,100 | 3,715 |
| 2015-09-29 | 3,525 | 3,620 | 3,500 | 3,525 | 2,039,500 | 3,525 |
| 2015-09-28 | 3,510 | 3,640 | 3,495 | 3,585 | 1,627,800 | 3,585 |
| 2015-09-25 | 1,681 | 1,744 | 1,681 | 1,744 | 1,884,000 | 3,488 |
| 2015-09-24 | 1,665 | 1,709 | 1,662 | 1,683 | 1,431,000 | 3,366 |
| 2015-09-18 | 1,764 | 1,768 | 1,690 | 1,696 | 2,402,000 | 3,392 |
| 2015-09-17 | 1,759 | 1,785 | 1,730 | 1,776 | 2,247,000 | 3,552 |
| 2015-09-16 | 1,735 | 1,757 | 1,723 | 1,752 | 1,643,000 | 3,504 |
| 2015-09-15 | 1,730 | 1,739 | 1,696 | 1,701 | 1,759,000 | 3,402 |
| 2015-09-14 | 1,738 | 1,756 | 1,697 | 1,713 | 2,312,000 | 3,426 |
| 2015-09-11 | 1,679 | 1,734 | 1,679 | 1,708 | 3,093,000 | 3,416 |
| 2015-09-10 | 1,657 | 1,699 | 1,642 | 1,694 | 2,079,000 | 3,388 |
| 2015-09-09 | 1,644 | 1,730 | 1,638 | 1,726 | 5,220,000 | 3,452 |
| 2015-09-08 | 1,627 | 1,631 | 1,560 | 1,562 | 1,682,000 | 3,124 |
| 2015-09-07 | 1,610 | 1,645 | 1,591 | 1,608 | 3,482,000 | 3,216 |
| 2015-09-04 | 1,690 | 1,710 | 1,624 | 1,630 | 1,973,000 | 3,260 |
| 2015-09-03 | 1,674 | 1,719 | 1,674 | 1,680 | 2,171,000 | 3,360 |
| 2015-09-02 | 1,647 | 1,710 | 1,636 | 1,650 | 3,035,000 | 3,300 |
| 2015-09-01 | 1,779 | 1,780 | 1,685 | 1,686 | 2,747,000 | 3,372 |
| 2015-08-31 | 1,800 | 1,827 | 1,783 | 1,788 | 2,833,000 | 3,576 |
| 2015-08-28 | 1,818 | 1,847 | 1,791 | 1,800 | 3,726,000 | 3,600 |
| 2015-08-27 | 1,813 | 1,830 | 1,790 | 1,795 | 3,330,000 | 3,590 |
| 2015-08-26 | 1,769 | 1,784 | 1,713 | 1,760 | 4,968,000 | 3,520 |
| 2015-08-25 | 1,800 | 1,899 | 1,755 | 1,777 | 4,252,000 | 3,554 |
| 2015-08-24 | 1,916 | 1,977 | 1,878 | 1,883 | 3,678,000 | 3,766 |
| 2015-08-21 | 1,990 | 2,016 | 1,963 | 1,966 | 1,810,000 | 3,932 |
| 2015-08-20 | 2,024 | 2,055 | 2,015 | 2,027 | 1,665,000 | 4,054 |
| 2015-08-19 | 2,098 | 2,106 | 2,030 | 2,041 | 1,622,000 | 4,082 |
| 2015-08-18 | 2,088 | 2,120 | 2,073 | 2,101 | 980,000 | 4,202 |
| 2015-08-17 | 2,044 | 2,109 | 2,042 | 2,100 | 1,540,000 | 4,200 |
| 2015-08-14 | 2,046 | 2,054 | 2,020 | 2,030 | 1,319,000 | 4,060 |
| 2015-08-13 | 2,036 | 2,077 | 2,005 | 2,040 | 2,255,000 | 4,080 |
| 2015-08-12 | 2,110 | 2,135 | 2,026 | 2,036 | 2,435,000 | 4,072 |
| 2015-08-11 | 2,168 | 2,192 | 2,107 | 2,110 | 2,090,000 | 4,220 |
| 2015-08-10 | 2,163 | 2,181 | 2,136 | 2,172 | 1,620,000 | 4,344 |
| 2015-08-07 | 2,139 | 2,203 | 2,114 | 2,197 | 2,084,000 | 4,394 |
| 2015-08-06 | 2,119 | 2,225 | 2,116 | 2,161 | 3,921,000 | 4,322 |
| 2015-08-05 | 1,981 | 2,100 | 1,952 | 2,094 | 3,679,000 | 4,188 |
| 2015-08-04 | 2,011 | 2,017 | 1,968 | 1,988 | 1,706,000 | 3,976 |
| 2015-08-03 | 2,050 | 2,095 | 2,005 | 2,018 | 2,029,000 | 4,036 |
| 2015-07-31 | 1,920 | 2,028 | 1,920 | 2,020 | 1,922,000 | 4,040 |
| 2015-07-30 | 1,958 | 1,990 | 1,928 | 1,943 | 2,349,000 | 3,886 |
| 2015-07-29 | 1,969 | 1,994 | 1,922 | 1,927 | 2,826,000 | 3,854 |
| 2015-07-28 | 1,974 | 1,991 | 1,915 | 1,968 | 2,930,000 | 3,936 |
| 2015-07-27 | 2,030 | 2,037 | 1,985 | 1,993 | 1,452,000 | 3,986 |
| 2015-07-24 | 2,062 | 2,079 | 2,045 | 2,050 | 796,000 | 4,100 |
| 2015-07-23 | 2,062 | 2,076 | 2,041 | 2,065 | 1,483,000 | 4,130 |
| 2015-07-22 | 2,059 | 2,070 | 2,046 | 2,062 | 880,000 | 4,124 |
| 2015-07-21 | 2,080 | 2,098 | 2,066 | 2,084 | 1,030,000 | 4,168 |
| 2015-07-17 | 2,050 | 2,080 | 2,044 | 2,072 | 944,000 | 4,144 |
| 2015-07-16 | 2,053 | 2,063 | 2,018 | 2,054 | 1,208,000 | 4,108 |
| 2015-07-15 | 2,060 | 2,067 | 2,042 | 2,053 | 1,091,000 | 4,106 |
| 2015-07-14 | 2,087 | 2,090 | 2,041 | 2,049 | 1,447,000 | 4,098 |
| 2015-07-13 | 2,000 | 2,046 | 2,000 | 2,037 | 1,533,000 | 4,074 |
| 2015-07-10 | 1,990 | 2,024 | 1,971 | 1,982 | 3,189,000 | 3,964 |
| 2015-07-09 | 1,885 | 1,982 | 1,841 | 1,978 | 4,471,000 | 3,956 |
| 2015-07-08 | 2,080 | 2,097 | 1,941 | 1,942 | 4,905,000 | 3,884 |
| 2015-07-07 | 2,136 | 2,142 | 2,101 | 2,101 | 2,320,000 | 4,202 |
| 2015-07-06 | 2,181 | 2,193 | 2,114 | 2,118 | 2,295,000 | 4,236 |
| 2015-07-03 | 2,194 | 2,224 | 2,181 | 2,222 | 1,763,000 | 4,444 |
| 2015-07-02 | 2,229 | 2,237 | 2,176 | 2,202 | 1,958,000 | 4,404 |
| 2015-07-01 | 2,232 | 2,241 | 2,195 | 2,205 | 1,918,000 | 4,410 |
| 2015-06-30 | 2,231 | 2,260 | 2,202 | 2,206 | 2,951,000 | 4,412 |
| 2015-06-29 | 2,204 | 2,262 | 2,204 | 2,220 | 3,220,000 | 4,440 |
| 2015-06-26 | 2,281 | 2,304 | 2,255 | 2,300 | 2,445,000 | 4,600 |
| 2015-06-25 | 2,263 | 2,288 | 2,254 | 2,271 | 1,724,000 | 4,542 |
| 2015-06-24 | 2,224 | 2,279 | 2,224 | 2,264 | 1,894,000 | 4,528 |
| 2015-06-23 | 2,190 | 2,218 | 2,173 | 2,218 | 1,792,000 | 4,436 |
| 2015-06-22 | 2,165 | 2,181 | 2,148 | 2,165 | 1,471,000 | 4,330 |
| 2015-06-19 | 2,169 | 2,199 | 2,136 | 2,177 | 2,448,000 | 4,354 |
| 2015-06-18 | 2,171 | 2,195 | 2,145 | 2,160 | 1,821,000 | 4,320 |
| 2015-06-17 | 2,160 | 2,214 | 2,160 | 2,185 | 2,391,000 | 4,370 |
| 2015-06-16 | 2,160 | 2,173 | 2,132 | 2,139 | 971,000 | 4,278 |
| 2015-06-15 | 2,151 | 2,159 | 2,134 | 2,147 | 989,000 | 4,294 |
| 2015-06-12 | 2,179 | 2,179 | 2,147 | 2,161 | 2,725,000 | 4,322 |
| 2015-06-11 | 2,135 | 2,169 | 2,130 | 2,161 | 1,179,000 | 4,322 |
| 2015-06-10 | 2,137 | 2,152 | 2,111 | 2,123 | 1,824,000 | 4,246 |
| 2015-06-09 | 2,128 | 2,166 | 2,114 | 2,130 | 2,119,000 | 4,260 |
| 2015-06-08 | 2,134 | 2,155 | 2,115 | 2,139 | 1,863,000 | 4,278 |
| 2015-06-05 | 2,115 | 2,126 | 2,096 | 2,116 | 1,209,000 | 4,232 |
| 2015-06-04 | 2,098 | 2,167 | 2,080 | 2,136 | 2,860,000 | 4,272 |
| 2015-06-03 | 2,039 | 2,073 | 2,033 | 2,053 | 2,111,000 | 4,106 |
| 2015-06-02 | 2,090 | 2,108 | 2,050 | 2,052 | 2,215,000 | 4,104 |
| 2015-06-01 | 2,012 | 2,098 | 2,012 | 2,095 | 2,268,000 | 4,190 |
| 2015-05-29 | 2,067 | 2,095 | 2,033 | 2,058 | 3,000,000 | 4,116 |
| 2015-05-28 | 2,111 | 2,126 | 2,086 | 2,094 | 2,614,000 | 4,188 |
| 2015-05-27 | 2,095 | 2,154 | 2,094 | 2,115 | 3,095,000 | 4,230 |
| 2015-05-26 | 2,091 | 2,111 | 2,086 | 2,100 | 2,445,000 | 4,200 |
| 2015-05-25 | 2,096 | 2,098 | 2,062 | 2,089 | 1,648,000 | 4,178 |
| 2015-05-22 | 2,060 | 2,094 | 2,047 | 2,067 | 2,371,000 | 4,134 |
| 2015-05-21 | 2,100 | 2,147 | 2,091 | 2,097 | 3,055,000 | 4,194 |
| 2015-05-20 | 2,029 | 2,089 | 2,029 | 2,079 | 2,954,000 | 4,158 |
| 2015-05-19 | 1,993 | 2,015 | 1,988 | 1,999 | 1,856,000 | 3,998 |
| 2015-05-18 | 1,950 | 1,987 | 1,950 | 1,983 | 1,345,000 | 3,966 |
| 2015-05-15 | 1,942 | 1,964 | 1,931 | 1,949 | 1,142,000 | 3,898 |
| 2015-05-14 | 1,927 | 1,964 | 1,927 | 1,942 | 1,815,000 | 3,884 |
| 2015-05-13 | 1,919 | 1,945 | 1,904 | 1,941 | 1,590,000 | 3,882 |
| 2015-05-12 | 1,862 | 1,931 | 1,856 | 1,927 | 3,445,000 | 3,854 |
| 2015-05-11 | 1,850 | 1,884 | 1,809 | 1,812 | 2,184,000 | 3,624 |
| 2015-05-08 | 1,796 | 1,830 | 1,796 | 1,823 | 2,179,000 | 3,646 |
| 2015-05-07 | 1,790 | 1,841 | 1,785 | 1,800 | 3,283,000 | 3,600 |
| 2015-05-01 | 1,800 | 1,873 | 1,787 | 1,835 | 5,512,000 | 3,670 |
| 2015-04-30 | 1,720 | 1,731 | 1,688 | 1,700 | 1,659,000 | 3,400 |
| 2015-04-28 | 1,701 | 1,760 | 1,697 | 1,749 | 2,054,000 | 3,498 |
| 2015-04-27 | 1,713 | 1,714 | 1,694 | 1,701 | 1,390,000 | 3,402 |
| 2015-04-24 | 1,755 | 1,755 | 1,720 | 1,726 | 921,000 | 3,452 |
| 2015-04-23 | 1,748 | 1,756 | 1,731 | 1,743 | 1,239,000 | 3,486 |
| 2015-04-22 | 1,731 | 1,752 | 1,713 | 1,748 | 1,282,000 | 3,496 |
| 2015-04-21 | 1,719 | 1,750 | 1,705 | 1,747 | 971,000 | 3,494 |
| 2015-04-20 | 1,720 | 1,730 | 1,701 | 1,705 | 1,200,000 | 3,410 |
| 2015-04-17 | 1,758 | 1,769 | 1,740 | 1,751 | 1,626,000 | 3,502 |
| 2015-04-16 | 1,739 | 1,757 | 1,719 | 1,755 | 1,590,000 | 3,510 |
| 2015-04-15 | 1,700 | 1,736 | 1,700 | 1,733 | 1,698,000 | 3,466 |
| 2015-04-14 | 1,681 | 1,717 | 1,681 | 1,701 | 1,256,000 | 3,402 |
| 2015-04-13 | 1,738 | 1,746 | 1,683 | 1,687 | 1,434,000 | 3,374 |
| 2015-04-10 | 1,711 | 1,734 | 1,696 | 1,725 | 2,282,000 | 3,450 |
| 2015-04-09 | 1,709 | 1,725 | 1,703 | 1,709 | 1,385,000 | 3,418 |
| 2015-04-08 | 1,665 | 1,709 | 1,657 | 1,707 | 1,751,000 | 3,414 |
| 2015-04-07 | 1,662 | 1,683 | 1,645 | 1,664 | 1,682,000 | 3,328 |
| 2015-04-06 | 1,670 | 1,695 | 1,643 | 1,663 | 2,846,000 | 3,326 |
| 2015-04-03 | 1,723 | 1,735 | 1,705 | 1,710 | 1,112,000 | 3,420 |
| 2015-04-02 | 1,714 | 1,738 | 1,712 | 1,723 | 1,560,000 | 3,446 |
| 2015-04-01 | 1,762 | 1,774 | 1,712 | 1,714 | 2,734,000 | 3,428 |
| 2015-03-31 | 1,747 | 1,812 | 1,741 | 1,785 | 3,591,000 | 3,570 |
| 2015-03-30 | 1,700 | 1,712 | 1,675 | 1,707 | 1,201,000 | 3,414 |
| 2015-03-27 | 1,702 | 1,746 | 1,693 | 1,711 | 1,294,000 | 3,422 |
| 2015-03-26 | 1,730 | 1,730 | 1,691 | 1,715 | 1,563,000 | 3,430 |
| 2015-03-25 | 1,747 | 1,762 | 1,726 | 1,746 | 1,232,000 | 3,492 |
| 2015-03-24 | 1,748 | 1,765 | 1,740 | 1,759 | 1,031,000 | 3,518 |
| 2015-03-23 | 1,750 | 1,760 | 1,745 | 1,749 | 809,000 | 3,498 |
| 2015-03-20 | 1,758 | 1,758 | 1,735 | 1,739 | 1,171,000 | 3,478 |
| 2015-03-19 | 1,730 | 1,765 | 1,726 | 1,759 | 1,293,000 | 3,518 |
| 2015-03-18 | 1,752 | 1,760 | 1,727 | 1,742 | 1,218,000 | 3,484 |
| 2015-03-17 | 1,741 | 1,766 | 1,735 | 1,760 | 1,153,000 | 3,520 |
| 2015-03-16 | 1,746 | 1,764 | 1,733 | 1,736 | 1,074,000 | 3,472 |
| 2015-03-13 | 1,723 | 1,781 | 1,704 | 1,746 | 4,340,000 | 3,492 |
| 2015-03-12 | 1,712 | 1,724 | 1,700 | 1,717 | 2,333,000 | 3,434 |
| 2015-03-11 | 1,709 | 1,716 | 1,686 | 1,698 | 1,553,000 | 3,396 |
| 2015-03-10 | 1,664 | 1,718 | 1,664 | 1,697 | 2,690,000 | 3,394 |
| 2015-03-09 | 1,631 | 1,665 | 1,631 | 1,660 | 1,406,000 | 3,320 |
| 2015-03-06 | 1,628 | 1,646 | 1,612 | 1,639 | 1,582,000 | 3,278 |
| 2015-03-05 | 1,601 | 1,627 | 1,597 | 1,627 | 1,704,000 | 3,254 |
| 2015-03-04 | 1,638 | 1,643 | 1,610 | 1,632 | 1,213,000 | 3,264 |
| 2015-03-03 | 1,643 | 1,666 | 1,632 | 1,645 | 1,408,000 | 3,290 |
| 2015-03-02 | 1,665 | 1,685 | 1,646 | 1,650 | 1,780,000 | 3,300 |
| 2015-02-27 | 1,633 | 1,669 | 1,632 | 1,664 | 2,040,000 | 3,328 |
| 2015-02-26 | 1,642 | 1,650 | 1,628 | 1,633 | 2,038,000 | 3,266 |
| 2015-02-25 | 1,661 | 1,668 | 1,635 | 1,642 | 1,908,000 | 3,284 |
| 2015-02-24 | 1,600 | 1,664 | 1,597 | 1,661 | 3,446,000 | 3,322 |
| 2015-02-23 | 1,575 | 1,593 | 1,568 | 1,592 | 1,487,000 | 3,184 |
| 2015-02-20 | 1,580 | 1,583 | 1,542 | 1,553 | 1,863,000 | 3,106 |
| 2015-02-19 | 1,560 | 1,587 | 1,555 | 1,581 | 2,179,000 | 3,162 |
| 2015-02-18 | 1,543 | 1,570 | 1,538 | 1,564 | 1,890,000 | 3,128 |
| 2015-02-17 | 1,513 | 1,550 | 1,513 | 1,537 | 2,004,000 | 3,074 |
| 2015-02-16 | 1,509 | 1,524 | 1,505 | 1,519 | 1,158,000 | 3,038 |
| 2015-02-13 | 1,489 | 1,510 | 1,483 | 1,503 | 1,878,000 | 3,006 |
| 2015-02-12 | 1,505 | 1,529 | 1,496 | 1,504 | 2,099,000 | 3,008 |
| 2015-02-10 | 1,474 | 1,488 | 1,464 | 1,482 | 1,689,000 | 2,964 |
| 2015-02-09 | 1,499 | 1,507 | 1,483 | 1,492 | 2,555,000 | 2,984 |
| 2015-02-06 | 1,479 | 1,492 | 1,465 | 1,489 | 1,351,000 | 2,978 |
| 2015-02-05 | 1,447 | 1,478 | 1,446 | 1,452 | 2,094,000 | 2,904 |
| 2015-02-04 | 1,421 | 1,470 | 1,418 | 1,458 | 2,638,000 | 2,916 |
| 2015-02-03 | 1,390 | 1,422 | 1,389 | 1,403 | 2,550,000 | 2,806 |
| 2015-02-02 | 1,312 | 1,397 | 1,312 | 1,390 | 3,266,000 | 2,780 |
| 2015-01-30 | 1,306 | 1,317 | 1,305 | 1,309 | 1,348,000 | 2,618 |
| 2015-01-29 | 1,323 | 1,339 | 1,302 | 1,304 | 2,619,000 | 2,608 |
| 2015-01-28 | 1,330 | 1,350 | 1,327 | 1,346 | 919,000 | 2,692 |
| 2015-01-27 | 1,343 | 1,354 | 1,338 | 1,348 | 1,220,000 | 2,696 |
| 2015-01-26 | 1,328 | 1,340 | 1,323 | 1,329 | 822,000 | 2,658 |
| 2015-01-23 | 1,338 | 1,356 | 1,337 | 1,352 | 1,089,000 | 2,704 |
| 2015-01-22 | 1,337 | 1,337 | 1,317 | 1,330 | 936,000 | 2,660 |
| 2015-01-21 | 1,321 | 1,341 | 1,321 | 1,333 | 2,238,000 | 2,666 |
| 2015-01-20 | 1,320 | 1,345 | 1,317 | 1,335 | 1,246,000 | 2,670 |
| 2015-01-19 | 1,299 | 1,321 | 1,295 | 1,316 | 1,516,000 | 2,632 |
| 2015-01-16 | 1,271 | 1,294 | 1,260 | 1,294 | 2,552,000 | 2,588 |
| 2015-01-15 | 1,262 | 1,291 | 1,261 | 1,290 | 1,581,000 | 2,580 |
| 2015-01-14 | 1,250 | 1,267 | 1,249 | 1,258 | 1,604,000 | 2,516 |
| 2015-01-13 | 1,254 | 1,266 | 1,237 | 1,265 | 2,231,000 | 2,530 |
| 2015-01-09 | 1,292 | 1,295 | 1,260 | 1,267 | 2,833,000 | 2,534 |
| 2015-01-08 | 1,318 | 1,318 | 1,284 | 1,288 | 3,492,000 | 2,576 |
| 2015-01-07 | 1,342 | 1,350 | 1,321 | 1,328 | 2,185,000 | 2,656 |
| 2015-01-06 | 1,394 | 1,394 | 1,362 | 1,363 | 1,719,000 | 2,726 |
| 2015-01-05 | 1,398 | 1,429 | 1,394 | 1,421 | 1,013,000 | 2,842 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
