6841 横河電機(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 | 1,469 | 1,501 | 1,460 | 1,465 | 884,400 | 1,465 |
| 2015-12-29 | 1,459 | 1,465 | 1,431 | 1,465 | 865,800 | 1,465 |
| 2015-12-28 | 1,439 | 1,462 | 1,434 | 1,456 | 638,600 | 1,456 |
| 2015-12-25 | 1,472 | 1,472 | 1,424 | 1,436 | 838,300 | 1,436 |
| 2015-12-24 | 1,460 | 1,479 | 1,441 | 1,459 | 1,341,300 | 1,459 |
| 2015-12-22 | 1,417 | 1,429 | 1,405 | 1,429 | 964,600 | 1,429 |
| 2015-12-21 | 1,408 | 1,431 | 1,387 | 1,413 | 1,191,700 | 1,413 |
| 2015-12-18 | 1,423 | 1,478 | 1,403 | 1,408 | 2,175,300 | 1,408 |
| 2015-12-17 | 1,443 | 1,460 | 1,423 | 1,423 | 1,983,900 | 1,423 |
| 2015-12-16 | 1,406 | 1,421 | 1,397 | 1,416 | 702,000 | 1,416 |
| 2015-12-15 | 1,415 | 1,417 | 1,386 | 1,387 | 1,027,700 | 1,387 |
| 2015-12-14 | 1,425 | 1,425 | 1,386 | 1,420 | 1,062,700 | 1,420 |
| 2015-12-11 | 1,432 | 1,466 | 1,431 | 1,455 | 1,905,600 | 1,455 |
| 2015-12-10 | 1,452 | 1,457 | 1,435 | 1,440 | 1,181,300 | 1,440 |
| 2015-12-09 | 1,467 | 1,483 | 1,461 | 1,471 | 922,100 | 1,471 |
| 2015-12-08 | 1,507 | 1,507 | 1,477 | 1,482 | 1,663,500 | 1,482 |
| 2015-12-07 | 1,526 | 1,541 | 1,516 | 1,520 | 859,800 | 1,520 |
| 2015-12-04 | 1,500 | 1,512 | 1,487 | 1,502 | 1,326,600 | 1,502 |
| 2015-12-03 | 1,522 | 1,546 | 1,510 | 1,539 | 1,326,500 | 1,539 |
| 2015-12-02 | 1,528 | 1,536 | 1,507 | 1,519 | 1,180,800 | 1,519 |
| 2015-12-01 | 1,475 | 1,543 | 1,467 | 1,543 | 2,399,400 | 1,543 |
| 2015-11-30 | 1,477 | 1,489 | 1,464 | 1,470 | 1,493,600 | 1,470 |
| 2015-11-27 | 1,473 | 1,483 | 1,456 | 1,467 | 1,068,000 | 1,467 |
| 2015-11-26 | 1,497 | 1,504 | 1,466 | 1,469 | 1,354,600 | 1,469 |
| 2015-11-25 | 1,502 | 1,502 | 1,477 | 1,491 | 1,164,100 | 1,491 |
| 2015-11-24 | 1,498 | 1,510 | 1,486 | 1,505 | 1,260,800 | 1,505 |
| 2015-11-20 | 1,474 | 1,490 | 1,470 | 1,489 | 1,639,100 | 1,489 |
| 2015-11-19 | 1,482 | 1,486 | 1,451 | 1,460 | 1,259,300 | 1,460 |
| 2015-11-18 | 1,465 | 1,479 | 1,457 | 1,466 | 1,727,400 | 1,466 |
| 2015-11-17 | 1,426 | 1,458 | 1,417 | 1,439 | 2,104,000 | 1,439 |
| 2015-11-16 | 1,437 | 1,457 | 1,430 | 1,454 | 805,700 | 1,454 |
| 2015-11-13 | 1,450 | 1,471 | 1,447 | 1,464 | 1,449,100 | 1,464 |
| 2015-11-12 | 1,491 | 1,496 | 1,449 | 1,457 | 1,948,500 | 1,457 |
| 2015-11-11 | 1,489 | 1,507 | 1,476 | 1,490 | 1,755,700 | 1,490 |
| 2015-11-10 | 1,480 | 1,511 | 1,475 | 1,489 | 1,835,300 | 1,489 |
| 2015-11-09 | 1,465 | 1,484 | 1,455 | 1,471 | 1,872,500 | 1,471 |
| 2015-11-06 | 1,452 | 1,471 | 1,440 | 1,455 | 1,594,600 | 1,455 |
| 2015-11-05 | 1,421 | 1,457 | 1,403 | 1,445 | 5,071,300 | 1,445 |
| 2015-11-04 | 1,359 | 1,361 | 1,327 | 1,331 | 1,124,600 | 1,331 |
| 2015-11-02 | 1,331 | 1,339 | 1,313 | 1,322 | 948,500 | 1,322 |
| 2015-10-30 | 1,336 | 1,367 | 1,315 | 1,359 | 2,310,000 | 1,359 |
| 2015-10-29 | 1,307 | 1,330 | 1,303 | 1,329 | 1,480,400 | 1,329 |
| 2015-10-28 | 1,305 | 1,306 | 1,281 | 1,291 | 907,400 | 1,291 |
| 2015-10-27 | 1,301 | 1,313 | 1,286 | 1,296 | 1,188,500 | 1,296 |
| 2015-10-26 | 1,333 | 1,338 | 1,297 | 1,302 | 2,844,300 | 1,302 |
| 2015-10-23 | 1,343 | 1,348 | 1,330 | 1,334 | 1,068,700 | 1,334 |
| 2015-10-22 | 1,316 | 1,340 | 1,297 | 1,303 | 1,460,500 | 1,303 |
| 2015-10-21 | 1,280 | 1,333 | 1,280 | 1,330 | 1,202,800 | 1,330 |
| 2015-10-20 | 1,259 | 1,292 | 1,259 | 1,283 | 1,659,300 | 1,283 |
| 2015-10-19 | 1,292 | 1,316 | 1,243 | 1,246 | 2,140,400 | 1,246 |
| 2015-10-16 | 1,286 | 1,294 | 1,269 | 1,290 | 1,468,800 | 1,290 |
| 2015-10-15 | 1,259 | 1,285 | 1,255 | 1,275 | 810,600 | 1,275 |
| 2015-10-14 | 1,305 | 1,306 | 1,253 | 1,261 | 1,694,000 | 1,261 |
| 2015-10-13 | 1,315 | 1,334 | 1,304 | 1,306 | 1,215,000 | 1,306 |
| 2015-10-09 | 1,303 | 1,329 | 1,300 | 1,320 | 1,820,200 | 1,320 |
| 2015-10-08 | 1,295 | 1,316 | 1,281 | 1,293 | 1,829,000 | 1,293 |
| 2015-10-07 | 1,239 | 1,295 | 1,238 | 1,288 | 2,359,700 | 1,288 |
| 2015-10-06 | 1,240 | 1,264 | 1,239 | 1,246 | 1,924,200 | 1,246 |
| 2015-10-05 | 1,207 | 1,253 | 1,203 | 1,218 | 2,712,100 | 1,218 |
| 2015-10-02 | 1,199 | 1,214 | 1,171 | 1,185 | 3,749,800 | 1,185 |
| 2015-10-01 | 1,256 | 1,268 | 1,215 | 1,216 | 2,881,700 | 1,216 |
| 2015-09-30 | 1,242 | 1,255 | 1,232 | 1,247 | 1,159,200 | 1,247 |
| 2015-09-29 | 1,255 | 1,255 | 1,214 | 1,216 | 1,531,300 | 1,216 |
| 2015-09-28 | 1,273 | 1,277 | 1,253 | 1,266 | 1,086,600 | 1,266 |
| 2015-09-25 | 1,293 | 1,293 | 1,245 | 1,283 | 2,156,400 | 1,283 |
| 2015-09-24 | 1,350 | 1,354 | 1,293 | 1,293 | 1,882,500 | 1,293 |
| 2015-09-18 | 1,391 | 1,393 | 1,358 | 1,367 | 1,671,600 | 1,367 |
| 2015-09-17 | 1,391 | 1,420 | 1,385 | 1,410 | 1,563,300 | 1,410 |
| 2015-09-16 | 1,364 | 1,396 | 1,352 | 1,371 | 1,233,900 | 1,371 |
| 2015-09-15 | 1,344 | 1,359 | 1,331 | 1,345 | 1,319,300 | 1,345 |
| 2015-09-14 | 1,363 | 1,372 | 1,327 | 1,331 | 949,800 | 1,331 |
| 2015-09-11 | 1,337 | 1,358 | 1,337 | 1,353 | 2,514,800 | 1,353 |
| 2015-09-10 | 1,350 | 1,363 | 1,334 | 1,361 | 1,689,500 | 1,361 |
| 2015-09-09 | 1,363 | 1,389 | 1,336 | 1,389 | 1,698,300 | 1,389 |
| 2015-09-08 | 1,335 | 1,350 | 1,321 | 1,321 | 1,130,500 | 1,321 |
| 2015-09-07 | 1,320 | 1,348 | 1,303 | 1,334 | 1,144,500 | 1,334 |
| 2015-09-04 | 1,373 | 1,374 | 1,328 | 1,341 | 1,424,700 | 1,341 |
| 2015-09-03 | 1,366 | 1,380 | 1,340 | 1,361 | 1,436,600 | 1,361 |
| 2015-09-02 | 1,347 | 1,375 | 1,331 | 1,345 | 1,595,700 | 1,345 |
| 2015-09-01 | 1,420 | 1,420 | 1,375 | 1,376 | 1,514,300 | 1,376 |
| 2015-08-31 | 1,432 | 1,444 | 1,403 | 1,426 | 2,213,500 | 1,426 |
| 2015-08-28 | 1,408 | 1,451 | 1,387 | 1,450 | 2,616,500 | 1,450 |
| 2015-08-27 | 1,415 | 1,420 | 1,350 | 1,361 | 2,755,000 | 1,361 |
| 2015-08-26 | 1,370 | 1,412 | 1,350 | 1,403 | 2,882,900 | 1,403 |
| 2015-08-25 | 1,419 | 1,500 | 1,383 | 1,389 | 3,162,000 | 1,389 |
| 2015-08-24 | 1,470 | 1,498 | 1,438 | 1,449 | 2,131,600 | 1,449 |
| 2015-08-21 | 1,528 | 1,542 | 1,502 | 1,503 | 1,758,600 | 1,503 |
| 2015-08-20 | 1,556 | 1,563 | 1,526 | 1,553 | 1,427,100 | 1,553 |
| 2015-08-19 | 1,561 | 1,579 | 1,529 | 1,537 | 1,619,300 | 1,537 |
| 2015-08-18 | 1,569 | 1,586 | 1,551 | 1,563 | 889,500 | 1,563 |
| 2015-08-17 | 1,566 | 1,575 | 1,551 | 1,567 | 663,600 | 1,567 |
| 2015-08-14 | 1,556 | 1,568 | 1,539 | 1,556 | 1,097,900 | 1,556 |
| 2015-08-13 | 1,571 | 1,582 | 1,550 | 1,561 | 1,298,200 | 1,561 |
| 2015-08-12 | 1,552 | 1,575 | 1,535 | 1,549 | 1,805,700 | 1,549 |
| 2015-08-11 | 1,540 | 1,603 | 1,540 | 1,570 | 3,928,300 | 1,570 |
| 2015-08-10 | 1,560 | 1,560 | 1,497 | 1,522 | 3,437,600 | 1,522 |
| 2015-08-07 | 1,426 | 1,439 | 1,414 | 1,432 | 854,000 | 1,432 |
| 2015-08-06 | 1,437 | 1,443 | 1,420 | 1,434 | 1,319,600 | 1,434 |
| 2015-08-05 | 1,375 | 1,437 | 1,362 | 1,418 | 1,796,400 | 1,418 |
| 2015-08-04 | 1,386 | 1,386 | 1,358 | 1,369 | 1,494,800 | 1,369 |
| 2015-08-03 | 1,394 | 1,399 | 1,380 | 1,390 | 1,555,100 | 1,390 |
| 2015-07-31 | 1,372 | 1,394 | 1,371 | 1,394 | 931,200 | 1,394 |
| 2015-07-30 | 1,363 | 1,389 | 1,357 | 1,379 | 1,299,800 | 1,379 |
| 2015-07-29 | 1,376 | 1,379 | 1,348 | 1,355 | 1,097,900 | 1,355 |
| 2015-07-28 | 1,363 | 1,391 | 1,353 | 1,379 | 1,593,800 | 1,379 |
| 2015-07-27 | 1,380 | 1,388 | 1,360 | 1,377 | 1,282,500 | 1,377 |
| 2015-07-24 | 1,402 | 1,402 | 1,383 | 1,389 | 1,327,700 | 1,389 |
| 2015-07-23 | 1,453 | 1,453 | 1,400 | 1,415 | 1,600,900 | 1,415 |
| 2015-07-22 | 1,460 | 1,460 | 1,438 | 1,445 | 1,152,500 | 1,445 |
| 2015-07-21 | 1,500 | 1,507 | 1,468 | 1,482 | 1,730,200 | 1,482 |
| 2015-07-17 | 1,468 | 1,498 | 1,464 | 1,492 | 1,786,400 | 1,492 |
| 2015-07-16 | 1,480 | 1,480 | 1,457 | 1,462 | 1,503,100 | 1,462 |
| 2015-07-15 | 1,479 | 1,488 | 1,456 | 1,462 | 813,000 | 1,462 |
| 2015-07-14 | 1,458 | 1,482 | 1,451 | 1,479 | 1,389,700 | 1,479 |
| 2015-07-13 | 1,433 | 1,457 | 1,428 | 1,445 | 1,977,600 | 1,445 |
| 2015-07-10 | 1,441 | 1,446 | 1,407 | 1,412 | 1,562,300 | 1,412 |
| 2015-07-09 | 1,410 | 1,433 | 1,372 | 1,431 | 2,452,800 | 1,431 |
| 2015-07-08 | 1,507 | 1,509 | 1,430 | 1,430 | 2,363,300 | 1,430 |
| 2015-07-07 | 1,529 | 1,538 | 1,518 | 1,525 | 1,886,300 | 1,525 |
| 2015-07-06 | 1,512 | 1,532 | 1,499 | 1,515 | 2,247,100 | 1,515 |
| 2015-07-03 | 1,552 | 1,570 | 1,541 | 1,545 | 3,337,700 | 1,545 |
| 2015-07-02 | 1,606 | 1,626 | 1,602 | 1,614 | 982,600 | 1,614 |
| 2015-07-01 | 1,587 | 1,598 | 1,577 | 1,591 | 1,232,500 | 1,591 |
| 2015-06-30 | 1,579 | 1,585 | 1,557 | 1,574 | 1,211,400 | 1,574 |
| 2015-06-29 | 1,570 | 1,600 | 1,564 | 1,575 | 1,186,600 | 1,575 |
| 2015-06-26 | 1,619 | 1,625 | 1,599 | 1,613 | 781,900 | 1,613 |
| 2015-06-25 | 1,646 | 1,650 | 1,613 | 1,617 | 1,445,400 | 1,617 |
| 2015-06-24 | 1,635 | 1,650 | 1,617 | 1,644 | 1,491,300 | 1,644 |
| 2015-06-23 | 1,591 | 1,631 | 1,583 | 1,625 | 2,574,500 | 1,625 |
| 2015-06-22 | 1,525 | 1,586 | 1,525 | 1,586 | 2,313,000 | 1,586 |
| 2015-06-19 | 1,505 | 1,527 | 1,491 | 1,515 | 1,478,800 | 1,515 |
| 2015-06-18 | 1,486 | 1,493 | 1,476 | 1,481 | 885,000 | 1,481 |
| 2015-06-17 | 1,478 | 1,508 | 1,476 | 1,491 | 1,251,100 | 1,491 |
| 2015-06-16 | 1,512 | 1,517 | 1,475 | 1,480 | 1,836,400 | 1,480 |
| 2015-06-15 | 1,525 | 1,537 | 1,513 | 1,532 | 1,634,600 | 1,532 |
| 2015-06-12 | 1,541 | 1,544 | 1,529 | 1,542 | 1,905,200 | 1,542 |
| 2015-06-11 | 1,509 | 1,549 | 1,508 | 1,538 | 1,004,200 | 1,538 |
| 2015-06-10 | 1,505 | 1,527 | 1,503 | 1,515 | 1,188,200 | 1,515 |
| 2015-06-09 | 1,530 | 1,548 | 1,514 | 1,517 | 1,563,200 | 1,517 |
| 2015-06-08 | 1,550 | 1,562 | 1,541 | 1,553 | 1,057,600 | 1,553 |
| 2015-06-05 | 1,535 | 1,546 | 1,526 | 1,544 | 1,251,300 | 1,544 |
| 2015-06-04 | 1,515 | 1,539 | 1,506 | 1,531 | 1,208,700 | 1,531 |
| 2015-06-03 | 1,462 | 1,507 | 1,456 | 1,504 | 1,305,300 | 1,504 |
| 2015-06-02 | 1,483 | 1,493 | 1,469 | 1,479 | 961,800 | 1,479 |
| 2015-06-01 | 1,469 | 1,485 | 1,454 | 1,483 | 884,600 | 1,483 |
| 2015-05-29 | 1,457 | 1,479 | 1,445 | 1,473 | 2,000,900 | 1,473 |
| 2015-05-28 | 1,480 | 1,480 | 1,460 | 1,471 | 865,200 | 1,471 |
| 2015-05-27 | 1,433 | 1,475 | 1,424 | 1,467 | 1,501,600 | 1,467 |
| 2015-05-26 | 1,430 | 1,446 | 1,427 | 1,443 | 1,128,000 | 1,443 |
| 2015-05-25 | 1,414 | 1,428 | 1,411 | 1,425 | 843,000 | 1,425 |
| 2015-05-22 | 1,411 | 1,416 | 1,400 | 1,412 | 1,033,900 | 1,412 |
| 2015-05-21 | 1,423 | 1,429 | 1,396 | 1,403 | 1,565,600 | 1,403 |
| 2015-05-20 | 1,435 | 1,444 | 1,424 | 1,431 | 1,251,200 | 1,431 |
| 2015-05-19 | 1,425 | 1,428 | 1,400 | 1,416 | 1,389,700 | 1,416 |
| 2015-05-18 | 1,397 | 1,426 | 1,395 | 1,421 | 1,295,600 | 1,421 |
| 2015-05-15 | 1,395 | 1,398 | 1,378 | 1,392 | 1,436,300 | 1,392 |
| 2015-05-14 | 1,361 | 1,383 | 1,361 | 1,370 | 1,656,200 | 1,370 |
| 2015-05-13 | 1,320 | 1,377 | 1,315 | 1,370 | 4,273,400 | 1,370 |
| 2015-05-12 | 1,437 | 1,455 | 1,430 | 1,446 | 1,116,700 | 1,446 |
| 2015-05-11 | 1,427 | 1,446 | 1,427 | 1,440 | 1,603,800 | 1,440 |
| 2015-05-08 | 1,420 | 1,422 | 1,389 | 1,420 | 2,013,000 | 1,420 |
| 2015-05-07 | 1,402 | 1,428 | 1,395 | 1,416 | 1,795,800 | 1,416 |
| 2015-05-01 | 1,400 | 1,416 | 1,390 | 1,396 | 1,295,200 | 1,396 |
| 2015-04-30 | 1,404 | 1,430 | 1,400 | 1,402 | 1,962,300 | 1,402 |
| 2015-04-28 | 1,435 | 1,448 | 1,418 | 1,426 | 1,959,500 | 1,426 |
| 2015-04-27 | 1,460 | 1,467 | 1,435 | 1,446 | 1,541,200 | 1,446 |
| 2015-04-24 | 1,490 | 1,494 | 1,462 | 1,467 | 868,400 | 1,467 |
| 2015-04-23 | 1,473 | 1,493 | 1,470 | 1,489 | 1,782,900 | 1,489 |
| 2015-04-22 | 1,475 | 1,488 | 1,450 | 1,470 | 1,983,400 | 1,470 |
| 2015-04-21 | 1,442 | 1,475 | 1,432 | 1,458 | 1,767,300 | 1,458 |
| 2015-04-20 | 1,412 | 1,434 | 1,408 | 1,414 | 1,435,900 | 1,414 |
| 2015-04-17 | 1,458 | 1,473 | 1,421 | 1,427 | 2,588,400 | 1,427 |
| 2015-04-16 | 1,436 | 1,469 | 1,434 | 1,460 | 2,194,000 | 1,460 |
| 2015-04-15 | 1,423 | 1,435 | 1,413 | 1,430 | 1,657,000 | 1,430 |
| 2015-04-14 | 1,385 | 1,425 | 1,383 | 1,421 | 1,649,000 | 1,421 |
| 2015-04-13 | 1,371 | 1,398 | 1,368 | 1,385 | 1,105,400 | 1,385 |
| 2015-04-10 | 1,371 | 1,375 | 1,352 | 1,359 | 2,080,000 | 1,359 |
| 2015-04-09 | 1,370 | 1,383 | 1,360 | 1,379 | 1,442,500 | 1,379 |
| 2015-04-08 | 1,396 | 1,403 | 1,359 | 1,373 | 2,866,100 | 1,373 |
| 2015-04-07 | 1,360 | 1,411 | 1,360 | 1,402 | 2,194,100 | 1,402 |
| 2015-04-06 | 1,342 | 1,360 | 1,340 | 1,353 | 1,115,300 | 1,353 |
| 2015-04-03 | 1,319 | 1,350 | 1,316 | 1,350 | 1,906,400 | 1,350 |
| 2015-04-02 | 1,283 | 1,324 | 1,283 | 1,312 | 1,837,200 | 1,312 |
| 2015-04-01 | 1,294 | 1,297 | 1,271 | 1,272 | 2,069,900 | 1,272 |
| 2015-03-31 | 1,296 | 1,313 | 1,289 | 1,295 | 1,638,000 | 1,295 |
| 2015-03-30 | 1,288 | 1,309 | 1,274 | 1,282 | 1,734,600 | 1,282 |
| 2015-03-27 | 1,300 | 1,331 | 1,291 | 1,305 | 1,547,400 | 1,305 |
| 2015-03-26 | 1,305 | 1,319 | 1,292 | 1,302 | 1,609,600 | 1,302 |
| 2015-03-25 | 1,339 | 1,343 | 1,326 | 1,330 | 1,447,900 | 1,330 |
| 2015-03-24 | 1,327 | 1,347 | 1,326 | 1,341 | 1,648,200 | 1,341 |
| 2015-03-23 | 1,327 | 1,331 | 1,313 | 1,324 | 1,646,100 | 1,324 |
| 2015-03-20 | 1,303 | 1,323 | 1,295 | 1,322 | 2,302,000 | 1,322 |
| 2015-03-19 | 1,300 | 1,308 | 1,281 | 1,288 | 2,188,200 | 1,288 |
| 2015-03-18 | 1,278 | 1,299 | 1,278 | 1,297 | 1,490,100 | 1,297 |
| 2015-03-17 | 1,320 | 1,327 | 1,267 | 1,277 | 2,690,500 | 1,277 |
| 2015-03-16 | 1,307 | 1,333 | 1,305 | 1,315 | 1,726,800 | 1,315 |
| 2015-03-13 | 1,291 | 1,310 | 1,275 | 1,307 | 3,370,600 | 1,307 |
| 2015-03-12 | 1,291 | 1,300 | 1,270 | 1,293 | 1,572,300 | 1,293 |
| 2015-03-11 | 1,278 | 1,295 | 1,263 | 1,288 | 1,417,500 | 1,288 |
| 2015-03-10 | 1,296 | 1,316 | 1,264 | 1,272 | 2,954,500 | 1,272 |
| 2015-03-09 | 1,251 | 1,267 | 1,234 | 1,259 | 1,583,700 | 1,259 |
| 2015-03-06 | 1,266 | 1,274 | 1,259 | 1,268 | 1,126,700 | 1,268 |
| 2015-03-05 | 1,244 | 1,270 | 1,242 | 1,266 | 1,748,900 | 1,266 |
| 2015-03-04 | 1,237 | 1,253 | 1,234 | 1,245 | 1,256,700 | 1,245 |
| 2015-03-03 | 1,265 | 1,270 | 1,232 | 1,237 | 2,202,700 | 1,237 |
| 2015-03-02 | 1,250 | 1,264 | 1,250 | 1,264 | 1,456,300 | 1,264 |
| 2015-02-27 | 1,293 | 1,294 | 1,254 | 1,268 | 3,283,100 | 1,268 |
| 2015-02-26 | 1,306 | 1,328 | 1,306 | 1,319 | 1,375,100 | 1,319 |
| 2015-02-25 | 1,317 | 1,325 | 1,295 | 1,300 | 1,142,000 | 1,300 |
| 2015-02-24 | 1,309 | 1,322 | 1,304 | 1,320 | 865,900 | 1,320 |
| 2015-02-23 | 1,324 | 1,332 | 1,299 | 1,308 | 975,200 | 1,308 |
| 2015-02-20 | 1,282 | 1,300 | 1,281 | 1,300 | 990,700 | 1,300 |
| 2015-02-19 | 1,300 | 1,315 | 1,267 | 1,272 | 1,489,600 | 1,272 |
| 2015-02-18 | 1,270 | 1,299 | 1,269 | 1,296 | 1,159,100 | 1,296 |
| 2015-02-17 | 1,261 | 1,278 | 1,256 | 1,264 | 804,600 | 1,264 |
| 2015-02-16 | 1,263 | 1,293 | 1,263 | 1,268 | 1,092,500 | 1,268 |
| 2015-02-13 | 1,273 | 1,290 | 1,255 | 1,262 | 2,250,500 | 1,262 |
| 2015-02-12 | 1,309 | 1,310 | 1,289 | 1,295 | 1,149,000 | 1,295 |
| 2015-02-10 | 1,287 | 1,307 | 1,276 | 1,284 | 1,331,100 | 1,284 |
| 2015-02-09 | 1,275 | 1,302 | 1,270 | 1,300 | 2,361,500 | 1,300 |
| 2015-02-06 | 1,230 | 1,255 | 1,227 | 1,251 | 1,685,900 | 1,251 |
| 2015-02-05 | 1,207 | 1,231 | 1,198 | 1,229 | 2,110,500 | 1,229 |
| 2015-02-04 | 1,219 | 1,234 | 1,201 | 1,207 | 2,501,000 | 1,207 |
| 2015-02-03 | 1,243 | 1,265 | 1,209 | 1,212 | 2,515,500 | 1,212 |
| 2015-02-02 | 1,364 | 1,364 | 1,233 | 1,239 | 2,424,700 | 1,239 |
| 2015-01-30 | 1,220 | 1,249 | 1,220 | 1,244 | 1,354,500 | 1,244 |
| 2015-01-29 | 1,214 | 1,233 | 1,207 | 1,219 | 1,605,000 | 1,219 |
| 2015-01-28 | 1,225 | 1,237 | 1,212 | 1,232 | 1,316,700 | 1,232 |
| 2015-01-27 | 1,263 | 1,264 | 1,245 | 1,251 | 1,463,700 | 1,251 |
| 2015-01-26 | 1,241 | 1,250 | 1,226 | 1,248 | 966,900 | 1,248 |
| 2015-01-23 | 1,264 | 1,270 | 1,248 | 1,256 | 1,227,800 | 1,256 |
| 2015-01-22 | 1,232 | 1,241 | 1,213 | 1,239 | 1,496,900 | 1,239 |
| 2015-01-21 | 1,281 | 1,283 | 1,229 | 1,237 | 2,097,000 | 1,237 |
| 2015-01-20 | 1,257 | 1,309 | 1,252 | 1,292 | 1,705,700 | 1,292 |
| 2015-01-19 | 1,238 | 1,246 | 1,227 | 1,244 | 976,000 | 1,244 |
| 2015-01-16 | 1,220 | 1,229 | 1,202 | 1,221 | 2,064,900 | 1,221 |
| 2015-01-15 | 1,242 | 1,264 | 1,242 | 1,257 | 1,227,200 | 1,257 |
| 2015-01-14 | 1,245 | 1,267 | 1,242 | 1,246 | 1,391,900 | 1,246 |
| 2015-01-13 | 1,255 | 1,276 | 1,240 | 1,265 | 1,535,400 | 1,265 |
| 2015-01-09 | 1,300 | 1,305 | 1,276 | 1,285 | 2,146,400 | 1,285 |
| 2015-01-08 | 1,279 | 1,289 | 1,266 | 1,283 | 1,415,700 | 1,283 |
| 2015-01-07 | 1,255 | 1,283 | 1,255 | 1,273 | 1,491,300 | 1,273 |
| 2015-01-06 | 1,299 | 1,302 | 1,273 | 1,274 | 1,790,800 | 1,274 |
| 2015-01-05 | 1,319 | 1,338 | 1,310 | 1,324 | 1,214,500 | 1,324 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
