6349 (株)小森コーポレーション 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 | 1,430 | 1,452 | 1,421 | 1,428 | 74,000 | 1,428 |
| 2015-12-29 | 1,418 | 1,433 | 1,398 | 1,430 | 85,700 | 1,430 |
| 2015-12-28 | 1,412 | 1,444 | 1,407 | 1,418 | 75,500 | 1,418 |
| 2015-12-25 | 1,425 | 1,425 | 1,392 | 1,407 | 87,700 | 1,407 |
| 2015-12-24 | 1,450 | 1,457 | 1,408 | 1,409 | 128,000 | 1,409 |
| 2015-12-22 | 1,417 | 1,430 | 1,391 | 1,425 | 114,400 | 1,425 |
| 2015-12-21 | 1,403 | 1,411 | 1,382 | 1,397 | 240,700 | 1,397 |
| 2015-12-18 | 1,474 | 1,490 | 1,423 | 1,429 | 302,600 | 1,429 |
| 2015-12-17 | 1,479 | 1,497 | 1,465 | 1,470 | 181,200 | 1,470 |
| 2015-12-16 | 1,439 | 1,451 | 1,430 | 1,447 | 150,500 | 1,447 |
| 2015-12-15 | 1,459 | 1,474 | 1,414 | 1,418 | 245,200 | 1,418 |
| 2015-12-14 | 1,441 | 1,449 | 1,417 | 1,434 | 163,900 | 1,434 |
| 2015-12-11 | 1,447 | 1,494 | 1,442 | 1,470 | 192,000 | 1,470 |
| 2015-12-10 | 1,461 | 1,484 | 1,454 | 1,463 | 197,200 | 1,463 |
| 2015-12-09 | 1,496 | 1,499 | 1,475 | 1,485 | 151,300 | 1,485 |
| 2015-12-08 | 1,524 | 1,524 | 1,493 | 1,498 | 213,600 | 1,498 |
| 2015-12-07 | 1,510 | 1,523 | 1,498 | 1,512 | 155,300 | 1,512 |
| 2015-12-04 | 1,480 | 1,494 | 1,448 | 1,490 | 354,200 | 1,490 |
| 2015-12-03 | 1,574 | 1,574 | 1,507 | 1,522 | 238,500 | 1,522 |
| 2015-12-02 | 1,560 | 1,571 | 1,534 | 1,565 | 217,700 | 1,565 |
| 2015-12-01 | 1,575 | 1,580 | 1,553 | 1,571 | 131,000 | 1,571 |
| 2015-11-30 | 1,530 | 1,585 | 1,527 | 1,566 | 384,600 | 1,566 |
| 2015-11-27 | 1,511 | 1,516 | 1,496 | 1,510 | 99,500 | 1,510 |
| 2015-11-26 | 1,505 | 1,521 | 1,501 | 1,507 | 132,200 | 1,507 |
| 2015-11-25 | 1,534 | 1,540 | 1,491 | 1,503 | 201,700 | 1,503 |
| 2015-11-24 | 1,533 | 1,538 | 1,516 | 1,532 | 142,800 | 1,532 |
| 2015-11-20 | 1,523 | 1,534 | 1,506 | 1,533 | 194,700 | 1,533 |
| 2015-11-19 | 1,545 | 1,545 | 1,508 | 1,515 | 257,600 | 1,515 |
| 2015-11-18 | 1,545 | 1,545 | 1,517 | 1,525 | 146,100 | 1,525 |
| 2015-11-17 | 1,520 | 1,540 | 1,518 | 1,533 | 159,200 | 1,533 |
| 2015-11-16 | 1,491 | 1,515 | 1,480 | 1,507 | 129,800 | 1,507 |
| 2015-11-13 | 1,500 | 1,517 | 1,497 | 1,513 | 183,900 | 1,513 |
| 2015-11-12 | 1,500 | 1,512 | 1,495 | 1,505 | 292,400 | 1,505 |
| 2015-11-11 | 1,495 | 1,513 | 1,483 | 1,501 | 333,800 | 1,501 |
| 2015-11-10 | 1,500 | 1,509 | 1,471 | 1,502 | 281,400 | 1,502 |
| 2015-11-09 | 1,527 | 1,542 | 1,510 | 1,540 | 188,400 | 1,540 |
| 2015-11-06 | 1,519 | 1,523 | 1,496 | 1,502 | 190,700 | 1,502 |
| 2015-11-05 | 1,500 | 1,518 | 1,484 | 1,508 | 158,700 | 1,508 |
| 2015-11-04 | 1,500 | 1,524 | 1,484 | 1,493 | 256,300 | 1,493 |
| 2015-11-02 | 1,464 | 1,497 | 1,447 | 1,471 | 366,200 | 1,471 |
| 2015-10-30 | 1,405 | 1,458 | 1,380 | 1,443 | 465,600 | 1,443 |
| 2015-10-29 | 1,413 | 1,445 | 1,391 | 1,420 | 718,300 | 1,420 |
| 2015-10-28 | 1,469 | 1,479 | 1,455 | 1,471 | 252,500 | 1,471 |
| 2015-10-27 | 1,463 | 1,469 | 1,451 | 1,459 | 245,000 | 1,459 |
| 2015-10-26 | 1,452 | 1,471 | 1,444 | 1,463 | 197,800 | 1,463 |
| 2015-10-23 | 1,442 | 1,460 | 1,442 | 1,451 | 132,900 | 1,451 |
| 2015-10-22 | 1,398 | 1,444 | 1,398 | 1,427 | 101,700 | 1,427 |
| 2015-10-21 | 1,376 | 1,422 | 1,365 | 1,421 | 217,600 | 1,421 |
| 2015-10-20 | 1,386 | 1,400 | 1,361 | 1,377 | 152,300 | 1,377 |
| 2015-10-19 | 1,431 | 1,431 | 1,369 | 1,380 | 355,700 | 1,380 |
| 2015-10-16 | 1,450 | 1,457 | 1,424 | 1,434 | 182,400 | 1,434 |
| 2015-10-15 | 1,402 | 1,433 | 1,397 | 1,425 | 122,200 | 1,425 |
| 2015-10-14 | 1,414 | 1,416 | 1,393 | 1,407 | 154,200 | 1,407 |
| 2015-10-13 | 1,430 | 1,441 | 1,420 | 1,431 | 207,200 | 1,431 |
| 2015-10-09 | 1,409 | 1,438 | 1,409 | 1,427 | 148,200 | 1,427 |
| 2015-10-08 | 1,368 | 1,410 | 1,368 | 1,401 | 299,700 | 1,401 |
| 2015-10-07 | 1,347 | 1,375 | 1,341 | 1,367 | 177,600 | 1,367 |
| 2015-10-06 | 1,328 | 1,348 | 1,322 | 1,333 | 211,700 | 1,333 |
| 2015-10-05 | 1,280 | 1,313 | 1,280 | 1,306 | 135,400 | 1,306 |
| 2015-10-02 | 1,243 | 1,270 | 1,226 | 1,267 | 168,600 | 1,267 |
| 2015-10-01 | 1,229 | 1,271 | 1,218 | 1,264 | 242,100 | 1,264 |
| 2015-09-30 | 1,223 | 1,238 | 1,207 | 1,227 | 179,300 | 1,227 |
| 2015-09-29 | 1,211 | 1,220 | 1,195 | 1,208 | 333,400 | 1,208 |
| 2015-09-28 | 1,250 | 1,251 | 1,222 | 1,233 | 175,100 | 1,233 |
| 2015-09-25 | 1,250 | 1,261 | 1,232 | 1,261 | 292,600 | 1,261 |
| 2015-09-24 | 1,272 | 1,288 | 1,246 | 1,247 | 312,800 | 1,247 |
| 2015-09-18 | 1,322 | 1,337 | 1,293 | 1,315 | 276,000 | 1,315 |
| 2015-09-17 | 1,338 | 1,358 | 1,326 | 1,352 | 328,400 | 1,352 |
| 2015-09-16 | 1,378 | 1,384 | 1,328 | 1,345 | 516,300 | 1,345 |
| 2015-09-15 | 1,393 | 1,429 | 1,373 | 1,381 | 242,300 | 1,381 |
| 2015-09-14 | 1,421 | 1,444 | 1,385 | 1,407 | 248,400 | 1,407 |
| 2015-09-11 | 1,400 | 1,440 | 1,394 | 1,422 | 250,100 | 1,422 |
| 2015-09-10 | 1,379 | 1,440 | 1,372 | 1,430 | 264,500 | 1,430 |
| 2015-09-09 | 1,363 | 1,436 | 1,350 | 1,419 | 367,200 | 1,419 |
| 2015-09-08 | 1,276 | 1,315 | 1,276 | 1,305 | 151,400 | 1,305 |
| 2015-09-07 | 1,283 | 1,304 | 1,262 | 1,274 | 168,200 | 1,274 |
| 2015-09-04 | 1,363 | 1,370 | 1,281 | 1,300 | 153,100 | 1,300 |
| 2015-09-03 | 1,327 | 1,387 | 1,327 | 1,350 | 315,200 | 1,350 |
| 2015-09-02 | 1,283 | 1,334 | 1,275 | 1,302 | 270,500 | 1,302 |
| 2015-09-01 | 1,373 | 1,381 | 1,327 | 1,330 | 196,400 | 1,330 |
| 2015-08-31 | 1,395 | 1,409 | 1,364 | 1,387 | 196,000 | 1,387 |
| 2015-08-28 | 1,372 | 1,410 | 1,365 | 1,404 | 265,100 | 1,404 |
| 2015-08-27 | 1,356 | 1,379 | 1,326 | 1,328 | 294,500 | 1,328 |
| 2015-08-26 | 1,281 | 1,329 | 1,241 | 1,314 | 434,000 | 1,314 |
| 2015-08-25 | 1,258 | 1,349 | 1,240 | 1,282 | 210,800 | 1,282 |
| 2015-08-24 | 1,379 | 1,390 | 1,320 | 1,324 | 295,500 | 1,324 |
| 2015-08-21 | 1,406 | 1,422 | 1,398 | 1,413 | 196,800 | 1,413 |
| 2015-08-20 | 1,452 | 1,467 | 1,439 | 1,445 | 116,400 | 1,445 |
| 2015-08-19 | 1,477 | 1,481 | 1,443 | 1,469 | 150,600 | 1,469 |
| 2015-08-18 | 1,480 | 1,497 | 1,475 | 1,491 | 141,500 | 1,491 |
| 2015-08-17 | 1,453 | 1,485 | 1,442 | 1,483 | 139,200 | 1,483 |
| 2015-08-14 | 1,475 | 1,489 | 1,443 | 1,454 | 209,500 | 1,454 |
| 2015-08-13 | 1,469 | 1,501 | 1,465 | 1,491 | 157,200 | 1,491 |
| 2015-08-12 | 1,473 | 1,497 | 1,464 | 1,487 | 202,700 | 1,487 |
| 2015-08-11 | 1,497 | 1,530 | 1,479 | 1,487 | 530,900 | 1,487 |
| 2015-08-10 | 1,478 | 1,496 | 1,465 | 1,493 | 227,700 | 1,493 |
| 2015-08-07 | 1,461 | 1,507 | 1,460 | 1,490 | 377,100 | 1,490 |
| 2015-08-06 | 1,479 | 1,502 | 1,453 | 1,462 | 339,600 | 1,462 |
| 2015-08-05 | 1,440 | 1,461 | 1,410 | 1,457 | 388,800 | 1,457 |
| 2015-08-04 | 1,438 | 1,459 | 1,422 | 1,456 | 433,900 | 1,456 |
| 2015-08-03 | 1,411 | 1,443 | 1,398 | 1,438 | 568,700 | 1,438 |
| 2015-07-31 | 1,453 | 1,458 | 1,351 | 1,381 | 730,800 | 1,381 |
| 2015-07-30 | 1,444 | 1,480 | 1,444 | 1,460 | 416,300 | 1,460 |
| 2015-07-29 | 1,427 | 1,442 | 1,418 | 1,429 | 282,600 | 1,429 |
| 2015-07-28 | 1,430 | 1,455 | 1,401 | 1,427 | 489,000 | 1,427 |
| 2015-07-27 | 1,465 | 1,470 | 1,450 | 1,459 | 349,800 | 1,459 |
| 2015-07-24 | 1,520 | 1,521 | 1,470 | 1,474 | 350,000 | 1,474 |
| 2015-07-23 | 1,535 | 1,557 | 1,526 | 1,545 | 212,200 | 1,545 |
| 2015-07-22 | 1,553 | 1,553 | 1,516 | 1,519 | 224,400 | 1,519 |
| 2015-07-21 | 1,513 | 1,571 | 1,513 | 1,560 | 343,100 | 1,560 |
| 2015-07-17 | 1,511 | 1,523 | 1,494 | 1,498 | 170,600 | 1,498 |
| 2015-07-16 | 1,522 | 1,532 | 1,501 | 1,516 | 214,800 | 1,516 |
| 2015-07-15 | 1,529 | 1,535 | 1,498 | 1,517 | 266,800 | 1,517 |
| 2015-07-14 | 1,538 | 1,546 | 1,510 | 1,522 | 442,100 | 1,522 |
| 2015-07-13 | 1,497 | 1,522 | 1,490 | 1,503 | 309,500 | 1,503 |
| 2015-07-10 | 1,535 | 1,536 | 1,470 | 1,478 | 624,300 | 1,478 |
| 2015-07-09 | 1,545 | 1,545 | 1,461 | 1,523 | 739,500 | 1,523 |
| 2015-07-08 | 1,640 | 1,641 | 1,561 | 1,565 | 681,900 | 1,565 |
| 2015-07-07 | 1,706 | 1,708 | 1,646 | 1,653 | 499,600 | 1,653 |
| 2015-07-06 | 1,700 | 1,770 | 1,657 | 1,666 | 1,112,000 | 1,666 |
| 2015-07-03 | 1,685 | 1,704 | 1,661 | 1,682 | 266,500 | 1,682 |
| 2015-07-02 | 1,740 | 1,743 | 1,674 | 1,687 | 366,700 | 1,687 |
| 2015-07-01 | 1,712 | 1,740 | 1,706 | 1,727 | 292,500 | 1,727 |
| 2015-06-30 | 1,681 | 1,695 | 1,641 | 1,663 | 228,500 | 1,663 |
| 2015-06-29 | 1,701 | 1,712 | 1,669 | 1,674 | 250,500 | 1,674 |
| 2015-06-26 | 1,751 | 1,767 | 1,724 | 1,763 | 245,800 | 1,763 |
| 2015-06-25 | 1,726 | 1,795 | 1,718 | 1,739 | 428,600 | 1,739 |
| 2015-06-24 | 1,710 | 1,737 | 1,705 | 1,708 | 276,200 | 1,708 |
| 2015-06-23 | 1,700 | 1,708 | 1,679 | 1,696 | 233,200 | 1,696 |
| 2015-06-22 | 1,650 | 1,708 | 1,649 | 1,687 | 413,200 | 1,687 |
| 2015-06-19 | 1,639 | 1,642 | 1,597 | 1,633 | 252,600 | 1,633 |
| 2015-06-18 | 1,588 | 1,607 | 1,568 | 1,581 | 185,400 | 1,581 |
| 2015-06-17 | 1,615 | 1,637 | 1,592 | 1,598 | 266,800 | 1,598 |
| 2015-06-16 | 1,583 | 1,656 | 1,577 | 1,615 | 482,900 | 1,615 |
| 2015-06-15 | 1,516 | 1,583 | 1,516 | 1,577 | 427,300 | 1,577 |
| 2015-06-12 | 1,502 | 1,524 | 1,493 | 1,512 | 309,500 | 1,512 |
| 2015-06-11 | 1,526 | 1,545 | 1,506 | 1,513 | 157,600 | 1,513 |
| 2015-06-10 | 1,529 | 1,541 | 1,500 | 1,504 | 202,600 | 1,504 |
| 2015-06-09 | 1,558 | 1,566 | 1,514 | 1,516 | 212,700 | 1,516 |
| 2015-06-08 | 1,556 | 1,597 | 1,551 | 1,590 | 156,100 | 1,590 |
| 2015-06-05 | 1,563 | 1,567 | 1,533 | 1,557 | 248,600 | 1,557 |
| 2015-06-04 | 1,625 | 1,629 | 1,587 | 1,589 | 147,800 | 1,589 |
| 2015-06-03 | 1,577 | 1,604 | 1,573 | 1,595 | 245,300 | 1,595 |
| 2015-06-02 | 1,615 | 1,640 | 1,562 | 1,562 | 330,700 | 1,562 |
| 2015-06-01 | 1,600 | 1,640 | 1,600 | 1,624 | 201,200 | 1,624 |
| 2015-05-29 | 1,600 | 1,617 | 1,589 | 1,598 | 177,600 | 1,598 |
| 2015-05-28 | 1,642 | 1,656 | 1,609 | 1,611 | 183,600 | 1,611 |
| 2015-05-27 | 1,579 | 1,633 | 1,574 | 1,631 | 254,000 | 1,631 |
| 2015-05-26 | 1,572 | 1,589 | 1,558 | 1,558 | 88,500 | 1,558 |
| 2015-05-25 | 1,580 | 1,599 | 1,567 | 1,572 | 77,200 | 1,572 |
| 2015-05-22 | 1,555 | 1,583 | 1,555 | 1,578 | 115,500 | 1,578 |
| 2015-05-21 | 1,579 | 1,591 | 1,551 | 1,554 | 221,500 | 1,554 |
| 2015-05-20 | 1,558 | 1,579 | 1,545 | 1,579 | 201,300 | 1,579 |
| 2015-05-19 | 1,550 | 1,578 | 1,549 | 1,568 | 125,800 | 1,568 |
| 2015-05-18 | 1,529 | 1,548 | 1,525 | 1,546 | 133,400 | 1,546 |
| 2015-05-15 | 1,519 | 1,550 | 1,512 | 1,544 | 255,700 | 1,544 |
| 2015-05-14 | 1,468 | 1,505 | 1,454 | 1,497 | 236,500 | 1,497 |
| 2015-05-13 | 1,513 | 1,537 | 1,478 | 1,486 | 304,900 | 1,486 |
| 2015-05-12 | 1,488 | 1,523 | 1,473 | 1,519 | 198,100 | 1,519 |
| 2015-05-11 | 1,525 | 1,526 | 1,489 | 1,507 | 183,700 | 1,507 |
| 2015-05-08 | 1,501 | 1,514 | 1,456 | 1,505 | 280,800 | 1,505 |
| 2015-05-07 | 1,471 | 1,529 | 1,471 | 1,501 | 253,400 | 1,501 |
| 2015-05-01 | 1,480 | 1,510 | 1,477 | 1,488 | 163,300 | 1,488 |
| 2015-04-30 | 1,501 | 1,525 | 1,472 | 1,495 | 215,100 | 1,495 |
| 2015-04-28 | 1,511 | 1,519 | 1,494 | 1,501 | 179,700 | 1,501 |
| 2015-04-27 | 1,485 | 1,507 | 1,467 | 1,504 | 220,300 | 1,504 |
| 2015-04-24 | 1,435 | 1,479 | 1,435 | 1,477 | 272,700 | 1,477 |
| 2015-04-23 | 1,447 | 1,461 | 1,425 | 1,435 | 227,500 | 1,435 |
| 2015-04-22 | 1,427 | 1,462 | 1,408 | 1,460 | 318,000 | 1,460 |
| 2015-04-21 | 1,430 | 1,438 | 1,417 | 1,427 | 292,000 | 1,427 |
| 2015-04-20 | 1,428 | 1,441 | 1,416 | 1,427 | 249,100 | 1,427 |
| 2015-04-17 | 1,498 | 1,502 | 1,455 | 1,458 | 437,600 | 1,458 |
| 2015-04-16 | 1,505 | 1,525 | 1,505 | 1,518 | 217,800 | 1,518 |
| 2015-04-15 | 1,502 | 1,528 | 1,502 | 1,508 | 238,100 | 1,508 |
| 2015-04-14 | 1,522 | 1,526 | 1,502 | 1,519 | 269,300 | 1,519 |
| 2015-04-13 | 1,538 | 1,544 | 1,513 | 1,526 | 230,700 | 1,526 |
| 2015-04-10 | 1,522 | 1,532 | 1,500 | 1,515 | 200,900 | 1,515 |
| 2015-04-09 | 1,530 | 1,546 | 1,485 | 1,514 | 311,300 | 1,514 |
| 2015-04-08 | 1,536 | 1,560 | 1,533 | 1,537 | 239,300 | 1,537 |
| 2015-04-07 | 1,550 | 1,567 | 1,516 | 1,531 | 258,200 | 1,531 |
| 2015-04-06 | 1,530 | 1,550 | 1,521 | 1,535 | 111,600 | 1,535 |
| 2015-04-03 | 1,545 | 1,568 | 1,537 | 1,550 | 158,000 | 1,550 |
| 2015-04-02 | 1,521 | 1,558 | 1,519 | 1,540 | 232,000 | 1,540 |
| 2015-04-01 | 1,511 | 1,530 | 1,498 | 1,502 | 213,100 | 1,502 |
| 2015-03-31 | 1,553 | 1,570 | 1,525 | 1,531 | 160,200 | 1,531 |
| 2015-03-30 | 1,545 | 1,545 | 1,507 | 1,526 | 194,100 | 1,526 |
| 2015-03-27 | 1,546 | 1,588 | 1,528 | 1,538 | 300,300 | 1,538 |
| 2015-03-26 | 1,595 | 1,595 | 1,533 | 1,545 | 426,200 | 1,545 |
| 2015-03-25 | 1,641 | 1,649 | 1,587 | 1,611 | 386,600 | 1,611 |
| 2015-03-24 | 1,635 | 1,650 | 1,621 | 1,634 | 280,300 | 1,634 |
| 2015-03-23 | 1,655 | 1,666 | 1,632 | 1,654 | 293,000 | 1,654 |
| 2015-03-20 | 1,637 | 1,669 | 1,631 | 1,655 | 461,200 | 1,655 |
| 2015-03-19 | 1,617 | 1,675 | 1,617 | 1,646 | 606,200 | 1,646 |
| 2015-03-18 | 1,573 | 1,647 | 1,557 | 1,641 | 636,400 | 1,641 |
| 2015-03-17 | 1,535 | 1,599 | 1,530 | 1,584 | 456,400 | 1,584 |
| 2015-03-16 | 1,476 | 1,526 | 1,464 | 1,518 | 317,700 | 1,518 |
| 2015-03-13 | 1,475 | 1,493 | 1,459 | 1,485 | 257,600 | 1,485 |
| 2015-03-12 | 1,465 | 1,481 | 1,457 | 1,468 | 161,900 | 1,468 |
| 2015-03-11 | 1,444 | 1,468 | 1,436 | 1,463 | 152,700 | 1,463 |
| 2015-03-10 | 1,451 | 1,466 | 1,434 | 1,447 | 214,400 | 1,447 |
| 2015-03-09 | 1,441 | 1,473 | 1,426 | 1,459 | 288,000 | 1,459 |
| 2015-03-06 | 1,425 | 1,452 | 1,425 | 1,448 | 417,800 | 1,448 |
| 2015-03-05 | 1,368 | 1,422 | 1,368 | 1,417 | 461,300 | 1,417 |
| 2015-03-04 | 1,388 | 1,394 | 1,357 | 1,382 | 366,700 | 1,382 |
| 2015-03-03 | 1,400 | 1,409 | 1,384 | 1,387 | 219,100 | 1,387 |
| 2015-03-02 | 1,360 | 1,398 | 1,356 | 1,388 | 239,600 | 1,388 |
| 2015-02-27 | 1,360 | 1,360 | 1,340 | 1,347 | 297,300 | 1,347 |
| 2015-02-26 | 1,340 | 1,359 | 1,334 | 1,349 | 262,300 | 1,349 |
| 2015-02-25 | 1,325 | 1,340 | 1,311 | 1,337 | 172,700 | 1,337 |
| 2015-02-24 | 1,310 | 1,326 | 1,299 | 1,311 | 213,300 | 1,311 |
| 2015-02-23 | 1,333 | 1,333 | 1,288 | 1,304 | 249,400 | 1,304 |
| 2015-02-20 | 1,320 | 1,329 | 1,307 | 1,324 | 254,300 | 1,324 |
| 2015-02-19 | 1,308 | 1,333 | 1,300 | 1,319 | 442,500 | 1,319 |
| 2015-02-18 | 1,270 | 1,310 | 1,256 | 1,306 | 445,100 | 1,306 |
| 2015-02-17 | 1,199 | 1,268 | 1,193 | 1,255 | 424,500 | 1,255 |
| 2015-02-16 | 1,220 | 1,227 | 1,199 | 1,211 | 334,600 | 1,211 |
| 2015-02-13 | 1,208 | 1,225 | 1,201 | 1,207 | 395,200 | 1,207 |
| 2015-02-12 | 1,233 | 1,233 | 1,206 | 1,211 | 290,600 | 1,211 |
| 2015-02-10 | 1,202 | 1,224 | 1,200 | 1,222 | 224,700 | 1,222 |
| 2015-02-09 | 1,225 | 1,229 | 1,202 | 1,210 | 219,400 | 1,210 |
| 2015-02-06 | 1,200 | 1,217 | 1,186 | 1,208 | 335,400 | 1,208 |
| 2015-02-05 | 1,219 | 1,222 | 1,183 | 1,188 | 364,600 | 1,188 |
| 2015-02-04 | 1,208 | 1,244 | 1,199 | 1,238 | 497,700 | 1,238 |
| 2015-02-03 | 1,181 | 1,212 | 1,175 | 1,196 | 551,000 | 1,196 |
| 2015-02-02 | 1,242 | 1,250 | 1,177 | 1,182 | 629,500 | 1,182 |
| 2015-01-30 | 1,283 | 1,294 | 1,270 | 1,282 | 343,400 | 1,282 |
| 2015-01-29 | 1,313 | 1,315 | 1,272 | 1,282 | 247,900 | 1,282 |
| 2015-01-28 | 1,306 | 1,333 | 1,296 | 1,329 | 156,400 | 1,329 |
| 2015-01-27 | 1,325 | 1,327 | 1,296 | 1,313 | 232,900 | 1,313 |
| 2015-01-26 | 1,298 | 1,318 | 1,296 | 1,316 | 136,400 | 1,316 |
| 2015-01-23 | 1,314 | 1,330 | 1,307 | 1,310 | 231,500 | 1,310 |
| 2015-01-22 | 1,311 | 1,319 | 1,293 | 1,314 | 344,500 | 1,314 |
| 2015-01-21 | 1,355 | 1,355 | 1,305 | 1,309 | 346,300 | 1,309 |
| 2015-01-20 | 1,321 | 1,370 | 1,316 | 1,368 | 302,600 | 1,368 |
| 2015-01-19 | 1,345 | 1,352 | 1,303 | 1,324 | 341,200 | 1,324 |
| 2015-01-16 | 1,326 | 1,355 | 1,326 | 1,345 | 355,400 | 1,345 |
| 2015-01-15 | 1,339 | 1,363 | 1,334 | 1,356 | 291,500 | 1,356 |
| 2015-01-14 | 1,376 | 1,383 | 1,330 | 1,336 | 462,600 | 1,336 |
| 2015-01-13 | 1,410 | 1,423 | 1,391 | 1,396 | 401,600 | 1,396 |
| 2015-01-09 | 1,455 | 1,480 | 1,416 | 1,434 | 763,700 | 1,434 |
| 2015-01-08 | 1,413 | 1,463 | 1,413 | 1,444 | 1,286,000 | 1,444 |
| 2015-01-07 | 1,326 | 1,400 | 1,325 | 1,388 | 561,700 | 1,388 |
| 2015-01-06 | 1,354 | 1,356 | 1,327 | 1,340 | 227,100 | 1,340 |
| 2015-01-05 | 1,365 | 1,383 | 1,347 | 1,370 | 438,400 | 1,370 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
