5333 日本ガイシ(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 | 2,779 | 2,791 | 2,754 | 2,754 | 623,000 | 2,754 |
| 2015-12-29 | 2,755 | 2,776 | 2,715 | 2,768 | 552,000 | 2,768 |
| 2015-12-28 | 2,759 | 2,777 | 2,747 | 2,766 | 532,000 | 2,766 |
| 2015-12-25 | 2,718 | 2,742 | 2,710 | 2,719 | 390,000 | 2,719 |
| 2015-12-24 | 2,776 | 2,792 | 2,722 | 2,722 | 686,000 | 2,722 |
| 2015-12-22 | 2,752 | 2,767 | 2,726 | 2,732 | 1,039,000 | 2,732 |
| 2015-12-21 | 2,749 | 2,784 | 2,720 | 2,778 | 906,000 | 2,778 |
| 2015-12-18 | 2,830 | 2,915 | 2,766 | 2,768 | 1,713,000 | 2,768 |
| 2015-12-17 | 2,845 | 2,885 | 2,810 | 2,864 | 1,383,000 | 2,864 |
| 2015-12-16 | 2,700 | 2,802 | 2,700 | 2,795 | 1,754,000 | 2,795 |
| 2015-12-15 | 2,727 | 2,732 | 2,668 | 2,668 | 1,322,000 | 2,668 |
| 2015-12-14 | 2,726 | 2,746 | 2,691 | 2,728 | 1,202,000 | 2,728 |
| 2015-12-11 | 2,721 | 2,796 | 2,720 | 2,766 | 1,925,000 | 2,766 |
| 2015-12-10 | 2,718 | 2,752 | 2,718 | 2,721 | 961,000 | 2,721 |
| 2015-12-09 | 2,769 | 2,801 | 2,757 | 2,759 | 898,000 | 2,759 |
| 2015-12-08 | 2,851 | 2,871 | 2,800 | 2,804 | 901,000 | 2,804 |
| 2015-12-07 | 2,834 | 2,868 | 2,831 | 2,851 | 664,000 | 2,851 |
| 2015-12-04 | 2,801 | 2,842 | 2,798 | 2,801 | 864,000 | 2,801 |
| 2015-12-03 | 2,843 | 2,875 | 2,838 | 2,869 | 705,000 | 2,869 |
| 2015-12-02 | 2,901 | 2,910 | 2,871 | 2,871 | 1,049,000 | 2,871 |
| 2015-12-01 | 2,859 | 2,919 | 2,847 | 2,919 | 1,258,000 | 2,919 |
| 2015-11-30 | 2,850 | 2,883 | 2,816 | 2,855 | 1,888,000 | 2,855 |
| 2015-11-27 | 2,891 | 2,891 | 2,856 | 2,861 | 1,007,000 | 2,861 |
| 2015-11-26 | 2,888 | 2,918 | 2,888 | 2,903 | 776,000 | 2,903 |
| 2015-11-25 | 2,901 | 2,923 | 2,883 | 2,893 | 876,000 | 2,893 |
| 2015-11-24 | 2,870 | 2,922 | 2,870 | 2,915 | 609,000 | 2,915 |
| 2015-11-20 | 2,867 | 2,889 | 2,852 | 2,889 | 1,052,000 | 2,889 |
| 2015-11-19 | 2,882 | 2,903 | 2,867 | 2,890 | 817,000 | 2,890 |
| 2015-11-18 | 2,879 | 2,919 | 2,854 | 2,859 | 972,000 | 2,859 |
| 2015-11-17 | 2,840 | 2,873 | 2,828 | 2,840 | 1,296,000 | 2,840 |
| 2015-11-16 | 2,780 | 2,843 | 2,775 | 2,817 | 796,000 | 2,817 |
| 2015-11-13 | 2,811 | 2,830 | 2,792 | 2,829 | 1,238,000 | 2,829 |
| 2015-11-12 | 2,828 | 2,863 | 2,823 | 2,857 | 966,000 | 2,857 |
| 2015-11-11 | 2,847 | 2,854 | 2,825 | 2,853 | 574,000 | 2,853 |
| 2015-11-10 | 2,805 | 2,863 | 2,790 | 2,857 | 783,000 | 2,857 |
| 2015-11-09 | 2,819 | 2,843 | 2,794 | 2,841 | 1,173,000 | 2,841 |
| 2015-11-06 | 2,789 | 2,819 | 2,773 | 2,803 | 1,191,000 | 2,803 |
| 2015-11-05 | 2,786 | 2,790 | 2,749 | 2,772 | 1,376,000 | 2,772 |
| 2015-11-04 | 2,759 | 2,800 | 2,733 | 2,775 | 2,079,000 | 2,775 |
| 2015-11-02 | 2,770 | 2,796 | 2,682 | 2,691 | 2,592,000 | 2,691 |
| 2015-10-30 | 2,591 | 2,638 | 2,564 | 2,636 | 1,411,000 | 2,636 |
| 2015-10-29 | 2,619 | 2,648 | 2,593 | 2,621 | 1,204,000 | 2,621 |
| 2015-10-28 | 2,599 | 2,622 | 2,582 | 2,609 | 1,680,000 | 2,609 |
| 2015-10-27 | 2,625 | 2,644 | 2,580 | 2,594 | 1,563,000 | 2,594 |
| 2015-10-26 | 2,614 | 2,626 | 2,585 | 2,599 | 1,058,000 | 2,599 |
| 2015-10-23 | 2,570 | 2,586 | 2,554 | 2,564 | 1,460,000 | 2,564 |
| 2015-10-22 | 2,511 | 2,536 | 2,491 | 2,498 | 1,558,000 | 2,498 |
| 2015-10-21 | 2,424 | 2,534 | 2,411 | 2,525 | 1,630,000 | 2,525 |
| 2015-10-20 | 2,425 | 2,445 | 2,413 | 2,436 | 1,504,000 | 2,436 |
| 2015-10-19 | 2,421 | 2,440 | 2,388 | 2,413 | 2,136,000 | 2,413 |
| 2015-10-16 | 2,395 | 2,438 | 2,395 | 2,422 | 1,593,000 | 2,422 |
| 2015-10-15 | 2,271 | 2,355 | 2,231 | 2,335 | 3,446,000 | 2,335 |
| 2015-10-14 | 2,403 | 2,407 | 2,300 | 2,311 | 2,724,000 | 2,311 |
| 2015-10-13 | 2,489 | 2,508 | 2,427 | 2,440 | 1,723,000 | 2,440 |
| 2015-10-09 | 2,460 | 2,517 | 2,442 | 2,517 | 2,206,000 | 2,517 |
| 2015-10-08 | 2,468 | 2,512 | 2,437 | 2,452 | 3,087,000 | 2,452 |
| 2015-10-07 | 2,359 | 2,429 | 2,353 | 2,418 | 2,514,000 | 2,418 |
| 2015-10-06 | 2,353 | 2,357 | 2,329 | 2,344 | 1,876,000 | 2,344 |
| 2015-10-05 | 2,295 | 2,318 | 2,284 | 2,299 | 1,326,000 | 2,299 |
| 2015-10-02 | 2,250 | 2,288 | 2,227 | 2,257 | 2,149,000 | 2,257 |
| 2015-10-01 | 2,303 | 2,339 | 2,280 | 2,327 | 1,837,000 | 2,327 |
| 2015-09-30 | 2,272 | 2,291 | 2,242 | 2,277 | 1,484,000 | 2,277 |
| 2015-09-29 | 2,249 | 2,265 | 2,202 | 2,247 | 3,725,000 | 2,247 |
| 2015-09-28 | 2,284 | 2,307 | 2,248 | 2,290 | 3,094,000 | 2,290 |
| 2015-09-25 | 2,310 | 2,351 | 2,263 | 2,280 | 5,461,000 | 2,280 |
| 2015-09-24 | 2,400 | 2,410 | 2,234 | 2,389 | 8,774,000 | 2,389 |
| 2015-09-18 | 2,624 | 2,633 | 2,556 | 2,568 | 1,295,000 | 2,568 |
| 2015-09-17 | 2,640 | 2,655 | 2,608 | 2,648 | 1,433,000 | 2,648 |
| 2015-09-16 | 2,574 | 2,631 | 2,573 | 2,602 | 1,210,000 | 2,602 |
| 2015-09-15 | 2,568 | 2,589 | 2,530 | 2,535 | 856,000 | 2,535 |
| 2015-09-14 | 2,575 | 2,590 | 2,516 | 2,527 | 1,008,000 | 2,527 |
| 2015-09-11 | 2,548 | 2,572 | 2,539 | 2,552 | 2,952,000 | 2,552 |
| 2015-09-10 | 2,505 | 2,563 | 2,501 | 2,550 | 2,186,000 | 2,550 |
| 2015-09-09 | 2,472 | 2,580 | 2,460 | 2,580 | 1,916,000 | 2,580 |
| 2015-09-08 | 2,426 | 2,469 | 2,401 | 2,408 | 2,114,000 | 2,408 |
| 2015-09-07 | 2,431 | 2,466 | 2,397 | 2,429 | 2,531,000 | 2,429 |
| 2015-09-04 | 2,615 | 2,616 | 2,480 | 2,494 | 1,931,000 | 2,494 |
| 2015-09-03 | 2,600 | 2,659 | 2,592 | 2,615 | 1,749,000 | 2,615 |
| 2015-09-02 | 2,526 | 2,595 | 2,510 | 2,549 | 1,797,000 | 2,549 |
| 2015-09-01 | 2,689 | 2,689 | 2,568 | 2,571 | 1,695,000 | 2,571 |
| 2015-08-31 | 2,800 | 2,811 | 2,719 | 2,733 | 1,729,000 | 2,733 |
| 2015-08-28 | 2,757 | 2,843 | 2,749 | 2,802 | 4,276,000 | 2,802 |
| 2015-08-27 | 2,651 | 2,705 | 2,647 | 2,677 | 1,902,000 | 2,677 |
| 2015-08-26 | 2,553 | 2,606 | 2,521 | 2,582 | 2,752,000 | 2,582 |
| 2015-08-25 | 2,524 | 2,700 | 2,515 | 2,563 | 2,680,000 | 2,563 |
| 2015-08-24 | 2,736 | 2,757 | 2,637 | 2,643 | 2,238,000 | 2,643 |
| 2015-08-21 | 2,860 | 2,874 | 2,813 | 2,816 | 1,601,000 | 2,816 |
| 2015-08-20 | 2,940 | 2,965 | 2,911 | 2,925 | 960,000 | 2,925 |
| 2015-08-19 | 2,997 | 3,015 | 2,944 | 2,945 | 1,220,000 | 2,945 |
| 2015-08-18 | 2,951 | 3,010 | 2,951 | 2,975 | 1,171,000 | 2,975 |
| 2015-08-17 | 2,937 | 2,967 | 2,930 | 2,951 | 1,444,000 | 2,951 |
| 2015-08-14 | 2,927 | 2,943 | 2,913 | 2,926 | 1,875,000 | 2,926 |
| 2015-08-13 | 2,953 | 3,010 | 2,940 | 2,967 | 1,861,000 | 2,967 |
| 2015-08-12 | 3,065 | 3,080 | 2,979 | 2,987 | 1,772,000 | 2,987 |
| 2015-08-11 | 3,105 | 3,135 | 3,065 | 3,075 | 1,445,000 | 3,075 |
| 2015-08-10 | 3,175 | 3,190 | 3,070 | 3,110 | 1,526,000 | 3,110 |
| 2015-08-07 | 3,125 | 3,220 | 3,125 | 3,210 | 1,188,000 | 3,210 |
| 2015-08-06 | 3,190 | 3,225 | 3,170 | 3,180 | 1,018,000 | 3,180 |
| 2015-08-05 | 3,150 | 3,190 | 3,120 | 3,170 | 1,466,000 | 3,170 |
| 2015-08-04 | 3,180 | 3,180 | 3,150 | 3,165 | 1,094,000 | 3,165 |
| 2015-08-03 | 3,195 | 3,210 | 3,170 | 3,185 | 878,000 | 3,185 |
| 2015-07-31 | 3,180 | 3,260 | 3,125 | 3,180 | 1,644,000 | 3,180 |
| 2015-07-30 | 3,040 | 3,095 | 3,025 | 3,075 | 966,000 | 3,075 |
| 2015-07-29 | 3,030 | 3,040 | 2,963 | 3,025 | 1,051,000 | 3,025 |
| 2015-07-28 | 2,980 | 3,035 | 2,948 | 3,015 | 1,290,000 | 3,015 |
| 2015-07-27 | 3,100 | 3,100 | 3,015 | 3,050 | 948,000 | 3,050 |
| 2015-07-24 | 3,190 | 3,190 | 3,120 | 3,130 | 501,000 | 3,130 |
| 2015-07-23 | 3,225 | 3,230 | 3,170 | 3,190 | 726,000 | 3,190 |
| 2015-07-22 | 3,200 | 3,230 | 3,195 | 3,215 | 562,000 | 3,215 |
| 2015-07-21 | 3,235 | 3,250 | 3,205 | 3,250 | 644,000 | 3,250 |
| 2015-07-17 | 3,225 | 3,230 | 3,175 | 3,205 | 675,000 | 3,205 |
| 2015-07-16 | 3,175 | 3,210 | 3,145 | 3,200 | 764,000 | 3,200 |
| 2015-07-15 | 3,170 | 3,170 | 3,115 | 3,125 | 632,000 | 3,125 |
| 2015-07-14 | 3,155 | 3,185 | 3,130 | 3,140 | 789,000 | 3,140 |
| 2015-07-13 | 3,060 | 3,105 | 3,040 | 3,100 | 1,184,000 | 3,100 |
| 2015-07-10 | 3,040 | 3,140 | 3,015 | 3,060 | 1,770,000 | 3,060 |
| 2015-07-09 | 2,960 | 3,035 | 2,872 | 3,030 | 2,323,000 | 3,030 |
| 2015-07-08 | 3,090 | 3,125 | 3,045 | 3,045 | 1,797,000 | 3,045 |
| 2015-07-07 | 3,105 | 3,145 | 3,070 | 3,080 | 1,278,000 | 3,080 |
| 2015-07-06 | 3,110 | 3,135 | 3,095 | 3,100 | 1,223,000 | 3,100 |
| 2015-07-03 | 3,160 | 3,205 | 3,150 | 3,195 | 904,000 | 3,195 |
| 2015-07-02 | 3,200 | 3,200 | 3,140 | 3,160 | 1,020,000 | 3,160 |
| 2015-07-01 | 3,175 | 3,185 | 3,140 | 3,155 | 798,000 | 3,155 |
| 2015-06-30 | 3,165 | 3,195 | 3,135 | 3,155 | 1,172,000 | 3,155 |
| 2015-06-29 | 3,180 | 3,230 | 3,160 | 3,160 | 1,048,000 | 3,160 |
| 2015-06-26 | 3,275 | 3,280 | 3,255 | 3,270 | 758,000 | 3,270 |
| 2015-06-25 | 3,275 | 3,305 | 3,270 | 3,275 | 910,000 | 3,275 |
| 2015-06-24 | 3,300 | 3,345 | 3,270 | 3,335 | 1,247,000 | 3,335 |
| 2015-06-23 | 3,235 | 3,295 | 3,215 | 3,280 | 1,341,000 | 3,280 |
| 2015-06-22 | 3,235 | 3,255 | 3,165 | 3,200 | 1,803,000 | 3,200 |
| 2015-06-19 | 3,225 | 3,300 | 3,220 | 3,260 | 1,405,000 | 3,260 |
| 2015-06-18 | 3,285 | 3,285 | 3,230 | 3,230 | 1,144,000 | 3,230 |
| 2015-06-17 | 3,265 | 3,300 | 3,235 | 3,270 | 1,290,000 | 3,270 |
| 2015-06-16 | 3,245 | 3,260 | 3,200 | 3,250 | 1,152,000 | 3,250 |
| 2015-06-15 | 3,190 | 3,225 | 3,145 | 3,210 | 1,196,000 | 3,210 |
| 2015-06-12 | 3,190 | 3,220 | 3,145 | 3,190 | 2,122,000 | 3,190 |
| 2015-06-11 | 3,110 | 3,180 | 3,110 | 3,175 | 934,000 | 3,175 |
| 2015-06-10 | 3,100 | 3,140 | 3,085 | 3,110 | 1,036,000 | 3,110 |
| 2015-06-09 | 3,140 | 3,160 | 3,095 | 3,095 | 1,054,000 | 3,095 |
| 2015-06-08 | 3,170 | 3,195 | 3,145 | 3,180 | 1,169,000 | 3,180 |
| 2015-06-05 | 3,090 | 3,150 | 3,090 | 3,140 | 1,027,000 | 3,140 |
| 2015-06-04 | 3,150 | 3,155 | 3,100 | 3,120 | 887,000 | 3,120 |
| 2015-06-03 | 3,120 | 3,155 | 3,100 | 3,110 | 1,152,000 | 3,110 |
| 2015-06-02 | 3,150 | 3,175 | 3,080 | 3,095 | 1,156,000 | 3,095 |
| 2015-06-01 | 3,065 | 3,095 | 3,050 | 3,085 | 928,000 | 3,085 |
| 2015-05-29 | 3,050 | 3,100 | 3,025 | 3,090 | 1,545,000 | 3,090 |
| 2015-05-28 | 3,095 | 3,140 | 3,050 | 3,060 | 1,355,000 | 3,060 |
| 2015-05-27 | 2,998 | 3,065 | 2,991 | 3,065 | 1,110,000 | 3,065 |
| 2015-05-26 | 3,035 | 3,040 | 3,005 | 3,025 | 873,000 | 3,025 |
| 2015-05-25 | 2,983 | 3,050 | 2,966 | 3,045 | 1,247,000 | 3,045 |
| 2015-05-22 | 2,984 | 2,989 | 2,932 | 2,983 | 1,224,000 | 2,983 |
| 2015-05-21 | 3,035 | 3,070 | 2,976 | 2,982 | 1,666,000 | 2,982 |
| 2015-05-20 | 2,944 | 3,045 | 2,934 | 3,020 | 2,823,000 | 3,020 |
| 2015-05-19 | 2,990 | 2,990 | 2,931 | 2,935 | 1,837,000 | 2,935 |
| 2015-05-18 | 2,974 | 2,983 | 2,949 | 2,967 | 1,524,000 | 2,967 |
| 2015-05-15 | 2,988 | 2,990 | 2,913 | 2,923 | 1,911,000 | 2,923 |
| 2015-05-14 | 2,883 | 2,969 | 2,854 | 2,903 | 2,617,000 | 2,903 |
| 2015-05-13 | 2,765 | 2,917 | 2,763 | 2,860 | 4,444,000 | 2,860 |
| 2015-05-12 | 2,700 | 2,711 | 2,676 | 2,693 | 1,835,000 | 2,693 |
| 2015-05-11 | 2,723 | 2,734 | 2,704 | 2,726 | 1,619,000 | 2,726 |
| 2015-05-08 | 2,705 | 2,718 | 2,675 | 2,698 | 1,474,000 | 2,698 |
| 2015-05-07 | 2,669 | 2,711 | 2,651 | 2,705 | 1,768,000 | 2,705 |
| 2015-05-01 | 2,671 | 2,696 | 2,655 | 2,677 | 1,053,000 | 2,677 |
| 2015-04-30 | 2,723 | 2,730 | 2,683 | 2,704 | 1,817,000 | 2,704 |
| 2015-04-28 | 2,696 | 2,767 | 2,695 | 2,757 | 3,136,000 | 2,757 |
| 2015-04-27 | 2,585 | 2,693 | 2,546 | 2,665 | 3,578,000 | 2,665 |
| 2015-04-24 | 2,630 | 2,630 | 2,575 | 2,578 | 1,138,000 | 2,578 |
| 2015-04-23 | 2,662 | 2,664 | 2,619 | 2,631 | 1,073,000 | 2,631 |
| 2015-04-22 | 2,596 | 2,652 | 2,591 | 2,650 | 1,271,000 | 2,650 |
| 2015-04-21 | 2,590 | 2,610 | 2,581 | 2,596 | 1,030,000 | 2,596 |
| 2015-04-20 | 2,590 | 2,630 | 2,571 | 2,582 | 1,153,000 | 2,582 |
| 2015-04-17 | 2,670 | 2,670 | 2,623 | 2,624 | 1,818,000 | 2,624 |
| 2015-04-16 | 2,640 | 2,666 | 2,633 | 2,659 | 961,000 | 2,659 |
| 2015-04-15 | 2,616 | 2,637 | 2,605 | 2,632 | 1,000,000 | 2,632 |
| 2015-04-14 | 2,603 | 2,636 | 2,592 | 2,625 | 1,244,000 | 2,625 |
| 2015-04-13 | 2,596 | 2,638 | 2,591 | 2,631 | 1,479,000 | 2,631 |
| 2015-04-10 | 2,605 | 2,613 | 2,584 | 2,600 | 1,442,000 | 2,600 |
| 2015-04-09 | 2,639 | 2,639 | 2,602 | 2,607 | 1,099,000 | 2,607 |
| 2015-04-08 | 2,621 | 2,648 | 2,601 | 2,620 | 1,403,000 | 2,620 |
| 2015-04-07 | 2,625 | 2,646 | 2,607 | 2,621 | 1,327,000 | 2,621 |
| 2015-04-06 | 2,594 | 2,634 | 2,582 | 2,612 | 1,050,000 | 2,612 |
| 2015-04-03 | 2,548 | 2,624 | 2,541 | 2,616 | 1,728,000 | 2,616 |
| 2015-04-02 | 2,541 | 2,566 | 2,527 | 2,541 | 1,431,000 | 2,541 |
| 2015-04-01 | 2,542 | 2,565 | 2,514 | 2,527 | 1,564,000 | 2,527 |
| 2015-03-31 | 2,552 | 2,629 | 2,552 | 2,565 | 2,272,000 | 2,565 |
| 2015-03-30 | 2,550 | 2,550 | 2,504 | 2,536 | 1,311,000 | 2,536 |
| 2015-03-27 | 2,530 | 2,611 | 2,522 | 2,541 | 1,451,000 | 2,541 |
| 2015-03-26 | 2,584 | 2,584 | 2,542 | 2,552 | 1,578,000 | 2,552 |
| 2015-03-25 | 2,624 | 2,631 | 2,572 | 2,604 | 1,367,000 | 2,604 |
| 2015-03-24 | 2,600 | 2,640 | 2,585 | 2,630 | 1,753,000 | 2,630 |
| 2015-03-23 | 2,596 | 2,618 | 2,591 | 2,612 | 1,376,000 | 2,612 |
| 2015-03-20 | 2,561 | 2,592 | 2,544 | 2,589 | 1,416,000 | 2,589 |
| 2015-03-19 | 2,550 | 2,580 | 2,518 | 2,567 | 1,807,000 | 2,567 |
| 2015-03-18 | 2,555 | 2,566 | 2,542 | 2,554 | 1,106,000 | 2,554 |
| 2015-03-17 | 2,541 | 2,568 | 2,534 | 2,553 | 1,906,000 | 2,553 |
| 2015-03-16 | 2,505 | 2,534 | 2,492 | 2,528 | 1,965,000 | 2,528 |
| 2015-03-13 | 2,502 | 2,522 | 2,476 | 2,506 | 3,641,000 | 2,506 |
| 2015-03-12 | 2,442 | 2,490 | 2,442 | 2,489 | 1,545,000 | 2,489 |
| 2015-03-11 | 2,405 | 2,469 | 2,403 | 2,440 | 2,007,000 | 2,440 |
| 2015-03-10 | 2,443 | 2,490 | 2,429 | 2,447 | 3,212,000 | 2,447 |
| 2015-03-09 | 2,385 | 2,418 | 2,372 | 2,416 | 2,408,000 | 2,416 |
| 2015-03-06 | 2,397 | 2,404 | 2,366 | 2,389 | 2,326,000 | 2,389 |
| 2015-03-05 | 2,400 | 2,400 | 2,361 | 2,380 | 2,000,000 | 2,380 |
| 2015-03-04 | 2,373 | 2,420 | 2,371 | 2,403 | 3,775,000 | 2,403 |
| 2015-03-03 | 2,325 | 2,340 | 2,302 | 2,331 | 1,756,000 | 2,331 |
| 2015-03-02 | 2,339 | 2,354 | 2,318 | 2,322 | 1,427,000 | 2,322 |
| 2015-02-27 | 2,338 | 2,339 | 2,312 | 2,331 | 1,818,000 | 2,331 |
| 2015-02-26 | 2,296 | 2,352 | 2,296 | 2,345 | 3,166,000 | 2,345 |
| 2015-02-25 | 2,320 | 2,337 | 2,291 | 2,296 | 2,106,000 | 2,296 |
| 2015-02-24 | 2,358 | 2,362 | 2,319 | 2,343 | 2,268,000 | 2,343 |
| 2015-02-23 | 2,358 | 2,383 | 2,357 | 2,364 | 2,875,000 | 2,364 |
| 2015-02-20 | 2,325 | 2,349 | 2,310 | 2,332 | 2,579,000 | 2,332 |
| 2015-02-19 | 2,269 | 2,324 | 2,265 | 2,312 | 3,902,000 | 2,312 |
| 2015-02-18 | 2,199 | 2,208 | 2,185 | 2,206 | 1,771,000 | 2,206 |
| 2015-02-17 | 2,141 | 2,182 | 2,131 | 2,170 | 1,361,000 | 2,170 |
| 2015-02-16 | 2,172 | 2,176 | 2,142 | 2,149 | 1,146,000 | 2,149 |
| 2015-02-13 | 2,194 | 2,194 | 2,144 | 2,156 | 2,185,000 | 2,156 |
| 2015-02-12 | 2,171 | 2,194 | 2,167 | 2,180 | 2,253,000 | 2,180 |
| 2015-02-10 | 2,130 | 2,145 | 2,126 | 2,134 | 1,401,000 | 2,134 |
| 2015-02-09 | 2,138 | 2,150 | 2,124 | 2,139 | 1,396,000 | 2,139 |
| 2015-02-06 | 2,095 | 2,109 | 2,080 | 2,106 | 2,499,000 | 2,106 |
| 2015-02-05 | 2,113 | 2,113 | 2,071 | 2,076 | 2,700,000 | 2,076 |
| 2015-02-04 | 2,125 | 2,152 | 2,105 | 2,113 | 2,587,000 | 2,113 |
| 2015-02-03 | 2,173 | 2,182 | 2,113 | 2,124 | 3,335,000 | 2,124 |
| 2015-02-02 | 2,200 | 2,240 | 2,153 | 2,163 | 4,745,000 | 2,163 |
| 2015-01-30 | 2,398 | 2,420 | 2,381 | 2,392 | 1,279,000 | 2,392 |
| 2015-01-29 | 2,379 | 2,405 | 2,363 | 2,382 | 1,349,000 | 2,382 |
| 2015-01-28 | 2,372 | 2,409 | 2,364 | 2,392 | 1,636,000 | 2,392 |
| 2015-01-27 | 2,402 | 2,441 | 2,393 | 2,401 | 1,698,000 | 2,401 |
| 2015-01-26 | 2,346 | 2,400 | 2,336 | 2,394 | 1,867,000 | 2,394 |
| 2015-01-23 | 2,380 | 2,397 | 2,371 | 2,382 | 1,312,000 | 2,382 |
| 2015-01-22 | 2,336 | 2,365 | 2,331 | 2,363 | 1,215,000 | 2,363 |
| 2015-01-21 | 2,352 | 2,362 | 2,327 | 2,352 | 1,593,000 | 2,352 |
| 2015-01-20 | 2,311 | 2,374 | 2,311 | 2,371 | 2,253,000 | 2,371 |
| 2015-01-19 | 2,265 | 2,292 | 2,256 | 2,284 | 1,915,000 | 2,284 |
| 2015-01-16 | 2,235 | 2,251 | 2,181 | 2,218 | 2,221,000 | 2,218 |
| 2015-01-15 | 2,227 | 2,253 | 2,210 | 2,248 | 1,972,000 | 2,248 |
| 2015-01-14 | 2,277 | 2,293 | 2,229 | 2,235 | 1,698,000 | 2,235 |
| 2015-01-13 | 2,315 | 2,322 | 2,262 | 2,297 | 1,505,000 | 2,297 |
| 2015-01-09 | 2,427 | 2,427 | 2,341 | 2,345 | 2,160,000 | 2,345 |
| 2015-01-08 | 2,361 | 2,410 | 2,352 | 2,377 | 2,028,000 | 2,377 |
| 2015-01-07 | 2,330 | 2,353 | 2,321 | 2,328 | 2,036,000 | 2,328 |
| 2015-01-06 | 2,428 | 2,428 | 2,360 | 2,360 | 2,188,000 | 2,360 |
| 2015-01-05 | 2,473 | 2,499 | 2,461 | 2,477 | 1,039,000 | 2,477 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
