6490 (株)PILLAR 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 | 1,043 | 1,047 | 1,028 | 1,045 | 8,900 | 1,045 |
| 2015-12-29 | 1,034 | 1,045 | 1,021 | 1,028 | 14,700 | 1,028 |
| 2015-12-28 | 1,027 | 1,040 | 1,025 | 1,038 | 4,900 | 1,038 |
| 2015-12-25 | 1,038 | 1,042 | 1,018 | 1,026 | 16,900 | 1,026 |
| 2015-12-24 | 1,046 | 1,048 | 1,021 | 1,025 | 23,000 | 1,025 |
| 2015-12-22 | 1,039 | 1,039 | 1,027 | 1,029 | 13,100 | 1,029 |
| 2015-12-21 | 1,044 | 1,073 | 1,016 | 1,053 | 18,800 | 1,053 |
| 2015-12-18 | 1,076 | 1,090 | 1,053 | 1,053 | 13,200 | 1,053 |
| 2015-12-17 | 1,095 | 1,095 | 1,067 | 1,091 | 18,600 | 1,091 |
| 2015-12-16 | 1,054 | 1,066 | 1,050 | 1,062 | 12,600 | 1,062 |
| 2015-12-15 | 1,086 | 1,098 | 1,049 | 1,054 | 17,200 | 1,054 |
| 2015-12-14 | 1,093 | 1,097 | 1,056 | 1,083 | 38,700 | 1,083 |
| 2015-12-11 | 1,054 | 1,091 | 1,054 | 1,077 | 38,100 | 1,077 |
| 2015-12-10 | 1,080 | 1,083 | 1,037 | 1,047 | 34,500 | 1,047 |
| 2015-12-09 | 1,065 | 1,075 | 1,038 | 1,070 | 27,600 | 1,070 |
| 2015-12-08 | 1,094 | 1,120 | 1,078 | 1,079 | 40,900 | 1,079 |
| 2015-12-07 | 1,072 | 1,094 | 1,072 | 1,087 | 21,000 | 1,087 |
| 2015-12-04 | 1,081 | 1,093 | 1,062 | 1,072 | 20,500 | 1,072 |
| 2015-12-03 | 1,090 | 1,120 | 1,050 | 1,107 | 56,900 | 1,107 |
| 2015-12-02 | 1,080 | 1,100 | 1,077 | 1,085 | 59,900 | 1,085 |
| 2015-12-01 | 1,040 | 1,077 | 1,011 | 1,069 | 59,600 | 1,069 |
| 2015-11-30 | 1,011 | 1,022 | 1,008 | 1,020 | 10,700 | 1,020 |
| 2015-11-27 | 1,025 | 1,028 | 989 | 1,009 | 27,900 | 1,009 |
| 2015-11-26 | 1,021 | 1,030 | 1,016 | 1,023 | 21,200 | 1,023 |
| 2015-11-25 | 1,043 | 1,043 | 1,005 | 1,009 | 37,500 | 1,009 |
| 2015-11-24 | 1,028 | 1,044 | 1,028 | 1,040 | 16,400 | 1,040 |
| 2015-11-20 | 1,038 | 1,038 | 1,021 | 1,038 | 9,200 | 1,038 |
| 2015-11-19 | 1,031 | 1,050 | 1,021 | 1,034 | 16,400 | 1,034 |
| 2015-11-18 | 1,041 | 1,047 | 1,030 | 1,033 | 9,400 | 1,033 |
| 2015-11-17 | 1,048 | 1,053 | 1,022 | 1,029 | 20,400 | 1,029 |
| 2015-11-16 | 1,025 | 1,032 | 1,017 | 1,028 | 13,800 | 1,028 |
| 2015-11-13 | 1,031 | 1,042 | 1,016 | 1,026 | 14,200 | 1,026 |
| 2015-11-12 | 1,050 | 1,053 | 1,036 | 1,046 | 28,800 | 1,046 |
| 2015-11-11 | 1,013 | 1,034 | 1,013 | 1,032 | 20,500 | 1,032 |
| 2015-11-10 | 1,011 | 1,018 | 1,009 | 1,013 | 31,000 | 1,013 |
| 2015-11-09 | 1,008 | 1,014 | 980 | 1,012 | 53,600 | 1,012 |
| 2015-11-06 | 1,006 | 1,008 | 988 | 1,000 | 26,300 | 1,000 |
| 2015-11-05 | 1,014 | 1,014 | 1,001 | 1,004 | 43,900 | 1,004 |
| 2015-11-04 | 1,003 | 1,018 | 997 | 1,002 | 20,900 | 1,002 |
| 2015-11-02 | 1,008 | 1,017 | 998 | 1,001 | 15,800 | 1,001 |
| 2015-10-30 | 1,006 | 1,028 | 1,004 | 1,018 | 31,500 | 1,018 |
| 2015-10-29 | 1,023 | 1,023 | 996 | 1,015 | 78,500 | 1,015 |
| 2015-10-28 | 1,004 | 1,015 | 1,000 | 1,010 | 22,700 | 1,010 |
| 2015-10-27 | 1,020 | 1,020 | 1,001 | 1,006 | 26,000 | 1,006 |
| 2015-10-26 | 1,030 | 1,030 | 1,020 | 1,025 | 14,100 | 1,025 |
| 2015-10-23 | 1,032 | 1,032 | 1,015 | 1,022 | 18,000 | 1,022 |
| 2015-10-22 | 1,009 | 1,018 | 998 | 1,008 | 9,900 | 1,008 |
| 2015-10-21 | 987 | 1,008 | 987 | 1,006 | 18,100 | 1,006 |
| 2015-10-20 | 997 | 997 | 978 | 987 | 18,700 | 987 |
| 2015-10-19 | 995 | 998 | 985 | 987 | 18,100 | 987 |
| 2015-10-16 | 1,012 | 1,012 | 985 | 992 | 22,600 | 992 |
| 2015-10-15 | 976 | 1,010 | 976 | 1,000 | 33,300 | 1,000 |
| 2015-10-14 | 1,021 | 1,024 | 971 | 976 | 47,300 | 976 |
| 2015-10-13 | 1,061 | 1,062 | 1,023 | 1,029 | 31,000 | 1,029 |
| 2015-10-09 | 1,054 | 1,062 | 1,044 | 1,061 | 23,900 | 1,061 |
| 2015-10-08 | 1,043 | 1,048 | 1,031 | 1,041 | 21,200 | 1,041 |
| 2015-10-07 | 1,042 | 1,050 | 1,014 | 1,043 | 23,500 | 1,043 |
| 2015-10-06 | 1,049 | 1,060 | 1,013 | 1,035 | 27,400 | 1,035 |
| 2015-10-05 | 1,036 | 1,037 | 1,025 | 1,034 | 26,100 | 1,034 |
| 2015-10-02 | 1,035 | 1,035 | 1,004 | 1,022 | 16,600 | 1,022 |
| 2015-10-01 | 1,025 | 1,060 | 1,017 | 1,040 | 25,800 | 1,040 |
| 2015-09-30 | 998 | 1,017 | 979 | 1,008 | 29,500 | 1,008 |
| 2015-09-29 | 1,032 | 1,032 | 955 | 979 | 50,100 | 979 |
| 2015-09-28 | 1,041 | 1,068 | 997 | 1,048 | 36,100 | 1,048 |
| 2015-09-25 | 1,035 | 1,051 | 1,025 | 1,040 | 35,000 | 1,040 |
| 2015-09-24 | 1,049 | 1,052 | 1,036 | 1,039 | 25,900 | 1,039 |
| 2015-09-18 | 1,100 | 1,100 | 1,067 | 1,070 | 17,300 | 1,070 |
| 2015-09-17 | 1,100 | 1,105 | 1,085 | 1,104 | 26,100 | 1,104 |
| 2015-09-16 | 1,079 | 1,091 | 1,067 | 1,090 | 17,900 | 1,090 |
| 2015-09-15 | 1,082 | 1,102 | 1,064 | 1,065 | 59,400 | 1,065 |
| 2015-09-14 | 1,100 | 1,115 | 1,068 | 1,074 | 65,400 | 1,074 |
| 2015-09-11 | 1,082 | 1,100 | 1,060 | 1,094 | 66,400 | 1,094 |
| 2015-09-10 | 1,034 | 1,075 | 1,029 | 1,060 | 85,100 | 1,060 |
| 2015-09-09 | 1,050 | 1,069 | 1,045 | 1,050 | 41,700 | 1,050 |
| 2015-09-08 | 1,040 | 1,051 | 1,036 | 1,041 | 50,400 | 1,041 |
| 2015-09-07 | 1,029 | 1,089 | 1,023 | 1,038 | 50,300 | 1,038 |
| 2015-09-04 | 1,058 | 1,058 | 1,030 | 1,040 | 51,400 | 1,040 |
| 2015-09-03 | 1,040 | 1,055 | 1,035 | 1,049 | 31,700 | 1,049 |
| 2015-09-02 | 1,021 | 1,051 | 1,015 | 1,036 | 58,300 | 1,036 |
| 2015-09-01 | 1,030 | 1,035 | 1,020 | 1,024 | 45,200 | 1,024 |
| 2015-08-31 | 1,005 | 1,036 | 996 | 1,031 | 34,200 | 1,031 |
| 2015-08-28 | 985 | 996 | 984 | 992 | 17,400 | 992 |
| 2015-08-27 | 980 | 980 | 951 | 953 | 52,300 | 953 |
| 2015-08-26 | 944 | 997 | 940 | 987 | 39,300 | 987 |
| 2015-08-25 | 912 | 999 | 912 | 943 | 70,400 | 943 |
| 2015-08-24 | 1,010 | 1,045 | 1,008 | 1,023 | 63,000 | 1,023 |
| 2015-08-21 | 1,032 | 1,059 | 1,030 | 1,038 | 33,700 | 1,038 |
| 2015-08-20 | 1,068 | 1,079 | 1,060 | 1,062 | 19,700 | 1,062 |
| 2015-08-19 | 1,078 | 1,086 | 1,070 | 1,077 | 27,500 | 1,077 |
| 2015-08-18 | 1,081 | 1,086 | 1,065 | 1,082 | 32,200 | 1,082 |
| 2015-08-17 | 1,071 | 1,084 | 1,049 | 1,074 | 31,000 | 1,074 |
| 2015-08-14 | 1,071 | 1,075 | 1,055 | 1,064 | 18,800 | 1,064 |
| 2015-08-13 | 1,060 | 1,078 | 1,054 | 1,068 | 21,100 | 1,068 |
| 2015-08-12 | 1,115 | 1,115 | 1,060 | 1,086 | 24,400 | 1,086 |
| 2015-08-11 | 1,136 | 1,136 | 1,090 | 1,103 | 53,700 | 1,103 |
| 2015-08-10 | 1,129 | 1,136 | 1,108 | 1,122 | 41,400 | 1,122 |
| 2015-08-07 | 1,088 | 1,097 | 1,049 | 1,087 | 18,000 | 1,087 |
| 2015-08-06 | 1,080 | 1,095 | 1,078 | 1,079 | 27,100 | 1,079 |
| 2015-08-05 | 1,072 | 1,083 | 1,072 | 1,073 | 13,700 | 1,073 |
| 2015-08-04 | 1,055 | 1,064 | 1,049 | 1,064 | 22,100 | 1,064 |
| 2015-08-03 | 1,092 | 1,092 | 1,043 | 1,046 | 26,800 | 1,046 |
| 2015-07-31 | 1,078 | 1,095 | 1,076 | 1,091 | 18,100 | 1,091 |
| 2015-07-30 | 1,072 | 1,089 | 1,069 | 1,078 | 13,400 | 1,078 |
| 2015-07-29 | 1,040 | 1,079 | 1,034 | 1,060 | 40,200 | 1,060 |
| 2015-07-28 | 1,060 | 1,077 | 1,054 | 1,059 | 20,100 | 1,059 |
| 2015-07-27 | 1,070 | 1,082 | 1,059 | 1,072 | 23,300 | 1,072 |
| 2015-07-24 | 1,077 | 1,082 | 1,074 | 1,079 | 17,000 | 1,079 |
| 2015-07-23 | 1,056 | 1,074 | 1,056 | 1,072 | 32,500 | 1,072 |
| 2015-07-22 | 1,055 | 1,068 | 1,038 | 1,058 | 35,200 | 1,058 |
| 2015-07-21 | 1,079 | 1,084 | 1,060 | 1,069 | 15,200 | 1,069 |
| 2015-07-17 | 1,060 | 1,079 | 1,056 | 1,076 | 15,800 | 1,076 |
| 2015-07-16 | 1,059 | 1,063 | 1,047 | 1,060 | 20,400 | 1,060 |
| 2015-07-15 | 1,044 | 1,080 | 1,033 | 1,050 | 22,400 | 1,050 |
| 2015-07-14 | 1,051 | 1,060 | 1,036 | 1,051 | 14,500 | 1,051 |
| 2015-07-13 | 1,030 | 1,040 | 1,020 | 1,028 | 11,200 | 1,028 |
| 2015-07-10 | 1,025 | 1,044 | 1,004 | 1,009 | 27,000 | 1,009 |
| 2015-07-09 | 997 | 1,071 | 981 | 1,013 | 29,100 | 1,013 |
| 2015-07-08 | 1,060 | 1,060 | 1,007 | 1,007 | 29,400 | 1,007 |
| 2015-07-07 | 1,080 | 1,080 | 1,063 | 1,067 | 23,700 | 1,067 |
| 2015-07-06 | 1,072 | 1,081 | 1,057 | 1,058 | 27,300 | 1,058 |
| 2015-07-03 | 1,105 | 1,105 | 1,083 | 1,096 | 9,200 | 1,096 |
| 2015-07-02 | 1,108 | 1,113 | 1,097 | 1,101 | 20,100 | 1,101 |
| 2015-07-01 | 1,102 | 1,113 | 1,101 | 1,106 | 24,000 | 1,106 |
| 2015-06-30 | 1,089 | 1,104 | 1,077 | 1,096 | 25,500 | 1,096 |
| 2015-06-29 | 1,078 | 1,120 | 1,076 | 1,095 | 42,500 | 1,095 |
| 2015-06-26 | 1,124 | 1,125 | 1,110 | 1,115 | 29,200 | 1,115 |
| 2015-06-25 | 1,145 | 1,149 | 1,124 | 1,134 | 54,500 | 1,134 |
| 2015-06-24 | 1,116 | 1,130 | 1,110 | 1,123 | 36,900 | 1,123 |
| 2015-06-23 | 1,101 | 1,118 | 1,099 | 1,117 | 19,800 | 1,117 |
| 2015-06-22 | 1,100 | 1,107 | 1,092 | 1,101 | 59,600 | 1,101 |
| 2015-06-19 | 1,101 | 1,117 | 1,101 | 1,114 | 15,400 | 1,114 |
| 2015-06-18 | 1,104 | 1,112 | 1,099 | 1,104 | 33,500 | 1,104 |
| 2015-06-17 | 1,114 | 1,114 | 1,100 | 1,109 | 17,100 | 1,109 |
| 2015-06-16 | 1,109 | 1,117 | 1,105 | 1,113 | 24,800 | 1,113 |
| 2015-06-15 | 1,121 | 1,123 | 1,110 | 1,119 | 21,100 | 1,119 |
| 2015-06-12 | 1,130 | 1,135 | 1,124 | 1,135 | 53,000 | 1,135 |
| 2015-06-11 | 1,091 | 1,132 | 1,091 | 1,130 | 43,500 | 1,130 |
| 2015-06-10 | 1,114 | 1,129 | 1,114 | 1,121 | 24,700 | 1,121 |
| 2015-06-09 | 1,124 | 1,129 | 1,120 | 1,123 | 39,800 | 1,123 |
| 2015-06-08 | 1,135 | 1,148 | 1,129 | 1,135 | 38,500 | 1,135 |
| 2015-06-05 | 1,127 | 1,133 | 1,108 | 1,128 | 37,300 | 1,128 |
| 2015-06-04 | 1,130 | 1,143 | 1,125 | 1,132 | 44,900 | 1,132 |
| 2015-06-03 | 1,117 | 1,132 | 1,115 | 1,131 | 38,900 | 1,131 |
| 2015-06-02 | 1,110 | 1,121 | 1,102 | 1,118 | 23,700 | 1,118 |
| 2015-06-01 | 1,120 | 1,128 | 1,100 | 1,118 | 34,800 | 1,118 |
| 2015-05-29 | 1,121 | 1,133 | 1,119 | 1,126 | 66,300 | 1,126 |
| 2015-05-28 | 1,095 | 1,134 | 1,095 | 1,116 | 94,500 | 1,116 |
| 2015-05-27 | 1,069 | 1,090 | 1,069 | 1,087 | 41,400 | 1,087 |
| 2015-05-26 | 1,073 | 1,089 | 1,073 | 1,075 | 135,100 | 1,075 |
| 2015-05-25 | 1,074 | 1,085 | 1,068 | 1,079 | 74,500 | 1,079 |
| 2015-05-22 | 1,035 | 1,065 | 1,035 | 1,063 | 52,500 | 1,063 |
| 2015-05-21 | 1,040 | 1,061 | 1,022 | 1,036 | 63,100 | 1,036 |
| 2015-05-20 | 1,035 | 1,049 | 1,033 | 1,039 | 52,500 | 1,039 |
| 2015-05-19 | 1,020 | 1,047 | 1,015 | 1,040 | 82,600 | 1,040 |
| 2015-05-18 | 1,057 | 1,059 | 1,047 | 1,050 | 52,500 | 1,050 |
| 2015-05-15 | 1,068 | 1,080 | 1,041 | 1,045 | 29,400 | 1,045 |
| 2015-05-14 | 1,064 | 1,064 | 1,041 | 1,047 | 37,900 | 1,047 |
| 2015-05-13 | 1,057 | 1,072 | 1,053 | 1,058 | 38,900 | 1,058 |
| 2015-05-12 | 1,034 | 1,080 | 1,034 | 1,069 | 60,000 | 1,069 |
| 2015-05-11 | 1,069 | 1,109 | 1,045 | 1,088 | 108,400 | 1,088 |
| 2015-05-08 | 1,020 | 1,022 | 1,007 | 1,015 | 44,300 | 1,015 |
| 2015-05-07 | 1,035 | 1,053 | 1,020 | 1,029 | 40,200 | 1,029 |
| 2015-05-01 | 1,068 | 1,081 | 1,048 | 1,052 | 68,000 | 1,052 |
| 2015-04-30 | 1,058 | 1,066 | 1,041 | 1,060 | 51,000 | 1,060 |
| 2015-04-28 | 1,103 | 1,116 | 1,072 | 1,077 | 94,800 | 1,077 |
| 2015-04-27 | 1,060 | 1,065 | 1,048 | 1,056 | 29,100 | 1,056 |
| 2015-04-24 | 1,066 | 1,081 | 1,059 | 1,065 | 33,800 | 1,065 |
| 2015-04-23 | 1,053 | 1,070 | 1,045 | 1,055 | 114,300 | 1,055 |
| 2015-04-22 | 1,048 | 1,060 | 1,036 | 1,050 | 45,900 | 1,050 |
| 2015-04-21 | 1,057 | 1,059 | 1,037 | 1,056 | 49,400 | 1,056 |
| 2015-04-20 | 1,089 | 1,089 | 1,067 | 1,070 | 37,900 | 1,070 |
| 2015-04-17 | 1,095 | 1,111 | 1,082 | 1,089 | 75,400 | 1,089 |
| 2015-04-16 | 1,100 | 1,127 | 1,085 | 1,111 | 118,400 | 1,111 |
| 2015-04-15 | 1,055 | 1,082 | 1,055 | 1,080 | 59,400 | 1,080 |
| 2015-04-14 | 1,045 | 1,065 | 1,042 | 1,063 | 63,000 | 1,063 |
| 2015-04-13 | 1,020 | 1,047 | 1,011 | 1,042 | 73,900 | 1,042 |
| 2015-04-10 | 1,006 | 1,018 | 998 | 1,012 | 33,500 | 1,012 |
| 2015-04-09 | 1,004 | 1,008 | 999 | 1,006 | 21,100 | 1,006 |
| 2015-04-08 | 994 | 1,023 | 994 | 1,004 | 35,500 | 1,004 |
| 2015-04-07 | 1,002 | 1,006 | 997 | 1,003 | 17,900 | 1,003 |
| 2015-04-06 | 1,003 | 1,008 | 997 | 1,001 | 19,800 | 1,001 |
| 2015-04-03 | 1,001 | 1,010 | 993 | 1,006 | 29,400 | 1,006 |
| 2015-04-02 | 993 | 998 | 980 | 990 | 37,100 | 990 |
| 2015-04-01 | 983 | 986 | 968 | 978 | 49,500 | 978 |
| 2015-03-31 | 1,030 | 1,030 | 997 | 1,001 | 33,500 | 1,001 |
| 2015-03-30 | 1,040 | 1,050 | 1,006 | 1,027 | 70,900 | 1,027 |
| 2015-03-27 | 1,024 | 1,050 | 1,020 | 1,043 | 96,300 | 1,043 |
| 2015-03-26 | 1,019 | 1,025 | 1,008 | 1,023 | 173,700 | 1,023 |
| 2015-03-25 | 1,007 | 1,019 | 1,006 | 1,006 | 53,300 | 1,006 |
| 2015-03-24 | 1,008 | 1,019 | 1,007 | 1,011 | 35,200 | 1,011 |
| 2015-03-23 | 1,006 | 1,014 | 1,002 | 1,010 | 56,600 | 1,010 |
| 2015-03-20 | 1,009 | 1,014 | 1,000 | 1,006 | 27,500 | 1,006 |
| 2015-03-19 | 995 | 1,015 | 993 | 994 | 32,800 | 994 |
| 2015-03-18 | 1,009 | 1,009 | 986 | 997 | 29,600 | 997 |
| 2015-03-17 | 997 | 1,005 | 985 | 1,001 | 52,500 | 1,001 |
| 2015-03-16 | 996 | 1,000 | 977 | 987 | 39,900 | 987 |
| 2015-03-13 | 999 | 999 | 985 | 996 | 72,700 | 996 |
| 2015-03-12 | 960 | 984 | 959 | 981 | 55,100 | 981 |
| 2015-03-11 | 946 | 954 | 943 | 950 | 24,200 | 950 |
| 2015-03-10 | 950 | 953 | 943 | 947 | 35,400 | 947 |
| 2015-03-09 | 945 | 945 | 933 | 935 | 27,000 | 935 |
| 2015-03-06 | 948 | 950 | 938 | 938 | 43,900 | 938 |
| 2015-03-05 | 937 | 950 | 935 | 939 | 40,000 | 939 |
| 2015-03-04 | 936 | 943 | 931 | 938 | 48,700 | 938 |
| 2015-03-03 | 943 | 945 | 926 | 928 | 35,300 | 928 |
| 2015-03-02 | 935 | 944 | 928 | 935 | 41,800 | 935 |
| 2015-02-27 | 933 | 938 | 920 | 935 | 80,100 | 935 |
| 2015-02-26 | 931 | 939 | 931 | 937 | 53,900 | 937 |
| 2015-02-25 | 935 | 938 | 927 | 931 | 39,000 | 931 |
| 2015-02-24 | 931 | 955 | 926 | 941 | 66,300 | 941 |
| 2015-02-23 | 936 | 936 | 920 | 920 | 57,100 | 920 |
| 2015-02-20 | 938 | 939 | 931 | 936 | 27,200 | 936 |
| 2015-02-19 | 921 | 939 | 921 | 938 | 37,900 | 938 |
| 2015-02-18 | 916 | 932 | 916 | 927 | 42,700 | 927 |
| 2015-02-17 | 910 | 930 | 909 | 926 | 36,200 | 926 |
| 2015-02-16 | 925 | 929 | 914 | 914 | 42,000 | 914 |
| 2015-02-13 | 943 | 944 | 921 | 923 | 52,600 | 923 |
| 2015-02-12 | 938 | 947 | 927 | 928 | 83,100 | 928 |
| 2015-02-10 | 909 | 923 | 898 | 915 | 88,800 | 915 |
| 2015-02-09 | 891 | 911 | 891 | 903 | 122,100 | 903 |
| 2015-02-06 | 860 | 860 | 841 | 842 | 43,600 | 842 |
| 2015-02-05 | 864 | 864 | 847 | 850 | 55,600 | 850 |
| 2015-02-04 | 865 | 882 | 846 | 864 | 70,400 | 864 |
| 2015-02-03 | 881 | 894 | 860 | 867 | 56,000 | 867 |
| 2015-02-02 | 882 | 882 | 871 | 874 | 25,000 | 874 |
| 2015-01-30 | 879 | 895 | 879 | 882 | 36,900 | 882 |
| 2015-01-29 | 880 | 891 | 869 | 871 | 54,300 | 871 |
| 2015-01-28 | 899 | 899 | 873 | 879 | 72,900 | 879 |
| 2015-01-27 | 888 | 909 | 888 | 903 | 29,400 | 903 |
| 2015-01-26 | 873 | 891 | 873 | 887 | 17,200 | 887 |
| 2015-01-23 | 882 | 893 | 877 | 891 | 24,700 | 891 |
| 2015-01-22 | 887 | 887 | 860 | 867 | 24,700 | 867 |
| 2015-01-21 | 889 | 890 | 879 | 882 | 16,500 | 882 |
| 2015-01-20 | 881 | 893 | 871 | 893 | 21,500 | 893 |
| 2015-01-19 | 872 | 878 | 868 | 869 | 12,800 | 869 |
| 2015-01-16 | 883 | 884 | 865 | 868 | 66,500 | 868 |
| 2015-01-15 | 880 | 907 | 876 | 905 | 44,100 | 905 |
| 2015-01-14 | 876 | 884 | 862 | 865 | 60,600 | 865 |
| 2015-01-13 | 880 | 897 | 874 | 887 | 32,700 | 887 |
| 2015-01-09 | 910 | 916 | 891 | 893 | 40,900 | 893 |
| 2015-01-08 | 894 | 910 | 888 | 906 | 30,300 | 906 |
| 2015-01-07 | 874 | 902 | 874 | 889 | 29,800 | 889 |
| 2015-01-06 | 900 | 900 | 889 | 889 | 42,900 | 889 |
| 2015-01-05 | 924 | 924 | 911 | 913 | 34,800 | 913 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株