6929 日本セラミック(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 | 1,949 | 1,955 | 1,912 | 1,921 | 67,600 | 1,921 |
| 2015-12-29 | 1,950 | 1,950 | 1,923 | 1,931 | 85,500 | 1,931 |
| 2015-12-28 | 1,951 | 1,982 | 1,922 | 1,970 | 72,700 | 1,970 |
| 2015-12-25 | 1,950 | 1,995 | 1,943 | 1,957 | 111,400 | 1,957 |
| 2015-12-24 | 1,979 | 1,980 | 1,948 | 1,951 | 74,600 | 1,951 |
| 2015-12-22 | 1,941 | 1,986 | 1,941 | 1,955 | 88,100 | 1,955 |
| 2015-12-21 | 1,959 | 1,959 | 1,925 | 1,941 | 83,000 | 1,941 |
| 2015-12-18 | 1,936 | 2,010 | 1,936 | 1,977 | 232,200 | 1,977 |
| 2015-12-17 | 1,940 | 1,955 | 1,926 | 1,931 | 172,700 | 1,931 |
| 2015-12-16 | 1,962 | 1,962 | 1,910 | 1,935 | 128,300 | 1,935 |
| 2015-12-15 | 1,970 | 1,975 | 1,939 | 1,956 | 95,300 | 1,956 |
| 2015-12-14 | 1,945 | 1,965 | 1,922 | 1,964 | 94,000 | 1,964 |
| 2015-12-11 | 1,942 | 1,988 | 1,942 | 1,984 | 92,800 | 1,984 |
| 2015-12-10 | 1,951 | 1,986 | 1,948 | 1,964 | 116,100 | 1,964 |
| 2015-12-09 | 1,990 | 1,997 | 1,977 | 1,980 | 112,900 | 1,980 |
| 2015-12-08 | 1,997 | 2,006 | 1,980 | 1,992 | 139,000 | 1,992 |
| 2015-12-07 | 2,033 | 2,033 | 1,980 | 1,988 | 308,300 | 1,988 |
| 2015-12-04 | 1,990 | 2,030 | 1,977 | 1,993 | 338,100 | 1,993 |
| 2015-12-03 | 1,971 | 2,000 | 1,955 | 1,997 | 321,200 | 1,997 |
| 2015-12-02 | 1,970 | 1,980 | 1,936 | 1,961 | 201,800 | 1,961 |
| 2015-12-01 | 1,950 | 1,970 | 1,940 | 1,964 | 187,600 | 1,964 |
| 2015-11-30 | 1,910 | 1,962 | 1,906 | 1,949 | 283,600 | 1,949 |
| 2015-11-27 | 1,881 | 1,933 | 1,881 | 1,889 | 119,800 | 1,889 |
| 2015-11-26 | 1,850 | 1,901 | 1,850 | 1,881 | 160,200 | 1,881 |
| 2015-11-25 | 1,937 | 1,937 | 1,865 | 1,867 | 297,700 | 1,867 |
| 2015-11-24 | 1,915 | 1,979 | 1,882 | 1,940 | 362,100 | 1,940 |
| 2015-11-20 | 1,869 | 1,893 | 1,869 | 1,887 | 113,700 | 1,887 |
| 2015-11-19 | 1,837 | 1,865 | 1,823 | 1,853 | 178,300 | 1,853 |
| 2015-11-18 | 1,850 | 1,852 | 1,821 | 1,830 | 132,900 | 1,830 |
| 2015-11-17 | 1,859 | 1,880 | 1,830 | 1,834 | 120,200 | 1,834 |
| 2015-11-16 | 1,835 | 1,850 | 1,814 | 1,836 | 80,600 | 1,836 |
| 2015-11-13 | 1,865 | 1,891 | 1,855 | 1,875 | 68,300 | 1,875 |
| 2015-11-12 | 1,879 | 1,915 | 1,870 | 1,875 | 199,000 | 1,875 |
| 2015-11-11 | 1,864 | 1,880 | 1,855 | 1,872 | 141,600 | 1,872 |
| 2015-11-10 | 1,848 | 1,880 | 1,847 | 1,854 | 167,700 | 1,854 |
| 2015-11-09 | 1,801 | 1,852 | 1,786 | 1,848 | 270,400 | 1,848 |
| 2015-11-06 | 1,790 | 1,799 | 1,775 | 1,798 | 102,300 | 1,798 |
| 2015-11-05 | 1,760 | 1,792 | 1,758 | 1,791 | 67,400 | 1,791 |
| 2015-11-04 | 1,750 | 1,778 | 1,750 | 1,763 | 40,700 | 1,763 |
| 2015-11-02 | 1,760 | 1,770 | 1,742 | 1,749 | 73,800 | 1,749 |
| 2015-10-30 | 1,790 | 1,796 | 1,762 | 1,786 | 156,700 | 1,786 |
| 2015-10-29 | 1,738 | 1,760 | 1,727 | 1,755 | 106,700 | 1,755 |
| 2015-10-28 | 1,704 | 1,720 | 1,704 | 1,718 | 45,200 | 1,718 |
| 2015-10-27 | 1,722 | 1,722 | 1,692 | 1,693 | 42,500 | 1,693 |
| 2015-10-26 | 1,719 | 1,728 | 1,695 | 1,710 | 86,900 | 1,710 |
| 2015-10-23 | 1,714 | 1,714 | 1,686 | 1,699 | 61,100 | 1,699 |
| 2015-10-22 | 1,700 | 1,715 | 1,683 | 1,685 | 55,800 | 1,685 |
| 2015-10-21 | 1,680 | 1,719 | 1,680 | 1,709 | 43,100 | 1,709 |
| 2015-10-20 | 1,696 | 1,701 | 1,675 | 1,689 | 29,100 | 1,689 |
| 2015-10-19 | 1,702 | 1,707 | 1,692 | 1,696 | 40,700 | 1,696 |
| 2015-10-16 | 1,700 | 1,706 | 1,694 | 1,702 | 72,100 | 1,702 |
| 2015-10-15 | 1,675 | 1,700 | 1,671 | 1,695 | 68,800 | 1,695 |
| 2015-10-14 | 1,696 | 1,697 | 1,674 | 1,689 | 106,800 | 1,689 |
| 2015-10-13 | 1,704 | 1,707 | 1,694 | 1,697 | 54,000 | 1,697 |
| 2015-10-09 | 1,704 | 1,727 | 1,685 | 1,704 | 87,500 | 1,704 |
| 2015-10-08 | 1,706 | 1,739 | 1,693 | 1,700 | 66,000 | 1,700 |
| 2015-10-07 | 1,705 | 1,722 | 1,691 | 1,706 | 122,300 | 1,706 |
| 2015-10-06 | 1,729 | 1,752 | 1,710 | 1,715 | 131,000 | 1,715 |
| 2015-10-05 | 1,733 | 1,748 | 1,705 | 1,729 | 104,900 | 1,729 |
| 2015-10-02 | 1,775 | 1,775 | 1,729 | 1,733 | 58,100 | 1,733 |
| 2015-10-01 | 1,764 | 1,821 | 1,754 | 1,801 | 147,900 | 1,801 |
| 2015-09-30 | 1,721 | 1,775 | 1,714 | 1,764 | 97,000 | 1,764 |
| 2015-09-29 | 1,720 | 1,720 | 1,681 | 1,683 | 46,000 | 1,683 |
| 2015-09-28 | 1,709 | 1,733 | 1,689 | 1,731 | 62,400 | 1,731 |
| 2015-09-25 | 1,661 | 1,702 | 1,654 | 1,679 | 33,300 | 1,679 |
| 2015-09-24 | 1,716 | 1,716 | 1,670 | 1,673 | 81,800 | 1,673 |
| 2015-09-18 | 1,774 | 1,774 | 1,744 | 1,756 | 56,000 | 1,756 |
| 2015-09-17 | 1,790 | 1,816 | 1,748 | 1,775 | 100,900 | 1,775 |
| 2015-09-16 | 1,782 | 1,787 | 1,747 | 1,755 | 69,500 | 1,755 |
| 2015-09-15 | 1,757 | 1,798 | 1,757 | 1,780 | 69,800 | 1,780 |
| 2015-09-14 | 1,780 | 1,792 | 1,752 | 1,758 | 55,800 | 1,758 |
| 2015-09-11 | 1,742 | 1,776 | 1,720 | 1,769 | 79,300 | 1,769 |
| 2015-09-10 | 1,715 | 1,782 | 1,715 | 1,775 | 62,200 | 1,775 |
| 2015-09-09 | 1,719 | 1,756 | 1,713 | 1,756 | 99,900 | 1,756 |
| 2015-09-08 | 1,660 | 1,721 | 1,660 | 1,674 | 75,400 | 1,674 |
| 2015-09-07 | 1,635 | 1,687 | 1,635 | 1,670 | 99,100 | 1,670 |
| 2015-09-04 | 1,661 | 1,692 | 1,632 | 1,645 | 103,400 | 1,645 |
| 2015-09-03 | 1,679 | 1,686 | 1,636 | 1,646 | 95,700 | 1,646 |
| 2015-09-02 | 1,680 | 1,705 | 1,617 | 1,623 | 197,000 | 1,623 |
| 2015-09-01 | 1,726 | 1,759 | 1,698 | 1,703 | 104,500 | 1,703 |
| 2015-08-31 | 1,745 | 1,749 | 1,706 | 1,725 | 134,900 | 1,725 |
| 2015-08-28 | 1,745 | 1,759 | 1,720 | 1,727 | 159,400 | 1,727 |
| 2015-08-27 | 1,750 | 1,795 | 1,719 | 1,721 | 97,700 | 1,721 |
| 2015-08-26 | 1,666 | 1,739 | 1,666 | 1,728 | 150,200 | 1,728 |
| 2015-08-25 | 1,630 | 1,735 | 1,608 | 1,665 | 137,900 | 1,665 |
| 2015-08-24 | 1,704 | 1,760 | 1,684 | 1,684 | 172,800 | 1,684 |
| 2015-08-21 | 1,743 | 1,772 | 1,743 | 1,757 | 105,700 | 1,757 |
| 2015-08-20 | 1,791 | 1,828 | 1,773 | 1,773 | 96,900 | 1,773 |
| 2015-08-19 | 1,816 | 1,816 | 1,782 | 1,791 | 55,300 | 1,791 |
| 2015-08-18 | 1,830 | 1,858 | 1,791 | 1,817 | 173,500 | 1,817 |
| 2015-08-17 | 1,827 | 1,837 | 1,815 | 1,833 | 93,200 | 1,833 |
| 2015-08-14 | 1,830 | 1,845 | 1,819 | 1,831 | 170,600 | 1,831 |
| 2015-08-13 | 1,792 | 1,830 | 1,792 | 1,830 | 101,200 | 1,830 |
| 2015-08-12 | 1,811 | 1,819 | 1,793 | 1,806 | 113,000 | 1,806 |
| 2015-08-11 | 1,838 | 1,838 | 1,800 | 1,829 | 168,700 | 1,829 |
| 2015-08-10 | 1,760 | 1,840 | 1,760 | 1,839 | 394,800 | 1,839 |
| 2015-08-07 | 1,695 | 1,730 | 1,688 | 1,721 | 60,200 | 1,721 |
| 2015-08-06 | 1,695 | 1,728 | 1,687 | 1,717 | 59,400 | 1,717 |
| 2015-08-05 | 1,651 | 1,695 | 1,649 | 1,677 | 141,000 | 1,677 |
| 2015-08-04 | 1,668 | 1,668 | 1,644 | 1,651 | 52,700 | 1,651 |
| 2015-08-03 | 1,686 | 1,690 | 1,655 | 1,662 | 76,600 | 1,662 |
| 2015-07-31 | 1,658 | 1,669 | 1,643 | 1,662 | 106,600 | 1,662 |
| 2015-07-30 | 1,678 | 1,678 | 1,653 | 1,654 | 126,900 | 1,654 |
| 2015-07-29 | 1,699 | 1,699 | 1,673 | 1,680 | 50,300 | 1,680 |
| 2015-07-28 | 1,685 | 1,703 | 1,680 | 1,686 | 85,400 | 1,686 |
| 2015-07-27 | 1,715 | 1,716 | 1,687 | 1,689 | 53,300 | 1,689 |
| 2015-07-24 | 1,739 | 1,739 | 1,704 | 1,712 | 75,500 | 1,712 |
| 2015-07-23 | 1,743 | 1,750 | 1,730 | 1,745 | 40,900 | 1,745 |
| 2015-07-22 | 1,763 | 1,764 | 1,731 | 1,731 | 69,700 | 1,731 |
| 2015-07-21 | 1,759 | 1,785 | 1,752 | 1,773 | 145,900 | 1,773 |
| 2015-07-17 | 1,712 | 1,741 | 1,710 | 1,738 | 122,900 | 1,738 |
| 2015-07-16 | 1,708 | 1,711 | 1,680 | 1,703 | 101,300 | 1,703 |
| 2015-07-15 | 1,712 | 1,729 | 1,690 | 1,722 | 87,800 | 1,722 |
| 2015-07-14 | 1,750 | 1,750 | 1,702 | 1,712 | 73,900 | 1,712 |
| 2015-07-13 | 1,714 | 1,728 | 1,708 | 1,715 | 36,000 | 1,715 |
| 2015-07-10 | 1,740 | 1,740 | 1,688 | 1,708 | 137,200 | 1,708 |
| 2015-07-09 | 1,687 | 1,738 | 1,666 | 1,738 | 153,800 | 1,738 |
| 2015-07-08 | 1,725 | 1,745 | 1,700 | 1,707 | 94,800 | 1,707 |
| 2015-07-07 | 1,711 | 1,731 | 1,711 | 1,730 | 49,400 | 1,730 |
| 2015-07-06 | 1,696 | 1,729 | 1,696 | 1,701 | 118,400 | 1,701 |
| 2015-07-03 | 1,701 | 1,714 | 1,700 | 1,707 | 89,900 | 1,707 |
| 2015-07-02 | 1,723 | 1,723 | 1,700 | 1,706 | 86,200 | 1,706 |
| 2015-07-01 | 1,712 | 1,744 | 1,686 | 1,710 | 107,500 | 1,710 |
| 2015-06-30 | 1,697 | 1,722 | 1,693 | 1,706 | 104,100 | 1,706 |
| 2015-06-29 | 1,700 | 1,730 | 1,699 | 1,699 | 157,900 | 1,699 |
| 2015-06-26 | 1,767 | 1,772 | 1,734 | 1,735 | 91,800 | 1,735 |
| 2015-06-25 | 1,770 | 1,780 | 1,764 | 1,766 | 66,300 | 1,766 |
| 2015-06-24 | 1,773 | 1,808 | 1,766 | 1,787 | 129,700 | 1,787 |
| 2015-06-23 | 1,775 | 1,781 | 1,760 | 1,778 | 77,400 | 1,778 |
| 2015-06-22 | 1,785 | 1,789 | 1,760 | 1,768 | 88,000 | 1,768 |
| 2015-06-19 | 1,751 | 1,794 | 1,741 | 1,794 | 93,200 | 1,794 |
| 2015-06-18 | 1,723 | 1,755 | 1,723 | 1,746 | 68,100 | 1,746 |
| 2015-06-17 | 1,749 | 1,751 | 1,723 | 1,731 | 45,000 | 1,731 |
| 2015-06-16 | 1,770 | 1,776 | 1,749 | 1,755 | 64,400 | 1,755 |
| 2015-06-15 | 1,777 | 1,799 | 1,760 | 1,784 | 64,800 | 1,784 |
| 2015-06-12 | 1,746 | 1,789 | 1,713 | 1,786 | 215,700 | 1,786 |
| 2015-06-11 | 1,718 | 1,735 | 1,705 | 1,716 | 96,400 | 1,716 |
| 2015-06-10 | 1,731 | 1,751 | 1,692 | 1,697 | 153,000 | 1,697 |
| 2015-06-09 | 1,770 | 1,772 | 1,727 | 1,727 | 104,700 | 1,727 |
| 2015-06-08 | 1,755 | 1,794 | 1,753 | 1,789 | 187,500 | 1,789 |
| 2015-06-05 | 1,762 | 1,762 | 1,746 | 1,753 | 87,600 | 1,753 |
| 2015-06-04 | 1,785 | 1,787 | 1,762 | 1,769 | 45,000 | 1,769 |
| 2015-06-03 | 1,799 | 1,799 | 1,780 | 1,787 | 46,700 | 1,787 |
| 2015-06-02 | 1,787 | 1,805 | 1,780 | 1,800 | 96,800 | 1,800 |
| 2015-06-01 | 1,773 | 1,810 | 1,773 | 1,802 | 163,000 | 1,802 |
| 2015-05-29 | 1,775 | 1,794 | 1,775 | 1,780 | 107,200 | 1,780 |
| 2015-05-28 | 1,790 | 1,795 | 1,772 | 1,784 | 64,700 | 1,784 |
| 2015-05-27 | 1,765 | 1,794 | 1,760 | 1,788 | 114,700 | 1,788 |
| 2015-05-26 | 1,761 | 1,765 | 1,750 | 1,759 | 47,400 | 1,759 |
| 2015-05-25 | 1,757 | 1,773 | 1,746 | 1,761 | 55,100 | 1,761 |
| 2015-05-22 | 1,745 | 1,757 | 1,725 | 1,757 | 63,300 | 1,757 |
| 2015-05-21 | 1,770 | 1,777 | 1,738 | 1,740 | 91,000 | 1,740 |
| 2015-05-20 | 1,759 | 1,782 | 1,752 | 1,768 | 132,000 | 1,768 |
| 2015-05-19 | 1,750 | 1,770 | 1,742 | 1,759 | 147,900 | 1,759 |
| 2015-05-18 | 1,738 | 1,757 | 1,735 | 1,748 | 101,300 | 1,748 |
| 2015-05-15 | 1,722 | 1,742 | 1,714 | 1,721 | 68,500 | 1,721 |
| 2015-05-14 | 1,713 | 1,728 | 1,706 | 1,722 | 72,400 | 1,722 |
| 2015-05-13 | 1,730 | 1,750 | 1,719 | 1,721 | 80,100 | 1,721 |
| 2015-05-12 | 1,710 | 1,737 | 1,708 | 1,731 | 175,800 | 1,731 |
| 2015-05-11 | 1,700 | 1,759 | 1,691 | 1,726 | 271,800 | 1,726 |
| 2015-05-08 | 1,690 | 1,705 | 1,678 | 1,682 | 134,800 | 1,682 |
| 2015-05-07 | 1,685 | 1,722 | 1,685 | 1,695 | 149,000 | 1,695 |
| 2015-05-01 | 1,703 | 1,726 | 1,688 | 1,691 | 106,500 | 1,691 |
| 2015-04-30 | 1,725 | 1,743 | 1,706 | 1,724 | 138,900 | 1,724 |
| 2015-04-28 | 1,721 | 1,735 | 1,709 | 1,716 | 109,600 | 1,716 |
| 2015-04-27 | 1,726 | 1,737 | 1,717 | 1,728 | 85,900 | 1,728 |
| 2015-04-24 | 1,743 | 1,745 | 1,711 | 1,717 | 202,600 | 1,717 |
| 2015-04-23 | 1,745 | 1,755 | 1,722 | 1,733 | 180,200 | 1,733 |
| 2015-04-22 | 1,701 | 1,727 | 1,695 | 1,727 | 157,000 | 1,727 |
| 2015-04-21 | 1,698 | 1,715 | 1,691 | 1,701 | 145,100 | 1,701 |
| 2015-04-20 | 1,711 | 1,715 | 1,683 | 1,697 | 262,100 | 1,697 |
| 2015-04-17 | 1,745 | 1,756 | 1,720 | 1,732 | 123,800 | 1,732 |
| 2015-04-16 | 1,740 | 1,764 | 1,724 | 1,741 | 245,500 | 1,741 |
| 2015-04-15 | 1,729 | 1,747 | 1,715 | 1,731 | 113,000 | 1,731 |
| 2015-04-14 | 1,740 | 1,763 | 1,730 | 1,750 | 226,400 | 1,750 |
| 2015-04-13 | 1,673 | 1,746 | 1,661 | 1,740 | 322,700 | 1,740 |
| 2015-04-10 | 1,684 | 1,685 | 1,665 | 1,673 | 104,600 | 1,673 |
| 2015-04-09 | 1,684 | 1,686 | 1,657 | 1,672 | 162,900 | 1,672 |
| 2015-04-08 | 1,686 | 1,700 | 1,681 | 1,684 | 100,000 | 1,684 |
| 2015-04-07 | 1,680 | 1,710 | 1,669 | 1,686 | 141,300 | 1,686 |
| 2015-04-06 | 1,670 | 1,678 | 1,651 | 1,673 | 46,000 | 1,673 |
| 2015-04-03 | 1,670 | 1,688 | 1,669 | 1,679 | 79,900 | 1,679 |
| 2015-04-02 | 1,635 | 1,665 | 1,625 | 1,661 | 110,100 | 1,661 |
| 2015-04-01 | 1,658 | 1,658 | 1,625 | 1,634 | 85,400 | 1,634 |
| 2015-03-31 | 1,659 | 1,683 | 1,652 | 1,660 | 90,200 | 1,660 |
| 2015-03-30 | 1,662 | 1,664 | 1,635 | 1,645 | 62,000 | 1,645 |
| 2015-03-27 | 1,652 | 1,694 | 1,640 | 1,656 | 76,100 | 1,656 |
| 2015-03-26 | 1,651 | 1,676 | 1,651 | 1,663 | 59,300 | 1,663 |
| 2015-03-25 | 1,679 | 1,688 | 1,661 | 1,674 | 107,500 | 1,674 |
| 2015-03-24 | 1,690 | 1,693 | 1,655 | 1,688 | 90,800 | 1,688 |
| 2015-03-23 | 1,659 | 1,693 | 1,652 | 1,690 | 196,800 | 1,690 |
| 2015-03-20 | 1,630 | 1,659 | 1,611 | 1,650 | 152,000 | 1,650 |
| 2015-03-19 | 1,637 | 1,663 | 1,634 | 1,638 | 107,100 | 1,638 |
| 2015-03-18 | 1,668 | 1,672 | 1,641 | 1,665 | 324,000 | 1,665 |
| 2015-03-17 | 1,670 | 1,690 | 1,660 | 1,672 | 169,600 | 1,672 |
| 2015-03-16 | 1,645 | 1,674 | 1,639 | 1,659 | 118,600 | 1,659 |
| 2015-03-13 | 1,603 | 1,651 | 1,595 | 1,634 | 399,300 | 1,634 |
| 2015-03-12 | 1,625 | 1,627 | 1,599 | 1,603 | 184,000 | 1,603 |
| 2015-03-11 | 1,595 | 1,616 | 1,595 | 1,609 | 83,300 | 1,609 |
| 2015-03-10 | 1,614 | 1,633 | 1,597 | 1,599 | 170,200 | 1,599 |
| 2015-03-09 | 1,595 | 1,608 | 1,578 | 1,601 | 168,600 | 1,601 |
| 2015-03-06 | 1,614 | 1,614 | 1,597 | 1,603 | 180,800 | 1,603 |
| 2015-03-05 | 1,619 | 1,632 | 1,604 | 1,615 | 107,200 | 1,615 |
| 2015-03-04 | 1,605 | 1,609 | 1,595 | 1,601 | 107,100 | 1,601 |
| 2015-03-03 | 1,660 | 1,660 | 1,621 | 1,623 | 120,100 | 1,623 |
| 2015-03-02 | 1,688 | 1,694 | 1,648 | 1,651 | 142,200 | 1,651 |
| 2015-02-27 | 1,645 | 1,665 | 1,638 | 1,664 | 256,000 | 1,664 |
| 2015-02-26 | 1,640 | 1,647 | 1,633 | 1,642 | 308,000 | 1,642 |
| 2015-02-25 | 1,590 | 1,631 | 1,583 | 1,612 | 280,000 | 1,612 |
| 2015-02-24 | 1,585 | 1,585 | 1,571 | 1,578 | 157,700 | 1,578 |
| 2015-02-23 | 1,585 | 1,589 | 1,578 | 1,582 | 150,100 | 1,582 |
| 2015-02-20 | 1,589 | 1,589 | 1,573 | 1,583 | 167,800 | 1,583 |
| 2015-02-19 | 1,571 | 1,598 | 1,569 | 1,590 | 263,900 | 1,590 |
| 2015-02-18 | 1,598 | 1,603 | 1,570 | 1,578 | 289,600 | 1,578 |
| 2015-02-17 | 1,590 | 1,616 | 1,587 | 1,596 | 173,400 | 1,596 |
| 2015-02-16 | 1,610 | 1,613 | 1,589 | 1,596 | 180,200 | 1,596 |
| 2015-02-13 | 1,608 | 1,633 | 1,592 | 1,597 | 183,700 | 1,597 |
| 2015-02-12 | 1,612 | 1,620 | 1,576 | 1,606 | 603,900 | 1,606 |
| 2015-02-10 | 1,607 | 1,648 | 1,602 | 1,607 | 501,300 | 1,607 |
| 2015-02-09 | 1,523 | 1,655 | 1,490 | 1,604 | 1,730,800 | 1,604 |
| 2015-02-06 | 1,835 | 1,836 | 1,799 | 1,803 | 114,600 | 1,803 |
| 2015-02-05 | 1,810 | 1,829 | 1,802 | 1,822 | 134,000 | 1,822 |
| 2015-02-04 | 1,810 | 1,832 | 1,807 | 1,821 | 121,200 | 1,821 |
| 2015-02-03 | 1,806 | 1,819 | 1,787 | 1,798 | 155,500 | 1,798 |
| 2015-02-02 | 1,783 | 1,819 | 1,781 | 1,815 | 219,300 | 1,815 |
| 2015-01-30 | 1,788 | 1,798 | 1,773 | 1,785 | 266,500 | 1,785 |
| 2015-01-29 | 1,751 | 1,784 | 1,739 | 1,748 | 347,900 | 1,748 |
| 2015-01-28 | 1,710 | 1,717 | 1,699 | 1,701 | 75,500 | 1,701 |
| 2015-01-27 | 1,700 | 1,725 | 1,689 | 1,715 | 161,400 | 1,715 |
| 2015-01-26 | 1,679 | 1,687 | 1,670 | 1,685 | 128,500 | 1,685 |
| 2015-01-23 | 1,675 | 1,688 | 1,666 | 1,678 | 161,600 | 1,678 |
| 2015-01-22 | 1,675 | 1,675 | 1,648 | 1,663 | 120,100 | 1,663 |
| 2015-01-21 | 1,662 | 1,680 | 1,646 | 1,676 | 165,700 | 1,676 |
| 2015-01-20 | 1,658 | 1,661 | 1,635 | 1,648 | 241,800 | 1,648 |
| 2015-01-19 | 1,655 | 1,667 | 1,639 | 1,642 | 109,600 | 1,642 |
| 2015-01-16 | 1,660 | 1,660 | 1,630 | 1,643 | 166,200 | 1,643 |
| 2015-01-15 | 1,655 | 1,684 | 1,655 | 1,667 | 234,600 | 1,667 |
| 2015-01-14 | 1,710 | 1,710 | 1,659 | 1,662 | 88,800 | 1,662 |
| 2015-01-13 | 1,713 | 1,727 | 1,696 | 1,710 | 147,600 | 1,710 |
| 2015-01-09 | 1,726 | 1,732 | 1,713 | 1,722 | 79,200 | 1,722 |
| 2015-01-08 | 1,705 | 1,725 | 1,702 | 1,711 | 102,000 | 1,711 |
| 2015-01-07 | 1,717 | 1,723 | 1,690 | 1,704 | 198,300 | 1,704 |
| 2015-01-06 | 1,755 | 1,776 | 1,723 | 1,740 | 116,700 | 1,740 |
| 2015-01-05 | 1,790 | 1,793 | 1,763 | 1,783 | 81,500 | 1,783 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
