5334 日本特殊陶業(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 | 3,265 | 3,275 | 3,215 | 3,215 | 459,700 | 3,215 |
| 2015-12-29 | 3,210 | 3,250 | 3,150 | 3,240 | 387,200 | 3,240 |
| 2015-12-28 | 3,220 | 3,265 | 3,205 | 3,225 | 371,800 | 3,225 |
| 2015-12-25 | 3,205 | 3,235 | 3,175 | 3,185 | 298,700 | 3,185 |
| 2015-12-24 | 3,260 | 3,290 | 3,180 | 3,180 | 423,200 | 3,180 |
| 2015-12-22 | 3,210 | 3,250 | 3,170 | 3,225 | 538,000 | 3,225 |
| 2015-12-21 | 3,235 | 3,250 | 3,190 | 3,220 | 948,400 | 3,220 |
| 2015-12-18 | 3,320 | 3,350 | 3,240 | 3,245 | 1,022,800 | 3,245 |
| 2015-12-17 | 3,380 | 3,380 | 3,310 | 3,320 | 1,027,900 | 3,320 |
| 2015-12-16 | 3,255 | 3,305 | 3,225 | 3,285 | 1,307,000 | 3,285 |
| 2015-12-15 | 3,230 | 3,270 | 3,150 | 3,155 | 1,063,700 | 3,155 |
| 2015-12-14 | 3,235 | 3,285 | 3,200 | 3,245 | 1,006,300 | 3,245 |
| 2015-12-11 | 3,285 | 3,355 | 3,280 | 3,340 | 1,076,400 | 3,340 |
| 2015-12-10 | 3,315 | 3,365 | 3,290 | 3,320 | 1,079,000 | 3,320 |
| 2015-12-09 | 3,375 | 3,410 | 3,335 | 3,365 | 1,217,400 | 3,365 |
| 2015-12-08 | 3,535 | 3,540 | 3,415 | 3,420 | 788,600 | 3,420 |
| 2015-12-07 | 3,470 | 3,555 | 3,470 | 3,530 | 613,500 | 3,530 |
| 2015-12-04 | 3,465 | 3,490 | 3,435 | 3,460 | 851,600 | 3,460 |
| 2015-12-03 | 3,500 | 3,540 | 3,475 | 3,535 | 863,200 | 3,535 |
| 2015-12-02 | 3,575 | 3,595 | 3,485 | 3,490 | 1,335,100 | 3,490 |
| 2015-12-01 | 3,390 | 3,470 | 3,385 | 3,470 | 856,900 | 3,470 |
| 2015-11-30 | 3,385 | 3,430 | 3,335 | 3,355 | 625,500 | 3,355 |
| 2015-11-27 | 3,375 | 3,375 | 3,325 | 3,350 | 420,400 | 3,350 |
| 2015-11-26 | 3,370 | 3,380 | 3,345 | 3,355 | 540,100 | 3,355 |
| 2015-11-25 | 3,330 | 3,355 | 3,295 | 3,340 | 623,300 | 3,340 |
| 2015-11-24 | 3,340 | 3,365 | 3,305 | 3,350 | 662,800 | 3,350 |
| 2015-11-20 | 3,325 | 3,340 | 3,240 | 3,325 | 1,004,100 | 3,325 |
| 2015-11-19 | 3,340 | 3,375 | 3,310 | 3,350 | 768,500 | 3,350 |
| 2015-11-18 | 3,330 | 3,340 | 3,250 | 3,275 | 697,600 | 3,275 |
| 2015-11-17 | 3,285 | 3,340 | 3,285 | 3,295 | 699,000 | 3,295 |
| 2015-11-16 | 3,185 | 3,235 | 3,175 | 3,220 | 370,900 | 3,220 |
| 2015-11-13 | 3,240 | 3,270 | 3,220 | 3,245 | 489,200 | 3,245 |
| 2015-11-12 | 3,280 | 3,285 | 3,240 | 3,270 | 516,000 | 3,270 |
| 2015-11-11 | 3,265 | 3,290 | 3,230 | 3,280 | 650,700 | 3,280 |
| 2015-11-10 | 3,270 | 3,295 | 3,240 | 3,265 | 564,100 | 3,265 |
| 2015-11-09 | 3,230 | 3,310 | 3,220 | 3,285 | 967,300 | 3,285 |
| 2015-11-06 | 3,195 | 3,205 | 3,145 | 3,170 | 551,000 | 3,170 |
| 2015-11-05 | 3,150 | 3,200 | 3,130 | 3,180 | 779,500 | 3,180 |
| 2015-11-04 | 3,075 | 3,200 | 3,060 | 3,155 | 1,204,400 | 3,155 |
| 2015-11-02 | 2,969 | 3,075 | 2,964 | 2,985 | 1,248,800 | 2,985 |
| 2015-10-30 | 2,904 | 3,010 | 2,828 | 2,971 | 1,690,200 | 2,971 |
| 2015-10-29 | 2,977 | 3,010 | 2,902 | 2,930 | 1,052,300 | 2,930 |
| 2015-10-28 | 2,969 | 2,985 | 2,926 | 2,942 | 749,600 | 2,942 |
| 2015-10-27 | 3,050 | 3,075 | 2,977 | 2,977 | 465,200 | 2,977 |
| 2015-10-26 | 3,045 | 3,080 | 3,020 | 3,045 | 469,800 | 3,045 |
| 2015-10-23 | 3,010 | 3,045 | 3,005 | 3,035 | 550,100 | 3,035 |
| 2015-10-22 | 2,924 | 2,961 | 2,907 | 2,913 | 391,300 | 2,913 |
| 2015-10-21 | 2,860 | 2,962 | 2,830 | 2,954 | 989,000 | 2,954 |
| 2015-10-20 | 2,909 | 2,909 | 2,859 | 2,875 | 940,300 | 2,875 |
| 2015-10-19 | 2,963 | 2,963 | 2,892 | 2,901 | 487,600 | 2,901 |
| 2015-10-16 | 2,947 | 3,020 | 2,947 | 2,988 | 476,600 | 2,988 |
| 2015-10-15 | 2,896 | 2,936 | 2,872 | 2,921 | 960,300 | 2,921 |
| 2015-10-14 | 3,000 | 3,005 | 2,917 | 2,921 | 649,500 | 2,921 |
| 2015-10-13 | 3,100 | 3,100 | 3,035 | 3,050 | 581,500 | 3,050 |
| 2015-10-09 | 3,025 | 3,115 | 3,025 | 3,100 | 603,100 | 3,100 |
| 2015-10-08 | 2,998 | 3,060 | 2,968 | 3,010 | 630,600 | 3,010 |
| 2015-10-07 | 2,949 | 3,035 | 2,921 | 3,025 | 574,600 | 3,025 |
| 2015-10-06 | 3,045 | 3,085 | 2,952 | 2,957 | 805,000 | 2,957 |
| 2015-10-05 | 2,999 | 3,035 | 2,956 | 2,967 | 674,200 | 2,967 |
| 2015-10-02 | 2,835 | 2,995 | 2,817 | 2,953 | 1,075,900 | 2,953 |
| 2015-10-01 | 2,756 | 2,864 | 2,747 | 2,836 | 754,400 | 2,836 |
| 2015-09-30 | 2,689 | 2,771 | 2,689 | 2,729 | 881,400 | 2,729 |
| 2015-09-29 | 2,700 | 2,725 | 2,654 | 2,673 | 1,151,700 | 2,673 |
| 2015-09-28 | 2,904 | 2,910 | 2,810 | 2,837 | 647,300 | 2,837 |
| 2015-09-25 | 2,828 | 2,905 | 2,820 | 2,898 | 1,013,700 | 2,898 |
| 2015-09-24 | 2,873 | 2,880 | 2,738 | 2,805 | 1,529,100 | 2,805 |
| 2015-09-18 | 2,934 | 2,937 | 2,876 | 2,923 | 760,500 | 2,923 |
| 2015-09-17 | 2,967 | 2,997 | 2,948 | 2,974 | 685,300 | 2,974 |
| 2015-09-16 | 2,900 | 2,979 | 2,889 | 2,948 | 1,247,500 | 2,948 |
| 2015-09-15 | 2,831 | 2,924 | 2,803 | 2,853 | 905,800 | 2,853 |
| 2015-09-14 | 2,864 | 2,869 | 2,776 | 2,791 | 741,300 | 2,791 |
| 2015-09-11 | 2,884 | 2,902 | 2,841 | 2,851 | 746,200 | 2,851 |
| 2015-09-10 | 2,862 | 2,899 | 2,844 | 2,884 | 539,800 | 2,884 |
| 2015-09-09 | 2,864 | 2,940 | 2,849 | 2,940 | 778,400 | 2,940 |
| 2015-09-08 | 2,750 | 2,873 | 2,744 | 2,814 | 1,180,800 | 2,814 |
| 2015-09-07 | 2,723 | 2,790 | 2,673 | 2,760 | 558,900 | 2,760 |
| 2015-09-04 | 2,878 | 2,887 | 2,726 | 2,763 | 761,400 | 2,763 |
| 2015-09-03 | 2,823 | 2,918 | 2,805 | 2,846 | 1,009,700 | 2,846 |
| 2015-09-02 | 2,787 | 2,866 | 2,766 | 2,814 | 727,900 | 2,814 |
| 2015-09-01 | 2,935 | 2,959 | 2,849 | 2,849 | 993,000 | 2,849 |
| 2015-08-31 | 3,030 | 3,040 | 2,955 | 2,982 | 757,700 | 2,982 |
| 2015-08-28 | 3,040 | 3,060 | 2,974 | 3,025 | 655,500 | 3,025 |
| 2015-08-27 | 3,060 | 3,090 | 2,932 | 2,960 | 1,125,900 | 2,960 |
| 2015-08-26 | 2,840 | 2,967 | 2,834 | 2,936 | 926,000 | 2,936 |
| 2015-08-25 | 2,910 | 3,025 | 2,860 | 2,860 | 1,182,500 | 2,860 |
| 2015-08-24 | 3,080 | 3,100 | 2,965 | 2,965 | 1,027,300 | 2,965 |
| 2015-08-21 | 3,200 | 3,215 | 3,150 | 3,160 | 699,800 | 3,160 |
| 2015-08-20 | 3,295 | 3,310 | 3,245 | 3,270 | 727,400 | 3,270 |
| 2015-08-19 | 3,345 | 3,405 | 3,320 | 3,330 | 561,300 | 3,330 |
| 2015-08-18 | 3,365 | 3,420 | 3,365 | 3,380 | 391,400 | 3,380 |
| 2015-08-17 | 3,395 | 3,420 | 3,375 | 3,390 | 412,300 | 3,390 |
| 2015-08-14 | 3,360 | 3,415 | 3,340 | 3,370 | 443,900 | 3,370 |
| 2015-08-13 | 3,380 | 3,415 | 3,335 | 3,375 | 1,111,000 | 3,375 |
| 2015-08-12 | 3,385 | 3,435 | 3,380 | 3,420 | 825,800 | 3,420 |
| 2015-08-11 | 3,495 | 3,520 | 3,415 | 3,445 | 690,000 | 3,445 |
| 2015-08-10 | 3,500 | 3,510 | 3,410 | 3,470 | 653,600 | 3,470 |
| 2015-08-07 | 3,475 | 3,535 | 3,470 | 3,525 | 587,400 | 3,525 |
| 2015-08-06 | 3,470 | 3,520 | 3,445 | 3,485 | 677,400 | 3,485 |
| 2015-08-05 | 3,395 | 3,455 | 3,360 | 3,435 | 722,100 | 3,435 |
| 2015-08-04 | 3,470 | 3,470 | 3,380 | 3,430 | 944,400 | 3,430 |
| 2015-08-03 | 3,495 | 3,530 | 3,390 | 3,465 | 2,215,000 | 3,465 |
| 2015-07-31 | 3,210 | 3,290 | 3,190 | 3,285 | 678,600 | 3,285 |
| 2015-07-30 | 3,155 | 3,230 | 3,150 | 3,195 | 815,100 | 3,195 |
| 2015-07-29 | 3,180 | 3,180 | 3,125 | 3,130 | 585,400 | 3,130 |
| 2015-07-28 | 3,150 | 3,185 | 3,120 | 3,145 | 798,400 | 3,145 |
| 2015-07-27 | 3,185 | 3,245 | 3,160 | 3,185 | 832,600 | 3,185 |
| 2015-07-24 | 3,260 | 3,275 | 3,195 | 3,220 | 818,200 | 3,220 |
| 2015-07-23 | 3,315 | 3,325 | 3,220 | 3,245 | 1,256,700 | 3,245 |
| 2015-07-22 | 3,285 | 3,350 | 3,255 | 3,330 | 1,124,100 | 3,330 |
| 2015-07-21 | 3,315 | 3,340 | 3,275 | 3,305 | 908,900 | 3,305 |
| 2015-07-17 | 3,325 | 3,325 | 3,235 | 3,260 | 863,000 | 3,260 |
| 2015-07-16 | 3,290 | 3,315 | 3,260 | 3,295 | 952,900 | 3,295 |
| 2015-07-15 | 3,265 | 3,280 | 3,210 | 3,240 | 718,000 | 3,240 |
| 2015-07-14 | 3,240 | 3,270 | 3,205 | 3,220 | 824,200 | 3,220 |
| 2015-07-13 | 3,140 | 3,200 | 3,130 | 3,170 | 964,200 | 3,170 |
| 2015-07-10 | 3,200 | 3,220 | 3,080 | 3,105 | 2,289,600 | 3,105 |
| 2015-07-09 | 3,095 | 3,200 | 3,010 | 3,195 | 1,922,000 | 3,195 |
| 2015-07-08 | 3,280 | 3,285 | 3,185 | 3,190 | 1,257,400 | 3,190 |
| 2015-07-07 | 3,315 | 3,345 | 3,285 | 3,295 | 910,900 | 3,295 |
| 2015-07-06 | 3,305 | 3,360 | 3,295 | 3,340 | 837,000 | 3,340 |
| 2015-07-03 | 3,400 | 3,415 | 3,350 | 3,390 | 640,000 | 3,390 |
| 2015-07-02 | 3,465 | 3,500 | 3,400 | 3,415 | 1,043,400 | 3,415 |
| 2015-07-01 | 3,435 | 3,470 | 3,395 | 3,400 | 1,354,600 | 3,400 |
| 2015-06-30 | 3,405 | 3,440 | 3,375 | 3,395 | 1,027,200 | 3,395 |
| 2015-06-29 | 3,390 | 3,445 | 3,380 | 3,415 | 1,516,100 | 3,415 |
| 2015-06-26 | 3,495 | 3,510 | 3,420 | 3,425 | 1,926,800 | 3,425 |
| 2015-06-25 | 3,680 | 3,680 | 3,535 | 3,545 | 2,146,600 | 3,545 |
| 2015-06-24 | 3,755 | 3,755 | 3,675 | 3,730 | 1,251,400 | 3,730 |
| 2015-06-23 | 3,780 | 3,785 | 3,735 | 3,760 | 787,500 | 3,760 |
| 2015-06-22 | 3,770 | 3,775 | 3,685 | 3,720 | 785,900 | 3,720 |
| 2015-06-19 | 3,660 | 3,750 | 3,660 | 3,740 | 943,500 | 3,740 |
| 2015-06-18 | 3,675 | 3,695 | 3,655 | 3,660 | 574,100 | 3,660 |
| 2015-06-17 | 3,780 | 3,780 | 3,690 | 3,710 | 979,000 | 3,710 |
| 2015-06-16 | 3,675 | 3,715 | 3,655 | 3,705 | 795,500 | 3,705 |
| 2015-06-15 | 3,750 | 3,765 | 3,680 | 3,720 | 923,100 | 3,720 |
| 2015-06-12 | 3,770 | 3,795 | 3,750 | 3,780 | 966,900 | 3,780 |
| 2015-06-11 | 3,800 | 3,830 | 3,745 | 3,760 | 1,103,700 | 3,760 |
| 2015-06-10 | 3,835 | 3,855 | 3,790 | 3,810 | 1,329,300 | 3,810 |
| 2015-06-09 | 3,850 | 3,860 | 3,785 | 3,805 | 1,096,400 | 3,805 |
| 2015-06-08 | 3,850 | 3,900 | 3,825 | 3,860 | 690,800 | 3,860 |
| 2015-06-05 | 3,840 | 3,860 | 3,795 | 3,835 | 1,004,500 | 3,835 |
| 2015-06-04 | 3,795 | 3,835 | 3,770 | 3,830 | 1,165,800 | 3,830 |
| 2015-06-03 | 3,745 | 3,760 | 3,715 | 3,730 | 626,400 | 3,730 |
| 2015-06-02 | 3,700 | 3,760 | 3,690 | 3,730 | 1,071,200 | 3,730 |
| 2015-06-01 | 3,705 | 3,810 | 3,705 | 3,805 | 870,900 | 3,805 |
| 2015-05-29 | 3,725 | 3,785 | 3,680 | 3,775 | 1,315,000 | 3,775 |
| 2015-05-28 | 3,700 | 3,790 | 3,690 | 3,760 | 1,021,400 | 3,760 |
| 2015-05-27 | 3,650 | 3,695 | 3,645 | 3,670 | 848,500 | 3,670 |
| 2015-05-26 | 3,695 | 3,715 | 3,630 | 3,685 | 1,039,400 | 3,685 |
| 2015-05-25 | 3,625 | 3,700 | 3,625 | 3,685 | 1,075,400 | 3,685 |
| 2015-05-22 | 3,560 | 3,600 | 3,530 | 3,585 | 596,400 | 3,585 |
| 2015-05-21 | 3,550 | 3,595 | 3,500 | 3,545 | 705,700 | 3,545 |
| 2015-05-20 | 3,505 | 3,550 | 3,500 | 3,540 | 824,700 | 3,540 |
| 2015-05-19 | 3,545 | 3,580 | 3,475 | 3,480 | 989,800 | 3,480 |
| 2015-05-18 | 3,440 | 3,500 | 3,425 | 3,475 | 892,300 | 3,475 |
| 2015-05-15 | 3,365 | 3,400 | 3,350 | 3,400 | 433,000 | 3,400 |
| 2015-05-14 | 3,325 | 3,365 | 3,320 | 3,350 | 759,900 | 3,350 |
| 2015-05-13 | 3,365 | 3,410 | 3,360 | 3,375 | 1,285,100 | 3,375 |
| 2015-05-12 | 3,330 | 3,355 | 3,290 | 3,310 | 726,300 | 3,310 |
| 2015-05-11 | 3,330 | 3,405 | 3,305 | 3,360 | 1,222,000 | 3,360 |
| 2015-05-08 | 3,390 | 3,400 | 3,315 | 3,360 | 914,300 | 3,360 |
| 2015-05-07 | 3,355 | 3,450 | 3,345 | 3,420 | 1,232,500 | 3,420 |
| 2015-05-01 | 3,365 | 3,385 | 3,330 | 3,380 | 789,100 | 3,380 |
| 2015-04-30 | 3,385 | 3,405 | 3,355 | 3,370 | 782,900 | 3,370 |
| 2015-04-28 | 3,390 | 3,445 | 3,345 | 3,435 | 944,900 | 3,435 |
| 2015-04-27 | 3,410 | 3,425 | 3,385 | 3,410 | 872,600 | 3,410 |
| 2015-04-24 | 3,415 | 3,430 | 3,385 | 3,405 | 870,200 | 3,405 |
| 2015-04-23 | 3,440 | 3,480 | 3,385 | 3,405 | 962,100 | 3,405 |
| 2015-04-22 | 3,345 | 3,400 | 3,315 | 3,385 | 1,618,600 | 3,385 |
| 2015-04-21 | 3,190 | 3,245 | 3,165 | 3,230 | 934,500 | 3,230 |
| 2015-04-20 | 3,200 | 3,225 | 3,150 | 3,160 | 1,369,000 | 3,160 |
| 2015-04-17 | 3,280 | 3,340 | 3,270 | 3,270 | 1,929,100 | 3,270 |
| 2015-04-16 | 3,235 | 3,275 | 3,220 | 3,260 | 1,164,200 | 3,260 |
| 2015-04-15 | 3,170 | 3,220 | 3,170 | 3,190 | 700,900 | 3,190 |
| 2015-04-14 | 3,180 | 3,200 | 3,140 | 3,165 | 572,500 | 3,165 |
| 2015-04-13 | 3,155 | 3,165 | 3,125 | 3,155 | 564,300 | 3,155 |
| 2015-04-10 | 3,140 | 3,185 | 3,140 | 3,180 | 1,175,500 | 3,180 |
| 2015-04-09 | 3,140 | 3,145 | 3,105 | 3,120 | 861,400 | 3,120 |
| 2015-04-08 | 3,160 | 3,165 | 3,120 | 3,130 | 1,226,000 | 3,130 |
| 2015-04-07 | 3,225 | 3,230 | 3,135 | 3,155 | 1,295,800 | 3,155 |
| 2015-04-06 | 3,220 | 3,245 | 3,185 | 3,185 | 1,108,600 | 3,185 |
| 2015-04-03 | 3,215 | 3,300 | 3,195 | 3,250 | 2,383,500 | 3,250 |
| 2015-04-02 | 3,125 | 3,190 | 3,110 | 3,125 | 1,585,700 | 3,125 |
| 2015-04-01 | 3,200 | 3,215 | 3,105 | 3,105 | 1,811,900 | 3,105 |
| 2015-03-31 | 3,260 | 3,280 | 3,220 | 3,230 | 778,500 | 3,230 |
| 2015-03-30 | 3,275 | 3,285 | 3,210 | 3,225 | 820,800 | 3,225 |
| 2015-03-27 | 3,235 | 3,325 | 3,210 | 3,270 | 814,800 | 3,270 |
| 2015-03-26 | 3,310 | 3,345 | 3,260 | 3,285 | 1,455,600 | 3,285 |
| 2015-03-25 | 3,335 | 3,370 | 3,265 | 3,325 | 842,600 | 3,325 |
| 2015-03-24 | 3,455 | 3,465 | 3,335 | 3,340 | 1,356,500 | 3,340 |
| 2015-03-23 | 3,405 | 3,495 | 3,405 | 3,495 | 1,314,900 | 3,495 |
| 2015-03-20 | 3,360 | 3,375 | 3,325 | 3,360 | 918,100 | 3,360 |
| 2015-03-19 | 3,390 | 3,390 | 3,305 | 3,345 | 674,400 | 3,345 |
| 2015-03-18 | 3,330 | 3,385 | 3,320 | 3,385 | 825,500 | 3,385 |
| 2015-03-17 | 3,390 | 3,390 | 3,290 | 3,295 | 975,600 | 3,295 |
| 2015-03-16 | 3,295 | 3,335 | 3,260 | 3,330 | 831,000 | 3,330 |
| 2015-03-13 | 3,300 | 3,310 | 3,270 | 3,290 | 1,113,800 | 3,290 |
| 2015-03-12 | 3,285 | 3,315 | 3,275 | 3,280 | 1,142,100 | 3,280 |
| 2015-03-11 | 3,220 | 3,280 | 3,190 | 3,260 | 1,110,100 | 3,260 |
| 2015-03-10 | 3,370 | 3,380 | 3,245 | 3,285 | 1,220,700 | 3,285 |
| 2015-03-09 | 3,300 | 3,355 | 3,265 | 3,340 | 1,133,400 | 3,340 |
| 2015-03-06 | 3,210 | 3,280 | 3,200 | 3,275 | 747,300 | 3,275 |
| 2015-03-05 | 3,240 | 3,240 | 3,185 | 3,205 | 940,100 | 3,205 |
| 2015-03-04 | 3,325 | 3,325 | 3,230 | 3,245 | 957,700 | 3,245 |
| 2015-03-03 | 3,405 | 3,415 | 3,320 | 3,325 | 727,300 | 3,325 |
| 2015-03-02 | 3,385 | 3,440 | 3,375 | 3,405 | 626,300 | 3,405 |
| 2015-02-27 | 3,415 | 3,430 | 3,355 | 3,390 | 750,000 | 3,390 |
| 2015-02-26 | 3,355 | 3,385 | 3,335 | 3,380 | 874,100 | 3,380 |
| 2015-02-25 | 3,390 | 3,435 | 3,355 | 3,390 | 592,900 | 3,390 |
| 2015-02-24 | 3,310 | 3,410 | 3,310 | 3,385 | 1,035,200 | 3,385 |
| 2015-02-23 | 3,360 | 3,375 | 3,310 | 3,345 | 723,900 | 3,345 |
| 2015-02-20 | 3,380 | 3,385 | 3,310 | 3,320 | 800,600 | 3,320 |
| 2015-02-19 | 3,340 | 3,350 | 3,295 | 3,335 | 671,500 | 3,335 |
| 2015-02-18 | 3,240 | 3,355 | 3,200 | 3,345 | 1,514,400 | 3,345 |
| 2015-02-17 | 3,155 | 3,180 | 3,120 | 3,170 | 1,642,300 | 3,170 |
| 2015-02-16 | 3,325 | 3,325 | 3,130 | 3,195 | 1,796,600 | 3,195 |
| 2015-02-13 | 3,395 | 3,400 | 3,305 | 3,320 | 921,200 | 3,320 |
| 2015-02-12 | 3,410 | 3,460 | 3,375 | 3,410 | 904,300 | 3,410 |
| 2015-02-10 | 3,360 | 3,395 | 3,315 | 3,365 | 743,600 | 3,365 |
| 2015-02-09 | 3,360 | 3,395 | 3,345 | 3,390 | 554,500 | 3,390 |
| 2015-02-06 | 3,370 | 3,385 | 3,320 | 3,335 | 664,300 | 3,335 |
| 2015-02-05 | 3,365 | 3,390 | 3,320 | 3,345 | 904,100 | 3,345 |
| 2015-02-04 | 3,365 | 3,375 | 3,320 | 3,360 | 719,400 | 3,360 |
| 2015-02-03 | 3,360 | 3,390 | 3,265 | 3,295 | 1,182,700 | 3,295 |
| 2015-02-02 | 3,205 | 3,360 | 3,205 | 3,340 | 2,126,200 | 3,340 |
| 2015-01-30 | 3,595 | 3,630 | 3,520 | 3,520 | 976,600 | 3,520 |
| 2015-01-29 | 3,560 | 3,610 | 3,525 | 3,545 | 780,100 | 3,545 |
| 2015-01-28 | 3,660 | 3,665 | 3,585 | 3,595 | 1,175,600 | 3,595 |
| 2015-01-27 | 3,690 | 3,705 | 3,675 | 3,700 | 978,800 | 3,700 |
| 2015-01-26 | 3,610 | 3,680 | 3,600 | 3,660 | 881,400 | 3,660 |
| 2015-01-23 | 3,630 | 3,660 | 3,600 | 3,615 | 725,200 | 3,615 |
| 2015-01-22 | 3,660 | 3,660 | 3,560 | 3,590 | 860,400 | 3,590 |
| 2015-01-21 | 3,600 | 3,630 | 3,570 | 3,615 | 1,100,600 | 3,615 |
| 2015-01-20 | 3,645 | 3,650 | 3,615 | 3,640 | 610,900 | 3,640 |
| 2015-01-19 | 3,620 | 3,655 | 3,580 | 3,600 | 1,025,700 | 3,600 |
| 2015-01-16 | 3,470 | 3,520 | 3,460 | 3,500 | 914,700 | 3,500 |
| 2015-01-15 | 3,540 | 3,565 | 3,515 | 3,540 | 1,341,600 | 3,540 |
| 2015-01-14 | 3,460 | 3,485 | 3,380 | 3,400 | 1,473,400 | 3,400 |
| 2015-01-13 | 3,510 | 3,520 | 3,460 | 3,510 | 867,100 | 3,510 |
| 2015-01-09 | 3,600 | 3,615 | 3,555 | 3,575 | 557,700 | 3,575 |
| 2015-01-08 | 3,545 | 3,560 | 3,515 | 3,540 | 971,600 | 3,540 |
| 2015-01-07 | 3,500 | 3,570 | 3,485 | 3,515 | 795,400 | 3,515 |
| 2015-01-06 | 3,545 | 3,570 | 3,505 | 3,505 | 824,800 | 3,505 |
| 2015-01-05 | 3,640 | 3,700 | 3,585 | 3,670 | 422,300 | 3,670 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
