6455 (株)モリタホールディングス 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 | 1,346 | 1,346 | 1,311 | 1,316 | 39,600 | 1,316 |
| 2015-12-29 | 1,290 | 1,332 | 1,290 | 1,331 | 29,600 | 1,331 |
| 2015-12-28 | 1,299 | 1,312 | 1,286 | 1,302 | 18,000 | 1,302 |
| 2015-12-25 | 1,300 | 1,303 | 1,274 | 1,275 | 18,600 | 1,275 |
| 2015-12-24 | 1,339 | 1,344 | 1,281 | 1,300 | 36,500 | 1,300 |
| 2015-12-22 | 1,297 | 1,319 | 1,297 | 1,300 | 15,200 | 1,300 |
| 2015-12-21 | 1,360 | 1,363 | 1,291 | 1,297 | 64,100 | 1,297 |
| 2015-12-18 | 1,413 | 1,415 | 1,350 | 1,353 | 54,600 | 1,353 |
| 2015-12-17 | 1,411 | 1,415 | 1,391 | 1,400 | 38,100 | 1,400 |
| 2015-12-16 | 1,409 | 1,425 | 1,376 | 1,384 | 75,300 | 1,384 |
| 2015-12-15 | 1,375 | 1,402 | 1,372 | 1,374 | 62,300 | 1,374 |
| 2015-12-14 | 1,340 | 1,375 | 1,312 | 1,362 | 76,700 | 1,362 |
| 2015-12-11 | 1,284 | 1,339 | 1,284 | 1,339 | 117,700 | 1,339 |
| 2015-12-10 | 1,270 | 1,299 | 1,270 | 1,293 | 44,200 | 1,293 |
| 2015-12-09 | 1,273 | 1,273 | 1,250 | 1,267 | 36,700 | 1,267 |
| 2015-12-08 | 1,293 | 1,293 | 1,274 | 1,286 | 22,800 | 1,286 |
| 2015-12-07 | 1,303 | 1,311 | 1,295 | 1,295 | 27,000 | 1,295 |
| 2015-12-04 | 1,309 | 1,309 | 1,277 | 1,291 | 66,200 | 1,291 |
| 2015-12-03 | 1,286 | 1,304 | 1,269 | 1,304 | 44,900 | 1,304 |
| 2015-12-02 | 1,275 | 1,291 | 1,266 | 1,288 | 32,900 | 1,288 |
| 2015-12-01 | 1,271 | 1,278 | 1,266 | 1,275 | 28,200 | 1,275 |
| 2015-11-30 | 1,260 | 1,280 | 1,250 | 1,279 | 29,300 | 1,279 |
| 2015-11-27 | 1,238 | 1,256 | 1,236 | 1,247 | 14,600 | 1,247 |
| 2015-11-26 | 1,228 | 1,246 | 1,224 | 1,239 | 17,600 | 1,239 |
| 2015-11-25 | 1,260 | 1,260 | 1,232 | 1,235 | 18,800 | 1,235 |
| 2015-11-24 | 1,279 | 1,279 | 1,230 | 1,258 | 68,100 | 1,258 |
| 2015-11-20 | 1,270 | 1,270 | 1,246 | 1,268 | 30,300 | 1,268 |
| 2015-11-19 | 1,269 | 1,274 | 1,254 | 1,268 | 32,500 | 1,268 |
| 2015-11-18 | 1,268 | 1,273 | 1,258 | 1,260 | 18,900 | 1,260 |
| 2015-11-17 | 1,260 | 1,265 | 1,232 | 1,259 | 59,800 | 1,259 |
| 2015-11-16 | 1,236 | 1,269 | 1,236 | 1,250 | 24,100 | 1,250 |
| 2015-11-13 | 1,263 | 1,272 | 1,243 | 1,265 | 35,000 | 1,265 |
| 2015-11-12 | 1,271 | 1,280 | 1,262 | 1,275 | 31,400 | 1,275 |
| 2015-11-11 | 1,236 | 1,276 | 1,233 | 1,271 | 25,200 | 1,271 |
| 2015-11-10 | 1,260 | 1,271 | 1,228 | 1,244 | 49,500 | 1,244 |
| 2015-11-09 | 1,249 | 1,280 | 1,210 | 1,280 | 63,700 | 1,280 |
| 2015-11-06 | 1,236 | 1,240 | 1,227 | 1,232 | 18,900 | 1,232 |
| 2015-11-05 | 1,250 | 1,267 | 1,229 | 1,229 | 45,500 | 1,229 |
| 2015-11-04 | 1,235 | 1,261 | 1,226 | 1,246 | 96,200 | 1,246 |
| 2015-11-02 | 1,241 | 1,255 | 1,220 | 1,231 | 89,400 | 1,231 |
| 2015-10-30 | 1,293 | 1,312 | 1,264 | 1,298 | 50,300 | 1,298 |
| 2015-10-29 | 1,293 | 1,293 | 1,248 | 1,286 | 61,900 | 1,286 |
| 2015-10-28 | 1,245 | 1,245 | 1,220 | 1,233 | 28,500 | 1,233 |
| 2015-10-27 | 1,238 | 1,238 | 1,225 | 1,231 | 30,600 | 1,231 |
| 2015-10-26 | 1,249 | 1,267 | 1,227 | 1,238 | 41,700 | 1,238 |
| 2015-10-23 | 1,238 | 1,258 | 1,211 | 1,227 | 54,800 | 1,227 |
| 2015-10-22 | 1,216 | 1,223 | 1,215 | 1,219 | 18,600 | 1,219 |
| 2015-10-21 | 1,198 | 1,224 | 1,198 | 1,224 | 32,500 | 1,224 |
| 2015-10-20 | 1,207 | 1,207 | 1,186 | 1,196 | 19,100 | 1,196 |
| 2015-10-19 | 1,188 | 1,197 | 1,178 | 1,189 | 11,100 | 1,189 |
| 2015-10-16 | 1,194 | 1,197 | 1,173 | 1,185 | 28,100 | 1,185 |
| 2015-10-15 | 1,158 | 1,201 | 1,158 | 1,180 | 18,900 | 1,180 |
| 2015-10-14 | 1,174 | 1,187 | 1,154 | 1,158 | 29,400 | 1,158 |
| 2015-10-13 | 1,186 | 1,193 | 1,167 | 1,189 | 19,500 | 1,189 |
| 2015-10-09 | 1,188 | 1,205 | 1,168 | 1,198 | 27,700 | 1,198 |
| 2015-10-08 | 1,175 | 1,185 | 1,163 | 1,175 | 12,400 | 1,175 |
| 2015-10-07 | 1,203 | 1,203 | 1,155 | 1,181 | 27,200 | 1,181 |
| 2015-10-06 | 1,180 | 1,205 | 1,165 | 1,195 | 36,100 | 1,195 |
| 2015-10-05 | 1,158 | 1,162 | 1,145 | 1,157 | 25,600 | 1,157 |
| 2015-10-02 | 1,125 | 1,137 | 1,121 | 1,137 | 18,900 | 1,137 |
| 2015-10-01 | 1,114 | 1,140 | 1,110 | 1,129 | 22,000 | 1,129 |
| 2015-09-30 | 1,093 | 1,101 | 1,081 | 1,100 | 27,200 | 1,100 |
| 2015-09-29 | 1,062 | 1,076 | 1,029 | 1,050 | 58,100 | 1,050 |
| 2015-09-28 | 1,110 | 1,128 | 1,047 | 1,078 | 33,400 | 1,078 |
| 2015-09-25 | 1,096 | 1,115 | 1,070 | 1,114 | 38,700 | 1,114 |
| 2015-09-24 | 1,138 | 1,138 | 1,090 | 1,091 | 48,500 | 1,091 |
| 2015-09-18 | 1,123 | 1,144 | 1,117 | 1,128 | 42,000 | 1,128 |
| 2015-09-17 | 1,113 | 1,141 | 1,113 | 1,140 | 25,700 | 1,140 |
| 2015-09-16 | 1,134 | 1,145 | 1,110 | 1,113 | 30,400 | 1,113 |
| 2015-09-15 | 1,141 | 1,167 | 1,115 | 1,125 | 34,100 | 1,125 |
| 2015-09-14 | 1,139 | 1,146 | 1,124 | 1,132 | 28,600 | 1,132 |
| 2015-09-11 | 1,144 | 1,161 | 1,127 | 1,131 | 64,000 | 1,131 |
| 2015-09-10 | 1,089 | 1,130 | 1,086 | 1,114 | 27,400 | 1,114 |
| 2015-09-09 | 1,107 | 1,124 | 1,092 | 1,114 | 35,900 | 1,114 |
| 2015-09-08 | 1,118 | 1,119 | 1,077 | 1,077 | 23,500 | 1,077 |
| 2015-09-07 | 1,113 | 1,137 | 1,095 | 1,120 | 24,900 | 1,120 |
| 2015-09-04 | 1,151 | 1,153 | 1,100 | 1,112 | 33,300 | 1,112 |
| 2015-09-03 | 1,178 | 1,184 | 1,137 | 1,139 | 37,600 | 1,139 |
| 2015-09-02 | 1,128 | 1,196 | 1,122 | 1,156 | 51,500 | 1,156 |
| 2015-09-01 | 1,224 | 1,224 | 1,155 | 1,157 | 45,500 | 1,157 |
| 2015-08-31 | 1,239 | 1,240 | 1,212 | 1,238 | 49,100 | 1,238 |
| 2015-08-28 | 1,200 | 1,219 | 1,188 | 1,217 | 49,000 | 1,217 |
| 2015-08-27 | 1,134 | 1,200 | 1,122 | 1,175 | 85,100 | 1,175 |
| 2015-08-26 | 1,092 | 1,130 | 1,092 | 1,128 | 42,600 | 1,128 |
| 2015-08-25 | 1,012 | 1,167 | 1,010 | 1,091 | 81,300 | 1,091 |
| 2015-08-24 | 1,148 | 1,180 | 1,131 | 1,132 | 55,800 | 1,132 |
| 2015-08-21 | 1,219 | 1,248 | 1,193 | 1,196 | 38,400 | 1,196 |
| 2015-08-20 | 1,260 | 1,273 | 1,242 | 1,243 | 35,200 | 1,243 |
| 2015-08-19 | 1,296 | 1,300 | 1,267 | 1,269 | 32,100 | 1,269 |
| 2015-08-18 | 1,291 | 1,328 | 1,281 | 1,309 | 100,600 | 1,309 |
| 2015-08-17 | 1,257 | 1,308 | 1,252 | 1,291 | 61,500 | 1,291 |
| 2015-08-14 | 1,241 | 1,279 | 1,241 | 1,277 | 39,900 | 1,277 |
| 2015-08-13 | 1,250 | 1,255 | 1,235 | 1,245 | 32,100 | 1,245 |
| 2015-08-12 | 1,250 | 1,262 | 1,244 | 1,252 | 41,600 | 1,252 |
| 2015-08-11 | 1,260 | 1,284 | 1,258 | 1,269 | 49,100 | 1,269 |
| 2015-08-10 | 1,260 | 1,275 | 1,256 | 1,272 | 30,300 | 1,272 |
| 2015-08-07 | 1,261 | 1,277 | 1,257 | 1,265 | 28,800 | 1,265 |
| 2015-08-06 | 1,283 | 1,292 | 1,269 | 1,270 | 34,700 | 1,270 |
| 2015-08-05 | 1,270 | 1,282 | 1,249 | 1,275 | 36,100 | 1,275 |
| 2015-08-04 | 1,294 | 1,294 | 1,255 | 1,265 | 38,800 | 1,265 |
| 2015-08-03 | 1,265 | 1,295 | 1,249 | 1,294 | 125,400 | 1,294 |
| 2015-07-31 | 1,221 | 1,263 | 1,214 | 1,243 | 173,000 | 1,243 |
| 2015-07-30 | 1,230 | 1,264 | 1,190 | 1,200 | 271,500 | 1,200 |
| 2015-07-29 | 1,211 | 1,211 | 1,180 | 1,198 | 67,300 | 1,198 |
| 2015-07-28 | 1,188 | 1,216 | 1,180 | 1,197 | 76,800 | 1,197 |
| 2015-07-27 | 1,229 | 1,229 | 1,201 | 1,208 | 46,300 | 1,208 |
| 2015-07-24 | 1,227 | 1,237 | 1,220 | 1,229 | 80,600 | 1,229 |
| 2015-07-23 | 1,230 | 1,245 | 1,220 | 1,235 | 51,200 | 1,235 |
| 2015-07-22 | 1,230 | 1,234 | 1,217 | 1,229 | 60,200 | 1,229 |
| 2015-07-21 | 1,240 | 1,240 | 1,224 | 1,239 | 46,000 | 1,239 |
| 2015-07-17 | 1,220 | 1,237 | 1,210 | 1,219 | 128,900 | 1,219 |
| 2015-07-16 | 1,210 | 1,222 | 1,198 | 1,222 | 95,800 | 1,222 |
| 2015-07-15 | 1,185 | 1,208 | 1,181 | 1,208 | 104,200 | 1,208 |
| 2015-07-14 | 1,174 | 1,180 | 1,167 | 1,180 | 33,500 | 1,180 |
| 2015-07-13 | 1,154 | 1,160 | 1,146 | 1,158 | 35,400 | 1,158 |
| 2015-07-10 | 1,141 | 1,157 | 1,115 | 1,153 | 95,600 | 1,153 |
| 2015-07-09 | 1,114 | 1,156 | 1,100 | 1,140 | 104,400 | 1,140 |
| 2015-07-08 | 1,149 | 1,150 | 1,128 | 1,135 | 82,800 | 1,135 |
| 2015-07-07 | 1,165 | 1,178 | 1,160 | 1,165 | 49,100 | 1,165 |
| 2015-07-06 | 1,161 | 1,175 | 1,153 | 1,158 | 84,700 | 1,158 |
| 2015-07-03 | 1,200 | 1,200 | 1,175 | 1,176 | 133,200 | 1,176 |
| 2015-07-02 | 1,194 | 1,198 | 1,176 | 1,192 | 70,900 | 1,192 |
| 2015-07-01 | 1,200 | 1,214 | 1,180 | 1,187 | 127,800 | 1,187 |
| 2015-06-30 | 1,193 | 1,213 | 1,164 | 1,196 | 305,000 | 1,196 |
| 2015-06-29 | 1,165 | 1,209 | 1,141 | 1,183 | 400,500 | 1,183 |
| 2015-06-26 | 1,120 | 1,123 | 1,101 | 1,105 | 96,500 | 1,105 |
| 2015-06-25 | 1,141 | 1,147 | 1,121 | 1,121 | 96,600 | 1,121 |
| 2015-06-24 | 1,162 | 1,162 | 1,144 | 1,145 | 107,100 | 1,145 |
| 2015-06-23 | 1,160 | 1,168 | 1,152 | 1,165 | 73,100 | 1,165 |
| 2015-06-22 | 1,142 | 1,157 | 1,138 | 1,157 | 66,800 | 1,157 |
| 2015-06-19 | 1,157 | 1,162 | 1,149 | 1,150 | 68,000 | 1,150 |
| 2015-06-18 | 1,150 | 1,155 | 1,131 | 1,149 | 79,400 | 1,149 |
| 2015-06-17 | 1,149 | 1,155 | 1,140 | 1,150 | 70,500 | 1,150 |
| 2015-06-16 | 1,155 | 1,160 | 1,147 | 1,151 | 51,400 | 1,151 |
| 2015-06-15 | 1,155 | 1,163 | 1,153 | 1,160 | 24,600 | 1,160 |
| 2015-06-12 | 1,155 | 1,170 | 1,155 | 1,166 | 125,000 | 1,166 |
| 2015-06-11 | 1,147 | 1,158 | 1,142 | 1,151 | 63,500 | 1,151 |
| 2015-06-10 | 1,152 | 1,157 | 1,142 | 1,149 | 53,200 | 1,149 |
| 2015-06-09 | 1,154 | 1,163 | 1,150 | 1,150 | 57,200 | 1,150 |
| 2015-06-08 | 1,159 | 1,168 | 1,155 | 1,162 | 26,800 | 1,162 |
| 2015-06-05 | 1,150 | 1,165 | 1,141 | 1,159 | 85,400 | 1,159 |
| 2015-06-04 | 1,150 | 1,157 | 1,144 | 1,151 | 53,400 | 1,151 |
| 2015-06-03 | 1,173 | 1,173 | 1,147 | 1,151 | 91,000 | 1,151 |
| 2015-06-02 | 1,168 | 1,178 | 1,157 | 1,172 | 75,200 | 1,172 |
| 2015-06-01 | 1,168 | 1,177 | 1,163 | 1,174 | 70,900 | 1,174 |
| 2015-05-29 | 1,151 | 1,171 | 1,141 | 1,169 | 128,900 | 1,169 |
| 2015-05-28 | 1,169 | 1,171 | 1,150 | 1,151 | 46,800 | 1,151 |
| 2015-05-27 | 1,160 | 1,169 | 1,151 | 1,162 | 127,100 | 1,162 |
| 2015-05-26 | 1,170 | 1,172 | 1,164 | 1,169 | 33,900 | 1,169 |
| 2015-05-25 | 1,181 | 1,181 | 1,162 | 1,168 | 37,800 | 1,168 |
| 2015-05-22 | 1,167 | 1,176 | 1,160 | 1,172 | 53,200 | 1,172 |
| 2015-05-21 | 1,173 | 1,176 | 1,160 | 1,167 | 37,400 | 1,167 |
| 2015-05-20 | 1,164 | 1,171 | 1,146 | 1,169 | 135,700 | 1,169 |
| 2015-05-19 | 1,179 | 1,179 | 1,155 | 1,157 | 103,600 | 1,157 |
| 2015-05-18 | 1,166 | 1,181 | 1,162 | 1,174 | 94,800 | 1,174 |
| 2015-05-15 | 1,153 | 1,172 | 1,153 | 1,165 | 39,100 | 1,165 |
| 2015-05-14 | 1,150 | 1,160 | 1,149 | 1,152 | 57,300 | 1,152 |
| 2015-05-13 | 1,152 | 1,161 | 1,144 | 1,157 | 65,900 | 1,157 |
| 2015-05-12 | 1,173 | 1,175 | 1,151 | 1,167 | 66,300 | 1,167 |
| 2015-05-11 | 1,178 | 1,188 | 1,171 | 1,186 | 76,300 | 1,186 |
| 2015-05-08 | 1,179 | 1,193 | 1,166 | 1,181 | 107,700 | 1,181 |
| 2015-05-07 | 1,152 | 1,196 | 1,148 | 1,179 | 172,900 | 1,179 |
| 2015-05-01 | 1,125 | 1,148 | 1,125 | 1,146 | 113,300 | 1,146 |
| 2015-04-30 | 1,117 | 1,147 | 1,114 | 1,125 | 165,600 | 1,125 |
| 2015-04-28 | 1,128 | 1,128 | 1,115 | 1,123 | 56,500 | 1,123 |
| 2015-04-27 | 1,130 | 1,130 | 1,116 | 1,124 | 35,800 | 1,124 |
| 2015-04-24 | 1,126 | 1,126 | 1,116 | 1,120 | 42,900 | 1,120 |
| 2015-04-23 | 1,154 | 1,154 | 1,129 | 1,134 | 31,900 | 1,134 |
| 2015-04-22 | 1,135 | 1,150 | 1,130 | 1,141 | 29,700 | 1,141 |
| 2015-04-21 | 1,120 | 1,134 | 1,120 | 1,128 | 24,600 | 1,128 |
| 2015-04-20 | 1,140 | 1,140 | 1,122 | 1,127 | 36,400 | 1,127 |
| 2015-04-17 | 1,136 | 1,149 | 1,134 | 1,140 | 27,800 | 1,140 |
| 2015-04-16 | 1,145 | 1,148 | 1,126 | 1,146 | 69,600 | 1,146 |
| 2015-04-15 | 1,169 | 1,169 | 1,148 | 1,152 | 37,700 | 1,152 |
| 2015-04-14 | 1,156 | 1,175 | 1,156 | 1,172 | 33,500 | 1,172 |
| 2015-04-13 | 1,165 | 1,165 | 1,147 | 1,153 | 38,700 | 1,153 |
| 2015-04-10 | 1,156 | 1,169 | 1,145 | 1,158 | 65,100 | 1,158 |
| 2015-04-09 | 1,144 | 1,151 | 1,136 | 1,151 | 27,100 | 1,151 |
| 2015-04-08 | 1,150 | 1,165 | 1,143 | 1,143 | 35,700 | 1,143 |
| 2015-04-07 | 1,135 | 1,150 | 1,135 | 1,145 | 31,400 | 1,145 |
| 2015-04-06 | 1,136 | 1,150 | 1,120 | 1,132 | 33,200 | 1,132 |
| 2015-04-03 | 1,148 | 1,149 | 1,128 | 1,141 | 31,900 | 1,141 |
| 2015-04-02 | 1,127 | 1,149 | 1,124 | 1,133 | 63,300 | 1,133 |
| 2015-04-01 | 1,127 | 1,134 | 1,120 | 1,121 | 50,100 | 1,121 |
| 2015-03-31 | 1,149 | 1,168 | 1,127 | 1,127 | 79,500 | 1,127 |
| 2015-03-30 | 1,120 | 1,132 | 1,112 | 1,126 | 53,000 | 1,126 |
| 2015-03-27 | 1,135 | 1,154 | 1,118 | 1,122 | 56,600 | 1,122 |
| 2015-03-26 | 1,153 | 1,168 | 1,141 | 1,144 | 70,000 | 1,144 |
| 2015-03-25 | 1,175 | 1,176 | 1,155 | 1,170 | 72,900 | 1,170 |
| 2015-03-24 | 1,178 | 1,180 | 1,159 | 1,172 | 69,600 | 1,172 |
| 2015-03-23 | 1,195 | 1,198 | 1,167 | 1,175 | 84,800 | 1,175 |
| 2015-03-20 | 1,168 | 1,168 | 1,155 | 1,160 | 70,300 | 1,160 |
| 2015-03-19 | 1,146 | 1,158 | 1,135 | 1,152 | 42,600 | 1,152 |
| 2015-03-18 | 1,156 | 1,160 | 1,146 | 1,154 | 81,000 | 1,154 |
| 2015-03-17 | 1,172 | 1,185 | 1,159 | 1,161 | 74,500 | 1,161 |
| 2015-03-16 | 1,156 | 1,184 | 1,153 | 1,176 | 52,000 | 1,176 |
| 2015-03-13 | 1,169 | 1,180 | 1,153 | 1,169 | 120,100 | 1,169 |
| 2015-03-12 | 1,152 | 1,164 | 1,150 | 1,155 | 45,100 | 1,155 |
| 2015-03-11 | 1,140 | 1,157 | 1,140 | 1,148 | 31,800 | 1,148 |
| 2015-03-10 | 1,160 | 1,164 | 1,142 | 1,146 | 40,100 | 1,146 |
| 2015-03-09 | 1,146 | 1,170 | 1,137 | 1,160 | 41,900 | 1,160 |
| 2015-03-06 | 1,165 | 1,166 | 1,146 | 1,148 | 63,100 | 1,148 |
| 2015-03-05 | 1,175 | 1,177 | 1,158 | 1,166 | 61,700 | 1,166 |
| 2015-03-04 | 1,189 | 1,189 | 1,167 | 1,171 | 64,700 | 1,171 |
| 2015-03-03 | 1,205 | 1,210 | 1,186 | 1,195 | 65,100 | 1,195 |
| 2015-03-02 | 1,237 | 1,243 | 1,201 | 1,204 | 73,200 | 1,204 |
| 2015-02-27 | 1,232 | 1,234 | 1,216 | 1,224 | 59,300 | 1,224 |
| 2015-02-26 | 1,239 | 1,244 | 1,219 | 1,237 | 56,100 | 1,237 |
| 2015-02-25 | 1,270 | 1,274 | 1,239 | 1,243 | 79,300 | 1,243 |
| 2015-02-24 | 1,254 | 1,278 | 1,254 | 1,267 | 60,000 | 1,267 |
| 2015-02-23 | 1,279 | 1,279 | 1,255 | 1,264 | 48,200 | 1,264 |
| 2015-02-20 | 1,278 | 1,278 | 1,259 | 1,273 | 40,900 | 1,273 |
| 2015-02-19 | 1,262 | 1,282 | 1,252 | 1,266 | 64,600 | 1,266 |
| 2015-02-18 | 1,254 | 1,271 | 1,241 | 1,262 | 66,700 | 1,262 |
| 2015-02-17 | 1,253 | 1,257 | 1,233 | 1,242 | 76,300 | 1,242 |
| 2015-02-16 | 1,265 | 1,280 | 1,241 | 1,260 | 62,600 | 1,260 |
| 2015-02-13 | 1,244 | 1,263 | 1,239 | 1,250 | 45,500 | 1,250 |
| 2015-02-12 | 1,242 | 1,268 | 1,234 | 1,243 | 84,600 | 1,243 |
| 2015-02-10 | 1,255 | 1,257 | 1,225 | 1,242 | 62,300 | 1,242 |
| 2015-02-09 | 1,269 | 1,272 | 1,252 | 1,259 | 43,300 | 1,259 |
| 2015-02-06 | 1,268 | 1,275 | 1,260 | 1,267 | 38,600 | 1,267 |
| 2015-02-05 | 1,289 | 1,302 | 1,261 | 1,264 | 41,900 | 1,264 |
| 2015-02-04 | 1,264 | 1,301 | 1,252 | 1,283 | 93,200 | 1,283 |
| 2015-02-03 | 1,297 | 1,298 | 1,241 | 1,248 | 88,700 | 1,248 |
| 2015-02-02 | 1,270 | 1,295 | 1,261 | 1,288 | 109,400 | 1,288 |
| 2015-01-30 | 1,305 | 1,316 | 1,285 | 1,303 | 154,500 | 1,303 |
| 2015-01-29 | 1,280 | 1,305 | 1,275 | 1,299 | 122,900 | 1,299 |
| 2015-01-28 | 1,247 | 1,297 | 1,246 | 1,293 | 149,900 | 1,293 |
| 2015-01-27 | 1,225 | 1,248 | 1,215 | 1,247 | 132,400 | 1,247 |
| 2015-01-26 | 1,179 | 1,225 | 1,170 | 1,225 | 146,300 | 1,225 |
| 2015-01-23 | 1,178 | 1,191 | 1,173 | 1,179 | 131,700 | 1,179 |
| 2015-01-22 | 1,179 | 1,179 | 1,164 | 1,175 | 106,000 | 1,175 |
| 2015-01-21 | 1,187 | 1,187 | 1,167 | 1,179 | 103,400 | 1,179 |
| 2015-01-20 | 1,176 | 1,187 | 1,163 | 1,187 | 119,100 | 1,187 |
| 2015-01-19 | 1,161 | 1,185 | 1,155 | 1,177 | 127,800 | 1,177 |
| 2015-01-16 | 1,183 | 1,183 | 1,141 | 1,160 | 118,900 | 1,160 |
| 2015-01-15 | 1,180 | 1,188 | 1,173 | 1,183 | 101,800 | 1,183 |
| 2015-01-14 | 1,159 | 1,183 | 1,146 | 1,179 | 76,600 | 1,179 |
| 2015-01-13 | 1,126 | 1,162 | 1,117 | 1,159 | 65,100 | 1,159 |
| 2015-01-09 | 1,138 | 1,138 | 1,119 | 1,126 | 36,100 | 1,126 |
| 2015-01-08 | 1,123 | 1,140 | 1,113 | 1,136 | 42,600 | 1,136 |
| 2015-01-07 | 1,119 | 1,134 | 1,114 | 1,122 | 37,000 | 1,122 |
| 2015-01-06 | 1,157 | 1,157 | 1,122 | 1,122 | 49,500 | 1,122 |
| 2015-01-05 | 1,200 | 1,200 | 1,171 | 1,171 | 38,200 | 1,171 |
分割・併合履歴 ： [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株
