5947 リンナイ(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 | 10,800 | 10,910 | 10,740 | 10,780 | 86,400 | 3,593.33 |
| 2015-12-29 | 10,690 | 10,840 | 10,630 | 10,790 | 85,400 | 3,596.67 |
| 2015-12-28 | 10,650 | 10,660 | 10,500 | 10,590 | 78,700 | 3,530 |
| 2015-12-25 | 10,650 | 10,770 | 10,620 | 10,630 | 68,900 | 3,543.33 |
| 2015-12-24 | 10,850 | 10,930 | 10,530 | 10,580 | 112,800 | 3,526.67 |
| 2015-12-22 | 10,650 | 10,710 | 10,540 | 10,700 | 108,500 | 3,566.67 |
| 2015-12-21 | 10,620 | 10,640 | 10,420 | 10,560 | 174,500 | 3,520 |
| 2015-12-18 | 10,800 | 10,860 | 10,600 | 10,620 | 145,800 | 3,540 |
| 2015-12-17 | 10,860 | 10,940 | 10,750 | 10,780 | 129,400 | 3,593.33 |
| 2015-12-16 | 10,600 | 10,650 | 10,490 | 10,640 | 160,100 | 3,546.67 |
| 2015-12-15 | 10,590 | 10,720 | 10,370 | 10,390 | 140,900 | 3,463.33 |
| 2015-12-14 | 10,600 | 10,600 | 10,390 | 10,600 | 164,000 | 3,533.33 |
| 2015-12-11 | 10,600 | 10,810 | 10,570 | 10,810 | 152,400 | 3,603.33 |
| 2015-12-10 | 10,690 | 10,800 | 10,690 | 10,710 | 91,700 | 3,570 |
| 2015-12-09 | 10,700 | 10,930 | 10,680 | 10,790 | 97,600 | 3,596.67 |
| 2015-12-08 | 11,050 | 11,120 | 10,810 | 10,840 | 188,000 | 3,613.33 |
| 2015-12-07 | 11,210 | 11,270 | 11,010 | 11,030 | 117,900 | 3,676.67 |
| 2015-12-04 | 11,170 | 11,210 | 10,940 | 11,000 | 123,000 | 3,666.67 |
| 2015-12-03 | 11,090 | 11,390 | 11,020 | 11,370 | 333,400 | 3,790 |
| 2015-12-02 | 11,140 | 11,170 | 10,990 | 10,990 | 165,800 | 3,663.33 |
| 2015-12-01 | 11,000 | 11,180 | 10,910 | 11,180 | 132,900 | 3,726.67 |
| 2015-11-30 | 10,890 | 11,120 | 10,890 | 11,020 | 209,700 | 3,673.33 |
| 2015-11-27 | 11,320 | 11,320 | 10,940 | 11,100 | 146,700 | 3,700 |
| 2015-11-26 | 11,080 | 11,350 | 10,970 | 11,250 | 97,300 | 3,750 |
| 2015-11-25 | 11,160 | 11,160 | 10,920 | 11,010 | 107,900 | 3,670 |
| 2015-11-24 | 10,920 | 11,400 | 10,890 | 11,240 | 315,900 | 3,746.67 |
| 2015-11-20 | 10,750 | 10,980 | 10,710 | 10,820 | 155,700 | 3,606.67 |
| 2015-11-19 | 10,620 | 10,700 | 10,530 | 10,670 | 108,700 | 3,556.67 |
| 2015-11-18 | 10,550 | 10,570 | 10,470 | 10,500 | 74,200 | 3,500 |
| 2015-11-17 | 10,520 | 10,570 | 10,450 | 10,480 | 78,500 | 3,493.33 |
| 2015-11-16 | 10,300 | 10,450 | 10,280 | 10,410 | 70,900 | 3,470 |
| 2015-11-13 | 10,280 | 10,520 | 10,250 | 10,480 | 128,500 | 3,493.33 |
| 2015-11-12 | 10,500 | 10,550 | 10,400 | 10,410 | 107,800 | 3,470 |
| 2015-11-11 | 10,460 | 10,520 | 10,360 | 10,490 | 124,100 | 3,496.67 |
| 2015-11-10 | 10,370 | 10,490 | 10,320 | 10,490 | 151,000 | 3,496.67 |
| 2015-11-09 | 10,800 | 10,800 | 10,490 | 10,540 | 243,500 | 3,513.33 |
| 2015-11-06 | 10,710 | 10,710 | 10,290 | 10,500 | 222,400 | 3,500 |
| 2015-11-05 | 9,740 | 10,060 | 9,590 | 9,960 | 198,000 | 3,320 |
| 2015-11-04 | 9,670 | 9,720 | 9,580 | 9,650 | 194,700 | 3,216.67 |
| 2015-11-02 | 9,450 | 9,510 | 9,400 | 9,430 | 190,600 | 3,143.33 |
| 2015-10-30 | 9,590 | 9,700 | 9,530 | 9,630 | 179,600 | 3,210 |
| 2015-10-29 | 9,650 | 9,680 | 9,540 | 9,580 | 173,200 | 3,193.33 |
| 2015-10-28 | 9,700 | 9,760 | 9,530 | 9,560 | 196,500 | 3,186.67 |
| 2015-10-27 | 9,800 | 9,830 | 9,700 | 9,700 | 113,100 | 3,233.33 |
| 2015-10-26 | 9,920 | 9,930 | 9,810 | 9,860 | 104,600 | 3,286.67 |
| 2015-10-23 | 9,810 | 9,810 | 9,660 | 9,750 | 151,000 | 3,250 |
| 2015-10-22 | 9,730 | 9,810 | 9,660 | 9,680 | 62,600 | 3,226.67 |
| 2015-10-21 | 9,720 | 9,850 | 9,720 | 9,820 | 118,200 | 3,273.33 |
| 2015-10-20 | 9,840 | 9,840 | 9,640 | 9,710 | 70,900 | 3,236.67 |
| 2015-10-19 | 9,710 | 9,840 | 9,700 | 9,770 | 71,200 | 3,256.67 |
| 2015-10-16 | 9,800 | 9,860 | 9,690 | 9,730 | 84,100 | 3,243.33 |
| 2015-10-15 | 9,540 | 9,780 | 9,490 | 9,710 | 60,000 | 3,236.67 |
| 2015-10-14 | 9,720 | 9,850 | 9,580 | 9,650 | 112,500 | 3,216.67 |
| 2015-10-13 | 9,700 | 9,890 | 9,700 | 9,870 | 115,100 | 3,290 |
| 2015-10-09 | 9,590 | 9,700 | 9,460 | 9,680 | 141,400 | 3,226.67 |
| 2015-10-08 | 9,700 | 9,740 | 9,490 | 9,510 | 157,000 | 3,170 |
| 2015-10-07 | 9,570 | 9,620 | 9,460 | 9,600 | 117,000 | 3,200 |
| 2015-10-06 | 9,690 | 9,730 | 9,450 | 9,590 | 124,800 | 3,196.67 |
| 2015-10-05 | 9,530 | 9,560 | 9,430 | 9,550 | 123,300 | 3,183.33 |
| 2015-10-02 | 9,450 | 9,540 | 9,320 | 9,380 | 134,100 | 3,126.67 |
| 2015-10-01 | 9,200 | 9,490 | 9,190 | 9,420 | 201,400 | 3,140 |
| 2015-09-30 | 9,040 | 9,150 | 8,930 | 9,100 | 166,000 | 3,033.33 |
| 2015-09-29 | 9,180 | 9,200 | 8,870 | 8,890 | 188,500 | 2,963.33 |
| 2015-09-28 | 9,350 | 9,490 | 9,260 | 9,300 | 181,100 | 3,100 |
| 2015-09-25 | 8,860 | 9,260 | 8,820 | 9,250 | 203,900 | 3,083.33 |
| 2015-09-24 | 8,910 | 9,040 | 8,810 | 8,810 | 125,100 | 2,936.67 |
| 2015-09-18 | 9,010 | 9,190 | 8,980 | 9,060 | 135,700 | 3,020 |
| 2015-09-17 | 9,120 | 9,140 | 9,010 | 9,110 | 188,700 | 3,036.67 |
| 2015-09-16 | 9,220 | 9,250 | 8,880 | 9,040 | 206,200 | 3,013.33 |
| 2015-09-15 | 9,470 | 9,470 | 9,030 | 9,110 | 208,000 | 3,036.67 |
| 2015-09-14 | 9,480 | 9,480 | 9,280 | 9,390 | 132,900 | 3,130 |
| 2015-09-11 | 9,290 | 9,480 | 9,250 | 9,410 | 257,000 | 3,136.67 |
| 2015-09-10 | 8,950 | 9,210 | 8,850 | 9,180 | 155,400 | 3,060 |
| 2015-09-09 | 8,900 | 9,100 | 8,770 | 9,100 | 185,600 | 3,033.33 |
| 2015-09-08 | 8,800 | 8,800 | 8,530 | 8,560 | 146,500 | 2,853.33 |
| 2015-09-07 | 8,730 | 9,010 | 8,730 | 8,870 | 195,800 | 2,956.67 |
| 2015-09-04 | 8,840 | 8,840 | 8,520 | 8,600 | 118,500 | 2,866.67 |
| 2015-09-03 | 8,890 | 9,060 | 8,690 | 8,710 | 192,400 | 2,903.33 |
| 2015-09-02 | 8,630 | 8,920 | 8,610 | 8,740 | 182,800 | 2,913.33 |
| 2015-09-01 | 9,090 | 9,120 | 8,780 | 8,780 | 187,500 | 2,926.67 |
| 2015-08-31 | 9,000 | 9,110 | 8,940 | 9,090 | 151,900 | 3,030 |
| 2015-08-28 | 9,100 | 9,180 | 8,930 | 9,000 | 200,200 | 3,000 |
| 2015-08-27 | 8,810 | 9,120 | 8,770 | 8,920 | 215,900 | 2,973.33 |
| 2015-08-26 | 8,420 | 8,730 | 8,310 | 8,660 | 200,300 | 2,886.67 |
| 2015-08-25 | 8,450 | 8,790 | 8,330 | 8,350 | 198,500 | 2,783.33 |
| 2015-08-24 | 9,250 | 9,250 | 8,750 | 8,750 | 170,200 | 2,916.67 |
| 2015-08-21 | 9,350 | 9,540 | 9,320 | 9,400 | 248,500 | 3,133.33 |
| 2015-08-20 | 9,410 | 9,540 | 9,360 | 9,450 | 88,500 | 3,150 |
| 2015-08-19 | 9,540 | 9,640 | 9,380 | 9,430 | 85,000 | 3,143.33 |
| 2015-08-18 | 9,690 | 9,740 | 9,610 | 9,610 | 69,300 | 3,203.33 |
| 2015-08-17 | 9,560 | 9,760 | 9,530 | 9,730 | 99,000 | 3,243.33 |
| 2015-08-14 | 9,550 | 9,600 | 9,430 | 9,570 | 56,400 | 3,190 |
| 2015-08-13 | 9,620 | 9,630 | 9,410 | 9,550 | 191,500 | 3,183.33 |
| 2015-08-12 | 9,690 | 9,850 | 9,690 | 9,760 | 162,000 | 3,253.33 |
| 2015-08-11 | 9,750 | 9,780 | 9,630 | 9,760 | 95,400 | 3,253.33 |
| 2015-08-10 | 9,590 | 9,730 | 9,460 | 9,730 | 193,100 | 3,243.33 |
| 2015-08-07 | 9,720 | 9,880 | 9,700 | 9,740 | 155,400 | 3,246.67 |
| 2015-08-06 | 9,780 | 9,980 | 9,660 | 9,760 | 241,500 | 3,253.33 |
| 2015-08-05 | 9,480 | 9,770 | 9,420 | 9,730 | 465,100 | 3,243.33 |
| 2015-08-04 | 8,700 | 8,870 | 8,580 | 8,790 | 201,200 | 2,930 |
| 2015-08-03 | 8,760 | 8,880 | 8,710 | 8,810 | 143,800 | 2,936.67 |
| 2015-07-31 | 8,830 | 8,830 | 8,750 | 8,770 | 182,300 | 2,923.33 |
| 2015-07-30 | 8,930 | 8,960 | 8,790 | 8,820 | 167,300 | 2,940 |
| 2015-07-29 | 9,130 | 9,230 | 8,900 | 8,930 | 178,300 | 2,976.67 |
| 2015-07-28 | 9,150 | 9,180 | 9,000 | 9,130 | 108,400 | 3,043.33 |
| 2015-07-27 | 9,200 | 9,260 | 9,110 | 9,220 | 64,900 | 3,073.33 |
| 2015-07-24 | 9,200 | 9,290 | 9,160 | 9,270 | 78,500 | 3,090 |
| 2015-07-23 | 9,320 | 9,320 | 9,130 | 9,180 | 168,000 | 3,060 |
| 2015-07-22 | 9,300 | 9,380 | 9,280 | 9,340 | 67,500 | 3,113.33 |
| 2015-07-21 | 9,360 | 9,490 | 9,340 | 9,390 | 91,900 | 3,130 |
| 2015-07-17 | 9,470 | 9,480 | 9,300 | 9,320 | 77,400 | 3,106.67 |
| 2015-07-16 | 9,640 | 9,670 | 9,460 | 9,470 | 131,900 | 3,156.67 |
| 2015-07-15 | 9,440 | 9,590 | 9,390 | 9,590 | 107,800 | 3,196.67 |
| 2015-07-14 | 9,560 | 9,620 | 9,340 | 9,380 | 243,000 | 3,126.67 |
| 2015-07-13 | 9,270 | 9,400 | 9,200 | 9,340 | 126,900 | 3,113.33 |
| 2015-07-10 | 9,060 | 9,250 | 9,050 | 9,110 | 121,600 | 3,036.67 |
| 2015-07-09 | 8,930 | 8,980 | 8,730 | 8,970 | 191,700 | 2,990 |
| 2015-07-08 | 9,740 | 9,740 | 9,130 | 9,130 | 232,100 | 3,043.33 |
| 2015-07-07 | 9,710 | 9,810 | 9,680 | 9,750 | 86,400 | 3,250 |
| 2015-07-06 | 9,570 | 9,690 | 9,520 | 9,560 | 64,400 | 3,186.67 |
| 2015-07-03 | 9,830 | 9,830 | 9,670 | 9,690 | 71,800 | 3,230 |
| 2015-07-02 | 9,740 | 9,900 | 9,740 | 9,830 | 95,300 | 3,276.67 |
| 2015-07-01 | 9,650 | 9,710 | 9,570 | 9,630 | 93,500 | 3,210 |
| 2015-06-30 | 9,720 | 9,730 | 9,580 | 9,650 | 108,100 | 3,216.67 |
| 2015-06-29 | 9,670 | 9,790 | 9,660 | 9,680 | 99,500 | 3,226.67 |
| 2015-06-26 | 10,000 | 10,000 | 9,810 | 9,960 | 95,100 | 3,320 |
| 2015-06-25 | 9,800 | 10,070 | 9,800 | 9,980 | 124,200 | 3,326.67 |
| 2015-06-24 | 10,080 | 10,120 | 9,890 | 9,940 | 113,400 | 3,313.33 |
| 2015-06-23 | 9,920 | 10,150 | 9,850 | 10,080 | 238,600 | 3,360 |
| 2015-06-22 | 9,660 | 9,830 | 9,640 | 9,810 | 143,800 | 3,270 |
| 2015-06-19 | 9,640 | 9,760 | 9,560 | 9,740 | 206,400 | 3,246.67 |
| 2015-06-18 | 9,240 | 9,560 | 9,190 | 9,490 | 212,400 | 3,163.33 |
| 2015-06-17 | 9,230 | 9,320 | 9,160 | 9,180 | 93,500 | 3,060 |
| 2015-06-16 | 9,350 | 9,360 | 9,210 | 9,230 | 99,700 | 3,076.67 |
| 2015-06-15 | 9,300 | 9,360 | 9,270 | 9,350 | 91,100 | 3,116.67 |
| 2015-06-12 | 9,310 | 9,380 | 9,280 | 9,300 | 171,700 | 3,100 |
| 2015-06-11 | 9,350 | 9,430 | 9,340 | 9,400 | 66,900 | 3,133.33 |
| 2015-06-10 | 9,280 | 9,350 | 9,190 | 9,230 | 158,600 | 3,076.67 |
| 2015-06-09 | 9,420 | 9,460 | 9,270 | 9,280 | 116,400 | 3,093.33 |
| 2015-06-08 | 9,590 | 9,630 | 9,440 | 9,520 | 128,900 | 3,173.33 |
| 2015-06-05 | 9,620 | 9,790 | 9,620 | 9,730 | 78,000 | 3,243.33 |
| 2015-06-04 | 9,620 | 9,760 | 9,560 | 9,750 | 82,100 | 3,250 |
| 2015-06-03 | 9,570 | 9,670 | 9,570 | 9,590 | 93,600 | 3,196.67 |
| 2015-06-02 | 9,440 | 9,620 | 9,440 | 9,580 | 118,200 | 3,193.33 |
| 2015-06-01 | 9,280 | 9,550 | 9,280 | 9,460 | 192,500 | 3,153.33 |
| 2015-05-29 | 9,560 | 9,660 | 9,510 | 9,570 | 156,300 | 3,190 |
| 2015-05-28 | 9,660 | 9,670 | 9,540 | 9,650 | 138,000 | 3,216.67 |
| 2015-05-27 | 9,600 | 9,710 | 9,510 | 9,590 | 144,800 | 3,196.67 |
| 2015-05-26 | 9,970 | 9,990 | 9,710 | 9,740 | 139,900 | 3,246.67 |
| 2015-05-25 | 9,840 | 10,040 | 9,800 | 9,970 | 117,600 | 3,323.33 |
| 2015-05-22 | 9,730 | 9,800 | 9,680 | 9,780 | 84,000 | 3,260 |
| 2015-05-21 | 9,690 | 9,780 | 9,690 | 9,720 | 145,600 | 3,240 |
| 2015-05-20 | 9,610 | 9,720 | 9,590 | 9,690 | 164,600 | 3,230 |
| 2015-05-19 | 9,500 | 9,640 | 9,460 | 9,490 | 100,800 | 3,163.33 |
| 2015-05-18 | 9,410 | 9,550 | 9,380 | 9,530 | 113,300 | 3,176.67 |
| 2015-05-15 | 9,380 | 9,420 | 9,200 | 9,310 | 118,400 | 3,103.33 |
| 2015-05-14 | 9,400 | 9,410 | 9,340 | 9,370 | 99,100 | 3,123.33 |
| 2015-05-13 | 9,040 | 9,440 | 9,030 | 9,410 | 207,400 | 3,136.67 |
| 2015-05-12 | 9,270 | 9,290 | 9,060 | 9,090 | 238,300 | 3,030 |
| 2015-05-11 | 9,210 | 9,380 | 9,050 | 9,140 | 265,500 | 3,046.67 |
| 2015-05-08 | 8,850 | 9,430 | 8,850 | 9,390 | 330,200 | 3,130 |
| 2015-05-07 | 9,000 | 9,120 | 8,750 | 8,790 | 182,900 | 2,930 |
| 2015-05-01 | 9,100 | 9,160 | 8,840 | 9,040 | 150,600 | 3,013.33 |
| 2015-04-30 | 9,200 | 9,210 | 9,060 | 9,120 | 102,300 | 3,040 |
| 2015-04-28 | 9,250 | 9,270 | 9,170 | 9,200 | 58,300 | 3,066.67 |
| 2015-04-27 | 9,150 | 9,270 | 9,100 | 9,250 | 76,000 | 3,083.33 |
| 2015-04-24 | 9,220 | 9,220 | 9,060 | 9,100 | 82,400 | 3,033.33 |
| 2015-04-23 | 9,240 | 9,270 | 9,170 | 9,220 | 79,000 | 3,073.33 |
| 2015-04-22 | 9,050 | 9,180 | 9,010 | 9,160 | 96,100 | 3,053.33 |
| 2015-04-21 | 9,060 | 9,100 | 8,990 | 9,090 | 123,700 | 3,030 |
| 2015-04-20 | 9,150 | 9,240 | 9,000 | 9,040 | 135,000 | 3,013.33 |
| 2015-04-17 | 9,330 | 9,430 | 9,300 | 9,350 | 197,500 | 3,116.67 |
| 2015-04-16 | 9,090 | 9,290 | 9,070 | 9,280 | 149,800 | 3,093.33 |
| 2015-04-15 | 9,010 | 9,110 | 8,920 | 9,090 | 100,700 | 3,030 |
| 2015-04-14 | 9,000 | 9,050 | 8,940 | 9,030 | 88,000 | 3,010 |
| 2015-04-13 | 8,920 | 8,950 | 8,880 | 8,930 | 126,500 | 2,976.67 |
| 2015-04-10 | 8,830 | 8,830 | 8,680 | 8,770 | 139,900 | 2,923.33 |
| 2015-04-09 | 9,020 | 9,020 | 8,810 | 8,880 | 102,200 | 2,960 |
| 2015-04-08 | 8,890 | 9,020 | 8,880 | 8,940 | 247,700 | 2,980 |
| 2015-04-07 | 8,630 | 8,820 | 8,520 | 8,770 | 213,300 | 2,923.33 |
| 2015-04-06 | 8,800 | 8,830 | 8,620 | 8,670 | 97,200 | 2,890 |
| 2015-04-03 | 8,880 | 8,930 | 8,820 | 8,840 | 81,700 | 2,946.67 |
| 2015-04-02 | 8,790 | 8,930 | 8,770 | 8,860 | 212,400 | 2,953.33 |
| 2015-04-01 | 8,710 | 8,830 | 8,590 | 8,740 | 244,000 | 2,913.33 |
| 2015-03-31 | 8,930 | 8,970 | 8,850 | 8,910 | 156,000 | 2,970 |
| 2015-03-30 | 8,910 | 8,910 | 8,730 | 8,790 | 152,900 | 2,930 |
| 2015-03-27 | 8,900 | 9,060 | 8,820 | 8,880 | 139,600 | 2,960 |
| 2015-03-26 | 8,890 | 8,990 | 8,850 | 8,920 | 176,800 | 2,973.33 |
| 2015-03-25 | 9,080 | 9,110 | 8,870 | 9,010 | 224,500 | 3,003.33 |
| 2015-03-24 | 8,900 | 9,150 | 8,900 | 9,100 | 290,300 | 3,033.33 |
| 2015-03-23 | 9,130 | 9,200 | 9,090 | 9,200 | 167,300 | 3,066.67 |
| 2015-03-20 | 8,900 | 9,050 | 8,840 | 9,050 | 154,300 | 3,016.67 |
| 2015-03-19 | 8,930 | 8,950 | 8,790 | 8,900 | 114,500 | 2,966.67 |
| 2015-03-18 | 8,940 | 8,950 | 8,800 | 8,930 | 126,000 | 2,976.67 |
| 2015-03-17 | 8,980 | 9,030 | 8,920 | 8,930 | 185,200 | 2,976.67 |
| 2015-03-16 | 8,770 | 8,950 | 8,720 | 8,940 | 223,200 | 2,980 |
| 2015-03-13 | 8,750 | 8,780 | 8,650 | 8,740 | 246,900 | 2,913.33 |
| 2015-03-12 | 8,600 | 8,720 | 8,560 | 8,690 | 137,300 | 2,896.67 |
| 2015-03-11 | 8,470 | 8,570 | 8,380 | 8,540 | 181,000 | 2,846.67 |
| 2015-03-10 | 8,510 | 8,540 | 8,440 | 8,500 | 234,000 | 2,833.33 |
| 2015-03-09 | 8,560 | 8,570 | 8,470 | 8,500 | 151,100 | 2,833.33 |
| 2015-03-06 | 8,510 | 8,570 | 8,460 | 8,570 | 187,700 | 2,856.67 |
| 2015-03-05 | 8,490 | 8,520 | 8,370 | 8,490 | 259,000 | 2,830 |
| 2015-03-04 | 8,540 | 8,640 | 8,490 | 8,620 | 157,500 | 2,873.33 |
| 2015-03-03 | 8,570 | 8,580 | 8,500 | 8,550 | 144,300 | 2,850 |
| 2015-03-02 | 8,430 | 8,580 | 8,410 | 8,570 | 173,400 | 2,856.67 |
| 2015-02-27 | 8,530 | 8,560 | 8,390 | 8,420 | 218,700 | 2,806.67 |
| 2015-02-26 | 8,410 | 8,520 | 8,360 | 8,500 | 140,800 | 2,833.33 |
| 2015-02-25 | 8,450 | 8,520 | 8,410 | 8,520 | 147,600 | 2,840 |
| 2015-02-24 | 8,390 | 8,430 | 8,360 | 8,430 | 118,100 | 2,810 |
| 2015-02-23 | 8,420 | 8,480 | 8,370 | 8,440 | 132,700 | 2,813.33 |
| 2015-02-20 | 8,240 | 8,400 | 8,170 | 8,380 | 222,900 | 2,793.33 |
| 2015-02-19 | 8,320 | 8,320 | 8,170 | 8,240 | 242,500 | 2,746.67 |
| 2015-02-18 | 8,530 | 8,540 | 8,300 | 8,320 | 276,500 | 2,773.33 |
| 2015-02-17 | 8,500 | 8,590 | 8,460 | 8,540 | 151,100 | 2,846.67 |
| 2015-02-16 | 8,490 | 8,500 | 8,400 | 8,460 | 138,700 | 2,820 |
| 2015-02-13 | 8,420 | 8,500 | 8,410 | 8,480 | 104,300 | 2,826.67 |
| 2015-02-12 | 8,540 | 8,600 | 8,370 | 8,430 | 192,900 | 2,810 |
| 2015-02-10 | 8,230 | 8,530 | 8,230 | 8,510 | 189,400 | 2,836.67 |
| 2015-02-09 | 8,460 | 8,490 | 8,320 | 8,380 | 450,800 | 2,793.33 |
| 2015-02-06 | 8,300 | 8,530 | 8,160 | 8,530 | 309,900 | 2,843.33 |
| 2015-02-05 | 8,430 | 8,430 | 8,250 | 8,320 | 246,000 | 2,773.33 |
| 2015-02-04 | 8,060 | 8,360 | 8,050 | 8,290 | 304,400 | 2,763.33 |
| 2015-02-03 | 7,930 | 8,030 | 7,920 | 7,980 | 210,300 | 2,660 |
| 2015-02-02 | 7,840 | 7,890 | 7,820 | 7,880 | 121,300 | 2,626.67 |
| 2015-01-30 | 7,960 | 8,020 | 7,920 | 7,930 | 135,200 | 2,643.33 |
| 2015-01-29 | 7,920 | 8,020 | 7,910 | 7,930 | 119,300 | 2,643.33 |
| 2015-01-28 | 7,860 | 8,000 | 7,820 | 7,980 | 142,700 | 2,660 |
| 2015-01-27 | 7,850 | 7,890 | 7,790 | 7,880 | 155,600 | 2,626.67 |
| 2015-01-26 | 7,830 | 7,880 | 7,760 | 7,820 | 103,100 | 2,606.67 |
| 2015-01-23 | 7,820 | 7,970 | 7,800 | 7,970 | 128,400 | 2,656.67 |
| 2015-01-22 | 7,800 | 7,830 | 7,630 | 7,700 | 188,100 | 2,566.67 |
| 2015-01-21 | 7,930 | 7,930 | 7,790 | 7,820 | 134,400 | 2,606.67 |
| 2015-01-20 | 7,900 | 7,960 | 7,860 | 7,940 | 164,300 | 2,646.67 |
| 2015-01-19 | 7,770 | 7,870 | 7,720 | 7,850 | 187,300 | 2,616.67 |
| 2015-01-16 | 7,650 | 7,680 | 7,530 | 7,650 | 186,300 | 2,550 |
| 2015-01-15 | 7,510 | 7,750 | 7,510 | 7,690 | 241,500 | 2,563.33 |
| 2015-01-14 | 7,450 | 7,570 | 7,440 | 7,540 | 265,200 | 2,513.33 |
| 2015-01-13 | 7,400 | 7,520 | 7,380 | 7,510 | 273,100 | 2,503.33 |
| 2015-01-09 | 7,500 | 7,520 | 7,370 | 7,460 | 443,000 | 2,486.67 |
| 2015-01-08 | 7,690 | 7,730 | 7,470 | 7,490 | 337,800 | 2,496.67 |
| 2015-01-07 | 7,790 | 7,820 | 7,680 | 7,710 | 223,100 | 2,570 |
| 2015-01-06 | 7,860 | 7,930 | 7,820 | 7,820 | 214,700 | 2,606.67 |
| 2015-01-05 | 8,060 | 8,120 | 7,960 | 7,980 | 193,700 | 2,660 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株