5909 (株)コロナ 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 | 1,164 | 1,166 | 1,146 | 1,156 | 5,700 | 1,156 |
| 2015-12-29 | 1,147 | 1,164 | 1,142 | 1,158 | 10,100 | 1,158 |
| 2015-12-28 | 1,141 | 1,168 | 1,141 | 1,147 | 8,500 | 1,147 |
| 2015-12-25 | 1,159 | 1,159 | 1,131 | 1,152 | 7,400 | 1,152 |
| 2015-12-24 | 1,148 | 1,157 | 1,140 | 1,142 | 8,800 | 1,142 |
| 2015-12-22 | 1,163 | 1,163 | 1,146 | 1,149 | 10,500 | 1,149 |
| 2015-12-21 | 1,168 | 1,168 | 1,150 | 1,163 | 11,900 | 1,163 |
| 2015-12-18 | 1,179 | 1,196 | 1,170 | 1,175 | 13,100 | 1,175 |
| 2015-12-17 | 1,201 | 1,201 | 1,163 | 1,186 | 6,500 | 1,186 |
| 2015-12-16 | 1,190 | 1,201 | 1,169 | 1,201 | 10,200 | 1,201 |
| 2015-12-15 | 1,170 | 1,187 | 1,165 | 1,167 | 9,900 | 1,167 |
| 2015-12-14 | 1,180 | 1,182 | 1,172 | 1,176 | 3,600 | 1,176 |
| 2015-12-11 | 1,160 | 1,200 | 1,160 | 1,196 | 25,000 | 1,196 |
| 2015-12-10 | 1,200 | 1,201 | 1,175 | 1,190 | 32,700 | 1,190 |
| 2015-12-09 | 1,173 | 1,192 | 1,173 | 1,180 | 6,900 | 1,180 |
| 2015-12-08 | 1,187 | 1,193 | 1,181 | 1,186 | 14,100 | 1,186 |
| 2015-12-07 | 1,197 | 1,205 | 1,190 | 1,197 | 11,600 | 1,197 |
| 2015-12-04 | 1,199 | 1,208 | 1,185 | 1,199 | 9,900 | 1,199 |
| 2015-12-03 | 1,202 | 1,216 | 1,202 | 1,216 | 7,200 | 1,216 |
| 2015-12-02 | 1,215 | 1,223 | 1,212 | 1,218 | 8,100 | 1,218 |
| 2015-12-01 | 1,199 | 1,214 | 1,197 | 1,214 | 6,900 | 1,214 |
| 2015-11-30 | 1,214 | 1,231 | 1,198 | 1,199 | 6,000 | 1,199 |
| 2015-11-27 | 1,222 | 1,230 | 1,209 | 1,222 | 19,500 | 1,222 |
| 2015-11-26 | 1,219 | 1,219 | 1,190 | 1,202 | 7,900 | 1,202 |
| 2015-11-25 | 1,210 | 1,218 | 1,186 | 1,208 | 13,700 | 1,208 |
| 2015-11-24 | 1,208 | 1,218 | 1,172 | 1,207 | 16,200 | 1,207 |
| 2015-11-20 | 1,202 | 1,217 | 1,189 | 1,208 | 19,800 | 1,208 |
| 2015-11-19 | 1,187 | 1,205 | 1,180 | 1,187 | 20,700 | 1,187 |
| 2015-11-18 | 1,186 | 1,186 | 1,164 | 1,168 | 5,500 | 1,168 |
| 2015-11-17 | 1,180 | 1,180 | 1,159 | 1,180 | 11,800 | 1,180 |
| 2015-11-16 | 1,152 | 1,164 | 1,149 | 1,157 | 7,300 | 1,157 |
| 2015-11-13 | 1,161 | 1,180 | 1,158 | 1,172 | 14,900 | 1,172 |
| 2015-11-12 | 1,154 | 1,178 | 1,151 | 1,173 | 10,400 | 1,173 |
| 2015-11-11 | 1,157 | 1,178 | 1,153 | 1,154 | 8,900 | 1,154 |
| 2015-11-10 | 1,146 | 1,163 | 1,146 | 1,157 | 3,600 | 1,157 |
| 2015-11-09 | 1,142 | 1,166 | 1,142 | 1,166 | 10,000 | 1,166 |
| 2015-11-06 | 1,146 | 1,150 | 1,134 | 1,148 | 8,700 | 1,148 |
| 2015-11-05 | 1,144 | 1,157 | 1,144 | 1,147 | 5,200 | 1,147 |
| 2015-11-04 | 1,145 | 1,159 | 1,140 | 1,154 | 9,600 | 1,154 |
| 2015-11-02 | 1,168 | 1,189 | 1,150 | 1,151 | 8,500 | 1,151 |
| 2015-10-30 | 1,190 | 1,199 | 1,186 | 1,192 | 5,300 | 1,192 |
| 2015-10-29 | 1,184 | 1,190 | 1,174 | 1,181 | 8,200 | 1,181 |
| 2015-10-28 | 1,182 | 1,195 | 1,176 | 1,195 | 8,600 | 1,195 |
| 2015-10-27 | 1,195 | 1,197 | 1,168 | 1,170 | 12,200 | 1,170 |
| 2015-10-26 | 1,167 | 1,177 | 1,167 | 1,168 | 7,600 | 1,168 |
| 2015-10-23 | 1,134 | 1,173 | 1,134 | 1,167 | 25,500 | 1,167 |
| 2015-10-22 | 1,122 | 1,125 | 1,118 | 1,119 | 7,500 | 1,119 |
| 2015-10-21 | 1,118 | 1,125 | 1,100 | 1,122 | 13,200 | 1,122 |
| 2015-10-20 | 1,122 | 1,125 | 1,113 | 1,118 | 5,000 | 1,118 |
| 2015-10-19 | 1,134 | 1,134 | 1,120 | 1,122 | 5,500 | 1,122 |
| 2015-10-16 | 1,114 | 1,119 | 1,105 | 1,110 | 13,600 | 1,110 |
| 2015-10-15 | 1,111 | 1,117 | 1,101 | 1,110 | 11,200 | 1,110 |
| 2015-10-14 | 1,112 | 1,118 | 1,111 | 1,111 | 4,500 | 1,111 |
| 2015-10-13 | 1,120 | 1,129 | 1,114 | 1,122 | 9,300 | 1,122 |
| 2015-10-09 | 1,117 | 1,130 | 1,116 | 1,122 | 8,100 | 1,122 |
| 2015-10-08 | 1,108 | 1,116 | 1,106 | 1,111 | 7,100 | 1,111 |
| 2015-10-07 | 1,111 | 1,116 | 1,107 | 1,113 | 4,500 | 1,113 |
| 2015-10-06 | 1,107 | 1,122 | 1,095 | 1,109 | 6,800 | 1,109 |
| 2015-10-05 | 1,114 | 1,115 | 1,102 | 1,107 | 4,700 | 1,107 |
| 2015-10-02 | 1,111 | 1,120 | 1,103 | 1,113 | 7,300 | 1,113 |
| 2015-10-01 | 1,098 | 1,129 | 1,081 | 1,111 | 9,200 | 1,111 |
| 2015-09-30 | 1,087 | 1,107 | 1,080 | 1,085 | 17,300 | 1,085 |
| 2015-09-29 | 1,101 | 1,102 | 1,076 | 1,076 | 19,800 | 1,076 |
| 2015-09-28 | 1,120 | 1,130 | 1,106 | 1,112 | 14,400 | 1,112 |
| 2015-09-25 | 1,158 | 1,158 | 1,124 | 1,130 | 22,300 | 1,130 |
| 2015-09-24 | 1,122 | 1,136 | 1,117 | 1,120 | 21,200 | 1,120 |
| 2015-09-18 | 1,161 | 1,162 | 1,151 | 1,151 | 8,500 | 1,151 |
| 2015-09-17 | 1,157 | 1,172 | 1,156 | 1,161 | 7,900 | 1,161 |
| 2015-09-16 | 1,164 | 1,177 | 1,155 | 1,161 | 4,100 | 1,161 |
| 2015-09-15 | 1,162 | 1,200 | 1,155 | 1,164 | 15,800 | 1,164 |
| 2015-09-14 | 1,168 | 1,168 | 1,152 | 1,154 | 3,400 | 1,154 |
| 2015-09-11 | 1,160 | 1,165 | 1,144 | 1,150 | 21,500 | 1,150 |
| 2015-09-10 | 1,141 | 1,194 | 1,135 | 1,155 | 11,500 | 1,155 |
| 2015-09-09 | 1,157 | 1,164 | 1,127 | 1,153 | 10,700 | 1,153 |
| 2015-09-08 | 1,144 | 1,148 | 1,131 | 1,133 | 5,300 | 1,133 |
| 2015-09-07 | 1,135 | 1,151 | 1,123 | 1,144 | 5,200 | 1,144 |
| 2015-09-04 | 1,166 | 1,166 | 1,120 | 1,130 | 8,000 | 1,130 |
| 2015-09-03 | 1,148 | 1,186 | 1,148 | 1,155 | 11,300 | 1,155 |
| 2015-09-02 | 1,151 | 1,166 | 1,130 | 1,137 | 11,700 | 1,137 |
| 2015-09-01 | 1,182 | 1,194 | 1,165 | 1,167 | 6,200 | 1,167 |
| 2015-08-31 | 1,183 | 1,198 | 1,175 | 1,195 | 10,900 | 1,195 |
| 2015-08-28 | 1,181 | 1,199 | 1,156 | 1,199 | 11,500 | 1,199 |
| 2015-08-27 | 1,198 | 1,198 | 1,142 | 1,158 | 15,100 | 1,158 |
| 2015-08-26 | 1,130 | 1,168 | 1,125 | 1,141 | 16,400 | 1,141 |
| 2015-08-25 | 1,132 | 1,150 | 1,102 | 1,130 | 16,700 | 1,130 |
| 2015-08-24 | 1,180 | 1,191 | 1,151 | 1,176 | 24,100 | 1,176 |
| 2015-08-21 | 1,201 | 1,228 | 1,186 | 1,195 | 13,500 | 1,195 |
| 2015-08-20 | 1,226 | 1,226 | 1,208 | 1,211 | 7,600 | 1,211 |
| 2015-08-19 | 1,250 | 1,250 | 1,223 | 1,226 | 6,500 | 1,226 |
| 2015-08-18 | 1,235 | 1,250 | 1,230 | 1,246 | 7,100 | 1,246 |
| 2015-08-17 | 1,206 | 1,237 | 1,206 | 1,235 | 10,700 | 1,235 |
| 2015-08-14 | 1,202 | 1,224 | 1,202 | 1,213 | 5,700 | 1,213 |
| 2015-08-13 | 1,211 | 1,224 | 1,201 | 1,202 | 26,500 | 1,202 |
| 2015-08-12 | 1,236 | 1,247 | 1,210 | 1,224 | 8,300 | 1,224 |
| 2015-08-11 | 1,247 | 1,251 | 1,236 | 1,247 | 6,800 | 1,247 |
| 2015-08-10 | 1,253 | 1,256 | 1,230 | 1,250 | 8,500 | 1,250 |
| 2015-08-07 | 1,245 | 1,252 | 1,223 | 1,249 | 16,200 | 1,249 |
| 2015-08-06 | 1,243 | 1,255 | 1,236 | 1,249 | 11,400 | 1,249 |
| 2015-08-05 | 1,230 | 1,241 | 1,221 | 1,239 | 7,400 | 1,239 |
| 2015-08-04 | 1,235 | 1,240 | 1,215 | 1,230 | 5,200 | 1,230 |
| 2015-08-03 | 1,249 | 1,256 | 1,222 | 1,228 | 11,200 | 1,228 |
| 2015-07-31 | 1,215 | 1,245 | 1,210 | 1,244 | 14,500 | 1,244 |
| 2015-07-30 | 1,211 | 1,237 | 1,211 | 1,228 | 8,500 | 1,228 |
| 2015-07-29 | 1,218 | 1,226 | 1,218 | 1,224 | 3,400 | 1,224 |
| 2015-07-28 | 1,219 | 1,249 | 1,206 | 1,218 | 9,900 | 1,218 |
| 2015-07-27 | 1,247 | 1,247 | 1,220 | 1,222 | 11,500 | 1,222 |
| 2015-07-24 | 1,231 | 1,240 | 1,228 | 1,231 | 4,500 | 1,231 |
| 2015-07-23 | 1,230 | 1,240 | 1,230 | 1,238 | 9,700 | 1,238 |
| 2015-07-22 | 1,241 | 1,245 | 1,228 | 1,230 | 11,500 | 1,230 |
| 2015-07-21 | 1,237 | 1,241 | 1,233 | 1,238 | 10,600 | 1,238 |
| 2015-07-17 | 1,240 | 1,246 | 1,232 | 1,237 | 12,700 | 1,237 |
| 2015-07-16 | 1,245 | 1,253 | 1,240 | 1,244 | 24,700 | 1,244 |
| 2015-07-15 | 1,219 | 1,238 | 1,206 | 1,237 | 23,700 | 1,237 |
| 2015-07-14 | 1,209 | 1,219 | 1,209 | 1,219 | 17,800 | 1,219 |
| 2015-07-13 | 1,210 | 1,210 | 1,203 | 1,203 | 8,700 | 1,203 |
| 2015-07-10 | 1,213 | 1,215 | 1,181 | 1,200 | 30,600 | 1,200 |
| 2015-07-09 | 1,169 | 1,206 | 1,162 | 1,203 | 20,600 | 1,203 |
| 2015-07-08 | 1,191 | 1,208 | 1,191 | 1,199 | 32,500 | 1,199 |
| 2015-07-07 | 1,193 | 1,205 | 1,193 | 1,200 | 9,400 | 1,200 |
| 2015-07-06 | 1,191 | 1,194 | 1,180 | 1,184 | 13,100 | 1,184 |
| 2015-07-03 | 1,216 | 1,220 | 1,193 | 1,204 | 9,300 | 1,204 |
| 2015-07-02 | 1,219 | 1,223 | 1,210 | 1,222 | 12,100 | 1,222 |
| 2015-07-01 | 1,192 | 1,207 | 1,192 | 1,202 | 7,000 | 1,202 |
| 2015-06-30 | 1,200 | 1,206 | 1,185 | 1,192 | 17,400 | 1,192 |
| 2015-06-29 | 1,193 | 1,219 | 1,191 | 1,195 | 11,700 | 1,195 |
| 2015-06-26 | 1,250 | 1,250 | 1,216 | 1,223 | 28,300 | 1,223 |
| 2015-06-25 | 1,220 | 1,224 | 1,204 | 1,209 | 11,200 | 1,209 |
| 2015-06-24 | 1,217 | 1,229 | 1,213 | 1,215 | 13,000 | 1,215 |
| 2015-06-23 | 1,226 | 1,236 | 1,214 | 1,221 | 16,700 | 1,221 |
| 2015-06-22 | 1,197 | 1,226 | 1,197 | 1,226 | 10,700 | 1,226 |
| 2015-06-19 | 1,197 | 1,210 | 1,173 | 1,194 | 13,600 | 1,194 |
| 2015-06-18 | 1,205 | 1,205 | 1,200 | 1,200 | 8,600 | 1,200 |
| 2015-06-17 | 1,214 | 1,219 | 1,202 | 1,202 | 7,000 | 1,202 |
| 2015-06-16 | 1,228 | 1,232 | 1,214 | 1,217 | 12,300 | 1,217 |
| 2015-06-15 | 1,232 | 1,238 | 1,206 | 1,232 | 6,800 | 1,232 |
| 2015-06-12 | 1,250 | 1,254 | 1,241 | 1,249 | 39,200 | 1,249 |
| 2015-06-11 | 1,205 | 1,244 | 1,201 | 1,240 | 24,800 | 1,240 |
| 2015-06-10 | 1,209 | 1,226 | 1,200 | 1,215 | 20,800 | 1,215 |
| 2015-06-09 | 1,259 | 1,259 | 1,210 | 1,217 | 20,400 | 1,217 |
| 2015-06-08 | 1,242 | 1,265 | 1,242 | 1,257 | 32,800 | 1,257 |
| 2015-06-05 | 1,240 | 1,245 | 1,236 | 1,242 | 12,100 | 1,242 |
| 2015-06-04 | 1,219 | 1,242 | 1,210 | 1,240 | 19,300 | 1,240 |
| 2015-06-03 | 1,220 | 1,234 | 1,201 | 1,229 | 26,300 | 1,229 |
| 2015-06-02 | 1,240 | 1,240 | 1,191 | 1,230 | 18,800 | 1,230 |
| 2015-06-01 | 1,228 | 1,250 | 1,215 | 1,241 | 37,800 | 1,241 |
| 2015-05-29 | 1,200 | 1,225 | 1,190 | 1,212 | 30,700 | 1,212 |
| 2015-05-28 | 1,192 | 1,203 | 1,174 | 1,200 | 27,300 | 1,200 |
| 2015-05-27 | 1,190 | 1,198 | 1,184 | 1,198 | 15,100 | 1,198 |
| 2015-05-26 | 1,186 | 1,192 | 1,185 | 1,189 | 13,800 | 1,189 |
| 2015-05-25 | 1,167 | 1,198 | 1,167 | 1,186 | 23,100 | 1,186 |
| 2015-05-22 | 1,175 | 1,189 | 1,171 | 1,179 | 33,000 | 1,179 |
| 2015-05-21 | 1,167 | 1,170 | 1,145 | 1,166 | 22,300 | 1,166 |
| 2015-05-20 | 1,165 | 1,175 | 1,160 | 1,167 | 24,600 | 1,167 |
| 2015-05-19 | 1,150 | 1,164 | 1,150 | 1,164 | 15,700 | 1,164 |
| 2015-05-18 | 1,159 | 1,164 | 1,144 | 1,163 | 24,600 | 1,163 |
| 2015-05-15 | 1,151 | 1,164 | 1,147 | 1,160 | 26,300 | 1,160 |
| 2015-05-14 | 1,145 | 1,170 | 1,145 | 1,163 | 19,200 | 1,163 |
| 2015-05-13 | 1,153 | 1,155 | 1,144 | 1,153 | 5,400 | 1,153 |
| 2015-05-12 | 1,146 | 1,152 | 1,140 | 1,149 | 5,300 | 1,149 |
| 2015-05-11 | 1,149 | 1,157 | 1,142 | 1,150 | 9,200 | 1,150 |
| 2015-05-08 | 1,138 | 1,146 | 1,138 | 1,142 | 7,400 | 1,142 |
| 2015-05-07 | 1,133 | 1,145 | 1,131 | 1,138 | 11,800 | 1,138 |
| 2015-05-01 | 1,147 | 1,157 | 1,136 | 1,142 | 10,700 | 1,142 |
| 2015-04-30 | 1,156 | 1,161 | 1,148 | 1,159 | 23,400 | 1,159 |
| 2015-04-28 | 1,157 | 1,169 | 1,155 | 1,165 | 10,200 | 1,165 |
| 2015-04-27 | 1,170 | 1,173 | 1,160 | 1,166 | 18,900 | 1,166 |
| 2015-04-24 | 1,160 | 1,177 | 1,152 | 1,162 | 32,800 | 1,162 |
| 2015-04-23 | 1,145 | 1,155 | 1,145 | 1,150 | 12,000 | 1,150 |
| 2015-04-22 | 1,160 | 1,164 | 1,141 | 1,159 | 10,700 | 1,159 |
| 2015-04-21 | 1,140 | 1,163 | 1,140 | 1,163 | 13,400 | 1,163 |
| 2015-04-20 | 1,152 | 1,152 | 1,075 | 1,140 | 31,900 | 1,140 |
| 2015-04-17 | 1,154 | 1,165 | 1,153 | 1,153 | 13,800 | 1,153 |
| 2015-04-16 | 1,165 | 1,169 | 1,153 | 1,163 | 12,500 | 1,163 |
| 2015-04-15 | 1,161 | 1,174 | 1,160 | 1,165 | 16,200 | 1,165 |
| 2015-04-14 | 1,169 | 1,180 | 1,155 | 1,165 | 18,500 | 1,165 |
| 2015-04-13 | 1,163 | 1,170 | 1,153 | 1,158 | 23,200 | 1,158 |
| 2015-04-10 | 1,176 | 1,179 | 1,165 | 1,174 | 15,500 | 1,174 |
| 2015-04-09 | 1,174 | 1,178 | 1,167 | 1,173 | 7,800 | 1,173 |
| 2015-04-08 | 1,174 | 1,179 | 1,170 | 1,174 | 13,600 | 1,174 |
| 2015-04-07 | 1,170 | 1,180 | 1,163 | 1,171 | 14,400 | 1,171 |
| 2015-04-06 | 1,176 | 1,180 | 1,169 | 1,170 | 4,900 | 1,170 |
| 2015-04-03 | 1,174 | 1,181 | 1,164 | 1,179 | 13,100 | 1,179 |
| 2015-04-02 | 1,164 | 1,179 | 1,158 | 1,174 | 20,800 | 1,174 |
| 2015-04-01 | 1,178 | 1,178 | 1,156 | 1,164 | 18,700 | 1,164 |
| 2015-03-31 | 1,175 | 1,178 | 1,155 | 1,159 | 9,600 | 1,159 |
| 2015-03-30 | 1,160 | 1,174 | 1,155 | 1,166 | 21,100 | 1,166 |
| 2015-03-27 | 1,175 | 1,185 | 1,157 | 1,171 | 29,000 | 1,171 |
| 2015-03-26 | 1,187 | 1,188 | 1,179 | 1,185 | 24,300 | 1,185 |
| 2015-03-25 | 1,185 | 1,188 | 1,180 | 1,187 | 24,100 | 1,187 |
| 2015-03-24 | 1,185 | 1,193 | 1,181 | 1,184 | 36,500 | 1,184 |
| 2015-03-23 | 1,183 | 1,193 | 1,180 | 1,188 | 21,800 | 1,188 |
| 2015-03-20 | 1,181 | 1,188 | 1,175 | 1,182 | 27,100 | 1,182 |
| 2015-03-19 | 1,190 | 1,193 | 1,179 | 1,183 | 19,500 | 1,183 |
| 2015-03-18 | 1,176 | 1,193 | 1,167 | 1,179 | 28,800 | 1,179 |
| 2015-03-17 | 1,170 | 1,190 | 1,170 | 1,181 | 32,300 | 1,181 |
| 2015-03-16 | 1,177 | 1,184 | 1,162 | 1,170 | 21,800 | 1,170 |
| 2015-03-13 | 1,164 | 1,176 | 1,162 | 1,166 | 38,800 | 1,166 |
| 2015-03-12 | 1,176 | 1,180 | 1,168 | 1,170 | 19,400 | 1,170 |
| 2015-03-11 | 1,173 | 1,176 | 1,162 | 1,168 | 23,000 | 1,168 |
| 2015-03-10 | 1,181 | 1,181 | 1,167 | 1,173 | 8,800 | 1,173 |
| 2015-03-09 | 1,172 | 1,182 | 1,168 | 1,176 | 13,900 | 1,176 |
| 2015-03-06 | 1,180 | 1,180 | 1,163 | 1,169 | 15,600 | 1,169 |
| 2015-03-05 | 1,172 | 1,179 | 1,167 | 1,171 | 7,700 | 1,171 |
| 2015-03-04 | 1,180 | 1,181 | 1,163 | 1,172 | 8,000 | 1,172 |
| 2015-03-03 | 1,180 | 1,188 | 1,172 | 1,179 | 17,400 | 1,179 |
| 2015-03-02 | 1,160 | 1,175 | 1,157 | 1,170 | 12,600 | 1,170 |
| 2015-02-27 | 1,163 | 1,164 | 1,155 | 1,162 | 22,500 | 1,162 |
| 2015-02-26 | 1,160 | 1,169 | 1,154 | 1,168 | 19,500 | 1,168 |
| 2015-02-25 | 1,167 | 1,167 | 1,146 | 1,155 | 20,700 | 1,155 |
| 2015-02-24 | 1,155 | 1,167 | 1,153 | 1,160 | 16,900 | 1,160 |
| 2015-02-23 | 1,153 | 1,161 | 1,138 | 1,155 | 31,800 | 1,155 |
| 2015-02-20 | 1,160 | 1,169 | 1,160 | 1,165 | 14,400 | 1,165 |
| 2015-02-19 | 1,150 | 1,160 | 1,147 | 1,157 | 20,700 | 1,157 |
| 2015-02-18 | 1,149 | 1,160 | 1,140 | 1,143 | 18,200 | 1,143 |
| 2015-02-17 | 1,143 | 1,150 | 1,137 | 1,146 | 14,300 | 1,146 |
| 2015-02-16 | 1,138 | 1,144 | 1,130 | 1,143 | 16,500 | 1,143 |
| 2015-02-13 | 1,139 | 1,146 | 1,135 | 1,138 | 10,500 | 1,138 |
| 2015-02-12 | 1,132 | 1,152 | 1,132 | 1,139 | 32,500 | 1,139 |
| 2015-02-10 | 1,126 | 1,132 | 1,122 | 1,132 | 20,200 | 1,132 |
| 2015-02-09 | 1,130 | 1,130 | 1,124 | 1,128 | 10,900 | 1,128 |
| 2015-02-06 | 1,121 | 1,132 | 1,119 | 1,126 | 12,500 | 1,126 |
| 2015-02-05 | 1,131 | 1,132 | 1,111 | 1,124 | 24,500 | 1,124 |
| 2015-02-04 | 1,082 | 1,139 | 1,082 | 1,135 | 62,000 | 1,135 |
| 2015-02-03 | 1,179 | 1,180 | 1,156 | 1,172 | 19,800 | 1,172 |
| 2015-02-02 | 1,158 | 1,180 | 1,158 | 1,180 | 15,800 | 1,180 |
| 2015-01-30 | 1,161 | 1,174 | 1,160 | 1,170 | 25,300 | 1,170 |
| 2015-01-29 | 1,173 | 1,176 | 1,161 | 1,165 | 7,400 | 1,165 |
| 2015-01-28 | 1,173 | 1,180 | 1,160 | 1,176 | 12,100 | 1,176 |
| 2015-01-27 | 1,188 | 1,190 | 1,162 | 1,173 | 14,400 | 1,173 |
| 2015-01-26 | 1,170 | 1,181 | 1,163 | 1,181 | 10,100 | 1,181 |
| 2015-01-23 | 1,170 | 1,178 | 1,167 | 1,177 | 23,100 | 1,177 |
| 2015-01-22 | 1,159 | 1,165 | 1,153 | 1,165 | 16,600 | 1,165 |
| 2015-01-21 | 1,157 | 1,159 | 1,143 | 1,159 | 16,000 | 1,159 |
| 2015-01-20 | 1,153 | 1,165 | 1,143 | 1,150 | 8,700 | 1,150 |
| 2015-01-19 | 1,167 | 1,167 | 1,152 | 1,153 | 5,200 | 1,153 |
| 2015-01-16 | 1,146 | 1,156 | 1,140 | 1,156 | 15,600 | 1,156 |
| 2015-01-15 | 1,143 | 1,164 | 1,140 | 1,146 | 10,400 | 1,146 |
| 2015-01-14 | 1,162 | 1,180 | 1,145 | 1,152 | 9,000 | 1,152 |
| 2015-01-13 | 1,183 | 1,183 | 1,153 | 1,162 | 19,200 | 1,162 |
| 2015-01-09 | 1,181 | 1,190 | 1,179 | 1,183 | 13,300 | 1,183 |
| 2015-01-08 | 1,176 | 1,186 | 1,176 | 1,184 | 15,100 | 1,184 |
| 2015-01-07 | 1,147 | 1,174 | 1,147 | 1,165 | 9,800 | 1,165 |
| 2015-01-06 | 1,168 | 1,169 | 1,155 | 1,160 | 14,700 | 1,160 |
| 2015-01-05 | 1,161 | 1,185 | 1,160 | 1,177 | 9,500 | 1,177 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
