5911 (株)横河ブリッジホールディングス 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 | 1,393 | 1,415 | 1,380 | 1,397 | 207,500 | 1,397 |
| 2015-12-29 | 1,349 | 1,375 | 1,299 | 1,373 | 262,700 | 1,373 |
| 2015-12-28 | 1,311 | 1,342 | 1,304 | 1,338 | 221,100 | 1,338 |
| 2015-12-25 | 1,351 | 1,358 | 1,320 | 1,323 | 159,000 | 1,323 |
| 2015-12-24 | 1,345 | 1,360 | 1,334 | 1,338 | 192,900 | 1,338 |
| 2015-12-22 | 1,366 | 1,384 | 1,342 | 1,346 | 268,900 | 1,346 |
| 2015-12-21 | 1,368 | 1,385 | 1,363 | 1,380 | 142,300 | 1,380 |
| 2015-12-18 | 1,397 | 1,425 | 1,378 | 1,385 | 217,900 | 1,385 |
| 2015-12-17 | 1,389 | 1,423 | 1,387 | 1,405 | 269,000 | 1,405 |
| 2015-12-16 | 1,355 | 1,373 | 1,347 | 1,363 | 186,500 | 1,363 |
| 2015-12-15 | 1,373 | 1,386 | 1,332 | 1,343 | 256,600 | 1,343 |
| 2015-12-14 | 1,333 | 1,365 | 1,332 | 1,360 | 175,700 | 1,360 |
| 2015-12-11 | 1,353 | 1,385 | 1,349 | 1,375 | 238,100 | 1,375 |
| 2015-12-10 | 1,376 | 1,384 | 1,351 | 1,374 | 238,500 | 1,374 |
| 2015-12-09 | 1,400 | 1,425 | 1,386 | 1,399 | 292,000 | 1,399 |
| 2015-12-08 | 1,369 | 1,399 | 1,368 | 1,398 | 296,300 | 1,398 |
| 2015-12-07 | 1,385 | 1,403 | 1,358 | 1,361 | 301,500 | 1,361 |
| 2015-12-04 | 1,382 | 1,384 | 1,365 | 1,377 | 142,600 | 1,377 |
| 2015-12-03 | 1,380 | 1,388 | 1,363 | 1,376 | 133,700 | 1,376 |
| 2015-12-02 | 1,385 | 1,385 | 1,368 | 1,380 | 145,400 | 1,380 |
| 2015-12-01 | 1,375 | 1,384 | 1,362 | 1,382 | 210,600 | 1,382 |
| 2015-11-30 | 1,370 | 1,374 | 1,344 | 1,354 | 158,500 | 1,354 |
| 2015-11-27 | 1,375 | 1,389 | 1,357 | 1,369 | 227,000 | 1,369 |
| 2015-11-26 | 1,348 | 1,375 | 1,348 | 1,371 | 361,500 | 1,371 |
| 2015-11-25 | 1,331 | 1,398 | 1,331 | 1,343 | 606,800 | 1,343 |
| 2015-11-24 | 1,304 | 1,318 | 1,290 | 1,314 | 199,200 | 1,314 |
| 2015-11-20 | 1,307 | 1,325 | 1,296 | 1,315 | 194,000 | 1,315 |
| 2015-11-19 | 1,296 | 1,307 | 1,276 | 1,295 | 162,500 | 1,295 |
| 2015-11-18 | 1,323 | 1,323 | 1,276 | 1,280 | 318,800 | 1,280 |
| 2015-11-17 | 1,303 | 1,321 | 1,294 | 1,320 | 269,600 | 1,320 |
| 2015-11-16 | 1,264 | 1,308 | 1,263 | 1,308 | 333,000 | 1,308 |
| 2015-11-13 | 1,287 | 1,300 | 1,276 | 1,282 | 184,800 | 1,282 |
| 2015-11-12 | 1,285 | 1,308 | 1,276 | 1,300 | 246,200 | 1,300 |
| 2015-11-11 | 1,264 | 1,299 | 1,261 | 1,295 | 412,900 | 1,295 |
| 2015-11-10 | 1,206 | 1,288 | 1,197 | 1,276 | 1,030,700 | 1,276 |
| 2015-11-09 | 1,140 | 1,150 | 1,131 | 1,142 | 147,300 | 1,142 |
| 2015-11-06 | 1,127 | 1,140 | 1,120 | 1,133 | 121,800 | 1,133 |
| 2015-11-05 | 1,109 | 1,134 | 1,100 | 1,127 | 157,300 | 1,127 |
| 2015-11-04 | 1,110 | 1,127 | 1,091 | 1,093 | 140,500 | 1,093 |
| 2015-11-02 | 1,118 | 1,118 | 1,103 | 1,103 | 92,600 | 1,103 |
| 2015-10-30 | 1,144 | 1,146 | 1,123 | 1,125 | 89,000 | 1,125 |
| 2015-10-29 | 1,134 | 1,153 | 1,133 | 1,148 | 150,500 | 1,148 |
| 2015-10-28 | 1,128 | 1,137 | 1,115 | 1,131 | 103,000 | 1,131 |
| 2015-10-27 | 1,126 | 1,153 | 1,125 | 1,128 | 107,900 | 1,128 |
| 2015-10-26 | 1,175 | 1,177 | 1,128 | 1,141 | 189,300 | 1,141 |
| 2015-10-23 | 1,173 | 1,177 | 1,155 | 1,159 | 213,700 | 1,159 |
| 2015-10-22 | 1,142 | 1,168 | 1,138 | 1,148 | 163,700 | 1,148 |
| 2015-10-21 | 1,112 | 1,156 | 1,108 | 1,148 | 229,700 | 1,148 |
| 2015-10-20 | 1,120 | 1,126 | 1,101 | 1,111 | 97,400 | 1,111 |
| 2015-10-19 | 1,105 | 1,125 | 1,080 | 1,108 | 130,800 | 1,108 |
| 2015-10-16 | 1,120 | 1,133 | 1,096 | 1,100 | 145,000 | 1,100 |
| 2015-10-15 | 1,073 | 1,124 | 1,072 | 1,113 | 210,000 | 1,113 |
| 2015-10-14 | 1,089 | 1,108 | 1,070 | 1,078 | 159,600 | 1,078 |
| 2015-10-13 | 1,082 | 1,105 | 1,073 | 1,097 | 280,500 | 1,097 |
| 2015-10-09 | 1,055 | 1,083 | 1,055 | 1,079 | 202,600 | 1,079 |
| 2015-10-08 | 1,040 | 1,055 | 1,029 | 1,050 | 131,600 | 1,050 |
| 2015-10-07 | 1,010 | 1,044 | 1,009 | 1,038 | 175,600 | 1,038 |
| 2015-10-06 | 1,017 | 1,030 | 1,012 | 1,013 | 132,000 | 1,013 |
| 2015-10-05 | 1,026 | 1,026 | 1,001 | 1,005 | 126,700 | 1,005 |
| 2015-10-02 | 1,013 | 1,030 | 1,005 | 1,025 | 131,700 | 1,025 |
| 2015-10-01 | 1,021 | 1,030 | 998 | 1,016 | 165,000 | 1,016 |
| 2015-09-30 | 1,000 | 1,018 | 998 | 1,008 | 206,300 | 1,008 |
| 2015-09-29 | 1,014 | 1,023 | 975 | 978 | 210,700 | 978 |
| 2015-09-28 | 995 | 1,030 | 988 | 1,025 | 191,900 | 1,025 |
| 2015-09-25 | 979 | 993 | 964 | 993 | 157,500 | 993 |
| 2015-09-24 | 981 | 992 | 970 | 973 | 170,200 | 973 |
| 2015-09-18 | 1,016 | 1,017 | 993 | 996 | 224,700 | 996 |
| 2015-09-17 | 999 | 1,042 | 992 | 1,026 | 255,600 | 1,026 |
| 2015-09-16 | 980 | 993 | 971 | 987 | 123,900 | 987 |
| 2015-09-15 | 1,009 | 1,009 | 975 | 976 | 190,000 | 976 |
| 2015-09-14 | 1,021 | 1,029 | 995 | 1,008 | 144,400 | 1,008 |
| 2015-09-11 | 992 | 1,015 | 992 | 1,003 | 173,200 | 1,003 |
| 2015-09-10 | 980 | 1,027 | 980 | 1,022 | 204,400 | 1,022 |
| 2015-09-09 | 995 | 1,003 | 982 | 1,002 | 146,400 | 1,002 |
| 2015-09-08 | 969 | 1,005 | 959 | 960 | 201,700 | 960 |
| 2015-09-07 | 954 | 994 | 954 | 976 | 240,900 | 976 |
| 2015-09-04 | 991 | 1,006 | 953 | 965 | 210,100 | 965 |
| 2015-09-03 | 1,013 | 1,030 | 986 | 987 | 187,600 | 987 |
| 2015-09-02 | 1,017 | 1,027 | 992 | 1,000 | 305,900 | 1,000 |
| 2015-09-01 | 1,043 | 1,079 | 1,043 | 1,045 | 410,800 | 1,045 |
| 2015-08-31 | 1,026 | 1,048 | 1,018 | 1,035 | 226,400 | 1,035 |
| 2015-08-28 | 1,027 | 1,038 | 1,001 | 1,023 | 224,000 | 1,023 |
| 2015-08-27 | 978 | 1,002 | 968 | 990 | 262,000 | 990 |
| 2015-08-26 | 975 | 995 | 955 | 984 | 272,500 | 984 |
| 2015-08-25 | 930 | 1,006 | 913 | 955 | 396,500 | 955 |
| 2015-08-24 | 1,037 | 1,052 | 990 | 991 | 377,200 | 991 |
| 2015-08-21 | 1,088 | 1,091 | 1,066 | 1,066 | 350,200 | 1,066 |
| 2015-08-20 | 1,121 | 1,129 | 1,114 | 1,115 | 104,100 | 1,115 |
| 2015-08-19 | 1,148 | 1,149 | 1,124 | 1,124 | 187,900 | 1,124 |
| 2015-08-18 | 1,143 | 1,161 | 1,141 | 1,152 | 86,700 | 1,152 |
| 2015-08-17 | 1,152 | 1,157 | 1,141 | 1,153 | 102,900 | 1,153 |
| 2015-08-14 | 1,162 | 1,162 | 1,143 | 1,151 | 165,100 | 1,151 |
| 2015-08-13 | 1,184 | 1,198 | 1,165 | 1,169 | 204,300 | 1,169 |
| 2015-08-12 | 1,166 | 1,193 | 1,156 | 1,184 | 507,700 | 1,184 |
| 2015-08-11 | 1,154 | 1,166 | 1,146 | 1,156 | 224,200 | 1,156 |
| 2015-08-10 | 1,146 | 1,149 | 1,131 | 1,146 | 146,900 | 1,146 |
| 2015-08-07 | 1,137 | 1,168 | 1,135 | 1,151 | 369,300 | 1,151 |
| 2015-08-06 | 1,156 | 1,177 | 1,137 | 1,142 | 274,700 | 1,142 |
| 2015-08-05 | 1,101 | 1,160 | 1,100 | 1,145 | 371,500 | 1,145 |
| 2015-08-04 | 1,145 | 1,147 | 1,112 | 1,121 | 397,300 | 1,121 |
| 2015-08-03 | 1,160 | 1,179 | 1,142 | 1,145 | 482,500 | 1,145 |
| 2015-07-31 | 1,105 | 1,144 | 1,105 | 1,143 | 337,000 | 1,143 |
| 2015-07-30 | 1,094 | 1,128 | 1,090 | 1,106 | 864,400 | 1,106 |
| 2015-07-29 | 1,189 | 1,189 | 1,148 | 1,153 | 209,800 | 1,153 |
| 2015-07-28 | 1,164 | 1,175 | 1,154 | 1,165 | 116,300 | 1,165 |
| 2015-07-27 | 1,181 | 1,189 | 1,163 | 1,164 | 141,200 | 1,164 |
| 2015-07-24 | 1,184 | 1,186 | 1,171 | 1,181 | 204,200 | 1,181 |
| 2015-07-23 | 1,183 | 1,184 | 1,166 | 1,177 | 261,200 | 1,177 |
| 2015-07-22 | 1,187 | 1,193 | 1,177 | 1,179 | 130,900 | 1,179 |
| 2015-07-21 | 1,199 | 1,204 | 1,191 | 1,197 | 138,300 | 1,197 |
| 2015-07-17 | 1,192 | 1,197 | 1,183 | 1,190 | 292,700 | 1,190 |
| 2015-07-16 | 1,211 | 1,211 | 1,190 | 1,192 | 251,800 | 1,192 |
| 2015-07-15 | 1,219 | 1,238 | 1,201 | 1,211 | 258,000 | 1,211 |
| 2015-07-14 | 1,197 | 1,210 | 1,190 | 1,204 | 289,300 | 1,204 |
| 2015-07-13 | 1,188 | 1,206 | 1,184 | 1,195 | 207,700 | 1,195 |
| 2015-07-10 | 1,167 | 1,188 | 1,164 | 1,177 | 168,700 | 1,177 |
| 2015-07-09 | 1,168 | 1,170 | 1,120 | 1,161 | 293,800 | 1,161 |
| 2015-07-08 | 1,199 | 1,206 | 1,178 | 1,179 | 312,300 | 1,179 |
| 2015-07-07 | 1,202 | 1,214 | 1,198 | 1,199 | 194,500 | 1,199 |
| 2015-07-06 | 1,201 | 1,209 | 1,181 | 1,190 | 241,200 | 1,190 |
| 2015-07-03 | 1,231 | 1,231 | 1,212 | 1,213 | 246,800 | 1,213 |
| 2015-07-02 | 1,238 | 1,238 | 1,216 | 1,221 | 264,200 | 1,221 |
| 2015-07-01 | 1,229 | 1,233 | 1,216 | 1,221 | 144,500 | 1,221 |
| 2015-06-30 | 1,223 | 1,229 | 1,210 | 1,221 | 188,300 | 1,221 |
| 2015-06-29 | 1,232 | 1,233 | 1,216 | 1,223 | 311,900 | 1,223 |
| 2015-06-26 | 1,280 | 1,280 | 1,245 | 1,248 | 451,100 | 1,248 |
| 2015-06-25 | 1,294 | 1,296 | 1,280 | 1,281 | 132,000 | 1,281 |
| 2015-06-24 | 1,304 | 1,305 | 1,293 | 1,302 | 105,500 | 1,302 |
| 2015-06-23 | 1,318 | 1,318 | 1,292 | 1,298 | 115,700 | 1,298 |
| 2015-06-22 | 1,317 | 1,327 | 1,299 | 1,306 | 96,900 | 1,306 |
| 2015-06-19 | 1,300 | 1,322 | 1,287 | 1,321 | 384,100 | 1,321 |
| 2015-06-18 | 1,292 | 1,292 | 1,270 | 1,277 | 190,000 | 1,277 |
| 2015-06-17 | 1,299 | 1,307 | 1,292 | 1,296 | 174,600 | 1,296 |
| 2015-06-16 | 1,300 | 1,325 | 1,293 | 1,294 | 162,000 | 1,294 |
| 2015-06-15 | 1,315 | 1,320 | 1,303 | 1,313 | 141,500 | 1,313 |
| 2015-06-12 | 1,320 | 1,335 | 1,318 | 1,323 | 302,900 | 1,323 |
| 2015-06-11 | 1,312 | 1,319 | 1,301 | 1,319 | 132,400 | 1,319 |
| 2015-06-10 | 1,300 | 1,325 | 1,300 | 1,308 | 240,000 | 1,308 |
| 2015-06-09 | 1,318 | 1,322 | 1,291 | 1,293 | 185,600 | 1,293 |
| 2015-06-08 | 1,312 | 1,331 | 1,305 | 1,324 | 217,400 | 1,324 |
| 2015-06-05 | 1,300 | 1,319 | 1,288 | 1,316 | 190,800 | 1,316 |
| 2015-06-04 | 1,270 | 1,322 | 1,269 | 1,316 | 563,100 | 1,316 |
| 2015-06-03 | 1,269 | 1,281 | 1,256 | 1,278 | 198,000 | 1,278 |
| 2015-06-02 | 1,281 | 1,281 | 1,263 | 1,267 | 190,900 | 1,267 |
| 2015-06-01 | 1,273 | 1,286 | 1,268 | 1,276 | 164,500 | 1,276 |
| 2015-05-29 | 1,258 | 1,281 | 1,258 | 1,273 | 262,500 | 1,273 |
| 2015-05-28 | 1,260 | 1,280 | 1,256 | 1,264 | 255,600 | 1,264 |
| 2015-05-27 | 1,270 | 1,270 | 1,258 | 1,267 | 233,800 | 1,267 |
| 2015-05-26 | 1,278 | 1,287 | 1,272 | 1,274 | 145,200 | 1,274 |
| 2015-05-25 | 1,293 | 1,295 | 1,278 | 1,284 | 163,100 | 1,284 |
| 2015-05-22 | 1,270 | 1,287 | 1,266 | 1,284 | 249,700 | 1,284 |
| 2015-05-21 | 1,287 | 1,293 | 1,271 | 1,271 | 242,400 | 1,271 |
| 2015-05-20 | 1,292 | 1,293 | 1,273 | 1,282 | 258,900 | 1,282 |
| 2015-05-19 | 1,291 | 1,304 | 1,288 | 1,291 | 185,000 | 1,291 |
| 2015-05-18 | 1,289 | 1,298 | 1,281 | 1,289 | 203,000 | 1,289 |
| 2015-05-15 | 1,301 | 1,310 | 1,270 | 1,278 | 444,100 | 1,278 |
| 2015-05-14 | 1,337 | 1,360 | 1,325 | 1,331 | 205,300 | 1,331 |
| 2015-05-13 | 1,350 | 1,365 | 1,340 | 1,345 | 134,500 | 1,345 |
| 2015-05-12 | 1,333 | 1,366 | 1,329 | 1,355 | 139,200 | 1,355 |
| 2015-05-11 | 1,359 | 1,368 | 1,346 | 1,347 | 89,800 | 1,347 |
| 2015-05-08 | 1,335 | 1,349 | 1,329 | 1,341 | 122,500 | 1,341 |
| 2015-05-07 | 1,340 | 1,359 | 1,331 | 1,334 | 98,100 | 1,334 |
| 2015-05-01 | 1,347 | 1,352 | 1,327 | 1,336 | 166,100 | 1,336 |
| 2015-04-30 | 1,351 | 1,369 | 1,336 | 1,362 | 286,700 | 1,362 |
| 2015-04-28 | 1,372 | 1,380 | 1,353 | 1,357 | 158,100 | 1,357 |
| 2015-04-27 | 1,360 | 1,393 | 1,345 | 1,389 | 566,300 | 1,389 |
| 2015-04-24 | 1,318 | 1,358 | 1,316 | 1,349 | 654,800 | 1,349 |
| 2015-04-23 | 1,321 | 1,327 | 1,310 | 1,315 | 141,300 | 1,315 |
| 2015-04-22 | 1,295 | 1,324 | 1,294 | 1,321 | 335,600 | 1,321 |
| 2015-04-21 | 1,300 | 1,301 | 1,281 | 1,290 | 332,400 | 1,290 |
| 2015-04-20 | 1,295 | 1,304 | 1,284 | 1,289 | 340,000 | 1,289 |
| 2015-04-17 | 1,315 | 1,317 | 1,297 | 1,309 | 219,500 | 1,309 |
| 2015-04-16 | 1,322 | 1,333 | 1,311 | 1,318 | 233,700 | 1,318 |
| 2015-04-15 | 1,299 | 1,323 | 1,299 | 1,312 | 282,000 | 1,312 |
| 2015-04-14 | 1,268 | 1,299 | 1,268 | 1,297 | 379,400 | 1,297 |
| 2015-04-13 | 1,268 | 1,272 | 1,252 | 1,269 | 241,800 | 1,269 |
| 2015-04-10 | 1,278 | 1,278 | 1,265 | 1,268 | 251,700 | 1,268 |
| 2015-04-09 | 1,280 | 1,284 | 1,267 | 1,271 | 232,600 | 1,271 |
| 2015-04-08 | 1,274 | 1,286 | 1,273 | 1,274 | 170,900 | 1,274 |
| 2015-04-07 | 1,273 | 1,283 | 1,270 | 1,274 | 146,900 | 1,274 |
| 2015-04-06 | 1,282 | 1,286 | 1,270 | 1,275 | 121,200 | 1,275 |
| 2015-04-03 | 1,284 | 1,290 | 1,273 | 1,289 | 151,400 | 1,289 |
| 2015-04-02 | 1,268 | 1,300 | 1,265 | 1,292 | 266,500 | 1,292 |
| 2015-04-01 | 1,277 | 1,281 | 1,263 | 1,270 | 205,000 | 1,270 |
| 2015-03-31 | 1,279 | 1,307 | 1,278 | 1,291 | 290,300 | 1,291 |
| 2015-03-30 | 1,271 | 1,282 | 1,264 | 1,275 | 252,200 | 1,275 |
| 2015-03-27 | 1,289 | 1,292 | 1,266 | 1,282 | 241,000 | 1,282 |
| 2015-03-26 | 1,286 | 1,293 | 1,277 | 1,290 | 209,700 | 1,290 |
| 2015-03-25 | 1,305 | 1,315 | 1,285 | 1,297 | 166,200 | 1,297 |
| 2015-03-24 | 1,285 | 1,299 | 1,277 | 1,299 | 286,000 | 1,299 |
| 2015-03-23 | 1,289 | 1,304 | 1,280 | 1,288 | 330,500 | 1,288 |
| 2015-03-20 | 1,290 | 1,295 | 1,276 | 1,288 | 316,200 | 1,288 |
| 2015-03-19 | 1,310 | 1,317 | 1,291 | 1,293 | 314,900 | 1,293 |
| 2015-03-18 | 1,330 | 1,335 | 1,311 | 1,320 | 178,700 | 1,320 |
| 2015-03-17 | 1,330 | 1,338 | 1,318 | 1,324 | 202,700 | 1,324 |
| 2015-03-16 | 1,309 | 1,320 | 1,307 | 1,319 | 125,300 | 1,319 |
| 2015-03-13 | 1,314 | 1,320 | 1,301 | 1,313 | 206,200 | 1,313 |
| 2015-03-12 | 1,306 | 1,325 | 1,306 | 1,309 | 193,200 | 1,309 |
| 2015-03-11 | 1,284 | 1,310 | 1,283 | 1,303 | 157,000 | 1,303 |
| 2015-03-10 | 1,286 | 1,300 | 1,281 | 1,287 | 174,500 | 1,287 |
| 2015-03-09 | 1,288 | 1,293 | 1,272 | 1,276 | 411,900 | 1,276 |
| 2015-03-06 | 1,323 | 1,328 | 1,298 | 1,300 | 390,500 | 1,300 |
| 2015-03-05 | 1,321 | 1,337 | 1,321 | 1,325 | 91,000 | 1,325 |
| 2015-03-04 | 1,328 | 1,348 | 1,322 | 1,331 | 127,300 | 1,331 |
| 2015-03-03 | 1,349 | 1,359 | 1,331 | 1,341 | 136,700 | 1,341 |
| 2015-03-02 | 1,380 | 1,383 | 1,340 | 1,347 | 329,200 | 1,347 |
| 2015-02-27 | 1,328 | 1,375 | 1,328 | 1,373 | 328,400 | 1,373 |
| 2015-02-26 | 1,345 | 1,355 | 1,332 | 1,341 | 277,400 | 1,341 |
| 2015-02-25 | 1,300 | 1,348 | 1,293 | 1,334 | 464,600 | 1,334 |
| 2015-02-24 | 1,301 | 1,301 | 1,281 | 1,284 | 292,900 | 1,284 |
| 2015-02-23 | 1,321 | 1,326 | 1,295 | 1,302 | 263,900 | 1,302 |
| 2015-02-20 | 1,316 | 1,322 | 1,302 | 1,316 | 271,200 | 1,316 |
| 2015-02-19 | 1,336 | 1,336 | 1,311 | 1,325 | 233,900 | 1,325 |
| 2015-02-18 | 1,337 | 1,353 | 1,311 | 1,314 | 284,600 | 1,314 |
| 2015-02-17 | 1,324 | 1,335 | 1,316 | 1,323 | 173,300 | 1,323 |
| 2015-02-16 | 1,340 | 1,347 | 1,316 | 1,327 | 197,300 | 1,327 |
| 2015-02-13 | 1,302 | 1,341 | 1,302 | 1,331 | 333,600 | 1,331 |
| 2015-02-12 | 1,315 | 1,317 | 1,288 | 1,295 | 228,500 | 1,295 |
| 2015-02-10 | 1,276 | 1,312 | 1,274 | 1,306 | 349,700 | 1,306 |
| 2015-02-09 | 1,277 | 1,286 | 1,261 | 1,273 | 219,300 | 1,273 |
| 2015-02-06 | 1,285 | 1,290 | 1,255 | 1,276 | 347,300 | 1,276 |
| 2015-02-05 | 1,300 | 1,311 | 1,276 | 1,282 | 247,500 | 1,282 |
| 2015-02-04 | 1,330 | 1,334 | 1,285 | 1,296 | 334,300 | 1,296 |
| 2015-02-03 | 1,313 | 1,343 | 1,309 | 1,323 | 379,700 | 1,323 |
| 2015-02-02 | 1,315 | 1,354 | 1,303 | 1,328 | 338,100 | 1,328 |
| 2015-01-30 | 1,347 | 1,349 | 1,309 | 1,325 | 288,800 | 1,325 |
| 2015-01-29 | 1,334 | 1,361 | 1,334 | 1,343 | 804,900 | 1,343 |
| 2015-01-28 | 1,288 | 1,298 | 1,271 | 1,290 | 206,200 | 1,290 |
| 2015-01-27 | 1,279 | 1,296 | 1,261 | 1,296 | 176,700 | 1,296 |
| 2015-01-26 | 1,265 | 1,277 | 1,259 | 1,276 | 92,000 | 1,276 |
| 2015-01-23 | 1,280 | 1,281 | 1,258 | 1,277 | 100,200 | 1,277 |
| 2015-01-22 | 1,280 | 1,280 | 1,256 | 1,271 | 118,100 | 1,271 |
| 2015-01-21 | 1,277 | 1,283 | 1,262 | 1,282 | 80,600 | 1,282 |
| 2015-01-20 | 1,259 | 1,295 | 1,259 | 1,277 | 223,600 | 1,277 |
| 2015-01-19 | 1,252 | 1,265 | 1,230 | 1,247 | 126,100 | 1,247 |
| 2015-01-16 | 1,247 | 1,253 | 1,230 | 1,250 | 173,500 | 1,250 |
| 2015-01-15 | 1,246 | 1,275 | 1,246 | 1,272 | 93,600 | 1,272 |
| 2015-01-14 | 1,260 | 1,270 | 1,250 | 1,252 | 134,600 | 1,252 |
| 2015-01-13 | 1,289 | 1,289 | 1,256 | 1,269 | 94,300 | 1,269 |
| 2015-01-09 | 1,306 | 1,314 | 1,288 | 1,295 | 163,600 | 1,295 |
| 2015-01-08 | 1,310 | 1,316 | 1,293 | 1,298 | 237,800 | 1,298 |
| 2015-01-07 | 1,312 | 1,324 | 1,300 | 1,304 | 118,800 | 1,304 |
| 2015-01-06 | 1,337 | 1,348 | 1,321 | 1,324 | 233,400 | 1,324 |
| 2015-01-05 | 1,368 | 1,368 | 1,341 | 1,354 | 279,300 | 1,354 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
