6932 (株)遠藤照明 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 | 1,220 | 1,240 | 1,220 | 1,240 | 28,700 | 1,240 |
| 2015-12-29 | 1,175 | 1,218 | 1,165 | 1,217 | 40,300 | 1,217 |
| 2015-12-28 | 1,114 | 1,194 | 1,114 | 1,189 | 86,100 | 1,189 |
| 2015-12-25 | 1,164 | 1,164 | 1,113 | 1,114 | 131,800 | 1,114 |
| 2015-12-24 | 1,155 | 1,168 | 1,151 | 1,156 | 71,300 | 1,156 |
| 2015-12-22 | 1,165 | 1,168 | 1,156 | 1,162 | 40,600 | 1,162 |
| 2015-12-21 | 1,181 | 1,181 | 1,160 | 1,170 | 49,300 | 1,170 |
| 2015-12-18 | 1,184 | 1,208 | 1,181 | 1,185 | 57,900 | 1,185 |
| 2015-12-17 | 1,199 | 1,199 | 1,176 | 1,184 | 54,300 | 1,184 |
| 2015-12-16 | 1,182 | 1,202 | 1,179 | 1,188 | 30,000 | 1,188 |
| 2015-12-15 | 1,191 | 1,207 | 1,178 | 1,182 | 44,700 | 1,182 |
| 2015-12-14 | 1,199 | 1,220 | 1,186 | 1,191 | 68,400 | 1,191 |
| 2015-12-11 | 1,202 | 1,235 | 1,202 | 1,225 | 65,600 | 1,225 |
| 2015-12-10 | 1,200 | 1,207 | 1,195 | 1,202 | 37,600 | 1,202 |
| 2015-12-09 | 1,215 | 1,227 | 1,207 | 1,215 | 57,200 | 1,215 |
| 2015-12-08 | 1,245 | 1,245 | 1,229 | 1,234 | 38,500 | 1,234 |
| 2015-12-07 | 1,230 | 1,247 | 1,226 | 1,245 | 65,800 | 1,245 |
| 2015-12-04 | 1,226 | 1,232 | 1,210 | 1,232 | 52,800 | 1,232 |
| 2015-12-03 | 1,247 | 1,260 | 1,232 | 1,241 | 85,700 | 1,241 |
| 2015-12-02 | 1,247 | 1,255 | 1,234 | 1,244 | 45,900 | 1,244 |
| 2015-12-01 | 1,249 | 1,273 | 1,235 | 1,253 | 65,000 | 1,253 |
| 2015-11-30 | 1,283 | 1,286 | 1,220 | 1,235 | 222,700 | 1,235 |
| 2015-11-27 | 1,259 | 1,288 | 1,259 | 1,267 | 163,900 | 1,267 |
| 2015-11-26 | 1,196 | 1,255 | 1,190 | 1,246 | 228,700 | 1,246 |
| 2015-11-25 | 1,178 | 1,183 | 1,169 | 1,179 | 40,500 | 1,179 |
| 2015-11-24 | 1,155 | 1,174 | 1,153 | 1,173 | 66,400 | 1,173 |
| 2015-11-20 | 1,148 | 1,153 | 1,147 | 1,153 | 50,600 | 1,153 |
| 2015-11-19 | 1,147 | 1,151 | 1,139 | 1,143 | 55,500 | 1,143 |
| 2015-11-18 | 1,148 | 1,148 | 1,137 | 1,144 | 37,500 | 1,144 |
| 2015-11-17 | 1,144 | 1,149 | 1,138 | 1,141 | 39,600 | 1,141 |
| 2015-11-16 | 1,135 | 1,143 | 1,125 | 1,139 | 73,100 | 1,139 |
| 2015-11-13 | 1,145 | 1,153 | 1,140 | 1,145 | 38,100 | 1,145 |
| 2015-11-12 | 1,145 | 1,155 | 1,137 | 1,148 | 43,400 | 1,148 |
| 2015-11-11 | 1,146 | 1,146 | 1,133 | 1,139 | 54,600 | 1,139 |
| 2015-11-10 | 1,140 | 1,154 | 1,137 | 1,146 | 48,600 | 1,146 |
| 2015-11-09 | 1,141 | 1,150 | 1,140 | 1,141 | 63,700 | 1,141 |
| 2015-11-06 | 1,141 | 1,159 | 1,141 | 1,142 | 43,000 | 1,142 |
| 2015-11-05 | 1,136 | 1,148 | 1,130 | 1,140 | 80,600 | 1,140 |
| 2015-11-04 | 1,165 | 1,182 | 1,135 | 1,136 | 108,500 | 1,136 |
| 2015-11-02 | 1,200 | 1,200 | 1,147 | 1,161 | 170,900 | 1,161 |
| 2015-10-30 | 1,248 | 1,248 | 1,232 | 1,232 | 28,600 | 1,232 |
| 2015-10-29 | 1,241 | 1,250 | 1,232 | 1,232 | 68,600 | 1,232 |
| 2015-10-28 | 1,247 | 1,247 | 1,239 | 1,241 | 20,100 | 1,241 |
| 2015-10-27 | 1,257 | 1,257 | 1,242 | 1,242 | 15,200 | 1,242 |
| 2015-10-26 | 1,255 | 1,255 | 1,243 | 1,246 | 28,300 | 1,246 |
| 2015-10-23 | 1,256 | 1,260 | 1,235 | 1,238 | 47,400 | 1,238 |
| 2015-10-22 | 1,248 | 1,255 | 1,241 | 1,247 | 21,300 | 1,247 |
| 2015-10-21 | 1,233 | 1,247 | 1,230 | 1,245 | 25,700 | 1,245 |
| 2015-10-20 | 1,250 | 1,250 | 1,233 | 1,233 | 12,300 | 1,233 |
| 2015-10-19 | 1,246 | 1,252 | 1,233 | 1,233 | 18,700 | 1,233 |
| 2015-10-16 | 1,255 | 1,257 | 1,241 | 1,241 | 24,400 | 1,241 |
| 2015-10-15 | 1,238 | 1,253 | 1,233 | 1,249 | 16,100 | 1,249 |
| 2015-10-14 | 1,253 | 1,257 | 1,231 | 1,238 | 50,300 | 1,238 |
| 2015-10-13 | 1,270 | 1,275 | 1,256 | 1,256 | 31,700 | 1,256 |
| 2015-10-09 | 1,251 | 1,277 | 1,250 | 1,258 | 32,800 | 1,258 |
| 2015-10-08 | 1,261 | 1,271 | 1,258 | 1,260 | 15,700 | 1,260 |
| 2015-10-07 | 1,278 | 1,279 | 1,250 | 1,274 | 23,800 | 1,274 |
| 2015-10-06 | 1,275 | 1,280 | 1,267 | 1,270 | 28,700 | 1,270 |
| 2015-10-05 | 1,262 | 1,266 | 1,241 | 1,262 | 18,800 | 1,262 |
| 2015-10-02 | 1,241 | 1,250 | 1,229 | 1,247 | 14,500 | 1,247 |
| 2015-10-01 | 1,244 | 1,248 | 1,230 | 1,241 | 15,100 | 1,241 |
| 2015-09-30 | 1,234 | 1,250 | 1,224 | 1,236 | 20,600 | 1,236 |
| 2015-09-29 | 1,253 | 1,261 | 1,234 | 1,234 | 22,700 | 1,234 |
| 2015-09-28 | 1,278 | 1,288 | 1,264 | 1,283 | 19,100 | 1,283 |
| 2015-09-25 | 1,276 | 1,304 | 1,266 | 1,298 | 22,800 | 1,298 |
| 2015-09-24 | 1,269 | 1,287 | 1,252 | 1,266 | 32,500 | 1,266 |
| 2015-09-18 | 1,295 | 1,300 | 1,277 | 1,279 | 18,600 | 1,279 |
| 2015-09-17 | 1,281 | 1,309 | 1,281 | 1,297 | 32,100 | 1,297 |
| 2015-09-16 | 1,294 | 1,296 | 1,276 | 1,282 | 19,300 | 1,282 |
| 2015-09-15 | 1,287 | 1,300 | 1,278 | 1,278 | 15,800 | 1,278 |
| 2015-09-14 | 1,290 | 1,306 | 1,282 | 1,282 | 18,000 | 1,282 |
| 2015-09-11 | 1,268 | 1,290 | 1,263 | 1,277 | 33,400 | 1,277 |
| 2015-09-10 | 1,250 | 1,263 | 1,240 | 1,260 | 22,600 | 1,260 |
| 2015-09-09 | 1,234 | 1,259 | 1,234 | 1,259 | 24,100 | 1,259 |
| 2015-09-08 | 1,237 | 1,244 | 1,220 | 1,224 | 20,500 | 1,224 |
| 2015-09-07 | 1,242 | 1,251 | 1,226 | 1,237 | 35,600 | 1,237 |
| 2015-09-04 | 1,269 | 1,277 | 1,242 | 1,249 | 38,300 | 1,249 |
| 2015-09-03 | 1,270 | 1,280 | 1,260 | 1,262 | 19,100 | 1,262 |
| 2015-09-02 | 1,273 | 1,287 | 1,250 | 1,259 | 38,800 | 1,259 |
| 2015-09-01 | 1,310 | 1,311 | 1,279 | 1,279 | 28,500 | 1,279 |
| 2015-08-31 | 1,325 | 1,325 | 1,299 | 1,310 | 26,100 | 1,310 |
| 2015-08-28 | 1,316 | 1,326 | 1,300 | 1,314 | 51,700 | 1,314 |
| 2015-08-27 | 1,345 | 1,345 | 1,310 | 1,316 | 36,800 | 1,316 |
| 2015-08-26 | 1,244 | 1,309 | 1,240 | 1,299 | 93,200 | 1,299 |
| 2015-08-25 | 1,246 | 1,312 | 1,212 | 1,245 | 100,400 | 1,245 |
| 2015-08-24 | 1,330 | 1,369 | 1,306 | 1,306 | 69,400 | 1,306 |
| 2015-08-21 | 1,390 | 1,420 | 1,383 | 1,388 | 53,900 | 1,388 |
| 2015-08-20 | 1,411 | 1,420 | 1,402 | 1,402 | 18,000 | 1,402 |
| 2015-08-19 | 1,423 | 1,423 | 1,410 | 1,411 | 12,200 | 1,411 |
| 2015-08-18 | 1,411 | 1,428 | 1,411 | 1,425 | 29,900 | 1,425 |
| 2015-08-17 | 1,426 | 1,437 | 1,407 | 1,411 | 33,700 | 1,411 |
| 2015-08-14 | 1,429 | 1,429 | 1,420 | 1,423 | 20,500 | 1,423 |
| 2015-08-13 | 1,411 | 1,429 | 1,404 | 1,423 | 20,700 | 1,423 |
| 2015-08-12 | 1,423 | 1,429 | 1,413 | 1,413 | 26,900 | 1,413 |
| 2015-08-11 | 1,425 | 1,432 | 1,404 | 1,424 | 35,800 | 1,424 |
| 2015-08-10 | 1,410 | 1,425 | 1,408 | 1,425 | 34,700 | 1,425 |
| 2015-08-07 | 1,395 | 1,412 | 1,392 | 1,410 | 46,000 | 1,410 |
| 2015-08-06 | 1,389 | 1,406 | 1,385 | 1,397 | 47,400 | 1,397 |
| 2015-08-05 | 1,365 | 1,386 | 1,365 | 1,380 | 22,900 | 1,380 |
| 2015-08-04 | 1,385 | 1,385 | 1,356 | 1,365 | 45,000 | 1,365 |
| 2015-08-03 | 1,374 | 1,393 | 1,366 | 1,386 | 46,300 | 1,386 |
| 2015-07-31 | 1,380 | 1,389 | 1,376 | 1,383 | 36,100 | 1,383 |
| 2015-07-30 | 1,372 | 1,380 | 1,361 | 1,372 | 22,100 | 1,372 |
| 2015-07-29 | 1,366 | 1,374 | 1,358 | 1,370 | 24,600 | 1,370 |
| 2015-07-28 | 1,358 | 1,374 | 1,354 | 1,355 | 24,500 | 1,355 |
| 2015-07-27 | 1,370 | 1,378 | 1,360 | 1,363 | 21,800 | 1,363 |
| 2015-07-24 | 1,369 | 1,379 | 1,369 | 1,375 | 32,200 | 1,375 |
| 2015-07-23 | 1,377 | 1,377 | 1,355 | 1,364 | 33,100 | 1,364 |
| 2015-07-22 | 1,380 | 1,398 | 1,371 | 1,376 | 32,800 | 1,376 |
| 2015-07-21 | 1,380 | 1,388 | 1,368 | 1,381 | 31,400 | 1,381 |
| 2015-07-17 | 1,370 | 1,377 | 1,357 | 1,371 | 22,400 | 1,371 |
| 2015-07-16 | 1,365 | 1,370 | 1,361 | 1,369 | 17,400 | 1,369 |
| 2015-07-15 | 1,354 | 1,370 | 1,354 | 1,369 | 21,900 | 1,369 |
| 2015-07-14 | 1,364 | 1,372 | 1,348 | 1,351 | 27,100 | 1,351 |
| 2015-07-13 | 1,338 | 1,360 | 1,336 | 1,355 | 24,200 | 1,355 |
| 2015-07-10 | 1,331 | 1,339 | 1,325 | 1,329 | 34,600 | 1,329 |
| 2015-07-09 | 1,336 | 1,341 | 1,316 | 1,341 | 75,100 | 1,341 |
| 2015-07-08 | 1,371 | 1,371 | 1,341 | 1,341 | 61,500 | 1,341 |
| 2015-07-07 | 1,377 | 1,379 | 1,366 | 1,371 | 28,000 | 1,371 |
| 2015-07-06 | 1,380 | 1,380 | 1,356 | 1,359 | 29,200 | 1,359 |
| 2015-07-03 | 1,369 | 1,384 | 1,357 | 1,384 | 45,100 | 1,384 |
| 2015-07-02 | 1,368 | 1,368 | 1,356 | 1,363 | 30,900 | 1,363 |
| 2015-07-01 | 1,354 | 1,364 | 1,350 | 1,356 | 43,700 | 1,356 |
| 2015-06-30 | 1,351 | 1,351 | 1,330 | 1,346 | 60,700 | 1,346 |
| 2015-06-29 | 1,350 | 1,359 | 1,350 | 1,350 | 88,400 | 1,350 |
| 2015-06-26 | 1,375 | 1,378 | 1,367 | 1,367 | 39,900 | 1,367 |
| 2015-06-25 | 1,380 | 1,390 | 1,371 | 1,372 | 40,800 | 1,372 |
| 2015-06-24 | 1,375 | 1,382 | 1,375 | 1,379 | 31,300 | 1,379 |
| 2015-06-23 | 1,380 | 1,380 | 1,373 | 1,375 | 33,700 | 1,375 |
| 2015-06-22 | 1,384 | 1,392 | 1,372 | 1,372 | 40,500 | 1,372 |
| 2015-06-19 | 1,395 | 1,405 | 1,387 | 1,389 | 61,200 | 1,389 |
| 2015-06-18 | 1,390 | 1,395 | 1,375 | 1,375 | 64,300 | 1,375 |
| 2015-06-17 | 1,384 | 1,395 | 1,384 | 1,390 | 25,300 | 1,390 |
| 2015-06-16 | 1,391 | 1,396 | 1,384 | 1,384 | 33,400 | 1,384 |
| 2015-06-15 | 1,396 | 1,399 | 1,390 | 1,391 | 24,800 | 1,391 |
| 2015-06-12 | 1,411 | 1,411 | 1,386 | 1,400 | 79,800 | 1,400 |
| 2015-06-11 | 1,407 | 1,424 | 1,406 | 1,411 | 26,900 | 1,411 |
| 2015-06-10 | 1,415 | 1,430 | 1,403 | 1,407 | 28,700 | 1,407 |
| 2015-06-09 | 1,420 | 1,434 | 1,410 | 1,412 | 31,800 | 1,412 |
| 2015-06-08 | 1,439 | 1,439 | 1,426 | 1,428 | 16,200 | 1,428 |
| 2015-06-05 | 1,422 | 1,440 | 1,415 | 1,436 | 60,500 | 1,436 |
| 2015-06-04 | 1,424 | 1,432 | 1,415 | 1,422 | 38,200 | 1,422 |
| 2015-06-03 | 1,411 | 1,427 | 1,410 | 1,417 | 38,300 | 1,417 |
| 2015-06-02 | 1,423 | 1,430 | 1,415 | 1,416 | 50,100 | 1,416 |
| 2015-06-01 | 1,409 | 1,429 | 1,409 | 1,423 | 39,000 | 1,423 |
| 2015-05-29 | 1,394 | 1,415 | 1,394 | 1,413 | 35,900 | 1,413 |
| 2015-05-28 | 1,394 | 1,409 | 1,392 | 1,394 | 29,400 | 1,394 |
| 2015-05-27 | 1,391 | 1,408 | 1,390 | 1,401 | 33,300 | 1,401 |
| 2015-05-26 | 1,404 | 1,410 | 1,398 | 1,400 | 31,000 | 1,400 |
| 2015-05-25 | 1,420 | 1,420 | 1,395 | 1,404 | 55,700 | 1,404 |
| 2015-05-22 | 1,434 | 1,434 | 1,408 | 1,415 | 39,200 | 1,415 |
| 2015-05-21 | 1,425 | 1,438 | 1,421 | 1,434 | 81,400 | 1,434 |
| 2015-05-20 | 1,420 | 1,426 | 1,410 | 1,420 | 55,900 | 1,420 |
| 2015-05-19 | 1,403 | 1,416 | 1,397 | 1,414 | 44,000 | 1,414 |
| 2015-05-18 | 1,391 | 1,403 | 1,390 | 1,402 | 24,600 | 1,402 |
| 2015-05-15 | 1,403 | 1,403 | 1,380 | 1,386 | 31,400 | 1,386 |
| 2015-05-14 | 1,394 | 1,406 | 1,394 | 1,395 | 34,900 | 1,395 |
| 2015-05-13 | 1,404 | 1,408 | 1,390 | 1,394 | 33,900 | 1,394 |
| 2015-05-12 | 1,403 | 1,409 | 1,389 | 1,403 | 46,100 | 1,403 |
| 2015-05-11 | 1,400 | 1,412 | 1,385 | 1,403 | 73,500 | 1,403 |
| 2015-05-08 | 1,370 | 1,394 | 1,370 | 1,386 | 60,100 | 1,386 |
| 2015-05-07 | 1,360 | 1,396 | 1,353 | 1,371 | 97,200 | 1,371 |
| 2015-05-01 | 1,351 | 1,374 | 1,351 | 1,359 | 148,600 | 1,359 |
| 2015-04-30 | 1,435 | 1,435 | 1,389 | 1,417 | 55,300 | 1,417 |
| 2015-04-28 | 1,429 | 1,441 | 1,422 | 1,427 | 41,800 | 1,427 |
| 2015-04-27 | 1,430 | 1,430 | 1,403 | 1,420 | 37,200 | 1,420 |
| 2015-04-24 | 1,433 | 1,433 | 1,425 | 1,426 | 30,200 | 1,426 |
| 2015-04-23 | 1,437 | 1,449 | 1,430 | 1,432 | 47,500 | 1,432 |
| 2015-04-22 | 1,426 | 1,432 | 1,418 | 1,431 | 26,600 | 1,431 |
| 2015-04-21 | 1,426 | 1,449 | 1,412 | 1,418 | 66,900 | 1,418 |
| 2015-04-20 | 1,440 | 1,452 | 1,421 | 1,436 | 78,500 | 1,436 |
| 2015-04-17 | 1,455 | 1,469 | 1,450 | 1,450 | 83,200 | 1,450 |
| 2015-04-16 | 1,440 | 1,462 | 1,440 | 1,458 | 61,200 | 1,458 |
| 2015-04-15 | 1,443 | 1,459 | 1,438 | 1,453 | 65,100 | 1,453 |
| 2015-04-14 | 1,437 | 1,445 | 1,433 | 1,445 | 39,600 | 1,445 |
| 2015-04-13 | 1,435 | 1,449 | 1,426 | 1,444 | 58,000 | 1,444 |
| 2015-04-10 | 1,430 | 1,432 | 1,422 | 1,425 | 42,300 | 1,425 |
| 2015-04-09 | 1,433 | 1,433 | 1,407 | 1,418 | 53,900 | 1,418 |
| 2015-04-08 | 1,412 | 1,440 | 1,396 | 1,433 | 97,200 | 1,433 |
| 2015-04-07 | 1,383 | 1,423 | 1,383 | 1,411 | 84,800 | 1,411 |
| 2015-04-06 | 1,376 | 1,391 | 1,366 | 1,378 | 43,500 | 1,378 |
| 2015-04-03 | 1,370 | 1,379 | 1,360 | 1,376 | 41,400 | 1,376 |
| 2015-04-02 | 1,356 | 1,375 | 1,352 | 1,362 | 49,000 | 1,362 |
| 2015-04-01 | 1,370 | 1,388 | 1,358 | 1,360 | 60,400 | 1,360 |
| 2015-03-31 | 1,360 | 1,378 | 1,360 | 1,369 | 65,800 | 1,369 |
| 2015-03-30 | 1,415 | 1,415 | 1,343 | 1,359 | 139,500 | 1,359 |
| 2015-03-27 | 1,455 | 1,468 | 1,405 | 1,420 | 150,100 | 1,420 |
| 2015-03-26 | 1,466 | 1,482 | 1,460 | 1,478 | 154,100 | 1,478 |
| 2015-03-25 | 1,464 | 1,473 | 1,455 | 1,467 | 124,800 | 1,467 |
| 2015-03-24 | 1,449 | 1,473 | 1,442 | 1,466 | 124,700 | 1,466 |
| 2015-03-23 | 1,431 | 1,447 | 1,428 | 1,443 | 125,900 | 1,443 |
| 2015-03-20 | 1,415 | 1,421 | 1,411 | 1,418 | 44,800 | 1,418 |
| 2015-03-19 | 1,415 | 1,420 | 1,410 | 1,415 | 66,900 | 1,415 |
| 2015-03-18 | 1,424 | 1,424 | 1,413 | 1,418 | 65,700 | 1,418 |
| 2015-03-17 | 1,416 | 1,427 | 1,414 | 1,422 | 51,300 | 1,422 |
| 2015-03-16 | 1,416 | 1,425 | 1,410 | 1,417 | 49,700 | 1,417 |
| 2015-03-13 | 1,417 | 1,426 | 1,410 | 1,413 | 81,200 | 1,413 |
| 2015-03-12 | 1,418 | 1,425 | 1,407 | 1,417 | 50,200 | 1,417 |
| 2015-03-11 | 1,409 | 1,429 | 1,393 | 1,417 | 104,600 | 1,417 |
| 2015-03-10 | 1,428 | 1,432 | 1,402 | 1,423 | 89,400 | 1,423 |
| 2015-03-09 | 1,424 | 1,435 | 1,417 | 1,428 | 26,400 | 1,428 |
| 2015-03-06 | 1,414 | 1,430 | 1,414 | 1,425 | 35,900 | 1,425 |
| 2015-03-05 | 1,412 | 1,428 | 1,408 | 1,423 | 38,200 | 1,423 |
| 2015-03-04 | 1,390 | 1,418 | 1,383 | 1,414 | 82,700 | 1,414 |
| 2015-03-03 | 1,438 | 1,438 | 1,390 | 1,400 | 93,300 | 1,400 |
| 2015-03-02 | 1,407 | 1,438 | 1,406 | 1,420 | 82,500 | 1,420 |
| 2015-02-27 | 1,403 | 1,419 | 1,400 | 1,403 | 54,600 | 1,403 |
| 2015-02-26 | 1,411 | 1,415 | 1,401 | 1,405 | 55,400 | 1,405 |
| 2015-02-25 | 1,419 | 1,422 | 1,410 | 1,411 | 35,200 | 1,411 |
| 2015-02-24 | 1,424 | 1,428 | 1,415 | 1,423 | 44,200 | 1,423 |
| 2015-02-23 | 1,418 | 1,429 | 1,410 | 1,425 | 64,300 | 1,425 |
| 2015-02-20 | 1,399 | 1,422 | 1,391 | 1,410 | 112,200 | 1,410 |
| 2015-02-19 | 1,394 | 1,410 | 1,386 | 1,398 | 102,700 | 1,398 |
| 2015-02-18 | 1,360 | 1,391 | 1,359 | 1,389 | 162,200 | 1,389 |
| 2015-02-17 | 1,360 | 1,361 | 1,354 | 1,356 | 26,800 | 1,356 |
| 2015-02-16 | 1,346 | 1,359 | 1,346 | 1,354 | 71,300 | 1,354 |
| 2015-02-13 | 1,340 | 1,344 | 1,339 | 1,343 | 47,500 | 1,343 |
| 2015-02-12 | 1,345 | 1,345 | 1,333 | 1,335 | 58,600 | 1,335 |
| 2015-02-10 | 1,339 | 1,342 | 1,332 | 1,340 | 31,400 | 1,340 |
| 2015-02-09 | 1,325 | 1,344 | 1,325 | 1,341 | 51,300 | 1,341 |
| 2015-02-06 | 1,323 | 1,329 | 1,315 | 1,324 | 17,300 | 1,324 |
| 2015-02-05 | 1,322 | 1,331 | 1,315 | 1,323 | 25,000 | 1,323 |
| 2015-02-04 | 1,316 | 1,331 | 1,316 | 1,324 | 31,500 | 1,324 |
| 2015-02-03 | 1,330 | 1,336 | 1,315 | 1,321 | 30,600 | 1,321 |
| 2015-02-02 | 1,339 | 1,343 | 1,320 | 1,333 | 54,300 | 1,333 |
| 2015-01-30 | 1,329 | 1,330 | 1,316 | 1,328 | 33,200 | 1,328 |
| 2015-01-29 | 1,330 | 1,330 | 1,320 | 1,320 | 16,000 | 1,320 |
| 2015-01-28 | 1,316 | 1,338 | 1,316 | 1,331 | 30,600 | 1,331 |
| 2015-01-27 | 1,323 | 1,336 | 1,316 | 1,336 | 68,000 | 1,336 |
| 2015-01-26 | 1,314 | 1,324 | 1,312 | 1,319 | 29,300 | 1,319 |
| 2015-01-23 | 1,312 | 1,321 | 1,312 | 1,316 | 24,300 | 1,316 |
| 2015-01-22 | 1,320 | 1,320 | 1,305 | 1,312 | 28,500 | 1,312 |
| 2015-01-21 | 1,311 | 1,322 | 1,310 | 1,315 | 33,500 | 1,315 |
| 2015-01-20 | 1,315 | 1,323 | 1,297 | 1,311 | 39,900 | 1,311 |
| 2015-01-19 | 1,292 | 1,310 | 1,289 | 1,307 | 26,000 | 1,307 |
| 2015-01-16 | 1,293 | 1,300 | 1,281 | 1,285 | 62,400 | 1,285 |
| 2015-01-15 | 1,294 | 1,311 | 1,293 | 1,305 | 27,800 | 1,305 |
| 2015-01-14 | 1,292 | 1,299 | 1,280 | 1,281 | 52,600 | 1,281 |
| 2015-01-13 | 1,307 | 1,308 | 1,290 | 1,301 | 45,800 | 1,301 |
| 2015-01-09 | 1,315 | 1,322 | 1,305 | 1,308 | 28,700 | 1,308 |
| 2015-01-08 | 1,305 | 1,323 | 1,305 | 1,317 | 25,900 | 1,317 |
| 2015-01-07 | 1,307 | 1,315 | 1,300 | 1,307 | 27,600 | 1,307 |
| 2015-01-06 | 1,321 | 1,323 | 1,300 | 1,306 | 51,900 | 1,306 |
| 2015-01-05 | 1,315 | 1,343 | 1,315 | 1,334 | 54,200 | 1,334 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
