6332 月島ホールディングス(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 | 1,110 | 1,110 | 1,082 | 1,102 | 13,900 | 1,102 |
| 2015-12-29 | 1,105 | 1,109 | 1,083 | 1,095 | 19,800 | 1,095 |
| 2015-12-28 | 1,098 | 1,108 | 1,085 | 1,107 | 13,300 | 1,107 |
| 2015-12-25 | 1,069 | 1,079 | 1,062 | 1,064 | 29,500 | 1,064 |
| 2015-12-24 | 1,087 | 1,092 | 1,068 | 1,073 | 33,500 | 1,073 |
| 2015-12-22 | 1,072 | 1,092 | 1,071 | 1,087 | 18,000 | 1,087 |
| 2015-12-21 | 1,083 | 1,091 | 1,061 | 1,083 | 31,200 | 1,083 |
| 2015-12-18 | 1,149 | 1,156 | 1,103 | 1,104 | 40,100 | 1,104 |
| 2015-12-17 | 1,132 | 1,141 | 1,119 | 1,134 | 44,800 | 1,134 |
| 2015-12-16 | 1,122 | 1,122 | 1,094 | 1,105 | 27,400 | 1,105 |
| 2015-12-15 | 1,111 | 1,115 | 1,080 | 1,080 | 31,900 | 1,080 |
| 2015-12-14 | 1,120 | 1,120 | 1,103 | 1,113 | 34,400 | 1,113 |
| 2015-12-11 | 1,143 | 1,148 | 1,129 | 1,132 | 71,000 | 1,132 |
| 2015-12-10 | 1,160 | 1,163 | 1,130 | 1,132 | 42,000 | 1,132 |
| 2015-12-09 | 1,155 | 1,162 | 1,141 | 1,151 | 35,700 | 1,151 |
| 2015-12-08 | 1,170 | 1,173 | 1,147 | 1,162 | 25,700 | 1,162 |
| 2015-12-07 | 1,180 | 1,182 | 1,170 | 1,175 | 33,500 | 1,175 |
| 2015-12-04 | 1,175 | 1,183 | 1,168 | 1,170 | 37,500 | 1,170 |
| 2015-12-03 | 1,189 | 1,194 | 1,178 | 1,194 | 37,400 | 1,194 |
| 2015-12-02 | 1,183 | 1,190 | 1,173 | 1,184 | 29,500 | 1,184 |
| 2015-12-01 | 1,176 | 1,187 | 1,175 | 1,180 | 18,800 | 1,180 |
| 2015-11-30 | 1,153 | 1,183 | 1,150 | 1,183 | 62,400 | 1,183 |
| 2015-11-27 | 1,157 | 1,173 | 1,146 | 1,149 | 22,100 | 1,149 |
| 2015-11-26 | 1,160 | 1,181 | 1,153 | 1,157 | 47,500 | 1,157 |
| 2015-11-25 | 1,187 | 1,187 | 1,167 | 1,174 | 21,300 | 1,174 |
| 2015-11-24 | 1,161 | 1,188 | 1,161 | 1,186 | 39,100 | 1,186 |
| 2015-11-20 | 1,165 | 1,177 | 1,161 | 1,177 | 35,300 | 1,177 |
| 2015-11-19 | 1,170 | 1,173 | 1,159 | 1,173 | 44,300 | 1,173 |
| 2015-11-18 | 1,156 | 1,169 | 1,146 | 1,162 | 34,000 | 1,162 |
| 2015-11-17 | 1,135 | 1,156 | 1,131 | 1,148 | 55,500 | 1,148 |
| 2015-11-16 | 1,141 | 1,156 | 1,123 | 1,127 | 52,100 | 1,127 |
| 2015-11-13 | 1,156 | 1,160 | 1,147 | 1,157 | 39,600 | 1,157 |
| 2015-11-12 | 1,174 | 1,184 | 1,158 | 1,164 | 42,100 | 1,164 |
| 2015-11-11 | 1,161 | 1,189 | 1,154 | 1,182 | 48,600 | 1,182 |
| 2015-11-10 | 1,199 | 1,199 | 1,173 | 1,180 | 54,800 | 1,180 |
| 2015-11-09 | 1,188 | 1,196 | 1,171 | 1,195 | 82,600 | 1,195 |
| 2015-11-06 | 1,148 | 1,173 | 1,148 | 1,173 | 25,600 | 1,173 |
| 2015-11-05 | 1,139 | 1,153 | 1,130 | 1,148 | 47,200 | 1,148 |
| 2015-11-04 | 1,131 | 1,144 | 1,120 | 1,124 | 43,500 | 1,124 |
| 2015-11-02 | 1,148 | 1,148 | 1,101 | 1,106 | 44,300 | 1,106 |
| 2015-10-30 | 1,177 | 1,194 | 1,149 | 1,161 | 67,500 | 1,161 |
| 2015-10-29 | 1,156 | 1,198 | 1,102 | 1,178 | 184,300 | 1,178 |
| 2015-10-28 | 1,195 | 1,195 | 1,139 | 1,168 | 46,900 | 1,168 |
| 2015-10-27 | 1,195 | 1,195 | 1,164 | 1,169 | 32,300 | 1,169 |
| 2015-10-26 | 1,169 | 1,191 | 1,153 | 1,186 | 49,600 | 1,186 |
| 2015-10-23 | 1,138 | 1,157 | 1,135 | 1,154 | 58,300 | 1,154 |
| 2015-10-22 | 1,106 | 1,129 | 1,099 | 1,127 | 39,300 | 1,127 |
| 2015-10-21 | 1,073 | 1,116 | 1,071 | 1,110 | 37,800 | 1,110 |
| 2015-10-20 | 1,083 | 1,089 | 1,068 | 1,078 | 15,600 | 1,078 |
| 2015-10-19 | 1,099 | 1,099 | 1,071 | 1,078 | 16,600 | 1,078 |
| 2015-10-16 | 1,091 | 1,123 | 1,091 | 1,099 | 74,900 | 1,099 |
| 2015-10-15 | 1,065 | 1,108 | 1,061 | 1,100 | 25,200 | 1,100 |
| 2015-10-14 | 1,077 | 1,092 | 1,056 | 1,064 | 35,300 | 1,064 |
| 2015-10-13 | 1,118 | 1,118 | 1,082 | 1,104 | 36,600 | 1,104 |
| 2015-10-09 | 1,074 | 1,110 | 1,057 | 1,110 | 44,600 | 1,110 |
| 2015-10-08 | 1,091 | 1,099 | 1,054 | 1,057 | 42,100 | 1,057 |
| 2015-10-07 | 1,080 | 1,100 | 1,063 | 1,099 | 44,400 | 1,099 |
| 2015-10-06 | 1,060 | 1,075 | 1,051 | 1,069 | 40,700 | 1,069 |
| 2015-10-05 | 1,015 | 1,049 | 1,015 | 1,030 | 28,800 | 1,030 |
| 2015-10-02 | 1,018 | 1,020 | 1,001 | 1,017 | 26,700 | 1,017 |
| 2015-10-01 | 1,000 | 1,030 | 993 | 1,027 | 47,100 | 1,027 |
| 2015-09-30 | 964 | 996 | 964 | 992 | 35,400 | 992 |
| 2015-09-29 | 973 | 980 | 949 | 950 | 44,900 | 950 |
| 2015-09-28 | 984 | 1,000 | 967 | 995 | 58,000 | 995 |
| 2015-09-25 | 964 | 987 | 958 | 985 | 94,400 | 985 |
| 2015-09-24 | 978 | 980 | 947 | 950 | 99,200 | 950 |
| 2015-09-18 | 992 | 1,008 | 986 | 986 | 50,000 | 986 |
| 2015-09-17 | 997 | 1,011 | 996 | 1,009 | 24,400 | 1,009 |
| 2015-09-16 | 989 | 999 | 984 | 997 | 28,200 | 997 |
| 2015-09-15 | 983 | 997 | 976 | 976 | 31,000 | 976 |
| 2015-09-14 | 992 | 1,009 | 971 | 975 | 54,000 | 975 |
| 2015-09-11 | 980 | 998 | 980 | 991 | 100,200 | 991 |
| 2015-09-10 | 1,004 | 1,025 | 990 | 1,015 | 51,300 | 1,015 |
| 2015-09-09 | 985 | 1,010 | 984 | 1,010 | 57,200 | 1,010 |
| 2015-09-08 | 998 | 998 | 966 | 970 | 45,100 | 970 |
| 2015-09-07 | 978 | 993 | 970 | 983 | 34,100 | 983 |
| 2015-09-04 | 1,025 | 1,025 | 969 | 982 | 52,800 | 982 |
| 2015-09-03 | 1,005 | 1,034 | 1,005 | 1,013 | 46,700 | 1,013 |
| 2015-09-02 | 995 | 1,020 | 990 | 996 | 81,800 | 996 |
| 2015-09-01 | 1,023 | 1,044 | 1,011 | 1,012 | 68,500 | 1,012 |
| 2015-08-31 | 1,041 | 1,041 | 1,012 | 1,027 | 111,400 | 1,027 |
| 2015-08-28 | 1,066 | 1,080 | 1,040 | 1,049 | 53,500 | 1,049 |
| 2015-08-27 | 1,028 | 1,068 | 1,023 | 1,037 | 118,400 | 1,037 |
| 2015-08-26 | 960 | 1,019 | 960 | 1,014 | 85,700 | 1,014 |
| 2015-08-25 | 985 | 1,008 | 945 | 953 | 93,500 | 953 |
| 2015-08-24 | 1,050 | 1,070 | 1,011 | 1,011 | 70,500 | 1,011 |
| 2015-08-21 | 1,081 | 1,106 | 1,079 | 1,079 | 56,000 | 1,079 |
| 2015-08-20 | 1,145 | 1,145 | 1,117 | 1,119 | 41,400 | 1,119 |
| 2015-08-19 | 1,161 | 1,164 | 1,146 | 1,148 | 44,900 | 1,148 |
| 2015-08-18 | 1,175 | 1,177 | 1,157 | 1,161 | 74,000 | 1,161 |
| 2015-08-17 | 1,184 | 1,200 | 1,175 | 1,181 | 41,800 | 1,181 |
| 2015-08-14 | 1,190 | 1,198 | 1,183 | 1,186 | 39,200 | 1,186 |
| 2015-08-13 | 1,196 | 1,210 | 1,184 | 1,190 | 50,300 | 1,190 |
| 2015-08-12 | 1,202 | 1,221 | 1,192 | 1,196 | 38,900 | 1,196 |
| 2015-08-11 | 1,224 | 1,224 | 1,199 | 1,203 | 26,100 | 1,203 |
| 2015-08-10 | 1,239 | 1,239 | 1,193 | 1,219 | 69,100 | 1,219 |
| 2015-08-07 | 1,250 | 1,251 | 1,200 | 1,222 | 96,300 | 1,222 |
| 2015-08-06 | 1,250 | 1,278 | 1,221 | 1,262 | 56,400 | 1,262 |
| 2015-08-05 | 1,224 | 1,244 | 1,222 | 1,240 | 24,200 | 1,240 |
| 2015-08-04 | 1,218 | 1,225 | 1,212 | 1,222 | 25,800 | 1,222 |
| 2015-08-03 | 1,212 | 1,228 | 1,212 | 1,225 | 18,300 | 1,225 |
| 2015-07-31 | 1,217 | 1,232 | 1,210 | 1,228 | 40,800 | 1,228 |
| 2015-07-30 | 1,202 | 1,220 | 1,194 | 1,205 | 27,900 | 1,205 |
| 2015-07-29 | 1,204 | 1,219 | 1,189 | 1,194 | 35,000 | 1,194 |
| 2015-07-28 | 1,192 | 1,216 | 1,191 | 1,203 | 42,100 | 1,203 |
| 2015-07-27 | 1,208 | 1,214 | 1,197 | 1,199 | 34,400 | 1,199 |
| 2015-07-24 | 1,246 | 1,246 | 1,222 | 1,224 | 35,000 | 1,224 |
| 2015-07-23 | 1,236 | 1,246 | 1,226 | 1,246 | 17,300 | 1,246 |
| 2015-07-22 | 1,249 | 1,252 | 1,240 | 1,240 | 15,600 | 1,240 |
| 2015-07-21 | 1,265 | 1,269 | 1,248 | 1,262 | 20,500 | 1,262 |
| 2015-07-17 | 1,270 | 1,270 | 1,252 | 1,258 | 8,000 | 1,258 |
| 2015-07-16 | 1,257 | 1,269 | 1,249 | 1,266 | 31,400 | 1,266 |
| 2015-07-15 | 1,263 | 1,264 | 1,231 | 1,246 | 37,600 | 1,246 |
| 2015-07-14 | 1,260 | 1,275 | 1,250 | 1,261 | 66,600 | 1,261 |
| 2015-07-13 | 1,251 | 1,256 | 1,224 | 1,232 | 37,300 | 1,232 |
| 2015-07-10 | 1,261 | 1,261 | 1,218 | 1,237 | 92,200 | 1,237 |
| 2015-07-09 | 1,210 | 1,232 | 1,182 | 1,231 | 73,900 | 1,231 |
| 2015-07-08 | 1,286 | 1,286 | 1,241 | 1,243 | 49,400 | 1,243 |
| 2015-07-07 | 1,297 | 1,318 | 1,293 | 1,296 | 22,100 | 1,296 |
| 2015-07-06 | 1,310 | 1,323 | 1,280 | 1,285 | 50,500 | 1,285 |
| 2015-07-03 | 1,314 | 1,349 | 1,308 | 1,339 | 42,200 | 1,339 |
| 2015-07-02 | 1,315 | 1,332 | 1,310 | 1,330 | 35,700 | 1,330 |
| 2015-07-01 | 1,300 | 1,307 | 1,289 | 1,303 | 20,000 | 1,303 |
| 2015-06-30 | 1,290 | 1,300 | 1,275 | 1,300 | 42,900 | 1,300 |
| 2015-06-29 | 1,295 | 1,314 | 1,291 | 1,295 | 42,300 | 1,295 |
| 2015-06-26 | 1,334 | 1,343 | 1,318 | 1,341 | 44,100 | 1,341 |
| 2015-06-25 | 1,322 | 1,342 | 1,322 | 1,333 | 30,100 | 1,333 |
| 2015-06-24 | 1,346 | 1,346 | 1,330 | 1,341 | 37,400 | 1,341 |
| 2015-06-23 | 1,332 | 1,347 | 1,328 | 1,340 | 41,800 | 1,340 |
| 2015-06-22 | 1,288 | 1,339 | 1,288 | 1,339 | 105,200 | 1,339 |
| 2015-06-19 | 1,295 | 1,321 | 1,293 | 1,321 | 88,000 | 1,321 |
| 2015-06-18 | 1,303 | 1,314 | 1,280 | 1,281 | 84,600 | 1,281 |
| 2015-06-17 | 1,304 | 1,313 | 1,303 | 1,309 | 23,700 | 1,309 |
| 2015-06-16 | 1,313 | 1,320 | 1,301 | 1,303 | 28,000 | 1,303 |
| 2015-06-15 | 1,325 | 1,325 | 1,307 | 1,320 | 20,900 | 1,320 |
| 2015-06-12 | 1,346 | 1,350 | 1,328 | 1,330 | 101,200 | 1,330 |
| 2015-06-11 | 1,305 | 1,335 | 1,305 | 1,331 | 38,000 | 1,331 |
| 2015-06-10 | 1,301 | 1,319 | 1,287 | 1,305 | 77,400 | 1,305 |
| 2015-06-09 | 1,319 | 1,322 | 1,310 | 1,315 | 65,200 | 1,315 |
| 2015-06-08 | 1,360 | 1,362 | 1,332 | 1,339 | 55,500 | 1,339 |
| 2015-06-05 | 1,350 | 1,365 | 1,346 | 1,358 | 35,300 | 1,358 |
| 2015-06-04 | 1,361 | 1,368 | 1,350 | 1,352 | 47,200 | 1,352 |
| 2015-06-03 | 1,367 | 1,375 | 1,359 | 1,373 | 42,700 | 1,373 |
| 2015-06-02 | 1,369 | 1,390 | 1,367 | 1,368 | 56,400 | 1,368 |
| 2015-06-01 | 1,392 | 1,396 | 1,361 | 1,390 | 79,500 | 1,390 |
| 2015-05-29 | 1,357 | 1,396 | 1,347 | 1,396 | 186,900 | 1,396 |
| 2015-05-28 | 1,377 | 1,397 | 1,344 | 1,346 | 135,300 | 1,346 |
| 2015-05-27 | 1,345 | 1,398 | 1,345 | 1,370 | 241,300 | 1,370 |
| 2015-05-26 | 1,308 | 1,345 | 1,300 | 1,336 | 107,500 | 1,336 |
| 2015-05-25 | 1,263 | 1,305 | 1,247 | 1,298 | 88,200 | 1,298 |
| 2015-05-22 | 1,259 | 1,259 | 1,235 | 1,254 | 19,300 | 1,254 |
| 2015-05-21 | 1,259 | 1,265 | 1,246 | 1,256 | 28,100 | 1,256 |
| 2015-05-20 | 1,250 | 1,256 | 1,230 | 1,256 | 35,600 | 1,256 |
| 2015-05-19 | 1,212 | 1,243 | 1,212 | 1,241 | 44,900 | 1,241 |
| 2015-05-18 | 1,195 | 1,220 | 1,195 | 1,220 | 21,300 | 1,220 |
| 2015-05-15 | 1,192 | 1,212 | 1,192 | 1,199 | 13,700 | 1,199 |
| 2015-05-14 | 1,196 | 1,202 | 1,187 | 1,191 | 23,500 | 1,191 |
| 2015-05-13 | 1,200 | 1,217 | 1,195 | 1,202 | 41,900 | 1,202 |
| 2015-05-12 | 1,232 | 1,233 | 1,200 | 1,204 | 54,800 | 1,204 |
| 2015-05-11 | 1,232 | 1,239 | 1,200 | 1,217 | 57,900 | 1,217 |
| 2015-05-08 | 1,192 | 1,197 | 1,186 | 1,196 | 22,600 | 1,196 |
| 2015-05-07 | 1,174 | 1,192 | 1,166 | 1,182 | 36,300 | 1,182 |
| 2015-05-01 | 1,192 | 1,195 | 1,162 | 1,164 | 80,700 | 1,164 |
| 2015-04-30 | 1,230 | 1,230 | 1,191 | 1,201 | 69,400 | 1,201 |
| 2015-04-28 | 1,235 | 1,240 | 1,231 | 1,236 | 28,500 | 1,236 |
| 2015-04-27 | 1,225 | 1,238 | 1,220 | 1,235 | 18,100 | 1,235 |
| 2015-04-24 | 1,218 | 1,240 | 1,218 | 1,225 | 29,800 | 1,225 |
| 2015-04-23 | 1,231 | 1,240 | 1,220 | 1,227 | 23,100 | 1,227 |
| 2015-04-22 | 1,231 | 1,246 | 1,221 | 1,226 | 26,000 | 1,226 |
| 2015-04-21 | 1,228 | 1,237 | 1,212 | 1,220 | 27,200 | 1,220 |
| 2015-04-20 | 1,214 | 1,240 | 1,204 | 1,210 | 24,800 | 1,210 |
| 2015-04-17 | 1,221 | 1,248 | 1,221 | 1,227 | 35,200 | 1,227 |
| 2015-04-16 | 1,241 | 1,246 | 1,220 | 1,233 | 43,000 | 1,233 |
| 2015-04-15 | 1,247 | 1,250 | 1,233 | 1,240 | 26,800 | 1,240 |
| 2015-04-14 | 1,246 | 1,258 | 1,243 | 1,258 | 31,100 | 1,258 |
| 2015-04-13 | 1,267 | 1,267 | 1,235 | 1,242 | 21,300 | 1,242 |
| 2015-04-10 | 1,260 | 1,260 | 1,233 | 1,253 | 74,300 | 1,253 |
| 2015-04-09 | 1,240 | 1,256 | 1,228 | 1,253 | 53,100 | 1,253 |
| 2015-04-08 | 1,233 | 1,255 | 1,233 | 1,240 | 35,800 | 1,240 |
| 2015-04-07 | 1,217 | 1,238 | 1,215 | 1,219 | 24,500 | 1,219 |
| 2015-04-06 | 1,214 | 1,224 | 1,212 | 1,217 | 27,300 | 1,217 |
| 2015-04-03 | 1,260 | 1,260 | 1,230 | 1,243 | 26,800 | 1,243 |
| 2015-04-02 | 1,216 | 1,262 | 1,213 | 1,246 | 61,900 | 1,246 |
| 2015-04-01 | 1,220 | 1,236 | 1,211 | 1,216 | 49,300 | 1,216 |
| 2015-03-31 | 1,248 | 1,265 | 1,224 | 1,239 | 58,300 | 1,239 |
| 2015-03-30 | 1,230 | 1,231 | 1,211 | 1,218 | 47,400 | 1,218 |
| 2015-03-27 | 1,258 | 1,258 | 1,215 | 1,222 | 62,300 | 1,222 |
| 2015-03-26 | 1,303 | 1,313 | 1,240 | 1,265 | 146,200 | 1,265 |
| 2015-03-25 | 1,312 | 1,331 | 1,275 | 1,306 | 101,800 | 1,306 |
| 2015-03-24 | 1,295 | 1,333 | 1,284 | 1,327 | 68,400 | 1,327 |
| 2015-03-23 | 1,290 | 1,307 | 1,285 | 1,289 | 26,000 | 1,289 |
| 2015-03-20 | 1,293 | 1,297 | 1,276 | 1,289 | 45,500 | 1,289 |
| 2015-03-19 | 1,315 | 1,324 | 1,292 | 1,292 | 32,800 | 1,292 |
| 2015-03-18 | 1,345 | 1,345 | 1,288 | 1,315 | 24,200 | 1,315 |
| 2015-03-17 | 1,343 | 1,345 | 1,314 | 1,330 | 31,800 | 1,330 |
| 2015-03-16 | 1,317 | 1,325 | 1,293 | 1,324 | 24,300 | 1,324 |
| 2015-03-13 | 1,334 | 1,344 | 1,314 | 1,327 | 104,300 | 1,327 |
| 2015-03-12 | 1,288 | 1,310 | 1,288 | 1,304 | 32,900 | 1,304 |
| 2015-03-11 | 1,255 | 1,294 | 1,255 | 1,288 | 22,500 | 1,288 |
| 2015-03-10 | 1,283 | 1,283 | 1,261 | 1,263 | 28,100 | 1,263 |
| 2015-03-09 | 1,252 | 1,270 | 1,252 | 1,263 | 17,000 | 1,263 |
| 2015-03-06 | 1,252 | 1,269 | 1,252 | 1,256 | 17,900 | 1,256 |
| 2015-03-05 | 1,262 | 1,274 | 1,250 | 1,252 | 26,000 | 1,252 |
| 2015-03-04 | 1,277 | 1,289 | 1,257 | 1,268 | 21,400 | 1,268 |
| 2015-03-03 | 1,280 | 1,285 | 1,254 | 1,266 | 33,800 | 1,266 |
| 2015-03-02 | 1,299 | 1,304 | 1,277 | 1,280 | 26,800 | 1,280 |
| 2015-02-27 | 1,302 | 1,303 | 1,265 | 1,303 | 51,600 | 1,303 |
| 2015-02-26 | 1,295 | 1,307 | 1,283 | 1,292 | 42,600 | 1,292 |
| 2015-02-25 | 1,330 | 1,330 | 1,291 | 1,296 | 38,500 | 1,296 |
| 2015-02-24 | 1,324 | 1,324 | 1,306 | 1,311 | 30,100 | 1,311 |
| 2015-02-23 | 1,340 | 1,341 | 1,304 | 1,311 | 24,600 | 1,311 |
| 2015-02-20 | 1,320 | 1,340 | 1,309 | 1,340 | 80,600 | 1,340 |
| 2015-02-19 | 1,295 | 1,308 | 1,288 | 1,296 | 40,500 | 1,296 |
| 2015-02-18 | 1,319 | 1,330 | 1,286 | 1,295 | 70,400 | 1,295 |
| 2015-02-17 | 1,321 | 1,334 | 1,303 | 1,319 | 41,500 | 1,319 |
| 2015-02-16 | 1,305 | 1,325 | 1,305 | 1,313 | 35,600 | 1,313 |
| 2015-02-13 | 1,317 | 1,323 | 1,290 | 1,305 | 42,800 | 1,305 |
| 2015-02-12 | 1,299 | 1,335 | 1,293 | 1,323 | 74,200 | 1,323 |
| 2015-02-10 | 1,300 | 1,318 | 1,276 | 1,297 | 50,700 | 1,297 |
| 2015-02-09 | 1,285 | 1,300 | 1,283 | 1,297 | 41,200 | 1,297 |
| 2015-02-06 | 1,273 | 1,280 | 1,267 | 1,273 | 13,800 | 1,273 |
| 2015-02-05 | 1,272 | 1,281 | 1,254 | 1,258 | 11,900 | 1,258 |
| 2015-02-04 | 1,250 | 1,296 | 1,250 | 1,290 | 49,200 | 1,290 |
| 2015-02-03 | 1,280 | 1,280 | 1,225 | 1,238 | 32,600 | 1,238 |
| 2015-02-02 | 1,283 | 1,285 | 1,267 | 1,271 | 24,600 | 1,271 |
| 2015-01-30 | 1,265 | 1,289 | 1,263 | 1,280 | 49,500 | 1,280 |
| 2015-01-29 | 1,279 | 1,279 | 1,260 | 1,267 | 35,700 | 1,267 |
| 2015-01-28 | 1,248 | 1,270 | 1,232 | 1,266 | 32,400 | 1,266 |
| 2015-01-27 | 1,245 | 1,250 | 1,230 | 1,250 | 21,000 | 1,250 |
| 2015-01-26 | 1,211 | 1,229 | 1,187 | 1,223 | 12,300 | 1,223 |
| 2015-01-23 | 1,232 | 1,238 | 1,196 | 1,234 | 24,800 | 1,234 |
| 2015-01-22 | 1,200 | 1,204 | 1,186 | 1,202 | 16,300 | 1,202 |
| 2015-01-21 | 1,215 | 1,215 | 1,185 | 1,196 | 17,600 | 1,196 |
| 2015-01-20 | 1,174 | 1,215 | 1,174 | 1,215 | 27,100 | 1,215 |
| 2015-01-19 | 1,196 | 1,196 | 1,170 | 1,185 | 12,100 | 1,185 |
| 2015-01-16 | 1,187 | 1,215 | 1,174 | 1,182 | 34,100 | 1,182 |
| 2015-01-15 | 1,184 | 1,216 | 1,184 | 1,214 | 17,100 | 1,214 |
| 2015-01-14 | 1,171 | 1,211 | 1,171 | 1,172 | 27,600 | 1,172 |
| 2015-01-13 | 1,224 | 1,224 | 1,175 | 1,193 | 37,000 | 1,193 |
| 2015-01-09 | 1,213 | 1,223 | 1,204 | 1,210 | 27,900 | 1,210 |
| 2015-01-08 | 1,200 | 1,219 | 1,200 | 1,213 | 16,400 | 1,213 |
| 2015-01-07 | 1,184 | 1,221 | 1,184 | 1,204 | 25,900 | 1,204 |
| 2015-01-06 | 1,228 | 1,245 | 1,209 | 1,209 | 42,700 | 1,209 |
| 2015-01-05 | 1,252 | 1,270 | 1,239 | 1,260 | 13,900 | 1,260 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
