6412 (株)平和 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 | 2,270 | 2,288 | 2,262 | 2,269 | 159,400 | 2,269 |
| 2015-12-29 | 2,220 | 2,260 | 2,208 | 2,259 | 229,400 | 2,259 |
| 2015-12-28 | 2,200 | 2,232 | 2,195 | 2,232 | 275,200 | 2,232 |
| 2015-12-25 | 2,200 | 2,227 | 2,168 | 2,181 | 517,000 | 2,181 |
| 2015-12-24 | 2,327 | 2,327 | 2,189 | 2,222 | 821,200 | 2,222 |
| 2015-12-22 | 2,330 | 2,348 | 2,326 | 2,328 | 168,300 | 2,328 |
| 2015-12-21 | 2,317 | 2,324 | 2,284 | 2,311 | 334,300 | 2,311 |
| 2015-12-18 | 2,362 | 2,388 | 2,338 | 2,339 | 489,900 | 2,339 |
| 2015-12-17 | 2,341 | 2,370 | 2,335 | 2,352 | 448,000 | 2,352 |
| 2015-12-16 | 2,317 | 2,321 | 2,300 | 2,321 | 370,600 | 2,321 |
| 2015-12-15 | 2,312 | 2,350 | 2,264 | 2,267 | 529,500 | 2,267 |
| 2015-12-14 | 2,258 | 2,297 | 2,255 | 2,288 | 433,500 | 2,288 |
| 2015-12-11 | 2,294 | 2,303 | 2,276 | 2,282 | 463,300 | 2,282 |
| 2015-12-10 | 2,254 | 2,281 | 2,251 | 2,252 | 265,600 | 2,252 |
| 2015-12-09 | 2,270 | 2,310 | 2,266 | 2,269 | 348,800 | 2,269 |
| 2015-12-08 | 2,284 | 2,318 | 2,284 | 2,286 | 251,300 | 2,286 |
| 2015-12-07 | 2,313 | 2,320 | 2,273 | 2,280 | 289,700 | 2,280 |
| 2015-12-04 | 2,302 | 2,327 | 2,279 | 2,290 | 388,000 | 2,290 |
| 2015-12-03 | 2,330 | 2,345 | 2,320 | 2,341 | 287,900 | 2,341 |
| 2015-12-02 | 2,320 | 2,359 | 2,313 | 2,332 | 400,000 | 2,332 |
| 2015-12-01 | 2,315 | 2,321 | 2,296 | 2,316 | 424,700 | 2,316 |
| 2015-11-30 | 2,259 | 2,317 | 2,255 | 2,308 | 545,800 | 2,308 |
| 2015-11-27 | 2,270 | 2,277 | 2,252 | 2,252 | 281,100 | 2,252 |
| 2015-11-26 | 2,252 | 2,269 | 2,252 | 2,263 | 235,000 | 2,263 |
| 2015-11-25 | 2,246 | 2,257 | 2,224 | 2,251 | 398,600 | 2,251 |
| 2015-11-24 | 2,236 | 2,259 | 2,207 | 2,255 | 396,100 | 2,255 |
| 2015-11-20 | 2,199 | 2,238 | 2,198 | 2,238 | 354,000 | 2,238 |
| 2015-11-19 | 2,230 | 2,230 | 2,197 | 2,207 | 368,600 | 2,207 |
| 2015-11-18 | 2,205 | 2,220 | 2,200 | 2,211 | 361,500 | 2,211 |
| 2015-11-17 | 2,195 | 2,204 | 2,176 | 2,191 | 369,300 | 2,191 |
| 2015-11-16 | 2,145 | 2,179 | 2,120 | 2,174 | 603,700 | 2,174 |
| 2015-11-13 | 2,300 | 2,315 | 2,183 | 2,186 | 1,448,700 | 2,186 |
| 2015-11-12 | 2,254 | 2,379 | 2,247 | 2,374 | 698,900 | 2,374 |
| 2015-11-11 | 2,230 | 2,289 | 2,215 | 2,277 | 369,000 | 2,277 |
| 2015-11-10 | 2,251 | 2,263 | 2,224 | 2,252 | 337,000 | 2,252 |
| 2015-11-09 | 2,250 | 2,277 | 2,245 | 2,273 | 360,400 | 2,273 |
| 2015-11-06 | 2,229 | 2,251 | 2,200 | 2,249 | 363,200 | 2,249 |
| 2015-11-05 | 2,178 | 2,238 | 2,161 | 2,235 | 487,500 | 2,235 |
| 2015-11-04 | 2,245 | 2,247 | 2,152 | 2,157 | 840,400 | 2,157 |
| 2015-11-02 | 2,220 | 2,236 | 2,205 | 2,218 | 326,500 | 2,218 |
| 2015-10-30 | 2,224 | 2,249 | 2,219 | 2,238 | 309,900 | 2,238 |
| 2015-10-29 | 2,219 | 2,235 | 2,211 | 2,225 | 391,600 | 2,225 |
| 2015-10-28 | 2,220 | 2,220 | 2,185 | 2,194 | 263,000 | 2,194 |
| 2015-10-27 | 2,245 | 2,256 | 2,216 | 2,221 | 212,300 | 2,221 |
| 2015-10-26 | 2,250 | 2,258 | 2,228 | 2,235 | 299,900 | 2,235 |
| 2015-10-23 | 2,230 | 2,233 | 2,212 | 2,226 | 285,000 | 2,226 |
| 2015-10-22 | 2,203 | 2,224 | 2,199 | 2,200 | 133,500 | 2,200 |
| 2015-10-21 | 2,201 | 2,224 | 2,192 | 2,218 | 217,900 | 2,218 |
| 2015-10-20 | 2,199 | 2,204 | 2,182 | 2,199 | 118,600 | 2,199 |
| 2015-10-19 | 2,218 | 2,226 | 2,182 | 2,189 | 147,900 | 2,189 |
| 2015-10-16 | 2,210 | 2,230 | 2,196 | 2,204 | 197,400 | 2,204 |
| 2015-10-15 | 2,198 | 2,212 | 2,165 | 2,200 | 335,700 | 2,200 |
| 2015-10-14 | 2,166 | 2,194 | 2,153 | 2,186 | 276,900 | 2,186 |
| 2015-10-13 | 2,177 | 2,181 | 2,155 | 2,175 | 348,400 | 2,175 |
| 2015-10-09 | 2,202 | 2,208 | 2,163 | 2,195 | 297,900 | 2,195 |
| 2015-10-08 | 2,193 | 2,225 | 2,167 | 2,202 | 900,100 | 2,202 |
| 2015-10-07 | 2,089 | 2,122 | 2,067 | 2,080 | 425,800 | 2,080 |
| 2015-10-06 | 2,054 | 2,116 | 2,050 | 2,069 | 501,900 | 2,069 |
| 2015-10-05 | 2,040 | 2,056 | 2,019 | 2,045 | 336,900 | 2,045 |
| 2015-10-02 | 2,021 | 2,032 | 2,005 | 2,028 | 455,800 | 2,028 |
| 2015-10-01 | 2,067 | 2,068 | 2,021 | 2,044 | 446,400 | 2,044 |
| 2015-09-30 | 2,072 | 2,087 | 2,040 | 2,049 | 448,800 | 2,049 |
| 2015-09-29 | 2,110 | 2,110 | 2,022 | 2,036 | 643,600 | 2,036 |
| 2015-09-28 | 2,188 | 2,189 | 2,132 | 2,146 | 740,800 | 2,146 |
| 2015-09-25 | 2,156 | 2,226 | 2,153 | 2,226 | 1,093,900 | 2,226 |
| 2015-09-24 | 2,194 | 2,200 | 2,150 | 2,150 | 736,600 | 2,150 |
| 2015-09-18 | 2,230 | 2,244 | 2,208 | 2,216 | 393,500 | 2,216 |
| 2015-09-17 | 2,235 | 2,244 | 2,207 | 2,225 | 406,500 | 2,225 |
| 2015-09-16 | 2,232 | 2,238 | 2,215 | 2,226 | 319,800 | 2,226 |
| 2015-09-15 | 2,219 | 2,244 | 2,200 | 2,217 | 347,700 | 2,217 |
| 2015-09-14 | 2,248 | 2,269 | 2,197 | 2,218 | 347,100 | 2,218 |
| 2015-09-11 | 2,217 | 2,241 | 2,193 | 2,220 | 342,800 | 2,220 |
| 2015-09-10 | 2,177 | 2,228 | 2,165 | 2,221 | 507,800 | 2,221 |
| 2015-09-09 | 2,214 | 2,233 | 2,184 | 2,203 | 629,400 | 2,203 |
| 2015-09-08 | 2,169 | 2,211 | 2,138 | 2,138 | 539,100 | 2,138 |
| 2015-09-07 | 2,176 | 2,194 | 2,155 | 2,165 | 614,600 | 2,165 |
| 2015-09-04 | 2,258 | 2,260 | 2,182 | 2,196 | 549,000 | 2,196 |
| 2015-09-03 | 2,300 | 2,318 | 2,241 | 2,242 | 413,100 | 2,242 |
| 2015-09-02 | 2,278 | 2,295 | 2,252 | 2,263 | 616,300 | 2,263 |
| 2015-09-01 | 2,385 | 2,389 | 2,313 | 2,313 | 406,400 | 2,313 |
| 2015-08-31 | 2,399 | 2,399 | 2,342 | 2,387 | 593,700 | 2,387 |
| 2015-08-28 | 2,380 | 2,399 | 2,351 | 2,389 | 612,000 | 2,389 |
| 2015-08-27 | 2,381 | 2,390 | 2,290 | 2,307 | 920,600 | 2,307 |
| 2015-08-26 | 2,300 | 2,349 | 2,287 | 2,347 | 716,300 | 2,347 |
| 2015-08-25 | 2,240 | 2,357 | 2,202 | 2,288 | 962,100 | 2,288 |
| 2015-08-24 | 2,424 | 2,460 | 2,348 | 2,351 | 709,600 | 2,351 |
| 2015-08-21 | 2,505 | 2,535 | 2,483 | 2,483 | 711,500 | 2,483 |
| 2015-08-20 | 2,627 | 2,648 | 2,583 | 2,593 | 477,200 | 2,593 |
| 2015-08-19 | 2,660 | 2,664 | 2,632 | 2,634 | 484,800 | 2,634 |
| 2015-08-18 | 2,725 | 2,729 | 2,662 | 2,683 | 552,900 | 2,683 |
| 2015-08-17 | 2,767 | 2,775 | 2,728 | 2,739 | 282,400 | 2,739 |
| 2015-08-14 | 2,763 | 2,788 | 2,750 | 2,774 | 248,900 | 2,774 |
| 2015-08-13 | 2,789 | 2,840 | 2,740 | 2,749 | 433,100 | 2,749 |
| 2015-08-12 | 2,750 | 2,809 | 2,743 | 2,789 | 637,800 | 2,789 |
| 2015-08-11 | 2,736 | 2,738 | 2,693 | 2,731 | 388,000 | 2,731 |
| 2015-08-10 | 2,692 | 2,754 | 2,691 | 2,734 | 253,000 | 2,734 |
| 2015-08-07 | 2,630 | 2,724 | 2,630 | 2,711 | 603,900 | 2,711 |
| 2015-08-06 | 2,666 | 2,707 | 2,658 | 2,703 | 364,000 | 2,703 |
| 2015-08-05 | 2,666 | 2,703 | 2,636 | 2,667 | 504,500 | 2,667 |
| 2015-08-04 | 2,675 | 2,723 | 2,668 | 2,683 | 613,800 | 2,683 |
| 2015-08-03 | 2,700 | 2,748 | 2,678 | 2,697 | 423,000 | 2,697 |
| 2015-07-31 | 2,738 | 2,766 | 2,713 | 2,723 | 248,200 | 2,723 |
| 2015-07-30 | 2,750 | 2,768 | 2,697 | 2,698 | 366,500 | 2,698 |
| 2015-07-29 | 2,634 | 2,759 | 2,634 | 2,750 | 485,000 | 2,750 |
| 2015-07-28 | 2,672 | 2,705 | 2,623 | 2,623 | 876,500 | 2,623 |
| 2015-07-27 | 2,656 | 2,693 | 2,655 | 2,688 | 286,800 | 2,688 |
| 2015-07-24 | 2,661 | 2,687 | 2,658 | 2,677 | 288,100 | 2,677 |
| 2015-07-23 | 2,601 | 2,660 | 2,596 | 2,660 | 321,500 | 2,660 |
| 2015-07-22 | 2,550 | 2,608 | 2,548 | 2,599 | 446,000 | 2,599 |
| 2015-07-21 | 2,577 | 2,577 | 2,548 | 2,572 | 216,700 | 2,572 |
| 2015-07-17 | 2,583 | 2,595 | 2,556 | 2,577 | 273,800 | 2,577 |
| 2015-07-16 | 2,540 | 2,573 | 2,516 | 2,562 | 467,500 | 2,562 |
| 2015-07-15 | 2,583 | 2,600 | 2,532 | 2,541 | 371,400 | 2,541 |
| 2015-07-14 | 2,550 | 2,576 | 2,545 | 2,567 | 306,500 | 2,567 |
| 2015-07-13 | 2,444 | 2,537 | 2,437 | 2,533 | 544,900 | 2,533 |
| 2015-07-10 | 2,430 | 2,450 | 2,410 | 2,413 | 313,600 | 2,413 |
| 2015-07-09 | 2,440 | 2,452 | 2,401 | 2,433 | 490,000 | 2,433 |
| 2015-07-08 | 2,496 | 2,540 | 2,471 | 2,475 | 532,900 | 2,475 |
| 2015-07-07 | 2,470 | 2,498 | 2,466 | 2,491 | 257,800 | 2,491 |
| 2015-07-06 | 2,456 | 2,473 | 2,450 | 2,450 | 161,800 | 2,450 |
| 2015-07-03 | 2,489 | 2,496 | 2,473 | 2,481 | 100,500 | 2,481 |
| 2015-07-02 | 2,485 | 2,504 | 2,476 | 2,489 | 301,700 | 2,489 |
| 2015-07-01 | 2,446 | 2,472 | 2,437 | 2,466 | 188,600 | 2,466 |
| 2015-06-30 | 2,430 | 2,461 | 2,424 | 2,438 | 236,800 | 2,438 |
| 2015-06-29 | 2,435 | 2,452 | 2,422 | 2,434 | 181,800 | 2,434 |
| 2015-06-26 | 2,482 | 2,482 | 2,451 | 2,467 | 146,200 | 2,467 |
| 2015-06-25 | 2,471 | 2,488 | 2,463 | 2,467 | 214,200 | 2,467 |
| 2015-06-24 | 2,462 | 2,477 | 2,453 | 2,473 | 276,200 | 2,473 |
| 2015-06-23 | 2,459 | 2,463 | 2,433 | 2,458 | 234,900 | 2,458 |
| 2015-06-22 | 2,426 | 2,454 | 2,423 | 2,447 | 211,700 | 2,447 |
| 2015-06-19 | 2,414 | 2,434 | 2,408 | 2,431 | 272,300 | 2,431 |
| 2015-06-18 | 2,412 | 2,414 | 2,400 | 2,400 | 182,400 | 2,400 |
| 2015-06-17 | 2,414 | 2,430 | 2,402 | 2,408 | 231,700 | 2,408 |
| 2015-06-16 | 2,410 | 2,410 | 2,400 | 2,400 | 241,700 | 2,400 |
| 2015-06-15 | 2,415 | 2,428 | 2,402 | 2,409 | 233,300 | 2,409 |
| 2015-06-12 | 2,430 | 2,440 | 2,417 | 2,421 | 299,400 | 2,421 |
| 2015-06-11 | 2,443 | 2,446 | 2,421 | 2,425 | 368,900 | 2,425 |
| 2015-06-10 | 2,466 | 2,474 | 2,425 | 2,431 | 383,000 | 2,431 |
| 2015-06-09 | 2,472 | 2,497 | 2,466 | 2,475 | 461,000 | 2,475 |
| 2015-06-08 | 2,440 | 2,484 | 2,430 | 2,475 | 402,900 | 2,475 |
| 2015-06-05 | 2,450 | 2,465 | 2,434 | 2,435 | 172,600 | 2,435 |
| 2015-06-04 | 2,448 | 2,458 | 2,442 | 2,454 | 215,900 | 2,454 |
| 2015-06-03 | 2,466 | 2,472 | 2,446 | 2,455 | 189,700 | 2,455 |
| 2015-06-02 | 2,461 | 2,488 | 2,460 | 2,465 | 398,000 | 2,465 |
| 2015-06-01 | 2,410 | 2,459 | 2,409 | 2,457 | 348,100 | 2,457 |
| 2015-05-29 | 2,421 | 2,429 | 2,409 | 2,409 | 232,800 | 2,409 |
| 2015-05-28 | 2,423 | 2,429 | 2,403 | 2,422 | 328,900 | 2,422 |
| 2015-05-27 | 2,435 | 2,447 | 2,418 | 2,421 | 231,700 | 2,421 |
| 2015-05-26 | 2,447 | 2,447 | 2,417 | 2,419 | 269,800 | 2,419 |
| 2015-05-25 | 2,461 | 2,461 | 2,431 | 2,447 | 494,800 | 2,447 |
| 2015-05-22 | 2,528 | 2,528 | 2,441 | 2,448 | 869,200 | 2,448 |
| 2015-05-21 | 2,510 | 2,557 | 2,504 | 2,544 | 305,900 | 2,544 |
| 2015-05-20 | 2,496 | 2,508 | 2,493 | 2,500 | 184,900 | 2,500 |
| 2015-05-19 | 2,465 | 2,513 | 2,461 | 2,502 | 369,000 | 2,502 |
| 2015-05-18 | 2,455 | 2,472 | 2,442 | 2,452 | 337,400 | 2,452 |
| 2015-05-15 | 2,460 | 2,468 | 2,432 | 2,454 | 420,300 | 2,454 |
| 2015-05-14 | 2,516 | 2,516 | 2,445 | 2,454 | 651,200 | 2,454 |
| 2015-05-13 | 2,575 | 2,577 | 2,538 | 2,549 | 206,500 | 2,549 |
| 2015-05-12 | 2,582 | 2,599 | 2,561 | 2,578 | 294,000 | 2,578 |
| 2015-05-11 | 2,583 | 2,640 | 2,582 | 2,594 | 273,000 | 2,594 |
| 2015-05-08 | 2,545 | 2,585 | 2,543 | 2,556 | 309,400 | 2,556 |
| 2015-05-07 | 2,530 | 2,650 | 2,506 | 2,523 | 501,100 | 2,523 |
| 2015-05-01 | 2,471 | 2,516 | 2,471 | 2,512 | 167,500 | 2,512 |
| 2015-04-30 | 2,541 | 2,543 | 2,482 | 2,502 | 332,300 | 2,502 |
| 2015-04-28 | 2,563 | 2,573 | 2,547 | 2,549 | 135,900 | 2,549 |
| 2015-04-27 | 2,557 | 2,569 | 2,540 | 2,561 | 159,800 | 2,561 |
| 2015-04-24 | 2,568 | 2,573 | 2,520 | 2,551 | 204,000 | 2,551 |
| 2015-04-23 | 2,520 | 2,559 | 2,520 | 2,555 | 418,000 | 2,555 |
| 2015-04-22 | 2,475 | 2,519 | 2,469 | 2,517 | 359,200 | 2,517 |
| 2015-04-21 | 2,464 | 2,480 | 2,448 | 2,463 | 165,500 | 2,463 |
| 2015-04-20 | 2,452 | 2,466 | 2,442 | 2,454 | 199,600 | 2,454 |
| 2015-04-17 | 2,459 | 2,467 | 2,443 | 2,460 | 229,700 | 2,460 |
| 2015-04-16 | 2,445 | 2,468 | 2,440 | 2,467 | 347,600 | 2,467 |
| 2015-04-15 | 2,410 | 2,442 | 2,410 | 2,442 | 187,400 | 2,442 |
| 2015-04-14 | 2,382 | 2,435 | 2,380 | 2,435 | 215,500 | 2,435 |
| 2015-04-13 | 2,392 | 2,407 | 2,376 | 2,392 | 105,500 | 2,392 |
| 2015-04-10 | 2,414 | 2,427 | 2,398 | 2,399 | 240,500 | 2,399 |
| 2015-04-09 | 2,441 | 2,445 | 2,408 | 2,431 | 259,700 | 2,431 |
| 2015-04-08 | 2,445 | 2,449 | 2,433 | 2,441 | 136,000 | 2,441 |
| 2015-04-07 | 2,430 | 2,447 | 2,421 | 2,444 | 263,900 | 2,444 |
| 2015-04-06 | 2,433 | 2,451 | 2,416 | 2,431 | 221,300 | 2,431 |
| 2015-04-03 | 2,420 | 2,442 | 2,410 | 2,442 | 252,300 | 2,442 |
| 2015-04-02 | 2,350 | 2,430 | 2,345 | 2,407 | 375,100 | 2,407 |
| 2015-04-01 | 2,342 | 2,368 | 2,324 | 2,355 | 264,900 | 2,355 |
| 2015-03-31 | 2,403 | 2,406 | 2,356 | 2,359 | 282,200 | 2,359 |
| 2015-03-30 | 2,400 | 2,400 | 2,377 | 2,392 | 297,100 | 2,392 |
| 2015-03-27 | 2,390 | 2,417 | 2,360 | 2,374 | 276,700 | 2,374 |
| 2015-03-26 | 2,460 | 2,461 | 2,431 | 2,440 | 257,800 | 2,440 |
| 2015-03-25 | 2,488 | 2,488 | 2,460 | 2,462 | 382,900 | 2,462 |
| 2015-03-24 | 2,485 | 2,512 | 2,471 | 2,473 | 425,800 | 2,473 |
| 2015-03-23 | 2,445 | 2,471 | 2,432 | 2,467 | 420,000 | 2,467 |
| 2015-03-20 | 2,410 | 2,425 | 2,393 | 2,419 | 346,200 | 2,419 |
| 2015-03-19 | 2,426 | 2,435 | 2,405 | 2,413 | 468,100 | 2,413 |
| 2015-03-18 | 2,439 | 2,439 | 2,419 | 2,428 | 252,600 | 2,428 |
| 2015-03-17 | 2,430 | 2,440 | 2,413 | 2,421 | 330,000 | 2,421 |
| 2015-03-16 | 2,499 | 2,508 | 2,417 | 2,430 | 693,100 | 2,430 |
| 2015-03-13 | 2,516 | 2,531 | 2,507 | 2,517 | 251,700 | 2,517 |
| 2015-03-12 | 2,535 | 2,535 | 2,502 | 2,521 | 299,700 | 2,521 |
| 2015-03-11 | 2,537 | 2,561 | 2,533 | 2,542 | 165,400 | 2,542 |
| 2015-03-10 | 2,570 | 2,580 | 2,540 | 2,550 | 205,500 | 2,550 |
| 2015-03-09 | 2,537 | 2,579 | 2,529 | 2,566 | 125,500 | 2,566 |
| 2015-03-06 | 2,554 | 2,571 | 2,536 | 2,554 | 210,800 | 2,554 |
| 2015-03-05 | 2,557 | 2,557 | 2,541 | 2,543 | 121,900 | 2,543 |
| 2015-03-04 | 2,565 | 2,569 | 2,532 | 2,557 | 207,500 | 2,557 |
| 2015-03-03 | 2,584 | 2,618 | 2,565 | 2,572 | 171,600 | 2,572 |
| 2015-03-02 | 2,524 | 2,583 | 2,524 | 2,580 | 224,600 | 2,580 |
| 2015-02-27 | 2,516 | 2,538 | 2,510 | 2,516 | 185,100 | 2,516 |
| 2015-02-26 | 2,489 | 2,513 | 2,479 | 2,513 | 186,300 | 2,513 |
| 2015-02-25 | 2,498 | 2,513 | 2,472 | 2,482 | 149,700 | 2,482 |
| 2015-02-24 | 2,493 | 2,514 | 2,487 | 2,501 | 223,500 | 2,501 |
| 2015-02-23 | 2,487 | 2,494 | 2,470 | 2,488 | 187,400 | 2,488 |
| 2015-02-20 | 2,436 | 2,480 | 2,430 | 2,480 | 416,100 | 2,480 |
| 2015-02-19 | 2,417 | 2,428 | 2,378 | 2,422 | 358,300 | 2,422 |
| 2015-02-18 | 2,390 | 2,434 | 2,378 | 2,405 | 628,600 | 2,405 |
| 2015-02-17 | 2,385 | 2,438 | 2,380 | 2,434 | 288,900 | 2,434 |
| 2015-02-16 | 2,400 | 2,411 | 2,375 | 2,384 | 201,400 | 2,384 |
| 2015-02-13 | 2,379 | 2,395 | 2,363 | 2,388 | 200,400 | 2,388 |
| 2015-02-12 | 2,399 | 2,400 | 2,342 | 2,379 | 342,100 | 2,379 |
| 2015-02-10 | 2,383 | 2,389 | 2,337 | 2,386 | 257,400 | 2,386 |
| 2015-02-09 | 2,394 | 2,394 | 2,376 | 2,387 | 119,500 | 2,387 |
| 2015-02-06 | 2,379 | 2,393 | 2,365 | 2,375 | 119,200 | 2,375 |
| 2015-02-05 | 2,382 | 2,397 | 2,368 | 2,374 | 157,000 | 2,374 |
| 2015-02-04 | 2,353 | 2,392 | 2,353 | 2,381 | 187,300 | 2,381 |
| 2015-02-03 | 2,395 | 2,395 | 2,320 | 2,335 | 198,000 | 2,335 |
| 2015-02-02 | 2,367 | 2,398 | 2,361 | 2,395 | 208,100 | 2,395 |
| 2015-01-30 | 2,379 | 2,392 | 2,355 | 2,374 | 309,200 | 2,374 |
| 2015-01-29 | 2,346 | 2,378 | 2,340 | 2,364 | 159,100 | 2,364 |
| 2015-01-28 | 2,322 | 2,357 | 2,312 | 2,346 | 135,000 | 2,346 |
| 2015-01-27 | 2,314 | 2,331 | 2,307 | 2,323 | 153,600 | 2,323 |
| 2015-01-26 | 2,294 | 2,307 | 2,278 | 2,297 | 98,100 | 2,297 |
| 2015-01-23 | 2,299 | 2,318 | 2,293 | 2,314 | 105,400 | 2,314 |
| 2015-01-22 | 2,290 | 2,291 | 2,271 | 2,290 | 179,400 | 2,290 |
| 2015-01-21 | 2,290 | 2,306 | 2,276 | 2,301 | 144,900 | 2,301 |
| 2015-01-20 | 2,269 | 2,303 | 2,257 | 2,303 | 142,200 | 2,303 |
| 2015-01-19 | 2,273 | 2,273 | 2,251 | 2,269 | 122,000 | 2,269 |
| 2015-01-16 | 2,273 | 2,277 | 2,226 | 2,260 | 230,100 | 2,260 |
| 2015-01-15 | 2,279 | 2,303 | 2,270 | 2,301 | 138,900 | 2,301 |
| 2015-01-14 | 2,311 | 2,311 | 2,270 | 2,275 | 163,300 | 2,275 |
| 2015-01-13 | 2,301 | 2,319 | 2,275 | 2,312 | 190,700 | 2,312 |
| 2015-01-09 | 2,316 | 2,328 | 2,300 | 2,308 | 176,200 | 2,308 |
| 2015-01-08 | 2,324 | 2,333 | 2,309 | 2,313 | 188,800 | 2,313 |
| 2015-01-07 | 2,290 | 2,306 | 2,286 | 2,301 | 185,500 | 2,301 |
| 2015-01-06 | 2,307 | 2,331 | 2,295 | 2,295 | 268,700 | 2,295 |
| 2015-01-05 | 2,403 | 2,412 | 2,351 | 2,357 | 288,400 | 2,357 |
分割・併合履歴 ： [1991-12-25]1株→2株
