6463 TPR(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 | 3,385 | 3,450 | 3,385 | 3,435 | 35,900 | 3,435 |
| 2015-12-29 | 3,380 | 3,400 | 3,290 | 3,385 | 68,100 | 3,385 |
| 2015-12-28 | 3,375 | 3,410 | 3,280 | 3,395 | 113,100 | 3,395 |
| 2015-12-25 | 3,350 | 3,395 | 3,340 | 3,370 | 35,300 | 3,370 |
| 2015-12-24 | 3,415 | 3,440 | 3,340 | 3,350 | 61,600 | 3,350 |
| 2015-12-22 | 3,360 | 3,410 | 3,360 | 3,385 | 39,200 | 3,385 |
| 2015-12-21 | 3,415 | 3,430 | 3,320 | 3,350 | 62,300 | 3,350 |
| 2015-12-18 | 3,445 | 3,530 | 3,400 | 3,415 | 94,300 | 3,415 |
| 2015-12-17 | 3,420 | 3,460 | 3,390 | 3,420 | 109,500 | 3,420 |
| 2015-12-16 | 3,310 | 3,360 | 3,300 | 3,345 | 110,000 | 3,345 |
| 2015-12-15 | 3,400 | 3,425 | 3,315 | 3,320 | 118,000 | 3,320 |
| 2015-12-14 | 3,350 | 3,420 | 3,310 | 3,390 | 115,300 | 3,390 |
| 2015-12-11 | 3,375 | 3,470 | 3,360 | 3,450 | 120,600 | 3,450 |
| 2015-12-10 | 3,400 | 3,445 | 3,370 | 3,420 | 94,500 | 3,420 |
| 2015-12-09 | 3,450 | 3,500 | 3,420 | 3,435 | 117,100 | 3,435 |
| 2015-12-08 | 3,570 | 3,570 | 3,460 | 3,470 | 114,400 | 3,470 |
| 2015-12-07 | 3,595 | 3,600 | 3,555 | 3,580 | 91,200 | 3,580 |
| 2015-12-04 | 3,540 | 3,600 | 3,515 | 3,560 | 121,300 | 3,560 |
| 2015-12-03 | 3,650 | 3,655 | 3,540 | 3,650 | 224,500 | 3,650 |
| 2015-12-02 | 3,565 | 3,745 | 3,530 | 3,690 | 260,400 | 3,690 |
| 2015-12-01 | 3,390 | 3,540 | 3,385 | 3,520 | 152,700 | 3,520 |
| 2015-11-30 | 3,305 | 3,365 | 3,305 | 3,355 | 50,600 | 3,355 |
| 2015-11-27 | 3,350 | 3,355 | 3,315 | 3,340 | 27,600 | 3,340 |
| 2015-11-26 | 3,355 | 3,360 | 3,325 | 3,335 | 35,100 | 3,335 |
| 2015-11-25 | 3,330 | 3,360 | 3,315 | 3,340 | 55,700 | 3,340 |
| 2015-11-24 | 3,330 | 3,340 | 3,270 | 3,330 | 125,300 | 3,330 |
| 2015-11-20 | 3,320 | 3,365 | 3,280 | 3,365 | 103,800 | 3,365 |
| 2015-11-19 | 3,350 | 3,350 | 3,285 | 3,320 | 71,900 | 3,320 |
| 2015-11-18 | 3,310 | 3,320 | 3,260 | 3,305 | 83,500 | 3,305 |
| 2015-11-17 | 3,250 | 3,300 | 3,240 | 3,270 | 74,200 | 3,270 |
| 2015-11-16 | 3,175 | 3,220 | 3,165 | 3,195 | 95,000 | 3,195 |
| 2015-11-13 | 3,095 | 3,220 | 3,070 | 3,220 | 120,400 | 3,220 |
| 2015-11-12 | 3,040 | 3,130 | 2,987 | 3,090 | 144,200 | 3,090 |
| 2015-11-11 | 3,135 | 3,175 | 3,080 | 3,110 | 145,300 | 3,110 |
| 2015-11-10 | 3,125 | 3,175 | 3,090 | 3,175 | 94,600 | 3,175 |
| 2015-11-09 | 3,100 | 3,145 | 3,085 | 3,145 | 121,500 | 3,145 |
| 2015-11-06 | 3,070 | 3,085 | 3,025 | 3,085 | 103,600 | 3,085 |
| 2015-11-05 | 3,030 | 3,055 | 2,996 | 3,055 | 88,700 | 3,055 |
| 2015-11-04 | 3,010 | 3,050 | 2,977 | 3,010 | 87,000 | 3,010 |
| 2015-11-02 | 2,907 | 2,983 | 2,866 | 2,943 | 81,500 | 2,943 |
| 2015-10-30 | 3,005 | 3,015 | 2,920 | 2,979 | 96,700 | 2,979 |
| 2015-10-29 | 3,000 | 3,035 | 2,949 | 3,000 | 233,300 | 3,000 |
| 2015-10-28 | 2,950 | 3,010 | 2,929 | 2,983 | 99,600 | 2,983 |
| 2015-10-27 | 3,015 | 3,040 | 2,953 | 2,961 | 123,700 | 2,961 |
| 2015-10-26 | 2,991 | 3,035 | 2,973 | 3,010 | 66,400 | 3,010 |
| 2015-10-23 | 2,920 | 2,989 | 2,916 | 2,941 | 101,600 | 2,941 |
| 2015-10-22 | 2,860 | 2,928 | 2,860 | 2,909 | 73,000 | 2,909 |
| 2015-10-21 | 2,842 | 2,903 | 2,783 | 2,901 | 77,600 | 2,901 |
| 2015-10-20 | 2,877 | 2,877 | 2,793 | 2,842 | 86,700 | 2,842 |
| 2015-10-19 | 2,920 | 2,920 | 2,810 | 2,847 | 143,700 | 2,847 |
| 2015-10-16 | 2,912 | 2,930 | 2,880 | 2,898 | 111,700 | 2,898 |
| 2015-10-15 | 2,838 | 2,931 | 2,801 | 2,909 | 94,400 | 2,909 |
| 2015-10-14 | 2,913 | 2,937 | 2,839 | 2,841 | 127,100 | 2,841 |
| 2015-10-13 | 2,998 | 2,998 | 2,871 | 2,930 | 158,900 | 2,930 |
| 2015-10-09 | 2,906 | 3,025 | 2,901 | 3,020 | 129,400 | 3,020 |
| 2015-10-08 | 2,912 | 2,912 | 2,810 | 2,878 | 212,500 | 2,878 |
| 2015-10-07 | 3,025 | 3,025 | 2,876 | 2,936 | 137,900 | 2,936 |
| 2015-10-06 | 2,999 | 3,070 | 2,982 | 3,020 | 116,700 | 3,020 |
| 2015-10-05 | 2,960 | 2,961 | 2,883 | 2,932 | 93,000 | 2,932 |
| 2015-10-02 | 2,879 | 2,956 | 2,824 | 2,928 | 107,800 | 2,928 |
| 2015-10-01 | 2,763 | 2,897 | 2,741 | 2,879 | 120,200 | 2,879 |
| 2015-09-30 | 2,678 | 2,769 | 2,677 | 2,713 | 147,900 | 2,713 |
| 2015-09-29 | 2,652 | 2,652 | 2,590 | 2,612 | 98,100 | 2,612 |
| 2015-09-28 | 2,692 | 2,759 | 2,667 | 2,692 | 107,800 | 2,692 |
| 2015-09-25 | 2,657 | 2,742 | 2,648 | 2,742 | 108,000 | 2,742 |
| 2015-09-24 | 2,754 | 2,754 | 2,637 | 2,657 | 128,000 | 2,657 |
| 2015-09-18 | 2,822 | 2,837 | 2,756 | 2,828 | 93,800 | 2,828 |
| 2015-09-17 | 2,785 | 2,852 | 2,783 | 2,838 | 86,200 | 2,838 |
| 2015-09-16 | 2,715 | 2,772 | 2,703 | 2,753 | 71,400 | 2,753 |
| 2015-09-15 | 2,675 | 2,763 | 2,667 | 2,667 | 62,000 | 2,667 |
| 2015-09-14 | 2,724 | 2,724 | 2,640 | 2,672 | 95,700 | 2,672 |
| 2015-09-11 | 2,645 | 2,718 | 2,645 | 2,702 | 168,600 | 2,702 |
| 2015-09-10 | 2,679 | 2,732 | 2,640 | 2,709 | 134,600 | 2,709 |
| 2015-09-09 | 2,685 | 2,777 | 2,674 | 2,766 | 85,600 | 2,766 |
| 2015-09-08 | 2,594 | 2,665 | 2,594 | 2,607 | 58,200 | 2,607 |
| 2015-09-07 | 2,580 | 2,626 | 2,504 | 2,607 | 108,600 | 2,607 |
| 2015-09-04 | 2,700 | 2,700 | 2,565 | 2,603 | 161,600 | 2,603 |
| 2015-09-03 | 2,700 | 2,738 | 2,678 | 2,680 | 122,600 | 2,680 |
| 2015-09-02 | 2,690 | 2,766 | 2,629 | 2,647 | 272,000 | 2,647 |
| 2015-09-01 | 2,896 | 2,896 | 2,780 | 2,780 | 149,900 | 2,780 |
| 2015-08-31 | 2,967 | 2,967 | 2,889 | 2,933 | 106,500 | 2,933 |
| 2015-08-28 | 2,887 | 2,937 | 2,833 | 2,928 | 112,400 | 2,928 |
| 2015-08-27 | 2,834 | 2,857 | 2,770 | 2,794 | 172,100 | 2,794 |
| 2015-08-26 | 2,684 | 2,785 | 2,665 | 2,751 | 160,700 | 2,751 |
| 2015-08-25 | 2,620 | 2,825 | 2,590 | 2,675 | 217,800 | 2,675 |
| 2015-08-24 | 2,944 | 2,969 | 2,793 | 2,800 | 202,300 | 2,800 |
| 2015-08-21 | 3,090 | 3,130 | 3,010 | 3,035 | 172,700 | 3,035 |
| 2015-08-20 | 3,200 | 3,210 | 3,125 | 3,150 | 214,100 | 3,150 |
| 2015-08-19 | 3,235 | 3,290 | 3,235 | 3,245 | 92,000 | 3,245 |
| 2015-08-18 | 3,230 | 3,265 | 3,210 | 3,260 | 78,100 | 3,260 |
| 2015-08-17 | 3,215 | 3,240 | 3,180 | 3,230 | 74,300 | 3,230 |
| 2015-08-14 | 3,170 | 3,225 | 3,160 | 3,215 | 112,100 | 3,215 |
| 2015-08-13 | 3,260 | 3,265 | 3,135 | 3,180 | 190,800 | 3,180 |
| 2015-08-12 | 3,395 | 3,395 | 3,240 | 3,265 | 215,100 | 3,265 |
| 2015-08-11 | 3,545 | 3,545 | 3,410 | 3,425 | 103,100 | 3,425 |
| 2015-08-10 | 3,380 | 3,550 | 3,350 | 3,510 | 134,600 | 3,510 |
| 2015-08-07 | 3,550 | 3,620 | 3,550 | 3,600 | 124,100 | 3,600 |
| 2015-08-06 | 3,585 | 3,600 | 3,540 | 3,550 | 67,300 | 3,550 |
| 2015-08-05 | 3,495 | 3,540 | 3,490 | 3,535 | 59,800 | 3,535 |
| 2015-08-04 | 3,600 | 3,600 | 3,490 | 3,520 | 114,100 | 3,520 |
| 2015-08-03 | 3,630 | 3,645 | 3,600 | 3,630 | 45,100 | 3,630 |
| 2015-07-31 | 3,535 | 3,640 | 3,510 | 3,635 | 63,000 | 3,635 |
| 2015-07-30 | 3,520 | 3,550 | 3,490 | 3,505 | 85,300 | 3,505 |
| 2015-07-29 | 3,480 | 3,545 | 3,480 | 3,520 | 54,400 | 3,520 |
| 2015-07-28 | 3,410 | 3,495 | 3,380 | 3,475 | 101,000 | 3,475 |
| 2015-07-27 | 3,530 | 3,530 | 3,440 | 3,480 | 71,500 | 3,480 |
| 2015-07-24 | 3,585 | 3,615 | 3,530 | 3,555 | 61,700 | 3,555 |
| 2015-07-23 | 3,610 | 3,635 | 3,575 | 3,620 | 52,100 | 3,620 |
| 2015-07-22 | 3,635 | 3,690 | 3,605 | 3,605 | 50,800 | 3,605 |
| 2015-07-21 | 3,660 | 3,715 | 3,650 | 3,680 | 53,500 | 3,680 |
| 2015-07-17 | 3,750 | 3,760 | 3,650 | 3,650 | 74,500 | 3,650 |
| 2015-07-16 | 3,750 | 3,765 | 3,740 | 3,750 | 46,100 | 3,750 |
| 2015-07-15 | 3,705 | 3,725 | 3,660 | 3,705 | 58,000 | 3,705 |
| 2015-07-14 | 3,600 | 3,760 | 3,600 | 3,670 | 153,600 | 3,670 |
| 2015-07-13 | 3,540 | 3,610 | 3,505 | 3,590 | 84,300 | 3,590 |
| 2015-07-10 | 3,590 | 3,595 | 3,465 | 3,485 | 208,700 | 3,485 |
| 2015-07-09 | 3,565 | 3,595 | 3,420 | 3,585 | 213,500 | 3,585 |
| 2015-07-08 | 3,740 | 3,770 | 3,655 | 3,660 | 159,000 | 3,660 |
| 2015-07-07 | 3,710 | 3,790 | 3,695 | 3,735 | 162,100 | 3,735 |
| 2015-07-06 | 3,655 | 3,735 | 3,640 | 3,650 | 126,100 | 3,650 |
| 2015-07-03 | 3,635 | 3,705 | 3,610 | 3,700 | 144,200 | 3,700 |
| 2015-07-02 | 3,700 | 3,700 | 3,585 | 3,595 | 247,800 | 3,595 |
| 2015-07-01 | 3,680 | 3,720 | 3,630 | 3,660 | 228,400 | 3,660 |
| 2015-06-30 | 3,695 | 3,705 | 3,660 | 3,680 | 114,100 | 3,680 |
| 2015-06-29 | 3,680 | 3,760 | 3,670 | 3,715 | 107,900 | 3,715 |
| 2015-06-26 | 3,770 | 3,800 | 3,740 | 3,790 | 76,000 | 3,790 |
| 2015-06-25 | 3,705 | 3,750 | 3,675 | 3,730 | 90,200 | 3,730 |
| 2015-06-24 | 3,725 | 3,770 | 3,715 | 3,750 | 119,400 | 3,750 |
| 2015-06-23 | 3,685 | 3,715 | 3,665 | 3,680 | 85,100 | 3,680 |
| 2015-06-22 | 3,705 | 3,710 | 3,650 | 3,675 | 77,500 | 3,675 |
| 2015-06-19 | 3,620 | 3,710 | 3,605 | 3,700 | 209,000 | 3,700 |
| 2015-06-18 | 3,735 | 3,750 | 3,595 | 3,595 | 202,900 | 3,595 |
| 2015-06-17 | 3,805 | 3,845 | 3,715 | 3,730 | 185,700 | 3,730 |
| 2015-06-16 | 3,890 | 3,890 | 3,745 | 3,825 | 121,500 | 3,825 |
| 2015-06-15 | 3,890 | 3,990 | 3,800 | 3,905 | 159,700 | 3,905 |
| 2015-06-12 | 3,770 | 3,920 | 3,700 | 3,905 | 225,600 | 3,905 |
| 2015-06-11 | 3,685 | 3,790 | 3,685 | 3,765 | 117,800 | 3,765 |
| 2015-06-10 | 3,645 | 3,740 | 3,620 | 3,665 | 136,000 | 3,665 |
| 2015-06-09 | 3,650 | 3,670 | 3,590 | 3,615 | 122,000 | 3,615 |
| 2015-06-08 | 3,660 | 3,705 | 3,650 | 3,660 | 83,900 | 3,660 |
| 2015-06-05 | 3,650 | 3,670 | 3,620 | 3,645 | 81,900 | 3,645 |
| 2015-06-04 | 3,610 | 3,670 | 3,610 | 3,640 | 56,500 | 3,640 |
| 2015-06-03 | 3,605 | 3,650 | 3,605 | 3,615 | 51,500 | 3,615 |
| 2015-06-02 | 3,650 | 3,665 | 3,595 | 3,650 | 83,800 | 3,650 |
| 2015-06-01 | 3,595 | 3,655 | 3,595 | 3,650 | 73,500 | 3,650 |
| 2015-05-29 | 3,660 | 3,680 | 3,620 | 3,650 | 75,900 | 3,650 |
| 2015-05-28 | 3,665 | 3,735 | 3,660 | 3,695 | 77,100 | 3,695 |
| 2015-05-27 | 3,600 | 3,670 | 3,580 | 3,660 | 77,600 | 3,660 |
| 2015-05-26 | 3,620 | 3,635 | 3,595 | 3,615 | 46,300 | 3,615 |
| 2015-05-25 | 3,615 | 3,655 | 3,595 | 3,625 | 50,400 | 3,625 |
| 2015-05-22 | 3,625 | 3,695 | 3,600 | 3,615 | 101,800 | 3,615 |
| 2015-05-21 | 3,630 | 3,685 | 3,615 | 3,625 | 99,400 | 3,625 |
| 2015-05-20 | 3,555 | 3,630 | 3,555 | 3,615 | 94,800 | 3,615 |
| 2015-05-19 | 3,540 | 3,575 | 3,480 | 3,565 | 157,700 | 3,565 |
| 2015-05-18 | 3,440 | 3,600 | 3,425 | 3,555 | 350,300 | 3,555 |
| 2015-05-15 | 3,440 | 3,440 | 3,320 | 3,325 | 144,900 | 3,325 |
| 2015-05-14 | 3,385 | 3,440 | 3,375 | 3,405 | 135,100 | 3,405 |
| 2015-05-13 | 3,305 | 3,380 | 3,290 | 3,370 | 67,900 | 3,370 |
| 2015-05-12 | 3,350 | 3,380 | 3,305 | 3,335 | 118,300 | 3,335 |
| 2015-05-11 | 3,290 | 3,360 | 3,260 | 3,340 | 159,700 | 3,340 |
| 2015-05-08 | 3,205 | 3,255 | 3,150 | 3,240 | 120,300 | 3,240 |
| 2015-05-07 | 3,135 | 3,220 | 3,125 | 3,185 | 124,800 | 3,185 |
| 2015-05-01 | 3,135 | 3,165 | 3,065 | 3,160 | 123,600 | 3,160 |
| 2015-04-30 | 3,150 | 3,180 | 3,130 | 3,160 | 91,300 | 3,160 |
| 2015-04-28 | 3,180 | 3,200 | 3,130 | 3,180 | 80,100 | 3,180 |
| 2015-04-27 | 3,150 | 3,170 | 3,105 | 3,165 | 54,800 | 3,165 |
| 2015-04-24 | 3,160 | 3,180 | 3,120 | 3,170 | 72,500 | 3,170 |
| 2015-04-23 | 3,185 | 3,200 | 3,135 | 3,150 | 83,600 | 3,150 |
| 2015-04-22 | 3,135 | 3,185 | 3,120 | 3,170 | 91,600 | 3,170 |
| 2015-04-21 | 3,125 | 3,150 | 3,075 | 3,115 | 106,500 | 3,115 |
| 2015-04-20 | 3,115 | 3,150 | 3,100 | 3,105 | 85,900 | 3,105 |
| 2015-04-17 | 3,245 | 3,250 | 3,165 | 3,180 | 128,100 | 3,180 |
| 2015-04-16 | 3,260 | 3,260 | 3,205 | 3,245 | 101,800 | 3,245 |
| 2015-04-15 | 3,225 | 3,280 | 3,220 | 3,255 | 66,000 | 3,255 |
| 2015-04-14 | 3,195 | 3,290 | 3,175 | 3,275 | 151,300 | 3,275 |
| 2015-04-13 | 3,210 | 3,210 | 3,155 | 3,195 | 67,500 | 3,195 |
| 2015-04-10 | 3,145 | 3,250 | 3,120 | 3,230 | 130,400 | 3,230 |
| 2015-04-09 | 3,140 | 3,145 | 3,105 | 3,120 | 77,200 | 3,120 |
| 2015-04-08 | 3,100 | 3,155 | 3,085 | 3,140 | 102,000 | 3,140 |
| 2015-04-07 | 3,135 | 3,155 | 3,105 | 3,120 | 79,600 | 3,120 |
| 2015-04-06 | 3,120 | 3,155 | 3,110 | 3,135 | 50,100 | 3,135 |
| 2015-04-03 | 3,140 | 3,170 | 3,105 | 3,170 | 67,800 | 3,170 |
| 2015-04-02 | 3,090 | 3,190 | 3,090 | 3,150 | 108,200 | 3,150 |
| 2015-04-01 | 3,165 | 3,165 | 3,080 | 3,105 | 109,300 | 3,105 |
| 2015-03-31 | 3,220 | 3,280 | 3,190 | 3,225 | 163,000 | 3,225 |
| 2015-03-30 | 3,125 | 3,175 | 3,090 | 3,160 | 100,100 | 3,160 |
| 2015-03-27 | 3,200 | 3,220 | 3,080 | 3,110 | 136,700 | 3,110 |
| 2015-03-26 | 3,240 | 3,240 | 3,160 | 3,195 | 195,100 | 3,195 |
| 2015-03-25 | 3,360 | 3,360 | 3,215 | 3,270 | 256,400 | 3,270 |
| 2015-03-24 | 3,405 | 3,450 | 3,285 | 3,360 | 399,600 | 3,360 |
| 2015-03-23 | 3,300 | 3,330 | 3,270 | 3,295 | 90,900 | 3,295 |
| 2015-03-20 | 3,275 | 3,300 | 3,260 | 3,285 | 97,000 | 3,285 |
| 2015-03-19 | 3,265 | 3,300 | 3,250 | 3,275 | 96,100 | 3,275 |
| 2015-03-18 | 3,275 | 3,290 | 3,215 | 3,250 | 88,100 | 3,250 |
| 2015-03-17 | 3,300 | 3,315 | 3,255 | 3,275 | 84,300 | 3,275 |
| 2015-03-16 | 3,225 | 3,275 | 3,220 | 3,260 | 117,100 | 3,260 |
| 2015-03-13 | 3,240 | 3,240 | 3,200 | 3,205 | 180,000 | 3,205 |
| 2015-03-12 | 3,175 | 3,215 | 3,165 | 3,205 | 196,000 | 3,205 |
| 2015-03-11 | 3,070 | 3,175 | 3,070 | 3,150 | 148,500 | 3,150 |
| 2015-03-10 | 3,075 | 3,095 | 3,065 | 3,085 | 127,900 | 3,085 |
| 2015-03-09 | 3,010 | 3,070 | 3,005 | 3,045 | 107,600 | 3,045 |
| 2015-03-06 | 3,050 | 3,065 | 3,025 | 3,050 | 175,300 | 3,050 |
| 2015-03-05 | 3,010 | 3,040 | 2,990 | 3,030 | 89,800 | 3,030 |
| 2015-03-04 | 3,020 | 3,045 | 2,988 | 3,010 | 95,900 | 3,010 |
| 2015-03-03 | 3,065 | 3,100 | 3,020 | 3,055 | 98,300 | 3,055 |
| 2015-03-02 | 3,005 | 3,085 | 3,005 | 3,065 | 170,300 | 3,065 |
| 2015-02-27 | 2,990 | 2,993 | 2,965 | 2,988 | 111,800 | 2,988 |
| 2015-02-26 | 2,889 | 2,990 | 2,889 | 2,985 | 119,200 | 2,985 |
| 2015-02-25 | 2,938 | 2,943 | 2,891 | 2,919 | 144,700 | 2,919 |
| 2015-02-24 | 2,965 | 2,976 | 2,915 | 2,938 | 148,200 | 2,938 |
| 2015-02-23 | 2,970 | 3,005 | 2,943 | 2,973 | 226,200 | 2,973 |
| 2015-02-20 | 2,870 | 2,939 | 2,856 | 2,938 | 137,300 | 2,938 |
| 2015-02-19 | 2,839 | 2,883 | 2,839 | 2,872 | 121,100 | 2,872 |
| 2015-02-18 | 2,790 | 2,839 | 2,769 | 2,835 | 162,700 | 2,835 |
| 2015-02-17 | 2,671 | 2,765 | 2,633 | 2,755 | 176,500 | 2,755 |
| 2015-02-16 | 2,800 | 2,820 | 2,647 | 2,667 | 376,600 | 2,667 |
| 2015-02-13 | 2,870 | 2,874 | 2,806 | 2,838 | 145,900 | 2,838 |
| 2015-02-12 | 2,865 | 2,882 | 2,825 | 2,842 | 147,200 | 2,842 |
| 2015-02-10 | 2,826 | 2,857 | 2,779 | 2,805 | 153,800 | 2,805 |
| 2015-02-09 | 2,838 | 2,873 | 2,805 | 2,825 | 145,000 | 2,825 |
| 2015-02-06 | 2,920 | 2,929 | 2,798 | 2,809 | 208,800 | 2,809 |
| 2015-02-05 | 2,949 | 2,961 | 2,882 | 2,888 | 86,000 | 2,888 |
| 2015-02-04 | 2,971 | 2,985 | 2,944 | 2,976 | 111,500 | 2,976 |
| 2015-02-03 | 2,950 | 2,970 | 2,907 | 2,925 | 172,800 | 2,925 |
| 2015-02-02 | 2,948 | 2,960 | 2,911 | 2,940 | 117,200 | 2,940 |
| 2015-01-30 | 3,065 | 3,085 | 3,000 | 3,010 | 101,900 | 3,010 |
| 2015-01-29 | 3,100 | 3,115 | 2,999 | 3,015 | 137,900 | 3,015 |
| 2015-01-28 | 3,080 | 3,200 | 3,070 | 3,170 | 299,800 | 3,170 |
| 2015-01-27 | 2,927 | 3,100 | 2,927 | 3,100 | 237,500 | 3,100 |
| 2015-01-26 | 2,876 | 2,904 | 2,871 | 2,904 | 271,600 | 2,904 |
| 2015-01-23 | 2,965 | 2,971 | 2,919 | 2,937 | 72,300 | 2,937 |
| 2015-01-22 | 3,000 | 3,000 | 2,901 | 2,925 | 91,700 | 2,925 |
| 2015-01-21 | 3,025 | 3,025 | 2,964 | 3,010 | 111,800 | 3,010 |
| 2015-01-20 | 2,960 | 3,020 | 2,960 | 3,015 | 121,000 | 3,015 |
| 2015-01-19 | 2,967 | 2,974 | 2,921 | 2,939 | 143,300 | 2,939 |
| 2015-01-16 | 2,938 | 2,970 | 2,884 | 2,967 | 167,800 | 2,967 |
| 2015-01-15 | 2,924 | 3,005 | 2,924 | 2,999 | 100,100 | 2,999 |
| 2015-01-14 | 2,914 | 2,932 | 2,892 | 2,907 | 126,500 | 2,907 |
| 2015-01-13 | 2,939 | 2,969 | 2,890 | 2,962 | 109,500 | 2,962 |
| 2015-01-09 | 3,005 | 3,030 | 2,953 | 2,977 | 93,200 | 2,977 |
| 2015-01-08 | 2,999 | 3,035 | 2,964 | 2,993 | 118,700 | 2,993 |
| 2015-01-07 | 2,927 | 3,015 | 2,925 | 2,977 | 90,700 | 2,977 |
| 2015-01-06 | 2,998 | 3,010 | 2,960 | 2,961 | 115,900 | 2,961 |
| 2015-01-05 | 3,045 | 3,105 | 3,005 | 3,080 | 100,000 | 3,080 |
分割・併合履歴 ： [1990-03-27]1株→1.02株