6457 グローリー(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 | 3,720 | 3,745 | 3,710 | 3,735 | 109,800 | 3,735 |
| 2015-12-29 | 3,675 | 3,715 | 3,620 | 3,705 | 95,900 | 3,705 |
| 2015-12-28 | 3,595 | 3,670 | 3,595 | 3,640 | 62,600 | 3,640 |
| 2015-12-25 | 3,650 | 3,650 | 3,580 | 3,600 | 62,100 | 3,600 |
| 2015-12-24 | 3,700 | 3,710 | 3,615 | 3,635 | 111,800 | 3,635 |
| 2015-12-22 | 3,630 | 3,655 | 3,605 | 3,640 | 148,300 | 3,640 |
| 2015-12-21 | 3,585 | 3,620 | 3,545 | 3,605 | 145,600 | 3,605 |
| 2015-12-18 | 3,700 | 3,730 | 3,605 | 3,615 | 220,100 | 3,615 |
| 2015-12-17 | 3,700 | 3,730 | 3,695 | 3,700 | 242,000 | 3,700 |
| 2015-12-16 | 3,615 | 3,675 | 3,615 | 3,645 | 206,500 | 3,645 |
| 2015-12-15 | 3,675 | 3,715 | 3,550 | 3,555 | 349,000 | 3,555 |
| 2015-12-14 | 3,580 | 3,690 | 3,560 | 3,680 | 659,800 | 3,680 |
| 2015-12-11 | 3,430 | 3,525 | 3,430 | 3,510 | 333,400 | 3,510 |
| 2015-12-10 | 3,455 | 3,475 | 3,420 | 3,450 | 382,800 | 3,450 |
| 2015-12-09 | 3,510 | 3,520 | 3,475 | 3,520 | 268,100 | 3,520 |
| 2015-12-08 | 3,540 | 3,540 | 3,490 | 3,505 | 230,300 | 3,505 |
| 2015-12-07 | 3,540 | 3,570 | 3,530 | 3,540 | 173,100 | 3,540 |
| 2015-12-04 | 3,465 | 3,500 | 3,445 | 3,465 | 189,800 | 3,465 |
| 2015-12-03 | 3,540 | 3,555 | 3,500 | 3,530 | 243,500 | 3,530 |
| 2015-12-02 | 3,560 | 3,575 | 3,515 | 3,540 | 258,200 | 3,540 |
| 2015-12-01 | 3,510 | 3,580 | 3,505 | 3,550 | 202,700 | 3,550 |
| 2015-11-30 | 3,505 | 3,530 | 3,465 | 3,470 | 487,800 | 3,470 |
| 2015-11-27 | 3,495 | 3,540 | 3,495 | 3,520 | 192,400 | 3,520 |
| 2015-11-26 | 3,465 | 3,490 | 3,450 | 3,485 | 134,400 | 3,485 |
| 2015-11-25 | 3,510 | 3,510 | 3,460 | 3,485 | 124,200 | 3,485 |
| 2015-11-24 | 3,475 | 3,525 | 3,460 | 3,510 | 155,400 | 3,510 |
| 2015-11-20 | 3,470 | 3,480 | 3,445 | 3,480 | 176,800 | 3,480 |
| 2015-11-19 | 3,470 | 3,500 | 3,445 | 3,485 | 142,600 | 3,485 |
| 2015-11-18 | 3,490 | 3,490 | 3,430 | 3,445 | 121,400 | 3,445 |
| 2015-11-17 | 3,440 | 3,475 | 3,430 | 3,460 | 165,500 | 3,460 |
| 2015-11-16 | 3,350 | 3,425 | 3,350 | 3,415 | 162,400 | 3,415 |
| 2015-11-13 | 3,410 | 3,425 | 3,365 | 3,420 | 253,400 | 3,420 |
| 2015-11-12 | 3,415 | 3,455 | 3,400 | 3,445 | 177,500 | 3,445 |
| 2015-11-11 | 3,420 | 3,460 | 3,400 | 3,430 | 176,300 | 3,430 |
| 2015-11-10 | 3,400 | 3,430 | 3,385 | 3,410 | 174,000 | 3,410 |
| 2015-11-09 | 3,385 | 3,460 | 3,355 | 3,450 | 476,300 | 3,450 |
| 2015-11-06 | 3,265 | 3,435 | 3,260 | 3,400 | 533,800 | 3,400 |
| 2015-11-05 | 2,995 | 3,275 | 2,995 | 3,230 | 488,600 | 3,230 |
| 2015-11-04 | 3,050 | 3,125 | 3,050 | 3,065 | 208,100 | 3,065 |
| 2015-11-02 | 3,070 | 3,075 | 2,999 | 3,010 | 200,000 | 3,010 |
| 2015-10-30 | 3,090 | 3,110 | 3,035 | 3,075 | 327,200 | 3,075 |
| 2015-10-29 | 3,150 | 3,190 | 3,115 | 3,135 | 559,500 | 3,135 |
| 2015-10-28 | 3,105 | 3,120 | 3,080 | 3,100 | 175,200 | 3,100 |
| 2015-10-27 | 3,155 | 3,160 | 3,060 | 3,060 | 193,100 | 3,060 |
| 2015-10-26 | 3,175 | 3,195 | 3,145 | 3,160 | 143,500 | 3,160 |
| 2015-10-23 | 3,160 | 3,165 | 3,110 | 3,120 | 189,700 | 3,120 |
| 2015-10-22 | 3,100 | 3,155 | 3,075 | 3,095 | 171,900 | 3,095 |
| 2015-10-21 | 3,075 | 3,160 | 3,060 | 3,155 | 153,700 | 3,155 |
| 2015-10-20 | 3,080 | 3,085 | 3,025 | 3,080 | 90,700 | 3,080 |
| 2015-10-19 | 3,100 | 3,110 | 3,045 | 3,060 | 135,600 | 3,060 |
| 2015-10-16 | 3,135 | 3,165 | 3,090 | 3,115 | 203,100 | 3,115 |
| 2015-10-15 | 3,025 | 3,130 | 3,025 | 3,130 | 175,400 | 3,130 |
| 2015-10-14 | 3,090 | 3,110 | 2,994 | 3,005 | 260,700 | 3,005 |
| 2015-10-13 | 3,065 | 3,145 | 3,055 | 3,130 | 280,900 | 3,130 |
| 2015-10-09 | 3,050 | 3,100 | 3,050 | 3,095 | 185,700 | 3,095 |
| 2015-10-08 | 3,000 | 3,070 | 2,979 | 3,030 | 298,600 | 3,030 |
| 2015-10-07 | 2,929 | 3,035 | 2,928 | 3,025 | 214,300 | 3,025 |
| 2015-10-06 | 2,990 | 3,000 | 2,919 | 2,939 | 202,600 | 2,939 |
| 2015-10-05 | 2,877 | 2,989 | 2,877 | 2,945 | 200,700 | 2,945 |
| 2015-10-02 | 2,831 | 2,849 | 2,796 | 2,833 | 235,400 | 2,833 |
| 2015-10-01 | 2,849 | 2,941 | 2,830 | 2,889 | 233,000 | 2,889 |
| 2015-09-30 | 2,850 | 2,868 | 2,796 | 2,817 | 383,500 | 2,817 |
| 2015-09-29 | 2,910 | 2,915 | 2,830 | 2,835 | 230,900 | 2,835 |
| 2015-09-28 | 2,961 | 3,015 | 2,930 | 2,975 | 275,600 | 2,975 |
| 2015-09-25 | 3,075 | 3,085 | 2,928 | 2,965 | 378,300 | 2,965 |
| 2015-09-24 | 3,075 | 3,090 | 3,005 | 3,005 | 227,700 | 3,005 |
| 2015-09-18 | 3,110 | 3,125 | 3,045 | 3,095 | 179,500 | 3,095 |
| 2015-09-17 | 3,135 | 3,185 | 3,135 | 3,175 | 109,400 | 3,175 |
| 2015-09-16 | 3,165 | 3,175 | 3,135 | 3,150 | 126,900 | 3,150 |
| 2015-09-15 | 3,160 | 3,220 | 3,145 | 3,150 | 118,700 | 3,150 |
| 2015-09-14 | 3,250 | 3,250 | 3,135 | 3,160 | 146,600 | 3,160 |
| 2015-09-11 | 3,245 | 3,275 | 3,200 | 3,230 | 269,100 | 3,230 |
| 2015-09-10 | 3,115 | 3,210 | 3,110 | 3,190 | 190,900 | 3,190 |
| 2015-09-09 | 3,150 | 3,205 | 3,135 | 3,205 | 196,800 | 3,205 |
| 2015-09-08 | 3,080 | 3,135 | 3,045 | 3,050 | 146,900 | 3,050 |
| 2015-09-07 | 3,050 | 3,120 | 3,015 | 3,075 | 172,400 | 3,075 |
| 2015-09-04 | 3,085 | 3,105 | 2,974 | 3,020 | 200,900 | 3,020 |
| 2015-09-03 | 3,070 | 3,130 | 3,035 | 3,040 | 227,900 | 3,040 |
| 2015-09-02 | 2,980 | 3,100 | 2,972 | 3,045 | 230,800 | 3,045 |
| 2015-09-01 | 3,155 | 3,155 | 3,015 | 3,020 | 218,000 | 3,020 |
| 2015-08-31 | 3,165 | 3,185 | 3,130 | 3,170 | 129,100 | 3,170 |
| 2015-08-28 | 3,150 | 3,210 | 3,110 | 3,195 | 173,300 | 3,195 |
| 2015-08-27 | 3,200 | 3,200 | 3,040 | 3,050 | 288,900 | 3,050 |
| 2015-08-26 | 3,010 | 3,130 | 3,005 | 3,115 | 172,600 | 3,115 |
| 2015-08-25 | 2,958 | 3,140 | 2,944 | 3,005 | 235,900 | 3,005 |
| 2015-08-24 | 3,230 | 3,280 | 3,115 | 3,115 | 208,400 | 3,115 |
| 2015-08-21 | 3,350 | 3,360 | 3,295 | 3,300 | 149,600 | 3,300 |
| 2015-08-20 | 3,455 | 3,475 | 3,380 | 3,390 | 119,800 | 3,390 |
| 2015-08-19 | 3,485 | 3,520 | 3,480 | 3,495 | 182,600 | 3,495 |
| 2015-08-18 | 3,455 | 3,495 | 3,450 | 3,490 | 121,800 | 3,490 |
| 2015-08-17 | 3,445 | 3,475 | 3,425 | 3,465 | 142,500 | 3,465 |
| 2015-08-14 | 3,385 | 3,435 | 3,380 | 3,425 | 133,600 | 3,425 |
| 2015-08-13 | 3,370 | 3,410 | 3,355 | 3,405 | 125,000 | 3,405 |
| 2015-08-12 | 3,405 | 3,410 | 3,345 | 3,365 | 134,100 | 3,365 |
| 2015-08-11 | 3,435 | 3,460 | 3,405 | 3,420 | 171,400 | 3,420 |
| 2015-08-10 | 3,335 | 3,410 | 3,335 | 3,405 | 187,100 | 3,405 |
| 2015-08-07 | 3,355 | 3,365 | 3,280 | 3,340 | 311,400 | 3,340 |
| 2015-08-06 | 3,510 | 3,550 | 3,380 | 3,385 | 482,200 | 3,385 |
| 2015-08-05 | 3,690 | 3,760 | 3,665 | 3,710 | 185,700 | 3,710 |
| 2015-08-04 | 3,675 | 3,695 | 3,645 | 3,690 | 141,800 | 3,690 |
| 2015-08-03 | 3,630 | 3,680 | 3,605 | 3,670 | 111,600 | 3,670 |
| 2015-07-31 | 3,575 | 3,615 | 3,565 | 3,610 | 81,700 | 3,610 |
| 2015-07-30 | 3,545 | 3,590 | 3,525 | 3,565 | 110,300 | 3,565 |
| 2015-07-29 | 3,530 | 3,545 | 3,480 | 3,545 | 113,100 | 3,545 |
| 2015-07-28 | 3,510 | 3,590 | 3,490 | 3,570 | 149,500 | 3,570 |
| 2015-07-27 | 3,580 | 3,590 | 3,520 | 3,545 | 100,000 | 3,545 |
| 2015-07-24 | 3,615 | 3,630 | 3,570 | 3,575 | 108,300 | 3,575 |
| 2015-07-23 | 3,595 | 3,625 | 3,570 | 3,620 | 129,500 | 3,620 |
| 2015-07-22 | 3,605 | 3,605 | 3,540 | 3,570 | 147,300 | 3,570 |
| 2015-07-21 | 3,640 | 3,650 | 3,570 | 3,600 | 132,500 | 3,600 |
| 2015-07-17 | 3,650 | 3,675 | 3,590 | 3,610 | 86,700 | 3,610 |
| 2015-07-16 | 3,625 | 3,650 | 3,565 | 3,650 | 153,800 | 3,650 |
| 2015-07-15 | 3,585 | 3,615 | 3,555 | 3,590 | 197,600 | 3,590 |
| 2015-07-14 | 3,525 | 3,565 | 3,505 | 3,545 | 155,400 | 3,545 |
| 2015-07-13 | 3,450 | 3,500 | 3,435 | 3,450 | 197,300 | 3,450 |
| 2015-07-10 | 3,480 | 3,505 | 3,380 | 3,405 | 294,000 | 3,405 |
| 2015-07-09 | 3,435 | 3,450 | 3,335 | 3,435 | 267,600 | 3,435 |
| 2015-07-08 | 3,600 | 3,610 | 3,490 | 3,490 | 207,100 | 3,490 |
| 2015-07-07 | 3,650 | 3,710 | 3,615 | 3,620 | 271,500 | 3,620 |
| 2015-07-06 | 3,625 | 3,630 | 3,570 | 3,580 | 200,500 | 3,580 |
| 2015-07-03 | 3,700 | 3,760 | 3,675 | 3,685 | 342,200 | 3,685 |
| 2015-07-02 | 3,740 | 3,755 | 3,670 | 3,680 | 225,100 | 3,680 |
| 2015-07-01 | 3,660 | 3,700 | 3,610 | 3,685 | 223,800 | 3,685 |
| 2015-06-30 | 3,605 | 3,630 | 3,580 | 3,625 | 205,000 | 3,625 |
| 2015-06-29 | 3,605 | 3,635 | 3,585 | 3,590 | 199,000 | 3,590 |
| 2015-06-26 | 3,720 | 3,750 | 3,655 | 3,715 | 178,300 | 3,715 |
| 2015-06-25 | 3,720 | 3,755 | 3,700 | 3,705 | 188,900 | 3,705 |
| 2015-06-24 | 3,765 | 3,790 | 3,720 | 3,720 | 355,000 | 3,720 |
| 2015-06-23 | 3,695 | 3,745 | 3,690 | 3,730 | 238,400 | 3,730 |
| 2015-06-22 | 3,640 | 3,670 | 3,625 | 3,650 | 223,400 | 3,650 |
| 2015-06-19 | 3,615 | 3,660 | 3,605 | 3,640 | 242,300 | 3,640 |
| 2015-06-18 | 3,630 | 3,655 | 3,590 | 3,590 | 119,400 | 3,590 |
| 2015-06-17 | 3,650 | 3,660 | 3,610 | 3,635 | 137,600 | 3,635 |
| 2015-06-16 | 3,670 | 3,690 | 3,640 | 3,650 | 121,400 | 3,650 |
| 2015-06-15 | 3,600 | 3,675 | 3,600 | 3,665 | 169,100 | 3,665 |
| 2015-06-12 | 3,670 | 3,690 | 3,645 | 3,655 | 267,400 | 3,655 |
| 2015-06-11 | 3,720 | 3,735 | 3,675 | 3,685 | 231,600 | 3,685 |
| 2015-06-10 | 3,655 | 3,725 | 3,625 | 3,650 | 325,300 | 3,650 |
| 2015-06-09 | 3,775 | 3,775 | 3,675 | 3,680 | 197,100 | 3,680 |
| 2015-06-08 | 3,790 | 3,810 | 3,740 | 3,755 | 255,900 | 3,755 |
| 2015-06-05 | 3,800 | 3,840 | 3,775 | 3,790 | 268,000 | 3,790 |
| 2015-06-04 | 3,855 | 3,870 | 3,805 | 3,830 | 192,600 | 3,830 |
| 2015-06-03 | 3,865 | 3,930 | 3,865 | 3,915 | 174,300 | 3,915 |
| 2015-06-02 | 3,895 | 3,920 | 3,850 | 3,860 | 273,200 | 3,860 |
| 2015-06-01 | 3,920 | 3,955 | 3,895 | 3,930 | 138,400 | 3,930 |
| 2015-05-29 | 3,920 | 3,940 | 3,885 | 3,920 | 181,800 | 3,920 |
| 2015-05-28 | 3,905 | 3,920 | 3,845 | 3,880 | 234,100 | 3,880 |
| 2015-05-27 | 3,950 | 3,960 | 3,910 | 3,925 | 222,000 | 3,925 |
| 2015-05-26 | 4,000 | 4,000 | 3,935 | 3,940 | 117,300 | 3,940 |
| 2015-05-25 | 3,970 | 4,000 | 3,960 | 4,000 | 157,600 | 4,000 |
| 2015-05-22 | 3,960 | 3,975 | 3,900 | 3,945 | 220,600 | 3,945 |
| 2015-05-21 | 3,880 | 3,990 | 3,880 | 3,955 | 236,700 | 3,955 |
| 2015-05-20 | 3,900 | 3,935 | 3,880 | 3,890 | 170,400 | 3,890 |
| 2015-05-19 | 3,810 | 3,990 | 3,810 | 3,875 | 345,600 | 3,875 |
| 2015-05-18 | 3,645 | 3,745 | 3,645 | 3,735 | 197,100 | 3,735 |
| 2015-05-15 | 3,575 | 3,650 | 3,555 | 3,645 | 213,700 | 3,645 |
| 2015-05-14 | 3,550 | 3,630 | 3,540 | 3,570 | 198,800 | 3,570 |
| 2015-05-13 | 3,450 | 3,625 | 3,450 | 3,590 | 402,300 | 3,590 |
| 2015-05-12 | 3,350 | 3,445 | 3,290 | 3,435 | 196,700 | 3,435 |
| 2015-05-11 | 3,340 | 3,390 | 3,335 | 3,360 | 121,400 | 3,360 |
| 2015-05-08 | 3,310 | 3,320 | 3,290 | 3,300 | 87,600 | 3,300 |
| 2015-05-07 | 3,265 | 3,350 | 3,255 | 3,305 | 113,100 | 3,305 |
| 2015-05-01 | 3,290 | 3,315 | 3,285 | 3,305 | 116,500 | 3,305 |
| 2015-04-30 | 3,335 | 3,355 | 3,300 | 3,330 | 173,600 | 3,330 |
| 2015-04-28 | 3,380 | 3,395 | 3,340 | 3,395 | 106,000 | 3,395 |
| 2015-04-27 | 3,395 | 3,395 | 3,335 | 3,360 | 79,500 | 3,360 |
| 2015-04-24 | 3,365 | 3,385 | 3,360 | 3,370 | 95,400 | 3,370 |
| 2015-04-23 | 3,395 | 3,420 | 3,365 | 3,370 | 156,800 | 3,370 |
| 2015-04-22 | 3,340 | 3,385 | 3,335 | 3,380 | 160,300 | 3,380 |
| 2015-04-21 | 3,325 | 3,340 | 3,300 | 3,335 | 116,100 | 3,335 |
| 2015-04-20 | 3,340 | 3,340 | 3,275 | 3,295 | 112,200 | 3,295 |
| 2015-04-17 | 3,290 | 3,350 | 3,290 | 3,340 | 144,500 | 3,340 |
| 2015-04-16 | 3,305 | 3,330 | 3,275 | 3,325 | 117,800 | 3,325 |
| 2015-04-15 | 3,285 | 3,335 | 3,275 | 3,320 | 108,900 | 3,320 |
| 2015-04-14 | 3,275 | 3,345 | 3,270 | 3,300 | 136,700 | 3,300 |
| 2015-04-13 | 3,260 | 3,275 | 3,230 | 3,275 | 69,000 | 3,275 |
| 2015-04-10 | 3,245 | 3,280 | 3,220 | 3,270 | 162,800 | 3,270 |
| 2015-04-09 | 3,240 | 3,265 | 3,220 | 3,240 | 225,300 | 3,240 |
| 2015-04-08 | 3,285 | 3,285 | 3,235 | 3,255 | 279,000 | 3,255 |
| 2015-04-07 | 3,285 | 3,310 | 3,245 | 3,260 | 300,400 | 3,260 |
| 2015-04-06 | 3,355 | 3,355 | 3,160 | 3,275 | 376,900 | 3,275 |
| 2015-04-03 | 3,320 | 3,350 | 3,285 | 3,345 | 119,500 | 3,345 |
| 2015-04-02 | 3,300 | 3,320 | 3,250 | 3,295 | 307,500 | 3,295 |
| 2015-04-01 | 3,335 | 3,345 | 3,260 | 3,285 | 322,400 | 3,285 |
| 2015-03-31 | 3,400 | 3,415 | 3,350 | 3,350 | 304,100 | 3,350 |
| 2015-03-30 | 3,270 | 3,350 | 3,270 | 3,340 | 148,200 | 3,340 |
| 2015-03-27 | 3,310 | 3,315 | 3,235 | 3,270 | 349,500 | 3,270 |
| 2015-03-26 | 3,375 | 3,390 | 3,325 | 3,340 | 201,400 | 3,340 |
| 2015-03-25 | 3,410 | 3,415 | 3,365 | 3,385 | 159,600 | 3,385 |
| 2015-03-24 | 3,360 | 3,410 | 3,350 | 3,400 | 191,600 | 3,400 |
| 2015-03-23 | 3,330 | 3,355 | 3,310 | 3,355 | 202,000 | 3,355 |
| 2015-03-20 | 3,305 | 3,325 | 3,285 | 3,305 | 139,900 | 3,305 |
| 2015-03-19 | 3,270 | 3,315 | 3,270 | 3,295 | 127,600 | 3,295 |
| 2015-03-18 | 3,300 | 3,305 | 3,265 | 3,295 | 115,400 | 3,295 |
| 2015-03-17 | 3,350 | 3,350 | 3,295 | 3,300 | 102,300 | 3,300 |
| 2015-03-16 | 3,310 | 3,330 | 3,295 | 3,310 | 112,800 | 3,310 |
| 2015-03-13 | 3,290 | 3,330 | 3,275 | 3,310 | 283,000 | 3,310 |
| 2015-03-12 | 3,255 | 3,305 | 3,245 | 3,275 | 226,100 | 3,275 |
| 2015-03-11 | 3,250 | 3,275 | 3,230 | 3,250 | 112,500 | 3,250 |
| 2015-03-10 | 3,255 | 3,280 | 3,245 | 3,265 | 173,100 | 3,265 |
| 2015-03-09 | 3,230 | 3,270 | 3,215 | 3,260 | 145,700 | 3,260 |
| 2015-03-06 | 3,220 | 3,250 | 3,205 | 3,235 | 112,000 | 3,235 |
| 2015-03-05 | 3,210 | 3,245 | 3,205 | 3,215 | 213,000 | 3,215 |
| 2015-03-04 | 3,230 | 3,270 | 3,200 | 3,270 | 238,100 | 3,270 |
| 2015-03-03 | 3,225 | 3,270 | 3,215 | 3,260 | 254,000 | 3,260 |
| 2015-03-02 | 3,245 | 3,245 | 3,180 | 3,225 | 245,200 | 3,225 |
| 2015-02-27 | 3,200 | 3,225 | 3,165 | 3,220 | 298,700 | 3,220 |
| 2015-02-26 | 3,140 | 3,195 | 3,140 | 3,180 | 202,200 | 3,180 |
| 2015-02-25 | 3,145 | 3,165 | 3,130 | 3,150 | 100,700 | 3,150 |
| 2015-02-24 | 3,160 | 3,170 | 3,150 | 3,160 | 140,600 | 3,160 |
| 2015-02-23 | 3,175 | 3,175 | 3,140 | 3,160 | 146,200 | 3,160 |
| 2015-02-20 | 3,190 | 3,190 | 3,160 | 3,175 | 200,000 | 3,175 |
| 2015-02-19 | 3,175 | 3,190 | 3,150 | 3,170 | 236,700 | 3,170 |
| 2015-02-18 | 3,110 | 3,125 | 3,090 | 3,120 | 214,300 | 3,120 |
| 2015-02-17 | 3,090 | 3,100 | 3,070 | 3,090 | 149,200 | 3,090 |
| 2015-02-16 | 3,085 | 3,090 | 3,055 | 3,065 | 197,900 | 3,065 |
| 2015-02-13 | 3,050 | 3,095 | 3,010 | 3,065 | 397,400 | 3,065 |
| 2015-02-12 | 3,050 | 3,080 | 3,020 | 3,045 | 270,500 | 3,045 |
| 2015-02-10 | 2,962 | 3,030 | 2,962 | 3,015 | 214,200 | 3,015 |
| 2015-02-09 | 3,010 | 3,015 | 2,962 | 2,982 | 355,100 | 2,982 |
| 2015-02-06 | 3,005 | 3,020 | 2,930 | 3,020 | 467,100 | 3,020 |
| 2015-02-05 | 3,060 | 3,080 | 3,020 | 3,065 | 121,600 | 3,065 |
| 2015-02-04 | 3,035 | 3,100 | 3,035 | 3,050 | 161,700 | 3,050 |
| 2015-02-03 | 3,055 | 3,085 | 2,994 | 3,010 | 219,800 | 3,010 |
| 2015-02-02 | 3,065 | 3,090 | 3,035 | 3,045 | 159,800 | 3,045 |
| 2015-01-30 | 3,095 | 3,150 | 3,090 | 3,110 | 271,600 | 3,110 |
| 2015-01-29 | 3,065 | 3,100 | 3,040 | 3,045 | 186,800 | 3,045 |
| 2015-01-28 | 3,025 | 3,125 | 3,010 | 3,110 | 327,400 | 3,110 |
| 2015-01-27 | 3,100 | 3,115 | 3,015 | 3,025 | 374,500 | 3,025 |
| 2015-01-26 | 3,105 | 3,125 | 3,075 | 3,080 | 191,500 | 3,080 |
| 2015-01-23 | 3,215 | 3,215 | 3,160 | 3,175 | 193,100 | 3,175 |
| 2015-01-22 | 3,190 | 3,200 | 3,155 | 3,185 | 154,700 | 3,185 |
| 2015-01-21 | 3,215 | 3,215 | 3,170 | 3,175 | 209,700 | 3,175 |
| 2015-01-20 | 3,175 | 3,235 | 3,170 | 3,225 | 192,000 | 3,225 |
| 2015-01-19 | 3,205 | 3,205 | 3,155 | 3,180 | 198,800 | 3,180 |
| 2015-01-16 | 3,115 | 3,195 | 3,115 | 3,185 | 259,500 | 3,185 |
| 2015-01-15 | 3,165 | 3,235 | 3,165 | 3,195 | 282,500 | 3,195 |
| 2015-01-14 | 3,165 | 3,190 | 3,145 | 3,165 | 203,500 | 3,165 |
| 2015-01-13 | 3,190 | 3,210 | 3,150 | 3,205 | 195,300 | 3,205 |
| 2015-01-09 | 3,245 | 3,245 | 3,200 | 3,215 | 217,100 | 3,215 |
| 2015-01-08 | 3,230 | 3,250 | 3,190 | 3,215 | 249,000 | 3,215 |
| 2015-01-07 | 3,230 | 3,265 | 3,195 | 3,210 | 326,000 | 3,210 |
| 2015-01-06 | 3,240 | 3,270 | 3,215 | 3,230 | 376,200 | 3,230 |
| 2015-01-05 | 3,290 | 3,320 | 3,270 | 3,295 | 295,200 | 3,295 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株