6947 (株)図研 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 | 1,181 | 1,188 | 1,165 | 1,167 | 27,900 | 1,167 |
| 2015-12-29 | 1,173 | 1,181 | 1,163 | 1,168 | 46,400 | 1,168 |
| 2015-12-28 | 1,161 | 1,192 | 1,161 | 1,187 | 23,800 | 1,187 |
| 2015-12-25 | 1,181 | 1,181 | 1,157 | 1,161 | 35,200 | 1,161 |
| 2015-12-24 | 1,200 | 1,200 | 1,179 | 1,181 | 32,700 | 1,181 |
| 2015-12-22 | 1,195 | 1,215 | 1,191 | 1,197 | 37,800 | 1,197 |
| 2015-12-21 | 1,170 | 1,187 | 1,162 | 1,183 | 57,500 | 1,183 |
| 2015-12-18 | 1,232 | 1,239 | 1,179 | 1,182 | 131,800 | 1,182 |
| 2015-12-17 | 1,240 | 1,256 | 1,234 | 1,240 | 67,900 | 1,240 |
| 2015-12-16 | 1,245 | 1,246 | 1,221 | 1,243 | 32,600 | 1,243 |
| 2015-12-15 | 1,238 | 1,257 | 1,219 | 1,221 | 39,300 | 1,221 |
| 2015-12-14 | 1,199 | 1,245 | 1,195 | 1,233 | 43,100 | 1,233 |
| 2015-12-11 | 1,219 | 1,257 | 1,217 | 1,235 | 79,900 | 1,235 |
| 2015-12-10 | 1,236 | 1,236 | 1,207 | 1,208 | 30,400 | 1,208 |
| 2015-12-09 | 1,237 | 1,247 | 1,229 | 1,235 | 23,600 | 1,235 |
| 2015-12-08 | 1,263 | 1,269 | 1,231 | 1,248 | 40,000 | 1,248 |
| 2015-12-07 | 1,253 | 1,263 | 1,243 | 1,257 | 29,700 | 1,257 |
| 2015-12-04 | 1,248 | 1,248 | 1,227 | 1,242 | 55,500 | 1,242 |
| 2015-12-03 | 1,228 | 1,277 | 1,228 | 1,274 | 98,600 | 1,274 |
| 2015-12-02 | 1,213 | 1,230 | 1,191 | 1,227 | 56,800 | 1,227 |
| 2015-12-01 | 1,190 | 1,203 | 1,181 | 1,202 | 38,800 | 1,202 |
| 2015-11-30 | 1,183 | 1,209 | 1,180 | 1,190 | 42,600 | 1,190 |
| 2015-11-27 | 1,190 | 1,201 | 1,179 | 1,182 | 38,400 | 1,182 |
| 2015-11-26 | 1,200 | 1,217 | 1,190 | 1,192 | 43,300 | 1,192 |
| 2015-11-25 | 1,230 | 1,245 | 1,200 | 1,207 | 88,500 | 1,207 |
| 2015-11-24 | 1,267 | 1,270 | 1,232 | 1,234 | 80,300 | 1,234 |
| 2015-11-20 | 1,218 | 1,268 | 1,218 | 1,263 | 97,800 | 1,263 |
| 2015-11-19 | 1,205 | 1,215 | 1,194 | 1,211 | 55,200 | 1,211 |
| 2015-11-18 | 1,200 | 1,206 | 1,188 | 1,188 | 20,700 | 1,188 |
| 2015-11-17 | 1,169 | 1,214 | 1,169 | 1,204 | 52,700 | 1,204 |
| 2015-11-16 | 1,180 | 1,199 | 1,170 | 1,171 | 36,700 | 1,171 |
| 2015-11-13 | 1,179 | 1,196 | 1,175 | 1,191 | 28,000 | 1,191 |
| 2015-11-12 | 1,208 | 1,228 | 1,201 | 1,201 | 42,100 | 1,201 |
| 2015-11-11 | 1,181 | 1,216 | 1,181 | 1,203 | 125,000 | 1,203 |
| 2015-11-10 | 1,135 | 1,214 | 1,131 | 1,205 | 185,000 | 1,205 |
| 2015-11-09 | 1,146 | 1,147 | 1,126 | 1,134 | 51,500 | 1,134 |
| 2015-11-06 | 1,105 | 1,129 | 1,105 | 1,116 | 35,900 | 1,116 |
| 2015-11-05 | 1,127 | 1,127 | 1,068 | 1,116 | 38,100 | 1,116 |
| 2015-11-04 | 1,135 | 1,148 | 1,123 | 1,125 | 40,900 | 1,125 |
| 2015-11-02 | 1,130 | 1,134 | 1,119 | 1,120 | 31,000 | 1,120 |
| 2015-10-30 | 1,136 | 1,144 | 1,129 | 1,136 | 33,900 | 1,136 |
| 2015-10-29 | 1,123 | 1,138 | 1,123 | 1,127 | 26,300 | 1,127 |
| 2015-10-28 | 1,133 | 1,137 | 1,122 | 1,129 | 17,300 | 1,129 |
| 2015-10-27 | 1,137 | 1,137 | 1,118 | 1,125 | 57,900 | 1,125 |
| 2015-10-26 | 1,150 | 1,154 | 1,133 | 1,137 | 60,500 | 1,137 |
| 2015-10-23 | 1,135 | 1,138 | 1,129 | 1,133 | 36,800 | 1,133 |
| 2015-10-22 | 1,140 | 1,140 | 1,130 | 1,130 | 38,100 | 1,130 |
| 2015-10-21 | 1,125 | 1,137 | 1,125 | 1,136 | 41,700 | 1,136 |
| 2015-10-20 | 1,135 | 1,149 | 1,128 | 1,128 | 27,200 | 1,128 |
| 2015-10-19 | 1,168 | 1,171 | 1,131 | 1,133 | 50,600 | 1,133 |
| 2015-10-16 | 1,184 | 1,191 | 1,160 | 1,165 | 37,800 | 1,165 |
| 2015-10-15 | 1,148 | 1,169 | 1,135 | 1,163 | 42,900 | 1,163 |
| 2015-10-14 | 1,143 | 1,148 | 1,131 | 1,145 | 103,700 | 1,145 |
| 2015-10-13 | 1,132 | 1,150 | 1,122 | 1,130 | 120,400 | 1,130 |
| 2015-10-09 | 1,065 | 1,090 | 1,065 | 1,072 | 63,100 | 1,072 |
| 2015-10-08 | 1,087 | 1,098 | 1,068 | 1,070 | 50,300 | 1,070 |
| 2015-10-07 | 1,099 | 1,104 | 1,080 | 1,092 | 36,300 | 1,092 |
| 2015-10-06 | 1,120 | 1,120 | 1,088 | 1,094 | 65,300 | 1,094 |
| 2015-10-05 | 1,117 | 1,127 | 1,097 | 1,106 | 34,500 | 1,106 |
| 2015-10-02 | 1,113 | 1,116 | 1,095 | 1,108 | 27,000 | 1,108 |
| 2015-10-01 | 1,132 | 1,132 | 1,105 | 1,125 | 22,200 | 1,125 |
| 2015-09-30 | 1,107 | 1,126 | 1,086 | 1,126 | 21,000 | 1,126 |
| 2015-09-29 | 1,101 | 1,107 | 1,085 | 1,092 | 28,700 | 1,092 |
| 2015-09-28 | 1,131 | 1,132 | 1,112 | 1,124 | 16,500 | 1,124 |
| 2015-09-25 | 1,105 | 1,124 | 1,099 | 1,124 | 20,400 | 1,124 |
| 2015-09-24 | 1,100 | 1,114 | 1,094 | 1,094 | 24,000 | 1,094 |
| 2015-09-18 | 1,115 | 1,117 | 1,095 | 1,106 | 44,600 | 1,106 |
| 2015-09-17 | 1,105 | 1,121 | 1,098 | 1,110 | 25,200 | 1,110 |
| 2015-09-16 | 1,116 | 1,128 | 1,091 | 1,101 | 55,700 | 1,101 |
| 2015-09-15 | 1,180 | 1,180 | 1,100 | 1,102 | 41,700 | 1,102 |
| 2015-09-14 | 1,160 | 1,199 | 1,160 | 1,170 | 23,700 | 1,170 |
| 2015-09-11 | 1,145 | 1,184 | 1,139 | 1,181 | 67,700 | 1,181 |
| 2015-09-10 | 1,126 | 1,148 | 1,110 | 1,129 | 16,800 | 1,129 |
| 2015-09-09 | 1,119 | 1,149 | 1,115 | 1,149 | 33,500 | 1,149 |
| 2015-09-08 | 1,093 | 1,093 | 1,077 | 1,084 | 32,400 | 1,084 |
| 2015-09-07 | 1,086 | 1,120 | 1,065 | 1,092 | 20,700 | 1,092 |
| 2015-09-04 | 1,100 | 1,107 | 1,090 | 1,103 | 82,800 | 1,103 |
| 2015-09-03 | 1,068 | 1,093 | 1,068 | 1,085 | 36,100 | 1,085 |
| 2015-09-02 | 1,041 | 1,077 | 1,037 | 1,053 | 35,900 | 1,053 |
| 2015-09-01 | 1,099 | 1,100 | 1,042 | 1,053 | 91,500 | 1,053 |
| 2015-08-31 | 1,078 | 1,104 | 1,062 | 1,102 | 38,000 | 1,102 |
| 2015-08-28 | 1,084 | 1,084 | 1,071 | 1,078 | 23,800 | 1,078 |
| 2015-08-27 | 1,046 | 1,071 | 1,046 | 1,058 | 25,500 | 1,058 |
| 2015-08-26 | 1,030 | 1,046 | 1,008 | 1,041 | 40,400 | 1,041 |
| 2015-08-25 | 1,010 | 1,055 | 982 | 1,000 | 63,600 | 1,000 |
| 2015-08-24 | 1,103 | 1,118 | 1,061 | 1,061 | 65,200 | 1,061 |
| 2015-08-21 | 1,127 | 1,141 | 1,110 | 1,120 | 48,800 | 1,120 |
| 2015-08-20 | 1,168 | 1,191 | 1,168 | 1,174 | 40,600 | 1,174 |
| 2015-08-19 | 1,192 | 1,192 | 1,170 | 1,180 | 23,000 | 1,180 |
| 2015-08-18 | 1,194 | 1,199 | 1,186 | 1,194 | 14,400 | 1,194 |
| 2015-08-17 | 1,176 | 1,190 | 1,176 | 1,190 | 20,900 | 1,190 |
| 2015-08-14 | 1,164 | 1,182 | 1,159 | 1,176 | 15,400 | 1,176 |
| 2015-08-13 | 1,166 | 1,173 | 1,158 | 1,169 | 24,200 | 1,169 |
| 2015-08-12 | 1,190 | 1,191 | 1,171 | 1,177 | 47,000 | 1,177 |
| 2015-08-11 | 1,190 | 1,199 | 1,186 | 1,191 | 41,500 | 1,191 |
| 2015-08-10 | 1,185 | 1,195 | 1,180 | 1,192 | 35,900 | 1,192 |
| 2015-08-07 | 1,170 | 1,193 | 1,170 | 1,189 | 50,000 | 1,189 |
| 2015-08-06 | 1,179 | 1,194 | 1,172 | 1,188 | 63,200 | 1,188 |
| 2015-08-05 | 1,170 | 1,188 | 1,152 | 1,168 | 69,700 | 1,168 |
| 2015-08-04 | 1,200 | 1,209 | 1,167 | 1,170 | 81,400 | 1,170 |
| 2015-08-03 | 1,206 | 1,226 | 1,206 | 1,209 | 26,800 | 1,209 |
| 2015-07-31 | 1,193 | 1,221 | 1,193 | 1,205 | 30,400 | 1,205 |
| 2015-07-30 | 1,218 | 1,225 | 1,211 | 1,212 | 26,100 | 1,212 |
| 2015-07-29 | 1,218 | 1,228 | 1,211 | 1,217 | 24,000 | 1,217 |
| 2015-07-28 | 1,203 | 1,229 | 1,190 | 1,218 | 33,800 | 1,218 |
| 2015-07-27 | 1,273 | 1,280 | 1,227 | 1,230 | 82,000 | 1,230 |
| 2015-07-24 | 1,281 | 1,290 | 1,266 | 1,273 | 37,000 | 1,273 |
| 2015-07-23 | 1,272 | 1,286 | 1,272 | 1,284 | 26,300 | 1,284 |
| 2015-07-22 | 1,290 | 1,294 | 1,264 | 1,270 | 55,100 | 1,270 |
| 2015-07-21 | 1,290 | 1,310 | 1,285 | 1,300 | 55,400 | 1,300 |
| 2015-07-17 | 1,297 | 1,297 | 1,279 | 1,282 | 52,500 | 1,282 |
| 2015-07-16 | 1,247 | 1,293 | 1,232 | 1,290 | 141,600 | 1,290 |
| 2015-07-15 | 1,224 | 1,236 | 1,200 | 1,234 | 66,500 | 1,234 |
| 2015-07-14 | 1,218 | 1,220 | 1,206 | 1,215 | 29,700 | 1,215 |
| 2015-07-13 | 1,180 | 1,209 | 1,177 | 1,188 | 21,400 | 1,188 |
| 2015-07-10 | 1,186 | 1,187 | 1,151 | 1,158 | 61,800 | 1,158 |
| 2015-07-09 | 1,138 | 1,184 | 1,128 | 1,183 | 114,700 | 1,183 |
| 2015-07-08 | 1,252 | 1,252 | 1,203 | 1,209 | 50,300 | 1,209 |
| 2015-07-07 | 1,223 | 1,265 | 1,223 | 1,253 | 53,000 | 1,253 |
| 2015-07-06 | 1,224 | 1,229 | 1,203 | 1,206 | 64,500 | 1,206 |
| 2015-07-03 | 1,235 | 1,244 | 1,232 | 1,237 | 28,300 | 1,237 |
| 2015-07-02 | 1,253 | 1,256 | 1,248 | 1,253 | 33,800 | 1,253 |
| 2015-07-01 | 1,223 | 1,259 | 1,215 | 1,254 | 71,500 | 1,254 |
| 2015-06-30 | 1,205 | 1,228 | 1,205 | 1,217 | 73,400 | 1,217 |
| 2015-06-29 | 1,201 | 1,241 | 1,201 | 1,222 | 77,900 | 1,222 |
| 2015-06-26 | 1,230 | 1,240 | 1,220 | 1,236 | 48,700 | 1,236 |
| 2015-06-25 | 1,245 | 1,249 | 1,219 | 1,227 | 55,600 | 1,227 |
| 2015-06-24 | 1,259 | 1,265 | 1,250 | 1,260 | 67,500 | 1,260 |
| 2015-06-23 | 1,240 | 1,265 | 1,240 | 1,259 | 61,600 | 1,259 |
| 2015-06-22 | 1,232 | 1,245 | 1,221 | 1,236 | 63,400 | 1,236 |
| 2015-06-19 | 1,202 | 1,239 | 1,201 | 1,232 | 78,500 | 1,232 |
| 2015-06-18 | 1,208 | 1,211 | 1,199 | 1,203 | 52,500 | 1,203 |
| 2015-06-17 | 1,185 | 1,219 | 1,185 | 1,212 | 112,200 | 1,212 |
| 2015-06-16 | 1,190 | 1,190 | 1,174 | 1,181 | 41,700 | 1,181 |
| 2015-06-15 | 1,178 | 1,193 | 1,165 | 1,185 | 85,100 | 1,185 |
| 2015-06-12 | 1,200 | 1,201 | 1,177 | 1,190 | 151,000 | 1,190 |
| 2015-06-11 | 1,201 | 1,206 | 1,195 | 1,204 | 74,400 | 1,204 |
| 2015-06-10 | 1,200 | 1,209 | 1,195 | 1,200 | 43,100 | 1,200 |
| 2015-06-09 | 1,217 | 1,217 | 1,196 | 1,199 | 70,900 | 1,199 |
| 2015-06-08 | 1,203 | 1,241 | 1,201 | 1,221 | 77,000 | 1,221 |
| 2015-06-05 | 1,195 | 1,204 | 1,186 | 1,194 | 55,500 | 1,194 |
| 2015-06-04 | 1,202 | 1,206 | 1,195 | 1,200 | 43,800 | 1,200 |
| 2015-06-03 | 1,206 | 1,206 | 1,190 | 1,195 | 24,000 | 1,195 |
| 2015-06-02 | 1,191 | 1,205 | 1,191 | 1,201 | 80,500 | 1,201 |
| 2015-06-01 | 1,191 | 1,203 | 1,176 | 1,189 | 66,700 | 1,189 |
| 2015-05-29 | 1,196 | 1,205 | 1,195 | 1,200 | 107,800 | 1,200 |
| 2015-05-28 | 1,200 | 1,208 | 1,185 | 1,189 | 74,600 | 1,189 |
| 2015-05-27 | 1,180 | 1,200 | 1,180 | 1,199 | 67,300 | 1,199 |
| 2015-05-26 | 1,199 | 1,199 | 1,178 | 1,190 | 47,900 | 1,190 |
| 2015-05-25 | 1,173 | 1,191 | 1,173 | 1,191 | 66,300 | 1,191 |
| 2015-05-22 | 1,151 | 1,168 | 1,149 | 1,166 | 69,600 | 1,166 |
| 2015-05-21 | 1,146 | 1,152 | 1,143 | 1,150 | 45,500 | 1,150 |
| 2015-05-20 | 1,150 | 1,164 | 1,149 | 1,151 | 48,300 | 1,151 |
| 2015-05-19 | 1,133 | 1,148 | 1,133 | 1,148 | 76,200 | 1,148 |
| 2015-05-18 | 1,130 | 1,136 | 1,125 | 1,131 | 34,100 | 1,131 |
| 2015-05-15 | 1,114 | 1,130 | 1,112 | 1,122 | 44,200 | 1,122 |
| 2015-05-14 | 1,101 | 1,121 | 1,101 | 1,113 | 56,500 | 1,113 |
| 2015-05-13 | 1,097 | 1,107 | 1,091 | 1,102 | 49,500 | 1,102 |
| 2015-05-12 | 1,110 | 1,139 | 1,082 | 1,090 | 158,200 | 1,090 |
| 2015-05-11 | 1,099 | 1,099 | 1,082 | 1,088 | 32,600 | 1,088 |
| 2015-05-08 | 1,058 | 1,079 | 1,057 | 1,074 | 43,300 | 1,074 |
| 2015-05-07 | 1,070 | 1,075 | 1,052 | 1,058 | 57,000 | 1,058 |
| 2015-05-01 | 1,065 | 1,072 | 1,061 | 1,067 | 36,600 | 1,067 |
| 2015-04-30 | 1,066 | 1,080 | 1,066 | 1,070 | 36,100 | 1,070 |
| 2015-04-28 | 1,074 | 1,083 | 1,065 | 1,066 | 43,600 | 1,066 |
| 2015-04-27 | 1,082 | 1,107 | 1,045 | 1,071 | 180,200 | 1,071 |
| 2015-04-24 | 1,108 | 1,145 | 1,106 | 1,125 | 67,100 | 1,125 |
| 2015-04-23 | 1,115 | 1,125 | 1,112 | 1,116 | 37,600 | 1,116 |
| 2015-04-22 | 1,119 | 1,129 | 1,113 | 1,118 | 30,300 | 1,118 |
| 2015-04-21 | 1,101 | 1,124 | 1,101 | 1,118 | 30,400 | 1,118 |
| 2015-04-20 | 1,106 | 1,116 | 1,095 | 1,103 | 49,800 | 1,103 |
| 2015-04-17 | 1,121 | 1,130 | 1,119 | 1,121 | 42,500 | 1,121 |
| 2015-04-16 | 1,130 | 1,132 | 1,118 | 1,131 | 35,800 | 1,131 |
| 2015-04-15 | 1,125 | 1,141 | 1,123 | 1,136 | 68,600 | 1,136 |
| 2015-04-14 | 1,105 | 1,137 | 1,102 | 1,130 | 66,400 | 1,130 |
| 2015-04-13 | 1,098 | 1,105 | 1,093 | 1,103 | 25,000 | 1,103 |
| 2015-04-10 | 1,102 | 1,102 | 1,090 | 1,098 | 32,100 | 1,098 |
| 2015-04-09 | 1,105 | 1,108 | 1,094 | 1,101 | 47,900 | 1,101 |
| 2015-04-08 | 1,088 | 1,119 | 1,087 | 1,107 | 88,000 | 1,107 |
| 2015-04-07 | 1,078 | 1,084 | 1,072 | 1,079 | 32,400 | 1,079 |
| 2015-04-06 | 1,079 | 1,079 | 1,066 | 1,073 | 25,300 | 1,073 |
| 2015-04-03 | 1,081 | 1,081 | 1,068 | 1,077 | 33,100 | 1,077 |
| 2015-04-02 | 1,065 | 1,082 | 1,062 | 1,068 | 54,000 | 1,068 |
| 2015-04-01 | 1,051 | 1,056 | 1,038 | 1,052 | 60,800 | 1,052 |
| 2015-03-31 | 1,055 | 1,065 | 1,043 | 1,044 | 51,100 | 1,044 |
| 2015-03-30 | 1,058 | 1,059 | 1,044 | 1,049 | 45,700 | 1,049 |
| 2015-03-27 | 1,070 | 1,085 | 1,054 | 1,058 | 51,500 | 1,058 |
| 2015-03-26 | 1,074 | 1,087 | 1,060 | 1,072 | 66,700 | 1,072 |
| 2015-03-25 | 1,111 | 1,116 | 1,101 | 1,104 | 51,100 | 1,104 |
| 2015-03-24 | 1,126 | 1,135 | 1,109 | 1,115 | 49,100 | 1,115 |
| 2015-03-23 | 1,140 | 1,150 | 1,131 | 1,136 | 51,400 | 1,136 |
| 2015-03-20 | 1,123 | 1,139 | 1,119 | 1,139 | 86,600 | 1,139 |
| 2015-03-19 | 1,116 | 1,126 | 1,104 | 1,111 | 72,900 | 1,111 |
| 2015-03-18 | 1,113 | 1,119 | 1,106 | 1,116 | 43,800 | 1,116 |
| 2015-03-17 | 1,091 | 1,130 | 1,088 | 1,109 | 148,000 | 1,109 |
| 2015-03-16 | 1,070 | 1,089 | 1,063 | 1,087 | 80,200 | 1,087 |
| 2015-03-13 | 1,076 | 1,079 | 1,056 | 1,069 | 130,000 | 1,069 |
| 2015-03-12 | 1,060 | 1,082 | 1,060 | 1,078 | 45,300 | 1,078 |
| 2015-03-11 | 1,062 | 1,066 | 1,060 | 1,060 | 34,900 | 1,060 |
| 2015-03-10 | 1,078 | 1,084 | 1,067 | 1,071 | 34,100 | 1,071 |
| 2015-03-09 | 1,067 | 1,076 | 1,061 | 1,075 | 30,800 | 1,075 |
| 2015-03-06 | 1,080 | 1,083 | 1,067 | 1,071 | 28,900 | 1,071 |
| 2015-03-05 | 1,067 | 1,078 | 1,061 | 1,077 | 66,100 | 1,077 |
| 2015-03-04 | 1,080 | 1,080 | 1,061 | 1,076 | 36,600 | 1,076 |
| 2015-03-03 | 1,080 | 1,084 | 1,073 | 1,080 | 38,100 | 1,080 |
| 2015-03-02 | 1,069 | 1,090 | 1,069 | 1,082 | 81,800 | 1,082 |
| 2015-02-27 | 1,088 | 1,088 | 1,066 | 1,070 | 127,000 | 1,070 |
| 2015-02-26 | 1,083 | 1,088 | 1,078 | 1,086 | 89,400 | 1,086 |
| 2015-02-25 | 1,088 | 1,092 | 1,081 | 1,083 | 73,000 | 1,083 |
| 2015-02-24 | 1,086 | 1,089 | 1,073 | 1,083 | 81,900 | 1,083 |
| 2015-02-23 | 1,090 | 1,096 | 1,079 | 1,086 | 69,600 | 1,086 |
| 2015-02-20 | 1,078 | 1,095 | 1,078 | 1,085 | 109,100 | 1,085 |
| 2015-02-19 | 1,085 | 1,086 | 1,070 | 1,073 | 60,500 | 1,073 |
| 2015-02-18 | 1,080 | 1,083 | 1,069 | 1,075 | 65,200 | 1,075 |
| 2015-02-17 | 1,074 | 1,078 | 1,056 | 1,070 | 69,600 | 1,070 |
| 2015-02-16 | 1,041 | 1,088 | 1,037 | 1,081 | 135,100 | 1,081 |
| 2015-02-13 | 1,030 | 1,055 | 1,030 | 1,043 | 119,000 | 1,043 |
| 2015-02-12 | 1,066 | 1,070 | 1,038 | 1,043 | 317,000 | 1,043 |
| 2015-02-10 | 1,100 | 1,101 | 1,049 | 1,069 | 292,600 | 1,069 |
| 2015-02-09 | 1,190 | 1,193 | 1,129 | 1,145 | 120,600 | 1,145 |
| 2015-02-06 | 1,184 | 1,190 | 1,175 | 1,188 | 50,300 | 1,188 |
| 2015-02-05 | 1,190 | 1,190 | 1,170 | 1,176 | 21,500 | 1,176 |
| 2015-02-04 | 1,171 | 1,192 | 1,171 | 1,187 | 51,600 | 1,187 |
| 2015-02-03 | 1,190 | 1,194 | 1,159 | 1,171 | 82,700 | 1,171 |
| 2015-02-02 | 1,177 | 1,194 | 1,151 | 1,186 | 78,000 | 1,186 |
| 2015-01-30 | 1,188 | 1,188 | 1,170 | 1,177 | 49,600 | 1,177 |
| 2015-01-29 | 1,169 | 1,189 | 1,158 | 1,164 | 64,900 | 1,164 |
| 2015-01-28 | 1,147 | 1,167 | 1,142 | 1,164 | 50,900 | 1,164 |
| 2015-01-27 | 1,130 | 1,150 | 1,129 | 1,149 | 72,900 | 1,149 |
| 2015-01-26 | 1,109 | 1,137 | 1,102 | 1,130 | 50,000 | 1,130 |
| 2015-01-23 | 1,121 | 1,125 | 1,107 | 1,109 | 89,400 | 1,109 |
| 2015-01-22 | 1,139 | 1,139 | 1,113 | 1,117 | 47,600 | 1,117 |
| 2015-01-21 | 1,131 | 1,141 | 1,120 | 1,134 | 42,800 | 1,134 |
| 2015-01-20 | 1,154 | 1,154 | 1,117 | 1,128 | 161,500 | 1,128 |
| 2015-01-19 | 1,142 | 1,159 | 1,123 | 1,155 | 72,300 | 1,155 |
| 2015-01-16 | 1,141 | 1,142 | 1,121 | 1,137 | 86,600 | 1,137 |
| 2015-01-15 | 1,167 | 1,176 | 1,150 | 1,162 | 152,900 | 1,162 |
| 2015-01-14 | 1,167 | 1,180 | 1,159 | 1,161 | 59,500 | 1,161 |
| 2015-01-13 | 1,150 | 1,172 | 1,150 | 1,166 | 68,600 | 1,166 |
| 2015-01-09 | 1,185 | 1,194 | 1,169 | 1,177 | 76,500 | 1,177 |
| 2015-01-08 | 1,171 | 1,190 | 1,171 | 1,185 | 84,300 | 1,185 |
| 2015-01-07 | 1,164 | 1,209 | 1,159 | 1,171 | 139,500 | 1,171 |
| 2015-01-06 | 1,219 | 1,219 | 1,167 | 1,176 | 163,000 | 1,176 |
| 2015-01-05 | 1,231 | 1,235 | 1,211 | 1,215 | 93,400 | 1,215 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
