6809 TOA(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 | 1,270 | 1,272 | 1,257 | 1,266 | 23,800 | 1,266 |
| 2015-12-29 | 1,238 | 1,274 | 1,231 | 1,266 | 31,200 | 1,266 |
| 2015-12-28 | 1,216 | 1,250 | 1,216 | 1,250 | 32,700 | 1,250 |
| 2015-12-25 | 1,245 | 1,256 | 1,218 | 1,223 | 71,500 | 1,223 |
| 2015-12-24 | 1,283 | 1,287 | 1,241 | 1,245 | 76,100 | 1,245 |
| 2015-12-22 | 1,289 | 1,300 | 1,271 | 1,283 | 68,200 | 1,283 |
| 2015-12-21 | 1,298 | 1,298 | 1,261 | 1,271 | 61,500 | 1,271 |
| 2015-12-18 | 1,295 | 1,324 | 1,285 | 1,293 | 93,700 | 1,293 |
| 2015-12-17 | 1,280 | 1,295 | 1,278 | 1,288 | 76,400 | 1,288 |
| 2015-12-16 | 1,264 | 1,265 | 1,252 | 1,258 | 37,800 | 1,258 |
| 2015-12-15 | 1,279 | 1,284 | 1,250 | 1,253 | 35,300 | 1,253 |
| 2015-12-14 | 1,266 | 1,267 | 1,245 | 1,266 | 67,800 | 1,266 |
| 2015-12-11 | 1,294 | 1,295 | 1,265 | 1,268 | 71,500 | 1,268 |
| 2015-12-10 | 1,271 | 1,274 | 1,262 | 1,266 | 61,500 | 1,266 |
| 2015-12-09 | 1,293 | 1,293 | 1,272 | 1,281 | 61,000 | 1,281 |
| 2015-12-08 | 1,286 | 1,293 | 1,269 | 1,288 | 66,400 | 1,288 |
| 2015-12-07 | 1,280 | 1,300 | 1,280 | 1,283 | 45,600 | 1,283 |
| 2015-12-04 | 1,306 | 1,311 | 1,275 | 1,281 | 109,200 | 1,281 |
| 2015-12-03 | 1,300 | 1,318 | 1,293 | 1,308 | 124,100 | 1,308 |
| 2015-12-02 | 1,280 | 1,309 | 1,267 | 1,308 | 186,900 | 1,308 |
| 2015-12-01 | 1,263 | 1,297 | 1,262 | 1,276 | 109,500 | 1,276 |
| 2015-11-30 | 1,243 | 1,275 | 1,240 | 1,242 | 132,000 | 1,242 |
| 2015-11-27 | 1,277 | 1,278 | 1,235 | 1,253 | 94,700 | 1,253 |
| 2015-11-26 | 1,292 | 1,306 | 1,274 | 1,278 | 44,500 | 1,278 |
| 2015-11-25 | 1,315 | 1,325 | 1,285 | 1,288 | 103,400 | 1,288 |
| 2015-11-24 | 1,280 | 1,324 | 1,280 | 1,322 | 228,300 | 1,322 |
| 2015-11-20 | 1,257 | 1,277 | 1,257 | 1,276 | 167,100 | 1,276 |
| 2015-11-19 | 1,245 | 1,262 | 1,239 | 1,253 | 141,900 | 1,253 |
| 2015-11-18 | 1,200 | 1,235 | 1,200 | 1,235 | 130,400 | 1,235 |
| 2015-11-17 | 1,160 | 1,207 | 1,160 | 1,206 | 137,700 | 1,206 |
| 2015-11-16 | 1,165 | 1,169 | 1,130 | 1,140 | 95,600 | 1,140 |
| 2015-11-13 | 1,158 | 1,174 | 1,155 | 1,164 | 78,800 | 1,164 |
| 2015-11-12 | 1,163 | 1,164 | 1,151 | 1,161 | 63,600 | 1,161 |
| 2015-11-11 | 1,160 | 1,170 | 1,151 | 1,157 | 67,700 | 1,157 |
| 2015-11-10 | 1,161 | 1,168 | 1,155 | 1,165 | 79,900 | 1,165 |
| 2015-11-09 | 1,165 | 1,184 | 1,159 | 1,167 | 84,800 | 1,167 |
| 2015-11-06 | 1,160 | 1,169 | 1,147 | 1,161 | 114,100 | 1,161 |
| 2015-11-05 | 1,210 | 1,224 | 1,167 | 1,169 | 157,900 | 1,169 |
| 2015-11-04 | 1,230 | 1,248 | 1,230 | 1,245 | 107,100 | 1,245 |
| 2015-11-02 | 1,211 | 1,226 | 1,202 | 1,216 | 86,800 | 1,216 |
| 2015-10-30 | 1,235 | 1,249 | 1,213 | 1,226 | 103,200 | 1,226 |
| 2015-10-29 | 1,200 | 1,231 | 1,200 | 1,221 | 198,500 | 1,221 |
| 2015-10-28 | 1,200 | 1,205 | 1,180 | 1,192 | 54,400 | 1,192 |
| 2015-10-27 | 1,191 | 1,219 | 1,183 | 1,185 | 88,400 | 1,185 |
| 2015-10-26 | 1,189 | 1,199 | 1,176 | 1,181 | 67,500 | 1,181 |
| 2015-10-23 | 1,180 | 1,197 | 1,170 | 1,189 | 63,900 | 1,189 |
| 2015-10-22 | 1,181 | 1,187 | 1,170 | 1,172 | 22,100 | 1,172 |
| 2015-10-21 | 1,174 | 1,193 | 1,168 | 1,188 | 37,400 | 1,188 |
| 2015-10-20 | 1,182 | 1,182 | 1,168 | 1,177 | 33,500 | 1,177 |
| 2015-10-19 | 1,205 | 1,205 | 1,171 | 1,172 | 52,400 | 1,172 |
| 2015-10-16 | 1,192 | 1,214 | 1,188 | 1,195 | 163,100 | 1,195 |
| 2015-10-15 | 1,162 | 1,185 | 1,162 | 1,179 | 55,500 | 1,179 |
| 2015-10-14 | 1,176 | 1,176 | 1,153 | 1,168 | 71,600 | 1,168 |
| 2015-10-13 | 1,145 | 1,177 | 1,127 | 1,176 | 74,600 | 1,176 |
| 2015-10-09 | 1,138 | 1,139 | 1,117 | 1,139 | 65,000 | 1,139 |
| 2015-10-08 | 1,085 | 1,104 | 1,081 | 1,097 | 77,500 | 1,097 |
| 2015-10-07 | 1,081 | 1,086 | 1,072 | 1,080 | 35,900 | 1,080 |
| 2015-10-06 | 1,070 | 1,087 | 1,070 | 1,080 | 39,400 | 1,080 |
| 2015-10-05 | 1,073 | 1,076 | 1,056 | 1,061 | 53,500 | 1,061 |
| 2015-10-02 | 1,051 | 1,080 | 1,051 | 1,065 | 39,400 | 1,065 |
| 2015-10-01 | 1,089 | 1,089 | 1,059 | 1,076 | 64,400 | 1,076 |
| 2015-09-30 | 1,055 | 1,091 | 1,054 | 1,078 | 97,400 | 1,078 |
| 2015-09-29 | 1,056 | 1,064 | 1,040 | 1,041 | 57,100 | 1,041 |
| 2015-09-28 | 1,058 | 1,077 | 1,039 | 1,074 | 37,200 | 1,074 |
| 2015-09-25 | 1,066 | 1,066 | 1,035 | 1,060 | 122,600 | 1,060 |
| 2015-09-24 | 1,070 | 1,072 | 1,052 | 1,061 | 109,500 | 1,061 |
| 2015-09-18 | 1,086 | 1,097 | 1,069 | 1,081 | 71,900 | 1,081 |
| 2015-09-17 | 1,100 | 1,110 | 1,086 | 1,107 | 39,100 | 1,107 |
| 2015-09-16 | 1,089 | 1,114 | 1,074 | 1,108 | 76,900 | 1,108 |
| 2015-09-15 | 1,100 | 1,110 | 1,085 | 1,090 | 44,900 | 1,090 |
| 2015-09-14 | 1,126 | 1,126 | 1,089 | 1,092 | 59,600 | 1,092 |
| 2015-09-11 | 1,115 | 1,133 | 1,113 | 1,126 | 82,000 | 1,126 |
| 2015-09-10 | 1,108 | 1,127 | 1,091 | 1,121 | 67,900 | 1,121 |
| 2015-09-09 | 1,089 | 1,120 | 1,087 | 1,116 | 59,900 | 1,116 |
| 2015-09-08 | 1,080 | 1,086 | 1,052 | 1,053 | 25,000 | 1,053 |
| 2015-09-07 | 1,053 | 1,100 | 1,045 | 1,080 | 46,000 | 1,080 |
| 2015-09-04 | 1,076 | 1,086 | 1,053 | 1,069 | 84,300 | 1,069 |
| 2015-09-03 | 1,087 | 1,105 | 1,083 | 1,086 | 70,300 | 1,086 |
| 2015-09-02 | 1,072 | 1,096 | 1,064 | 1,072 | 67,100 | 1,072 |
| 2015-09-01 | 1,120 | 1,128 | 1,088 | 1,088 | 70,900 | 1,088 |
| 2015-08-31 | 1,129 | 1,130 | 1,102 | 1,125 | 106,100 | 1,125 |
| 2015-08-28 | 1,128 | 1,130 | 1,105 | 1,119 | 86,000 | 1,119 |
| 2015-08-27 | 1,101 | 1,114 | 1,078 | 1,102 | 116,000 | 1,102 |
| 2015-08-26 | 1,066 | 1,083 | 1,050 | 1,071 | 182,700 | 1,071 |
| 2015-08-25 | 1,112 | 1,134 | 1,077 | 1,077 | 130,700 | 1,077 |
| 2015-08-24 | 1,181 | 1,188 | 1,146 | 1,147 | 76,800 | 1,147 |
| 2015-08-21 | 1,233 | 1,233 | 1,196 | 1,196 | 63,200 | 1,196 |
| 2015-08-20 | 1,242 | 1,255 | 1,237 | 1,242 | 49,200 | 1,242 |
| 2015-08-19 | 1,246 | 1,265 | 1,241 | 1,242 | 52,400 | 1,242 |
| 2015-08-18 | 1,236 | 1,275 | 1,232 | 1,245 | 148,200 | 1,245 |
| 2015-08-17 | 1,270 | 1,275 | 1,228 | 1,232 | 104,200 | 1,232 |
| 2015-08-14 | 1,273 | 1,274 | 1,264 | 1,266 | 41,400 | 1,266 |
| 2015-08-13 | 1,281 | 1,290 | 1,268 | 1,280 | 57,600 | 1,280 |
| 2015-08-12 | 1,295 | 1,302 | 1,281 | 1,289 | 68,500 | 1,289 |
| 2015-08-11 | 1,292 | 1,302 | 1,292 | 1,295 | 40,200 | 1,295 |
| 2015-08-10 | 1,306 | 1,308 | 1,292 | 1,300 | 48,500 | 1,300 |
| 2015-08-07 | 1,288 | 1,308 | 1,288 | 1,302 | 38,800 | 1,302 |
| 2015-08-06 | 1,301 | 1,305 | 1,291 | 1,291 | 55,400 | 1,291 |
| 2015-08-05 | 1,282 | 1,315 | 1,282 | 1,296 | 106,000 | 1,296 |
| 2015-08-04 | 1,300 | 1,320 | 1,270 | 1,280 | 143,200 | 1,280 |
| 2015-08-03 | 1,341 | 1,350 | 1,328 | 1,347 | 43,500 | 1,347 |
| 2015-07-31 | 1,328 | 1,331 | 1,314 | 1,328 | 42,600 | 1,328 |
| 2015-07-30 | 1,331 | 1,342 | 1,322 | 1,328 | 58,700 | 1,328 |
| 2015-07-29 | 1,317 | 1,321 | 1,294 | 1,307 | 59,700 | 1,307 |
| 2015-07-28 | 1,314 | 1,323 | 1,307 | 1,317 | 45,400 | 1,317 |
| 2015-07-27 | 1,333 | 1,345 | 1,323 | 1,329 | 38,700 | 1,329 |
| 2015-07-24 | 1,364 | 1,364 | 1,325 | 1,336 | 55,700 | 1,336 |
| 2015-07-23 | 1,351 | 1,360 | 1,348 | 1,353 | 54,800 | 1,353 |
| 2015-07-22 | 1,364 | 1,364 | 1,343 | 1,351 | 54,100 | 1,351 |
| 2015-07-21 | 1,373 | 1,373 | 1,357 | 1,364 | 43,900 | 1,364 |
| 2015-07-17 | 1,360 | 1,369 | 1,352 | 1,360 | 41,300 | 1,360 |
| 2015-07-16 | 1,383 | 1,383 | 1,341 | 1,359 | 100,400 | 1,359 |
| 2015-07-15 | 1,345 | 1,389 | 1,340 | 1,377 | 150,800 | 1,377 |
| 2015-07-14 | 1,346 | 1,350 | 1,327 | 1,333 | 91,000 | 1,333 |
| 2015-07-13 | 1,318 | 1,344 | 1,314 | 1,331 | 109,500 | 1,331 |
| 2015-07-10 | 1,315 | 1,322 | 1,294 | 1,305 | 154,900 | 1,305 |
| 2015-07-09 | 1,300 | 1,312 | 1,270 | 1,310 | 141,900 | 1,310 |
| 2015-07-08 | 1,320 | 1,326 | 1,307 | 1,317 | 114,600 | 1,317 |
| 2015-07-07 | 1,320 | 1,323 | 1,293 | 1,320 | 170,100 | 1,320 |
| 2015-07-06 | 1,308 | 1,321 | 1,283 | 1,289 | 149,800 | 1,289 |
| 2015-07-03 | 1,317 | 1,333 | 1,302 | 1,316 | 172,200 | 1,316 |
| 2015-07-02 | 1,328 | 1,335 | 1,311 | 1,326 | 145,400 | 1,326 |
| 2015-07-01 | 1,293 | 1,315 | 1,290 | 1,309 | 143,700 | 1,309 |
| 2015-06-30 | 1,271 | 1,335 | 1,266 | 1,288 | 172,100 | 1,288 |
| 2015-06-29 | 1,285 | 1,296 | 1,273 | 1,289 | 130,100 | 1,289 |
| 2015-06-26 | 1,289 | 1,313 | 1,283 | 1,304 | 84,500 | 1,304 |
| 2015-06-25 | 1,281 | 1,296 | 1,276 | 1,291 | 67,000 | 1,291 |
| 2015-06-24 | 1,283 | 1,295 | 1,277 | 1,284 | 78,000 | 1,284 |
| 2015-06-23 | 1,284 | 1,287 | 1,275 | 1,283 | 85,000 | 1,283 |
| 2015-06-22 | 1,280 | 1,294 | 1,277 | 1,282 | 76,700 | 1,282 |
| 2015-06-19 | 1,271 | 1,285 | 1,271 | 1,277 | 129,500 | 1,277 |
| 2015-06-18 | 1,271 | 1,281 | 1,265 | 1,274 | 67,400 | 1,274 |
| 2015-06-17 | 1,280 | 1,282 | 1,262 | 1,277 | 99,900 | 1,277 |
| 2015-06-16 | 1,280 | 1,289 | 1,273 | 1,280 | 65,000 | 1,280 |
| 2015-06-15 | 1,276 | 1,286 | 1,275 | 1,281 | 45,700 | 1,281 |
| 2015-06-12 | 1,280 | 1,287 | 1,276 | 1,284 | 113,700 | 1,284 |
| 2015-06-11 | 1,271 | 1,294 | 1,271 | 1,282 | 179,600 | 1,282 |
| 2015-06-10 | 1,322 | 1,322 | 1,298 | 1,301 | 56,400 | 1,301 |
| 2015-06-09 | 1,316 | 1,316 | 1,287 | 1,289 | 65,700 | 1,289 |
| 2015-06-08 | 1,305 | 1,319 | 1,304 | 1,315 | 47,100 | 1,315 |
| 2015-06-05 | 1,308 | 1,317 | 1,300 | 1,311 | 72,500 | 1,311 |
| 2015-06-04 | 1,314 | 1,320 | 1,301 | 1,315 | 71,000 | 1,315 |
| 2015-06-03 | 1,317 | 1,317 | 1,293 | 1,314 | 64,100 | 1,314 |
| 2015-06-02 | 1,300 | 1,325 | 1,295 | 1,317 | 137,200 | 1,317 |
| 2015-06-01 | 1,280 | 1,300 | 1,278 | 1,296 | 83,700 | 1,296 |
| 2015-05-29 | 1,284 | 1,295 | 1,276 | 1,280 | 104,900 | 1,280 |
| 2015-05-28 | 1,280 | 1,299 | 1,280 | 1,295 | 157,300 | 1,295 |
| 2015-05-27 | 1,265 | 1,277 | 1,260 | 1,277 | 99,600 | 1,277 |
| 2015-05-26 | 1,291 | 1,293 | 1,268 | 1,268 | 85,900 | 1,268 |
| 2015-05-25 | 1,284 | 1,298 | 1,277 | 1,291 | 117,200 | 1,291 |
| 2015-05-22 | 1,265 | 1,272 | 1,244 | 1,272 | 124,000 | 1,272 |
| 2015-05-21 | 1,274 | 1,281 | 1,262 | 1,265 | 55,900 | 1,265 |
| 2015-05-20 | 1,281 | 1,284 | 1,272 | 1,278 | 59,800 | 1,278 |
| 2015-05-19 | 1,277 | 1,284 | 1,264 | 1,271 | 97,900 | 1,271 |
| 2015-05-18 | 1,272 | 1,284 | 1,270 | 1,281 | 56,700 | 1,281 |
| 2015-05-15 | 1,270 | 1,283 | 1,262 | 1,267 | 70,500 | 1,267 |
| 2015-05-14 | 1,269 | 1,282 | 1,265 | 1,274 | 42,800 | 1,274 |
| 2015-05-13 | 1,275 | 1,288 | 1,275 | 1,279 | 38,400 | 1,279 |
| 2015-05-12 | 1,282 | 1,286 | 1,273 | 1,284 | 49,800 | 1,284 |
| 2015-05-11 | 1,272 | 1,284 | 1,265 | 1,278 | 172,200 | 1,278 |
| 2015-05-08 | 1,235 | 1,276 | 1,222 | 1,260 | 291,700 | 1,260 |
| 2015-05-07 | 1,251 | 1,259 | 1,230 | 1,240 | 113,500 | 1,240 |
| 2015-05-01 | 1,246 | 1,250 | 1,221 | 1,234 | 71,300 | 1,234 |
| 2015-04-30 | 1,251 | 1,254 | 1,235 | 1,251 | 221,500 | 1,251 |
| 2015-04-28 | 1,247 | 1,253 | 1,238 | 1,248 | 163,000 | 1,248 |
| 2015-04-27 | 1,248 | 1,255 | 1,240 | 1,250 | 99,000 | 1,250 |
| 2015-04-24 | 1,249 | 1,249 | 1,222 | 1,227 | 58,500 | 1,227 |
| 2015-04-23 | 1,245 | 1,255 | 1,223 | 1,235 | 153,500 | 1,235 |
| 2015-04-22 | 1,210 | 1,237 | 1,210 | 1,235 | 187,600 | 1,235 |
| 2015-04-21 | 1,201 | 1,207 | 1,192 | 1,200 | 75,300 | 1,200 |
| 2015-04-20 | 1,205 | 1,210 | 1,190 | 1,201 | 181,400 | 1,201 |
| 2015-04-17 | 1,190 | 1,205 | 1,187 | 1,189 | 55,000 | 1,189 |
| 2015-04-16 | 1,197 | 1,200 | 1,190 | 1,200 | 55,600 | 1,200 |
| 2015-04-15 | 1,181 | 1,200 | 1,178 | 1,197 | 83,000 | 1,197 |
| 2015-04-14 | 1,181 | 1,197 | 1,140 | 1,189 | 112,500 | 1,189 |
| 2015-04-13 | 1,193 | 1,193 | 1,180 | 1,182 | 64,000 | 1,182 |
| 2015-04-10 | 1,202 | 1,207 | 1,190 | 1,193 | 106,900 | 1,193 |
| 2015-04-09 | 1,200 | 1,205 | 1,191 | 1,200 | 60,100 | 1,200 |
| 2015-04-08 | 1,182 | 1,210 | 1,177 | 1,200 | 135,700 | 1,200 |
| 2015-04-07 | 1,180 | 1,190 | 1,169 | 1,172 | 83,500 | 1,172 |
| 2015-04-06 | 1,180 | 1,191 | 1,165 | 1,181 | 58,200 | 1,181 |
| 2015-04-03 | 1,187 | 1,194 | 1,183 | 1,188 | 62,900 | 1,188 |
| 2015-04-02 | 1,182 | 1,192 | 1,172 | 1,185 | 96,100 | 1,185 |
| 2015-04-01 | 1,161 | 1,183 | 1,150 | 1,174 | 118,100 | 1,174 |
| 2015-03-31 | 1,157 | 1,179 | 1,157 | 1,159 | 63,100 | 1,159 |
| 2015-03-30 | 1,160 | 1,171 | 1,155 | 1,157 | 52,600 | 1,157 |
| 2015-03-27 | 1,179 | 1,186 | 1,157 | 1,162 | 69,400 | 1,162 |
| 2015-03-26 | 1,200 | 1,203 | 1,179 | 1,182 | 73,500 | 1,182 |
| 2015-03-25 | 1,210 | 1,223 | 1,204 | 1,215 | 71,900 | 1,215 |
| 2015-03-24 | 1,200 | 1,206 | 1,193 | 1,205 | 76,400 | 1,205 |
| 2015-03-23 | 1,197 | 1,207 | 1,195 | 1,200 | 61,400 | 1,200 |
| 2015-03-20 | 1,198 | 1,204 | 1,188 | 1,198 | 49,700 | 1,198 |
| 2015-03-19 | 1,198 | 1,205 | 1,177 | 1,193 | 97,700 | 1,193 |
| 2015-03-18 | 1,186 | 1,204 | 1,186 | 1,198 | 88,100 | 1,198 |
| 2015-03-17 | 1,207 | 1,218 | 1,195 | 1,200 | 75,700 | 1,200 |
| 2015-03-16 | 1,184 | 1,209 | 1,184 | 1,201 | 89,500 | 1,201 |
| 2015-03-13 | 1,182 | 1,194 | 1,179 | 1,189 | 109,400 | 1,189 |
| 2015-03-12 | 1,159 | 1,183 | 1,159 | 1,182 | 89,600 | 1,182 |
| 2015-03-11 | 1,149 | 1,164 | 1,141 | 1,159 | 69,900 | 1,159 |
| 2015-03-10 | 1,164 | 1,164 | 1,147 | 1,149 | 72,100 | 1,149 |
| 2015-03-09 | 1,160 | 1,160 | 1,152 | 1,156 | 33,200 | 1,156 |
| 2015-03-06 | 1,164 | 1,168 | 1,155 | 1,160 | 40,400 | 1,160 |
| 2015-03-05 | 1,172 | 1,172 | 1,160 | 1,161 | 31,900 | 1,161 |
| 2015-03-04 | 1,166 | 1,179 | 1,157 | 1,175 | 66,600 | 1,175 |
| 2015-03-03 | 1,166 | 1,169 | 1,156 | 1,163 | 72,000 | 1,163 |
| 2015-03-02 | 1,150 | 1,159 | 1,149 | 1,151 | 97,000 | 1,151 |
| 2015-02-27 | 1,153 | 1,159 | 1,148 | 1,149 | 99,900 | 1,149 |
| 2015-02-26 | 1,155 | 1,160 | 1,150 | 1,152 | 95,300 | 1,152 |
| 2015-02-25 | 1,190 | 1,194 | 1,155 | 1,159 | 137,100 | 1,159 |
| 2015-02-24 | 1,192 | 1,202 | 1,186 | 1,188 | 81,700 | 1,188 |
| 2015-02-23 | 1,202 | 1,202 | 1,185 | 1,192 | 76,400 | 1,192 |
| 2015-02-20 | 1,200 | 1,200 | 1,171 | 1,185 | 104,300 | 1,185 |
| 2015-02-19 | 1,192 | 1,197 | 1,182 | 1,194 | 50,400 | 1,194 |
| 2015-02-18 | 1,171 | 1,194 | 1,170 | 1,185 | 80,900 | 1,185 |
| 2015-02-17 | 1,166 | 1,176 | 1,161 | 1,165 | 44,200 | 1,165 |
| 2015-02-16 | 1,161 | 1,176 | 1,161 | 1,173 | 36,400 | 1,173 |
| 2015-02-13 | 1,160 | 1,175 | 1,159 | 1,162 | 31,700 | 1,162 |
| 2015-02-12 | 1,170 | 1,174 | 1,159 | 1,160 | 62,900 | 1,160 |
| 2015-02-10 | 1,153 | 1,166 | 1,141 | 1,155 | 47,300 | 1,155 |
| 2015-02-09 | 1,162 | 1,168 | 1,149 | 1,163 | 47,100 | 1,163 |
| 2015-02-06 | 1,170 | 1,170 | 1,158 | 1,164 | 20,500 | 1,164 |
| 2015-02-05 | 1,160 | 1,169 | 1,152 | 1,163 | 32,100 | 1,163 |
| 2015-02-04 | 1,149 | 1,164 | 1,138 | 1,163 | 68,100 | 1,163 |
| 2015-02-03 | 1,145 | 1,146 | 1,112 | 1,137 | 143,300 | 1,137 |
| 2015-02-02 | 1,160 | 1,160 | 1,145 | 1,145 | 136,000 | 1,145 |
| 2015-01-30 | 1,190 | 1,196 | 1,177 | 1,187 | 71,500 | 1,187 |
| 2015-01-29 | 1,205 | 1,210 | 1,177 | 1,180 | 87,300 | 1,180 |
| 2015-01-28 | 1,226 | 1,235 | 1,214 | 1,224 | 65,500 | 1,224 |
| 2015-01-27 | 1,230 | 1,239 | 1,217 | 1,224 | 48,000 | 1,224 |
| 2015-01-26 | 1,193 | 1,224 | 1,189 | 1,220 | 90,200 | 1,220 |
| 2015-01-23 | 1,195 | 1,228 | 1,190 | 1,220 | 98,900 | 1,220 |
| 2015-01-22 | 1,181 | 1,181 | 1,165 | 1,181 | 32,500 | 1,181 |
| 2015-01-21 | 1,190 | 1,191 | 1,170 | 1,173 | 45,500 | 1,173 |
| 2015-01-20 | 1,188 | 1,193 | 1,172 | 1,187 | 55,000 | 1,187 |
| 2015-01-19 | 1,181 | 1,189 | 1,170 | 1,189 | 59,800 | 1,189 |
| 2015-01-16 | 1,152 | 1,178 | 1,145 | 1,178 | 115,200 | 1,178 |
| 2015-01-15 | 1,147 | 1,168 | 1,145 | 1,165 | 76,500 | 1,165 |
| 2015-01-14 | 1,146 | 1,156 | 1,141 | 1,147 | 72,800 | 1,147 |
| 2015-01-13 | 1,170 | 1,175 | 1,143 | 1,151 | 115,600 | 1,151 |
| 2015-01-09 | 1,209 | 1,213 | 1,180 | 1,188 | 72,000 | 1,188 |
| 2015-01-08 | 1,186 | 1,195 | 1,176 | 1,189 | 55,700 | 1,189 |
| 2015-01-07 | 1,174 | 1,195 | 1,174 | 1,179 | 60,200 | 1,179 |
| 2015-01-06 | 1,228 | 1,228 | 1,193 | 1,194 | 75,100 | 1,194 |
| 2015-01-05 | 1,234 | 1,248 | 1,227 | 1,240 | 38,600 | 1,240 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株
