6905 コーセル(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 | 1,089 | 1,107 | 1,086 | 1,092 | 29,700 | 1,092 |
| 2015-12-29 | 1,076 | 1,092 | 1,064 | 1,087 | 26,100 | 1,087 |
| 2015-12-28 | 1,039 | 1,082 | 1,039 | 1,080 | 27,200 | 1,080 |
| 2015-12-25 | 1,051 | 1,053 | 1,041 | 1,044 | 41,600 | 1,044 |
| 2015-12-24 | 1,079 | 1,087 | 1,050 | 1,051 | 32,000 | 1,051 |
| 2015-12-22 | 1,079 | 1,086 | 1,058 | 1,066 | 61,500 | 1,066 |
| 2015-12-21 | 1,078 | 1,084 | 1,042 | 1,076 | 91,500 | 1,076 |
| 2015-12-18 | 1,091 | 1,099 | 1,069 | 1,089 | 114,600 | 1,089 |
| 2015-12-17 | 1,120 | 1,122 | 1,086 | 1,091 | 137,200 | 1,091 |
| 2015-12-16 | 1,148 | 1,152 | 1,117 | 1,129 | 67,500 | 1,129 |
| 2015-12-15 | 1,159 | 1,165 | 1,113 | 1,154 | 175,100 | 1,154 |
| 2015-12-14 | 1,150 | 1,170 | 1,100 | 1,160 | 140,300 | 1,160 |
| 2015-12-11 | 1,136 | 1,167 | 1,136 | 1,160 | 64,500 | 1,160 |
| 2015-12-10 | 1,159 | 1,165 | 1,150 | 1,152 | 46,700 | 1,152 |
| 2015-12-09 | 1,163 | 1,174 | 1,157 | 1,159 | 36,700 | 1,159 |
| 2015-12-08 | 1,181 | 1,181 | 1,160 | 1,161 | 16,800 | 1,161 |
| 2015-12-07 | 1,174 | 1,189 | 1,166 | 1,170 | 38,300 | 1,170 |
| 2015-12-04 | 1,149 | 1,157 | 1,142 | 1,152 | 44,400 | 1,152 |
| 2015-12-03 | 1,197 | 1,201 | 1,155 | 1,155 | 92,600 | 1,155 |
| 2015-12-02 | 1,212 | 1,221 | 1,204 | 1,204 | 33,100 | 1,204 |
| 2015-12-01 | 1,178 | 1,222 | 1,176 | 1,204 | 76,900 | 1,204 |
| 2015-11-30 | 1,154 | 1,174 | 1,154 | 1,163 | 41,500 | 1,163 |
| 2015-11-27 | 1,191 | 1,193 | 1,154 | 1,154 | 53,400 | 1,154 |
| 2015-11-26 | 1,194 | 1,203 | 1,190 | 1,191 | 13,900 | 1,191 |
| 2015-11-25 | 1,207 | 1,211 | 1,194 | 1,194 | 21,200 | 1,194 |
| 2015-11-24 | 1,234 | 1,236 | 1,192 | 1,207 | 51,000 | 1,207 |
| 2015-11-20 | 1,204 | 1,226 | 1,204 | 1,226 | 21,500 | 1,226 |
| 2015-11-19 | 1,204 | 1,220 | 1,202 | 1,219 | 32,200 | 1,219 |
| 2015-11-18 | 1,199 | 1,199 | 1,171 | 1,191 | 51,600 | 1,191 |
| 2015-11-17 | 1,208 | 1,233 | 1,208 | 1,218 | 71,000 | 1,218 |
| 2015-11-16 | 1,193 | 1,213 | 1,193 | 1,205 | 21,000 | 1,205 |
| 2015-11-13 | 1,215 | 1,225 | 1,195 | 1,216 | 33,700 | 1,216 |
| 2015-11-12 | 1,229 | 1,246 | 1,215 | 1,218 | 41,300 | 1,218 |
| 2015-11-11 | 1,215 | 1,226 | 1,205 | 1,222 | 35,300 | 1,222 |
| 2015-11-10 | 1,215 | 1,223 | 1,202 | 1,215 | 23,200 | 1,215 |
| 2015-11-09 | 1,187 | 1,221 | 1,187 | 1,215 | 47,500 | 1,215 |
| 2015-11-06 | 1,163 | 1,195 | 1,163 | 1,186 | 41,300 | 1,186 |
| 2015-11-05 | 1,169 | 1,180 | 1,161 | 1,176 | 32,000 | 1,176 |
| 2015-11-04 | 1,165 | 1,174 | 1,156 | 1,157 | 24,300 | 1,157 |
| 2015-11-02 | 1,170 | 1,170 | 1,141 | 1,142 | 45,100 | 1,142 |
| 2015-10-30 | 1,172 | 1,205 | 1,172 | 1,186 | 52,900 | 1,186 |
| 2015-10-29 | 1,165 | 1,184 | 1,165 | 1,170 | 21,700 | 1,170 |
| 2015-10-28 | 1,153 | 1,168 | 1,147 | 1,165 | 21,700 | 1,165 |
| 2015-10-27 | 1,171 | 1,180 | 1,159 | 1,159 | 16,100 | 1,159 |
| 2015-10-26 | 1,166 | 1,183 | 1,164 | 1,166 | 36,500 | 1,166 |
| 2015-10-23 | 1,165 | 1,168 | 1,157 | 1,166 | 25,000 | 1,166 |
| 2015-10-22 | 1,146 | 1,156 | 1,144 | 1,147 | 14,600 | 1,147 |
| 2015-10-21 | 1,125 | 1,159 | 1,125 | 1,158 | 22,400 | 1,158 |
| 2015-10-20 | 1,138 | 1,145 | 1,127 | 1,133 | 17,500 | 1,133 |
| 2015-10-19 | 1,149 | 1,152 | 1,134 | 1,137 | 19,700 | 1,137 |
| 2015-10-16 | 1,161 | 1,176 | 1,148 | 1,148 | 31,000 | 1,148 |
| 2015-10-15 | 1,136 | 1,175 | 1,136 | 1,161 | 34,100 | 1,161 |
| 2015-10-14 | 1,152 | 1,163 | 1,130 | 1,136 | 95,500 | 1,136 |
| 2015-10-13 | 1,220 | 1,224 | 1,184 | 1,191 | 28,500 | 1,191 |
| 2015-10-09 | 1,203 | 1,227 | 1,203 | 1,227 | 22,300 | 1,227 |
| 2015-10-08 | 1,169 | 1,208 | 1,169 | 1,198 | 63,900 | 1,198 |
| 2015-10-07 | 1,155 | 1,178 | 1,153 | 1,169 | 34,900 | 1,169 |
| 2015-10-06 | 1,200 | 1,200 | 1,152 | 1,152 | 66,300 | 1,152 |
| 2015-10-05 | 1,205 | 1,219 | 1,191 | 1,196 | 33,000 | 1,196 |
| 2015-10-02 | 1,190 | 1,222 | 1,181 | 1,194 | 44,800 | 1,194 |
| 2015-10-01 | 1,160 | 1,193 | 1,158 | 1,190 | 30,900 | 1,190 |
| 2015-09-30 | 1,142 | 1,168 | 1,142 | 1,156 | 37,500 | 1,156 |
| 2015-09-29 | 1,126 | 1,159 | 1,120 | 1,142 | 94,800 | 1,142 |
| 2015-09-28 | 1,132 | 1,161 | 1,132 | 1,154 | 41,900 | 1,154 |
| 2015-09-25 | 1,124 | 1,154 | 1,112 | 1,150 | 47,600 | 1,150 |
| 2015-09-24 | 1,139 | 1,139 | 1,106 | 1,124 | 57,300 | 1,124 |
| 2015-09-18 | 1,173 | 1,173 | 1,145 | 1,159 | 33,400 | 1,159 |
| 2015-09-17 | 1,166 | 1,191 | 1,166 | 1,185 | 24,600 | 1,185 |
| 2015-09-16 | 1,172 | 1,189 | 1,156 | 1,170 | 24,700 | 1,170 |
| 2015-09-15 | 1,153 | 1,185 | 1,150 | 1,163 | 41,100 | 1,163 |
| 2015-09-14 | 1,151 | 1,168 | 1,145 | 1,150 | 39,900 | 1,150 |
| 2015-09-11 | 1,160 | 1,190 | 1,151 | 1,169 | 78,100 | 1,169 |
| 2015-09-10 | 1,158 | 1,227 | 1,145 | 1,155 | 85,500 | 1,155 |
| 2015-09-09 | 1,206 | 1,226 | 1,160 | 1,177 | 60,500 | 1,177 |
| 2015-09-08 | 1,191 | 1,235 | 1,172 | 1,176 | 35,200 | 1,176 |
| 2015-09-07 | 1,200 | 1,228 | 1,178 | 1,195 | 28,800 | 1,195 |
| 2015-09-04 | 1,244 | 1,247 | 1,192 | 1,206 | 49,400 | 1,206 |
| 2015-09-03 | 1,267 | 1,292 | 1,232 | 1,243 | 27,600 | 1,243 |
| 2015-09-02 | 1,250 | 1,310 | 1,226 | 1,255 | 23,800 | 1,255 |
| 2015-09-01 | 1,352 | 1,359 | 1,266 | 1,280 | 35,600 | 1,280 |
| 2015-08-31 | 1,315 | 1,372 | 1,315 | 1,365 | 30,000 | 1,365 |
| 2015-08-28 | 1,299 | 1,328 | 1,268 | 1,315 | 23,800 | 1,315 |
| 2015-08-27 | 1,283 | 1,321 | 1,220 | 1,225 | 44,000 | 1,225 |
| 2015-08-26 | 1,221 | 1,300 | 1,206 | 1,277 | 49,800 | 1,277 |
| 2015-08-25 | 1,234 | 1,359 | 1,220 | 1,222 | 46,400 | 1,222 |
| 2015-08-24 | 1,307 | 1,367 | 1,285 | 1,289 | 40,000 | 1,289 |
| 2015-08-21 | 1,343 | 1,375 | 1,324 | 1,329 | 30,100 | 1,329 |
| 2015-08-20 | 1,429 | 1,438 | 1,378 | 1,389 | 22,000 | 1,389 |
| 2015-08-19 | 1,470 | 1,472 | 1,439 | 1,439 | 10,300 | 1,439 |
| 2015-08-18 | 1,487 | 1,495 | 1,426 | 1,485 | 21,800 | 1,485 |
| 2015-08-17 | 1,468 | 1,486 | 1,468 | 1,485 | 23,700 | 1,485 |
| 2015-08-14 | 1,430 | 1,476 | 1,430 | 1,468 | 32,700 | 1,468 |
| 2015-08-13 | 1,467 | 1,474 | 1,404 | 1,430 | 29,800 | 1,430 |
| 2015-08-12 | 1,480 | 1,491 | 1,465 | 1,480 | 9,300 | 1,480 |
| 2015-08-11 | 1,501 | 1,501 | 1,464 | 1,488 | 15,000 | 1,488 |
| 2015-08-10 | 1,494 | 1,510 | 1,490 | 1,505 | 37,100 | 1,505 |
| 2015-08-07 | 1,486 | 1,486 | 1,460 | 1,471 | 13,200 | 1,471 |
| 2015-08-06 | 1,470 | 1,508 | 1,470 | 1,486 | 30,000 | 1,486 |
| 2015-08-05 | 1,461 | 1,473 | 1,430 | 1,459 | 18,600 | 1,459 |
| 2015-08-04 | 1,468 | 1,468 | 1,441 | 1,467 | 20,700 | 1,467 |
| 2015-08-03 | 1,444 | 1,489 | 1,425 | 1,468 | 24,800 | 1,468 |
| 2015-07-31 | 1,408 | 1,450 | 1,400 | 1,450 | 32,800 | 1,450 |
| 2015-07-30 | 1,380 | 1,403 | 1,373 | 1,400 | 29,600 | 1,400 |
| 2015-07-29 | 1,395 | 1,405 | 1,354 | 1,373 | 22,000 | 1,373 |
| 2015-07-28 | 1,366 | 1,418 | 1,366 | 1,388 | 41,900 | 1,388 |
| 2015-07-27 | 1,390 | 1,395 | 1,370 | 1,374 | 18,700 | 1,374 |
| 2015-07-24 | 1,410 | 1,428 | 1,403 | 1,404 | 21,100 | 1,404 |
| 2015-07-23 | 1,417 | 1,417 | 1,383 | 1,410 | 20,900 | 1,410 |
| 2015-07-22 | 1,424 | 1,443 | 1,412 | 1,415 | 22,700 | 1,415 |
| 2015-07-21 | 1,423 | 1,430 | 1,413 | 1,424 | 13,500 | 1,424 |
| 2015-07-17 | 1,449 | 1,450 | 1,403 | 1,411 | 33,000 | 1,411 |
| 2015-07-16 | 1,423 | 1,460 | 1,411 | 1,456 | 38,700 | 1,456 |
| 2015-07-15 | 1,453 | 1,458 | 1,407 | 1,411 | 48,500 | 1,411 |
| 2015-07-14 | 1,447 | 1,455 | 1,429 | 1,453 | 27,200 | 1,453 |
| 2015-07-13 | 1,399 | 1,448 | 1,391 | 1,416 | 19,800 | 1,416 |
| 2015-07-10 | 1,370 | 1,397 | 1,368 | 1,374 | 33,600 | 1,374 |
| 2015-07-09 | 1,400 | 1,406 | 1,350 | 1,370 | 56,600 | 1,370 |
| 2015-07-08 | 1,461 | 1,476 | 1,406 | 1,406 | 41,100 | 1,406 |
| 2015-07-07 | 1,450 | 1,508 | 1,440 | 1,470 | 45,300 | 1,470 |
| 2015-07-06 | 1,450 | 1,457 | 1,440 | 1,444 | 24,100 | 1,444 |
| 2015-07-03 | 1,469 | 1,469 | 1,450 | 1,452 | 15,400 | 1,452 |
| 2015-07-02 | 1,489 | 1,505 | 1,468 | 1,472 | 24,800 | 1,472 |
| 2015-07-01 | 1,490 | 1,494 | 1,472 | 1,478 | 11,600 | 1,478 |
| 2015-06-30 | 1,485 | 1,503 | 1,459 | 1,484 | 36,000 | 1,484 |
| 2015-06-29 | 1,468 | 1,504 | 1,468 | 1,481 | 41,200 | 1,481 |
| 2015-06-26 | 1,520 | 1,520 | 1,496 | 1,508 | 36,200 | 1,508 |
| 2015-06-25 | 1,539 | 1,539 | 1,519 | 1,523 | 33,900 | 1,523 |
| 2015-06-24 | 1,565 | 1,565 | 1,542 | 1,549 | 53,300 | 1,549 |
| 2015-06-23 | 1,550 | 1,575 | 1,540 | 1,564 | 62,500 | 1,564 |
| 2015-06-22 | 1,546 | 1,572 | 1,520 | 1,560 | 96,200 | 1,560 |
| 2015-06-19 | 1,520 | 1,543 | 1,518 | 1,543 | 59,700 | 1,543 |
| 2015-06-18 | 1,574 | 1,597 | 1,507 | 1,513 | 96,900 | 1,513 |
| 2015-06-17 | 1,590 | 1,607 | 1,584 | 1,594 | 47,300 | 1,594 |
| 2015-06-16 | 1,618 | 1,648 | 1,590 | 1,599 | 67,100 | 1,599 |
| 2015-06-15 | 1,589 | 1,626 | 1,520 | 1,578 | 117,200 | 1,578 |
| 2015-06-12 | 1,533 | 1,594 | 1,519 | 1,589 | 146,200 | 1,589 |
| 2015-06-11 | 1,452 | 1,530 | 1,422 | 1,512 | 102,900 | 1,512 |
| 2015-06-10 | 1,486 | 1,518 | 1,449 | 1,452 | 56,600 | 1,452 |
| 2015-06-09 | 1,472 | 1,498 | 1,465 | 1,486 | 34,500 | 1,486 |
| 2015-06-08 | 1,507 | 1,512 | 1,485 | 1,489 | 19,800 | 1,489 |
| 2015-06-05 | 1,485 | 1,519 | 1,481 | 1,517 | 58,000 | 1,517 |
| 2015-06-04 | 1,500 | 1,500 | 1,482 | 1,500 | 22,800 | 1,500 |
| 2015-06-03 | 1,463 | 1,499 | 1,463 | 1,494 | 26,600 | 1,494 |
| 2015-06-02 | 1,465 | 1,479 | 1,443 | 1,471 | 38,300 | 1,471 |
| 2015-06-01 | 1,488 | 1,488 | 1,461 | 1,475 | 15,900 | 1,475 |
| 2015-05-29 | 1,468 | 1,500 | 1,459 | 1,498 | 89,700 | 1,498 |
| 2015-05-28 | 1,445 | 1,470 | 1,432 | 1,468 | 35,500 | 1,468 |
| 2015-05-27 | 1,420 | 1,445 | 1,418 | 1,443 | 36,800 | 1,443 |
| 2015-05-26 | 1,428 | 1,438 | 1,419 | 1,422 | 19,600 | 1,422 |
| 2015-05-25 | 1,429 | 1,438 | 1,420 | 1,430 | 30,400 | 1,430 |
| 2015-05-22 | 1,432 | 1,446 | 1,414 | 1,429 | 43,100 | 1,429 |
| 2015-05-21 | 1,426 | 1,448 | 1,423 | 1,435 | 30,200 | 1,435 |
| 2015-05-20 | 1,435 | 1,435 | 1,401 | 1,422 | 30,300 | 1,422 |
| 2015-05-19 | 1,396 | 1,437 | 1,388 | 1,429 | 39,000 | 1,429 |
| 2015-05-18 | 1,366 | 1,401 | 1,353 | 1,396 | 55,300 | 1,396 |
| 2015-05-15 | 1,400 | 1,430 | 1,400 | 1,409 | 82,600 | 1,409 |
| 2015-05-14 | 1,428 | 1,433 | 1,412 | 1,420 | 37,900 | 1,420 |
| 2015-05-13 | 1,436 | 1,448 | 1,431 | 1,443 | 37,000 | 1,443 |
| 2015-05-12 | 1,438 | 1,447 | 1,423 | 1,444 | 22,400 | 1,444 |
| 2015-05-11 | 1,449 | 1,463 | 1,430 | 1,438 | 59,500 | 1,438 |
| 2015-05-08 | 1,430 | 1,438 | 1,412 | 1,429 | 31,500 | 1,429 |
| 2015-05-07 | 1,400 | 1,468 | 1,400 | 1,442 | 100,300 | 1,442 |
| 2015-05-01 | 1,396 | 1,416 | 1,382 | 1,395 | 31,500 | 1,395 |
| 2015-04-30 | 1,413 | 1,417 | 1,392 | 1,415 | 46,200 | 1,415 |
| 2015-04-28 | 1,403 | 1,418 | 1,383 | 1,413 | 61,900 | 1,413 |
| 2015-04-27 | 1,394 | 1,417 | 1,383 | 1,402 | 46,900 | 1,402 |
| 2015-04-24 | 1,383 | 1,413 | 1,375 | 1,406 | 81,400 | 1,406 |
| 2015-04-23 | 1,400 | 1,410 | 1,390 | 1,402 | 48,400 | 1,402 |
| 2015-04-22 | 1,412 | 1,418 | 1,395 | 1,417 | 49,100 | 1,417 |
| 2015-04-21 | 1,411 | 1,423 | 1,397 | 1,423 | 32,400 | 1,423 |
| 2015-04-20 | 1,420 | 1,433 | 1,410 | 1,420 | 39,100 | 1,420 |
| 2015-04-17 | 1,428 | 1,448 | 1,423 | 1,438 | 29,200 | 1,438 |
| 2015-04-16 | 1,434 | 1,448 | 1,420 | 1,445 | 33,500 | 1,445 |
| 2015-04-15 | 1,435 | 1,436 | 1,416 | 1,434 | 25,000 | 1,434 |
| 2015-04-14 | 1,410 | 1,435 | 1,410 | 1,435 | 29,200 | 1,435 |
| 2015-04-13 | 1,427 | 1,427 | 1,400 | 1,410 | 19,800 | 1,410 |
| 2015-04-10 | 1,413 | 1,436 | 1,400 | 1,429 | 36,100 | 1,429 |
| 2015-04-09 | 1,420 | 1,430 | 1,390 | 1,395 | 19,900 | 1,395 |
| 2015-04-08 | 1,425 | 1,448 | 1,417 | 1,421 | 34,800 | 1,421 |
| 2015-04-07 | 1,390 | 1,429 | 1,385 | 1,418 | 33,800 | 1,418 |
| 2015-04-06 | 1,415 | 1,422 | 1,402 | 1,406 | 18,400 | 1,406 |
| 2015-04-03 | 1,375 | 1,412 | 1,374 | 1,409 | 59,600 | 1,409 |
| 2015-04-02 | 1,360 | 1,389 | 1,356 | 1,374 | 34,900 | 1,374 |
| 2015-04-01 | 1,338 | 1,368 | 1,326 | 1,344 | 46,800 | 1,344 |
| 2015-03-31 | 1,359 | 1,381 | 1,336 | 1,347 | 35,900 | 1,347 |
| 2015-03-30 | 1,331 | 1,365 | 1,323 | 1,358 | 32,000 | 1,358 |
| 2015-03-27 | 1,316 | 1,346 | 1,315 | 1,332 | 45,000 | 1,332 |
| 2015-03-26 | 1,329 | 1,329 | 1,310 | 1,318 | 21,100 | 1,318 |
| 2015-03-25 | 1,334 | 1,340 | 1,322 | 1,336 | 19,200 | 1,336 |
| 2015-03-24 | 1,340 | 1,348 | 1,329 | 1,333 | 37,300 | 1,333 |
| 2015-03-23 | 1,346 | 1,356 | 1,337 | 1,347 | 16,100 | 1,347 |
| 2015-03-20 | 1,335 | 1,339 | 1,311 | 1,337 | 26,900 | 1,337 |
| 2015-03-19 | 1,336 | 1,350 | 1,320 | 1,335 | 25,200 | 1,335 |
| 2015-03-18 | 1,370 | 1,371 | 1,338 | 1,352 | 29,400 | 1,352 |
| 2015-03-17 | 1,360 | 1,378 | 1,360 | 1,370 | 29,900 | 1,370 |
| 2015-03-16 | 1,357 | 1,363 | 1,343 | 1,355 | 35,000 | 1,355 |
| 2015-03-13 | 1,364 | 1,387 | 1,341 | 1,363 | 103,300 | 1,363 |
| 2015-03-12 | 1,410 | 1,422 | 1,305 | 1,375 | 94,700 | 1,375 |
| 2015-03-11 | 1,390 | 1,414 | 1,390 | 1,405 | 37,300 | 1,405 |
| 2015-03-10 | 1,399 | 1,435 | 1,393 | 1,416 | 42,300 | 1,416 |
| 2015-03-09 | 1,384 | 1,398 | 1,380 | 1,395 | 25,200 | 1,395 |
| 2015-03-06 | 1,350 | 1,398 | 1,347 | 1,390 | 72,100 | 1,390 |
| 2015-03-05 | 1,342 | 1,350 | 1,321 | 1,342 | 21,900 | 1,342 |
| 2015-03-04 | 1,349 | 1,349 | 1,322 | 1,340 | 22,800 | 1,340 |
| 2015-03-03 | 1,345 | 1,349 | 1,335 | 1,341 | 16,500 | 1,341 |
| 2015-03-02 | 1,335 | 1,349 | 1,335 | 1,345 | 16,500 | 1,345 |
| 2015-02-27 | 1,346 | 1,347 | 1,325 | 1,335 | 18,000 | 1,335 |
| 2015-02-26 | 1,330 | 1,345 | 1,328 | 1,344 | 22,200 | 1,344 |
| 2015-02-25 | 1,327 | 1,334 | 1,312 | 1,328 | 25,900 | 1,328 |
| 2015-02-24 | 1,324 | 1,330 | 1,306 | 1,327 | 31,800 | 1,327 |
| 2015-02-23 | 1,343 | 1,347 | 1,316 | 1,321 | 25,600 | 1,321 |
| 2015-02-20 | 1,340 | 1,345 | 1,331 | 1,344 | 33,400 | 1,344 |
| 2015-02-19 | 1,327 | 1,347 | 1,327 | 1,345 | 33,500 | 1,345 |
| 2015-02-18 | 1,340 | 1,349 | 1,325 | 1,341 | 48,100 | 1,341 |
| 2015-02-17 | 1,334 | 1,339 | 1,318 | 1,336 | 33,600 | 1,336 |
| 2015-02-16 | 1,330 | 1,343 | 1,321 | 1,327 | 28,500 | 1,327 |
| 2015-02-13 | 1,318 | 1,332 | 1,307 | 1,312 | 53,100 | 1,312 |
| 2015-02-12 | 1,300 | 1,337 | 1,300 | 1,318 | 45,100 | 1,318 |
| 2015-02-10 | 1,280 | 1,300 | 1,257 | 1,298 | 57,500 | 1,298 |
| 2015-02-09 | 1,272 | 1,277 | 1,257 | 1,271 | 24,700 | 1,271 |
| 2015-02-06 | 1,278 | 1,278 | 1,250 | 1,250 | 22,600 | 1,250 |
| 2015-02-05 | 1,281 | 1,281 | 1,251 | 1,255 | 34,500 | 1,255 |
| 2015-02-04 | 1,254 | 1,290 | 1,237 | 1,275 | 29,500 | 1,275 |
| 2015-02-03 | 1,266 | 1,274 | 1,221 | 1,229 | 53,800 | 1,229 |
| 2015-02-02 | 1,270 | 1,278 | 1,253 | 1,257 | 20,400 | 1,257 |
| 2015-01-30 | 1,290 | 1,294 | 1,263 | 1,269 | 34,200 | 1,269 |
| 2015-01-29 | 1,281 | 1,290 | 1,266 | 1,280 | 28,700 | 1,280 |
| 2015-01-28 | 1,251 | 1,284 | 1,245 | 1,279 | 36,200 | 1,279 |
| 2015-01-27 | 1,297 | 1,297 | 1,261 | 1,281 | 42,900 | 1,281 |
| 2015-01-26 | 1,259 | 1,291 | 1,252 | 1,287 | 34,600 | 1,287 |
| 2015-01-23 | 1,294 | 1,294 | 1,261 | 1,275 | 36,100 | 1,275 |
| 2015-01-22 | 1,262 | 1,294 | 1,242 | 1,287 | 59,700 | 1,287 |
| 2015-01-21 | 1,265 | 1,265 | 1,226 | 1,237 | 42,300 | 1,237 |
| 2015-01-20 | 1,279 | 1,290 | 1,260 | 1,277 | 27,800 | 1,277 |
| 2015-01-19 | 1,274 | 1,276 | 1,248 | 1,271 | 35,300 | 1,271 |
| 2015-01-16 | 1,274 | 1,274 | 1,222 | 1,251 | 53,300 | 1,251 |
| 2015-01-15 | 1,239 | 1,274 | 1,239 | 1,274 | 61,200 | 1,274 |
| 2015-01-14 | 1,198 | 1,244 | 1,193 | 1,237 | 58,200 | 1,237 |
| 2015-01-13 | 1,200 | 1,201 | 1,172 | 1,194 | 57,700 | 1,194 |
| 2015-01-09 | 1,244 | 1,250 | 1,203 | 1,213 | 41,700 | 1,213 |
| 2015-01-08 | 1,231 | 1,243 | 1,197 | 1,230 | 29,300 | 1,230 |
| 2015-01-07 | 1,200 | 1,243 | 1,200 | 1,234 | 54,100 | 1,234 |
| 2015-01-06 | 1,259 | 1,259 | 1,192 | 1,201 | 75,700 | 1,201 |
| 2015-01-05 | 1,242 | 1,277 | 1,235 | 1,259 | 43,000 | 1,259 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
