6005 三浦工業(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 | 1,719 | 1,731 | 1,708 | 1,723 | 285,800 | 1,723 |
| 2015-12-29 | 1,707 | 1,734 | 1,702 | 1,721 | 279,800 | 1,721 |
| 2015-12-28 | 1,723 | 1,735 | 1,701 | 1,708 | 198,000 | 1,708 |
| 2015-12-25 | 1,698 | 1,709 | 1,685 | 1,700 | 201,400 | 1,700 |
| 2015-12-24 | 1,710 | 1,726 | 1,686 | 1,691 | 340,200 | 1,691 |
| 2015-12-22 | 1,697 | 1,704 | 1,684 | 1,695 | 454,900 | 1,695 |
| 2015-12-21 | 1,701 | 1,713 | 1,678 | 1,703 | 506,900 | 1,703 |
| 2015-12-18 | 1,723 | 1,744 | 1,687 | 1,699 | 1,045,700 | 1,699 |
| 2015-12-17 | 1,748 | 1,752 | 1,712 | 1,715 | 689,100 | 1,715 |
| 2015-12-16 | 1,715 | 1,730 | 1,703 | 1,716 | 465,200 | 1,716 |
| 2015-12-15 | 1,706 | 1,731 | 1,696 | 1,702 | 410,500 | 1,702 |
| 2015-12-14 | 1,674 | 1,703 | 1,662 | 1,701 | 319,700 | 1,701 |
| 2015-12-11 | 1,685 | 1,728 | 1,678 | 1,700 | 552,400 | 1,700 |
| 2015-12-10 | 1,690 | 1,714 | 1,681 | 1,706 | 602,000 | 1,706 |
| 2015-12-09 | 1,700 | 1,723 | 1,696 | 1,704 | 606,300 | 1,704 |
| 2015-12-08 | 1,730 | 1,735 | 1,707 | 1,716 | 369,900 | 1,716 |
| 2015-12-07 | 1,740 | 1,748 | 1,726 | 1,734 | 625,700 | 1,734 |
| 2015-12-04 | 1,711 | 1,741 | 1,696 | 1,724 | 886,100 | 1,724 |
| 2015-12-03 | 1,718 | 1,733 | 1,705 | 1,727 | 1,010,300 | 1,727 |
| 2015-12-02 | 1,747 | 1,767 | 1,730 | 1,736 | 979,800 | 1,736 |
| 2015-12-01 | 1,700 | 1,747 | 1,700 | 1,739 | 808,200 | 1,739 |
| 2015-11-30 | 1,643 | 1,679 | 1,635 | 1,655 | 1,142,900 | 1,655 |
| 2015-11-27 | 1,577 | 1,614 | 1,567 | 1,595 | 890,000 | 1,595 |
| 2015-11-26 | 1,555 | 1,588 | 1,542 | 1,573 | 486,200 | 1,573 |
| 2015-11-25 | 1,571 | 1,572 | 1,549 | 1,562 | 302,900 | 1,562 |
| 2015-11-24 | 1,557 | 1,571 | 1,546 | 1,564 | 308,100 | 1,564 |
| 2015-11-20 | 1,561 | 1,575 | 1,543 | 1,569 | 162,300 | 1,569 |
| 2015-11-19 | 1,562 | 1,576 | 1,553 | 1,558 | 109,400 | 1,558 |
| 2015-11-18 | 1,570 | 1,579 | 1,541 | 1,544 | 152,700 | 1,544 |
| 2015-11-17 | 1,551 | 1,570 | 1,545 | 1,559 | 191,900 | 1,559 |
| 2015-11-16 | 1,527 | 1,551 | 1,522 | 1,538 | 208,300 | 1,538 |
| 2015-11-13 | 1,522 | 1,532 | 1,512 | 1,530 | 236,300 | 1,530 |
| 2015-11-12 | 1,519 | 1,542 | 1,517 | 1,537 | 195,300 | 1,537 |
| 2015-11-11 | 1,517 | 1,541 | 1,510 | 1,525 | 223,800 | 1,525 |
| 2015-11-10 | 1,513 | 1,530 | 1,508 | 1,527 | 251,700 | 1,527 |
| 2015-11-09 | 1,553 | 1,555 | 1,530 | 1,537 | 353,000 | 1,537 |
| 2015-11-06 | 1,548 | 1,569 | 1,543 | 1,553 | 495,100 | 1,553 |
| 2015-11-05 | 1,495 | 1,535 | 1,493 | 1,530 | 451,200 | 1,530 |
| 2015-11-04 | 1,489 | 1,494 | 1,473 | 1,488 | 883,600 | 1,488 |
| 2015-11-02 | 1,419 | 1,449 | 1,405 | 1,411 | 310,600 | 1,411 |
| 2015-10-30 | 1,451 | 1,471 | 1,441 | 1,451 | 452,700 | 1,451 |
| 2015-10-29 | 1,450 | 1,467 | 1,440 | 1,461 | 474,000 | 1,461 |
| 2015-10-28 | 1,450 | 1,450 | 1,428 | 1,435 | 368,100 | 1,435 |
| 2015-10-27 | 1,451 | 1,455 | 1,428 | 1,433 | 241,400 | 1,433 |
| 2015-10-26 | 1,440 | 1,460 | 1,431 | 1,446 | 277,000 | 1,446 |
| 2015-10-23 | 1,435 | 1,449 | 1,419 | 1,426 | 374,600 | 1,426 |
| 2015-10-22 | 1,412 | 1,428 | 1,400 | 1,405 | 172,700 | 1,405 |
| 2015-10-21 | 1,392 | 1,426 | 1,392 | 1,421 | 296,400 | 1,421 |
| 2015-10-20 | 1,390 | 1,397 | 1,380 | 1,392 | 175,200 | 1,392 |
| 2015-10-19 | 1,385 | 1,397 | 1,363 | 1,389 | 166,000 | 1,389 |
| 2015-10-16 | 1,426 | 1,429 | 1,384 | 1,390 | 229,600 | 1,390 |
| 2015-10-15 | 1,389 | 1,423 | 1,386 | 1,417 | 394,600 | 1,417 |
| 2015-10-14 | 1,407 | 1,410 | 1,370 | 1,396 | 339,300 | 1,396 |
| 2015-10-13 | 1,414 | 1,426 | 1,412 | 1,420 | 242,000 | 1,420 |
| 2015-10-09 | 1,414 | 1,425 | 1,402 | 1,419 | 263,600 | 1,419 |
| 2015-10-08 | 1,408 | 1,425 | 1,389 | 1,401 | 380,200 | 1,401 |
| 2015-10-07 | 1,403 | 1,422 | 1,378 | 1,408 | 365,200 | 1,408 |
| 2015-10-06 | 1,412 | 1,417 | 1,388 | 1,395 | 425,900 | 1,395 |
| 2015-10-05 | 1,405 | 1,408 | 1,384 | 1,394 | 265,600 | 1,394 |
| 2015-10-02 | 1,390 | 1,398 | 1,365 | 1,386 | 196,200 | 1,386 |
| 2015-10-01 | 1,388 | 1,420 | 1,370 | 1,408 | 310,300 | 1,408 |
| 2015-09-30 | 1,365 | 1,388 | 1,350 | 1,381 | 299,300 | 1,381 |
| 2015-09-29 | 1,362 | 1,369 | 1,348 | 1,348 | 211,900 | 1,348 |
| 2015-09-28 | 1,393 | 1,404 | 1,369 | 1,386 | 231,400 | 1,386 |
| 2015-09-25 | 1,407 | 1,425 | 1,376 | 1,400 | 538,200 | 1,400 |
| 2015-09-24 | 1,343 | 1,358 | 1,333 | 1,347 | 280,500 | 1,347 |
| 2015-09-18 | 1,380 | 1,387 | 1,364 | 1,379 | 197,200 | 1,379 |
| 2015-09-17 | 1,398 | 1,407 | 1,376 | 1,400 | 222,000 | 1,400 |
| 2015-09-16 | 1,399 | 1,429 | 1,383 | 1,400 | 324,600 | 1,400 |
| 2015-09-15 | 1,390 | 1,447 | 1,380 | 1,384 | 549,400 | 1,384 |
| 2015-09-14 | 1,356 | 1,384 | 1,346 | 1,363 | 193,600 | 1,363 |
| 2015-09-11 | 1,320 | 1,348 | 1,320 | 1,335 | 292,100 | 1,335 |
| 2015-09-10 | 1,332 | 1,354 | 1,319 | 1,347 | 170,600 | 1,347 |
| 2015-09-09 | 1,360 | 1,373 | 1,351 | 1,364 | 187,800 | 1,364 |
| 2015-09-08 | 1,336 | 1,348 | 1,322 | 1,323 | 150,100 | 1,323 |
| 2015-09-07 | 1,315 | 1,358 | 1,301 | 1,334 | 187,000 | 1,334 |
| 2015-09-04 | 1,360 | 1,365 | 1,315 | 1,329 | 291,300 | 1,329 |
| 2015-09-03 | 1,326 | 1,368 | 1,326 | 1,341 | 250,400 | 1,341 |
| 2015-09-02 | 1,284 | 1,352 | 1,280 | 1,320 | 332,300 | 1,320 |
| 2015-09-01 | 1,344 | 1,344 | 1,307 | 1,307 | 204,300 | 1,307 |
| 2015-08-31 | 1,315 | 1,358 | 1,306 | 1,358 | 310,200 | 1,358 |
| 2015-08-28 | 1,315 | 1,336 | 1,301 | 1,328 | 199,600 | 1,328 |
| 2015-08-27 | 1,298 | 1,316 | 1,268 | 1,272 | 246,000 | 1,272 |
| 2015-08-26 | 1,219 | 1,284 | 1,214 | 1,271 | 347,500 | 1,271 |
| 2015-08-25 | 1,239 | 1,275 | 1,221 | 1,223 | 448,600 | 1,223 |
| 2015-08-24 | 1,330 | 1,331 | 1,269 | 1,269 | 319,300 | 1,269 |
| 2015-08-21 | 1,350 | 1,373 | 1,350 | 1,361 | 356,600 | 1,361 |
| 2015-08-20 | 1,393 | 1,411 | 1,383 | 1,383 | 217,100 | 1,383 |
| 2015-08-19 | 1,410 | 1,415 | 1,395 | 1,399 | 195,500 | 1,399 |
| 2015-08-18 | 1,410 | 1,424 | 1,405 | 1,419 | 279,900 | 1,419 |
| 2015-08-17 | 1,414 | 1,414 | 1,396 | 1,405 | 239,900 | 1,405 |
| 2015-08-14 | 1,441 | 1,448 | 1,424 | 1,426 | 287,200 | 1,426 |
| 2015-08-13 | 1,426 | 1,452 | 1,424 | 1,442 | 283,400 | 1,442 |
| 2015-08-12 | 1,426 | 1,443 | 1,420 | 1,430 | 210,000 | 1,430 |
| 2015-08-11 | 1,418 | 1,442 | 1,415 | 1,434 | 302,700 | 1,434 |
| 2015-08-10 | 1,392 | 1,418 | 1,381 | 1,417 | 273,900 | 1,417 |
| 2015-08-07 | 1,360 | 1,397 | 1,359 | 1,392 | 288,800 | 1,392 |
| 2015-08-06 | 1,361 | 1,375 | 1,348 | 1,366 | 271,900 | 1,366 |
| 2015-08-05 | 1,356 | 1,368 | 1,340 | 1,352 | 152,000 | 1,352 |
| 2015-08-04 | 1,335 | 1,356 | 1,326 | 1,355 | 175,900 | 1,355 |
| 2015-08-03 | 1,331 | 1,369 | 1,331 | 1,356 | 165,400 | 1,356 |
| 2015-07-31 | 1,330 | 1,355 | 1,323 | 1,348 | 137,000 | 1,348 |
| 2015-07-30 | 1,342 | 1,354 | 1,330 | 1,336 | 168,000 | 1,336 |
| 2015-07-29 | 1,355 | 1,355 | 1,325 | 1,336 | 271,600 | 1,336 |
| 2015-07-28 | 1,354 | 1,364 | 1,337 | 1,351 | 229,400 | 1,351 |
| 2015-07-27 | 1,385 | 1,385 | 1,358 | 1,365 | 182,700 | 1,365 |
| 2015-07-24 | 1,420 | 1,422 | 1,391 | 1,392 | 398,900 | 1,392 |
| 2015-07-23 | 1,418 | 1,430 | 1,409 | 1,424 | 240,000 | 1,424 |
| 2015-07-22 | 1,419 | 1,422 | 1,407 | 1,416 | 113,800 | 1,416 |
| 2015-07-21 | 1,417 | 1,447 | 1,417 | 1,436 | 168,400 | 1,436 |
| 2015-07-17 | 1,413 | 1,417 | 1,397 | 1,405 | 157,000 | 1,405 |
| 2015-07-16 | 1,417 | 1,421 | 1,405 | 1,413 | 177,500 | 1,413 |
| 2015-07-15 | 1,411 | 1,422 | 1,403 | 1,418 | 259,400 | 1,418 |
| 2015-07-14 | 1,403 | 1,413 | 1,392 | 1,398 | 238,100 | 1,398 |
| 2015-07-13 | 1,385 | 1,394 | 1,376 | 1,382 | 188,900 | 1,382 |
| 2015-07-10 | 1,420 | 1,423 | 1,378 | 1,378 | 316,300 | 1,378 |
| 2015-07-09 | 1,468 | 1,472 | 1,407 | 1,427 | 494,700 | 1,427 |
| 2015-07-08 | 1,433 | 1,500 | 1,430 | 1,468 | 909,500 | 1,468 |
| 2015-07-07 | 1,445 | 1,447 | 1,427 | 1,435 | 166,700 | 1,435 |
| 2015-07-06 | 1,420 | 1,447 | 1,420 | 1,429 | 129,300 | 1,429 |
| 2015-07-03 | 1,449 | 1,450 | 1,435 | 1,443 | 108,400 | 1,443 |
| 2015-07-02 | 1,433 | 1,460 | 1,433 | 1,456 | 200,000 | 1,456 |
| 2015-07-01 | 1,419 | 1,430 | 1,411 | 1,423 | 185,800 | 1,423 |
| 2015-06-30 | 1,408 | 1,424 | 1,396 | 1,419 | 272,600 | 1,419 |
| 2015-06-29 | 1,428 | 1,430 | 1,414 | 1,418 | 272,000 | 1,418 |
| 2015-06-26 | 1,427 | 1,451 | 1,424 | 1,441 | 249,700 | 1,441 |
| 2015-06-25 | 1,430 | 1,437 | 1,413 | 1,430 | 215,000 | 1,430 |
| 2015-06-24 | 1,405 | 1,441 | 1,405 | 1,438 | 284,800 | 1,438 |
| 2015-06-23 | 1,390 | 1,402 | 1,374 | 1,401 | 319,700 | 1,401 |
| 2015-06-22 | 1,390 | 1,390 | 1,364 | 1,381 | 344,800 | 1,381 |
| 2015-06-19 | 1,362 | 1,375 | 1,348 | 1,365 | 468,200 | 1,365 |
| 2015-06-18 | 1,344 | 1,349 | 1,331 | 1,338 | 152,900 | 1,338 |
| 2015-06-17 | 1,338 | 1,351 | 1,337 | 1,344 | 182,300 | 1,344 |
| 2015-06-16 | 1,340 | 1,348 | 1,334 | 1,334 | 160,400 | 1,334 |
| 2015-06-15 | 1,356 | 1,356 | 1,338 | 1,342 | 116,700 | 1,342 |
| 2015-06-12 | 1,354 | 1,370 | 1,353 | 1,358 | 276,300 | 1,358 |
| 2015-06-11 | 1,368 | 1,371 | 1,346 | 1,355 | 137,500 | 1,355 |
| 2015-06-10 | 1,355 | 1,370 | 1,350 | 1,356 | 177,600 | 1,356 |
| 2015-06-09 | 1,350 | 1,370 | 1,350 | 1,356 | 222,200 | 1,356 |
| 2015-06-08 | 1,365 | 1,370 | 1,348 | 1,359 | 200,900 | 1,359 |
| 2015-06-05 | 1,357 | 1,365 | 1,353 | 1,356 | 213,400 | 1,356 |
| 2015-06-04 | 1,362 | 1,377 | 1,360 | 1,363 | 115,000 | 1,363 |
| 2015-06-03 | 1,363 | 1,384 | 1,363 | 1,369 | 146,100 | 1,369 |
| 2015-06-02 | 1,365 | 1,389 | 1,363 | 1,379 | 209,100 | 1,379 |
| 2015-06-01 | 1,357 | 1,373 | 1,356 | 1,363 | 229,100 | 1,363 |
| 2015-05-29 | 1,358 | 1,371 | 1,353 | 1,365 | 200,000 | 1,365 |
| 2015-05-28 | 1,370 | 1,384 | 1,362 | 1,370 | 207,700 | 1,370 |
| 2015-05-27 | 1,349 | 1,369 | 1,349 | 1,363 | 166,100 | 1,363 |
| 2015-05-26 | 1,355 | 1,361 | 1,348 | 1,353 | 125,800 | 1,353 |
| 2015-05-25 | 1,350 | 1,370 | 1,346 | 1,353 | 262,400 | 1,353 |
| 2015-05-22 | 1,362 | 1,373 | 1,354 | 1,362 | 270,000 | 1,362 |
| 2015-05-21 | 1,350 | 1,374 | 1,348 | 1,358 | 242,900 | 1,358 |
| 2015-05-20 | 1,338 | 1,365 | 1,338 | 1,357 | 340,200 | 1,357 |
| 2015-05-19 | 1,326 | 1,350 | 1,326 | 1,333 | 242,300 | 1,333 |
| 2015-05-18 | 1,336 | 1,347 | 1,320 | 1,326 | 228,000 | 1,326 |
| 2015-05-15 | 1,350 | 1,350 | 1,285 | 1,331 | 350,100 | 1,331 |
| 2015-05-14 | 1,355 | 1,373 | 1,348 | 1,351 | 162,000 | 1,351 |
| 2015-05-13 | 1,371 | 1,388 | 1,355 | 1,369 | 191,700 | 1,369 |
| 2015-05-12 | 1,365 | 1,393 | 1,365 | 1,385 | 171,300 | 1,385 |
| 2015-05-11 | 1,379 | 1,397 | 1,365 | 1,365 | 239,300 | 1,365 |
| 2015-05-08 | 1,350 | 1,363 | 1,347 | 1,355 | 149,300 | 1,355 |
| 2015-05-07 | 1,327 | 1,358 | 1,326 | 1,345 | 163,500 | 1,345 |
| 2015-05-01 | 1,336 | 1,350 | 1,323 | 1,342 | 155,100 | 1,342 |
| 2015-04-30 | 1,360 | 1,371 | 1,342 | 1,352 | 219,900 | 1,352 |
| 2015-04-28 | 1,370 | 1,379 | 1,365 | 1,373 | 118,000 | 1,373 |
| 2015-04-27 | 1,361 | 1,372 | 1,353 | 1,365 | 109,700 | 1,365 |
| 2015-04-24 | 1,364 | 1,370 | 1,356 | 1,361 | 175,600 | 1,361 |
| 2015-04-23 | 1,375 | 1,380 | 1,360 | 1,364 | 124,600 | 1,364 |
| 2015-04-22 | 1,383 | 1,383 | 1,369 | 1,374 | 62,200 | 1,374 |
| 2015-04-21 | 1,361 | 1,370 | 1,358 | 1,369 | 158,000 | 1,369 |
| 2015-04-20 | 1,370 | 1,373 | 1,357 | 1,360 | 148,600 | 1,360 |
| 2015-04-17 | 1,368 | 1,412 | 1,368 | 1,384 | 284,100 | 1,384 |
| 2015-04-16 | 1,356 | 1,381 | 1,356 | 1,380 | 117,600 | 1,380 |
| 2015-04-15 | 1,394 | 1,396 | 1,358 | 1,362 | 162,100 | 1,362 |
| 2015-04-14 | 1,400 | 1,406 | 1,375 | 1,393 | 225,300 | 1,393 |
| 2015-04-13 | 1,360 | 1,367 | 1,343 | 1,347 | 98,300 | 1,347 |
| 2015-04-10 | 1,356 | 1,358 | 1,341 | 1,348 | 104,600 | 1,348 |
| 2015-04-09 | 1,360 | 1,366 | 1,343 | 1,350 | 110,400 | 1,350 |
| 2015-04-08 | 1,355 | 1,364 | 1,346 | 1,355 | 147,500 | 1,355 |
| 2015-04-07 | 1,351 | 1,362 | 1,337 | 1,345 | 159,000 | 1,345 |
| 2015-04-06 | 1,337 | 1,345 | 1,320 | 1,331 | 179,400 | 1,331 |
| 2015-04-03 | 1,353 | 1,368 | 1,333 | 1,351 | 168,500 | 1,351 |
| 2015-04-02 | 1,354 | 1,373 | 1,349 | 1,360 | 220,100 | 1,360 |
| 2015-04-01 | 1,349 | 1,351 | 1,317 | 1,327 | 212,800 | 1,327 |
| 2015-03-31 | 1,353 | 1,374 | 1,337 | 1,354 | 397,600 | 1,354 |
| 2015-03-30 | 1,313 | 1,334 | 1,309 | 1,329 | 227,600 | 1,329 |
| 2015-03-27 | 1,309 | 1,339 | 1,296 | 1,305 | 271,800 | 1,305 |
| 2015-03-26 | 1,367 | 1,368 | 1,323 | 1,328 | 562,100 | 1,328 |
| 2015-03-25 | 1,369 | 1,386 | 1,359 | 1,384 | 249,800 | 1,384 |
| 2015-03-24 | 1,388 | 1,388 | 1,350 | 1,364 | 320,300 | 1,364 |
| 2015-03-23 | 1,383 | 1,400 | 1,378 | 1,394 | 267,800 | 1,394 |
| 2015-03-20 | 1,382 | 1,399 | 1,374 | 1,385 | 328,300 | 1,385 |
| 2015-03-19 | 1,355 | 1,380 | 1,355 | 1,371 | 389,600 | 1,371 |
| 2015-03-18 | 1,350 | 1,359 | 1,344 | 1,358 | 179,600 | 1,358 |
| 2015-03-17 | 1,360 | 1,368 | 1,341 | 1,354 | 233,400 | 1,354 |
| 2015-03-16 | 1,354 | 1,374 | 1,351 | 1,360 | 249,400 | 1,360 |
| 2015-03-13 | 1,356 | 1,370 | 1,350 | 1,353 | 473,900 | 1,353 |
| 2015-03-12 | 1,347 | 1,356 | 1,340 | 1,353 | 229,200 | 1,353 |
| 2015-03-11 | 1,345 | 1,357 | 1,344 | 1,347 | 174,700 | 1,347 |
| 2015-03-10 | 1,356 | 1,356 | 1,345 | 1,350 | 173,400 | 1,350 |
| 2015-03-09 | 1,333 | 1,355 | 1,328 | 1,342 | 184,600 | 1,342 |
| 2015-03-06 | 1,342 | 1,350 | 1,329 | 1,339 | 193,200 | 1,339 |
| 2015-03-05 | 1,355 | 1,356 | 1,343 | 1,349 | 132,300 | 1,349 |
| 2015-03-04 | 1,365 | 1,373 | 1,347 | 1,352 | 183,300 | 1,352 |
| 2015-03-03 | 1,385 | 1,391 | 1,369 | 1,373 | 120,700 | 1,373 |
| 2015-03-02 | 1,395 | 1,400 | 1,379 | 1,380 | 148,700 | 1,380 |
| 2015-02-27 | 1,400 | 1,413 | 1,389 | 1,395 | 227,600 | 1,395 |
| 2015-02-26 | 1,391 | 1,400 | 1,382 | 1,399 | 154,600 | 1,399 |
| 2015-02-25 | 1,425 | 1,425 | 1,398 | 1,400 | 123,300 | 1,400 |
| 2015-02-24 | 1,414 | 1,417 | 1,406 | 1,412 | 102,500 | 1,412 |
| 2015-02-23 | 1,440 | 1,440 | 1,401 | 1,406 | 124,900 | 1,406 |
| 2015-02-20 | 1,426 | 1,439 | 1,416 | 1,430 | 183,900 | 1,430 |
| 2015-02-19 | 1,394 | 1,412 | 1,382 | 1,403 | 145,700 | 1,403 |
| 2015-02-18 | 1,375 | 1,394 | 1,373 | 1,391 | 176,300 | 1,391 |
| 2015-02-17 | 1,350 | 1,359 | 1,338 | 1,357 | 178,600 | 1,357 |
| 2015-02-16 | 1,350 | 1,360 | 1,342 | 1,344 | 146,600 | 1,344 |
| 2015-02-13 | 1,345 | 1,351 | 1,329 | 1,345 | 226,700 | 1,345 |
| 2015-02-12 | 1,309 | 1,343 | 1,306 | 1,339 | 287,300 | 1,339 |
| 2015-02-10 | 1,274 | 1,286 | 1,269 | 1,283 | 94,900 | 1,283 |
| 2015-02-09 | 1,286 | 1,292 | 1,269 | 1,275 | 142,900 | 1,275 |
| 2015-02-06 | 1,285 | 1,291 | 1,277 | 1,280 | 83,800 | 1,280 |
| 2015-02-05 | 1,308 | 1,308 | 1,274 | 1,276 | 164,900 | 1,276 |
| 2015-02-04 | 1,297 | 1,324 | 1,289 | 1,313 | 175,100 | 1,313 |
| 2015-02-03 | 1,330 | 1,330 | 1,264 | 1,272 | 224,300 | 1,272 |
| 2015-02-02 | 1,321 | 1,332 | 1,307 | 1,324 | 132,300 | 1,324 |
| 2015-01-30 | 1,335 | 1,354 | 1,329 | 1,338 | 169,200 | 1,338 |
| 2015-01-29 | 1,328 | 1,334 | 1,317 | 1,323 | 129,000 | 1,323 |
| 2015-01-28 | 1,309 | 1,335 | 1,300 | 1,334 | 191,700 | 1,334 |
| 2015-01-27 | 1,295 | 1,310 | 1,291 | 1,309 | 155,300 | 1,309 |
| 2015-01-26 | 1,254 | 1,286 | 1,254 | 1,284 | 175,800 | 1,284 |
| 2015-01-23 | 1,250 | 1,265 | 1,248 | 1,265 | 134,900 | 1,265 |
| 2015-01-22 | 1,232 | 1,236 | 1,219 | 1,233 | 92,500 | 1,233 |
| 2015-01-21 | 1,260 | 1,260 | 1,229 | 1,232 | 153,900 | 1,232 |
| 2015-01-20 | 1,221 | 1,263 | 1,218 | 1,259 | 206,200 | 1,259 |
| 2015-01-19 | 1,220 | 1,226 | 1,202 | 1,210 | 203,000 | 1,210 |
| 2015-01-16 | 1,203 | 1,211 | 1,187 | 1,203 | 350,800 | 1,203 |
| 2015-01-15 | 1,202 | 1,231 | 1,202 | 1,227 | 276,100 | 1,227 |
| 2015-01-14 | 1,196 | 1,214 | 1,192 | 1,199 | 231,600 | 1,199 |
| 2015-01-13 | 1,184 | 1,200 | 1,179 | 1,200 | 136,000 | 1,200 |
| 2015-01-09 | 1,212 | 1,215 | 1,188 | 1,194 | 268,000 | 1,194 |
| 2015-01-08 | 1,210 | 1,215 | 1,197 | 1,209 | 206,000 | 1,209 |
| 2015-01-07 | 1,190 | 1,215 | 1,190 | 1,203 | 205,000 | 1,203 |
| 2015-01-06 | 1,200 | 1,210 | 1,197 | 1,206 | 393,000 | 1,206 |
| 2015-01-05 | 1,217 | 1,217 | 1,204 | 1,213 | 255,300 | 1,213 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株