7211 三菱自動車(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 | 1,032 | 1,040 | 1,028 | 1,030 | 2,989,200 | 1,030 |
| 2015-12-29 | 1,021 | 1,035 | 1,017 | 1,033 | 2,507,800 | 1,033 |
| 2015-12-28 | 1,008 | 1,034 | 1,008 | 1,024 | 2,473,000 | 1,024 |
| 2015-12-25 | 1,016 | 1,034 | 1,006 | 1,007 | 3,550,600 | 1,007 |
| 2015-12-24 | 1,040 | 1,044 | 1,010 | 1,016 | 4,529,900 | 1,016 |
| 2015-12-22 | 1,039 | 1,049 | 1,036 | 1,037 | 2,852,900 | 1,037 |
| 2015-12-21 | 1,039 | 1,051 | 1,026 | 1,039 | 5,179,900 | 1,039 |
| 2015-12-18 | 1,055 | 1,073 | 1,041 | 1,042 | 4,695,200 | 1,042 |
| 2015-12-17 | 1,073 | 1,076 | 1,057 | 1,059 | 3,271,000 | 1,059 |
| 2015-12-16 | 1,060 | 1,064 | 1,035 | 1,055 | 5,018,700 | 1,055 |
| 2015-12-15 | 1,063 | 1,068 | 1,041 | 1,043 | 3,003,200 | 1,043 |
| 2015-12-14 | 1,057 | 1,063 | 1,041 | 1,060 | 3,335,200 | 1,060 |
| 2015-12-11 | 1,075 | 1,094 | 1,071 | 1,084 | 3,847,300 | 1,084 |
| 2015-12-10 | 1,081 | 1,091 | 1,072 | 1,075 | 3,394,700 | 1,075 |
| 2015-12-09 | 1,088 | 1,101 | 1,082 | 1,095 | 3,139,100 | 1,095 |
| 2015-12-08 | 1,109 | 1,116 | 1,094 | 1,094 | 2,380,600 | 1,094 |
| 2015-12-07 | 1,105 | 1,122 | 1,100 | 1,104 | 3,917,600 | 1,104 |
| 2015-12-04 | 1,105 | 1,112 | 1,091 | 1,095 | 4,827,300 | 1,095 |
| 2015-12-03 | 1,115 | 1,132 | 1,113 | 1,127 | 5,047,200 | 1,127 |
| 2015-12-02 | 1,119 | 1,127 | 1,111 | 1,117 | 3,071,500 | 1,117 |
| 2015-12-01 | 1,090 | 1,117 | 1,090 | 1,115 | 4,710,000 | 1,115 |
| 2015-11-30 | 1,103 | 1,110 | 1,094 | 1,096 | 4,510,800 | 1,096 |
| 2015-11-27 | 1,110 | 1,119 | 1,099 | 1,107 | 5,236,500 | 1,107 |
| 2015-11-26 | 1,097 | 1,108 | 1,095 | 1,100 | 2,955,400 | 1,100 |
| 2015-11-25 | 1,100 | 1,101 | 1,086 | 1,092 | 2,848,200 | 1,092 |
| 2015-11-24 | 1,095 | 1,108 | 1,093 | 1,107 | 4,098,800 | 1,107 |
| 2015-11-20 | 1,088 | 1,098 | 1,082 | 1,098 | 3,582,100 | 1,098 |
| 2015-11-19 | 1,080 | 1,098 | 1,076 | 1,094 | 6,413,000 | 1,094 |
| 2015-11-18 | 1,080 | 1,084 | 1,065 | 1,070 | 4,126,100 | 1,070 |
| 2015-11-17 | 1,072 | 1,085 | 1,071 | 1,074 | 4,793,500 | 1,074 |
| 2015-11-16 | 1,048 | 1,058 | 1,037 | 1,052 | 3,289,100 | 1,052 |
| 2015-11-13 | 1,060 | 1,072 | 1,052 | 1,067 | 4,100,300 | 1,067 |
| 2015-11-12 | 1,099 | 1,104 | 1,030 | 1,072 | 6,215,500 | 1,072 |
| 2015-11-11 | 1,099 | 1,115 | 1,095 | 1,104 | 3,283,600 | 1,104 |
| 2015-11-10 | 1,090 | 1,106 | 1,085 | 1,101 | 4,724,800 | 1,101 |
| 2015-11-09 | 1,086 | 1,099 | 1,086 | 1,099 | 4,862,400 | 1,099 |
| 2015-11-06 | 1,084 | 1,093 | 1,078 | 1,083 | 4,252,600 | 1,083 |
| 2015-11-05 | 1,078 | 1,084 | 1,068 | 1,075 | 4,387,400 | 1,075 |
| 2015-11-04 | 1,080 | 1,095 | 1,071 | 1,076 | 5,285,700 | 1,076 |
| 2015-11-02 | 1,060 | 1,083 | 1,060 | 1,067 | 3,828,700 | 1,067 |
| 2015-10-30 | 1,080 | 1,089 | 1,066 | 1,080 | 7,002,900 | 1,080 |
| 2015-10-29 | 1,067 | 1,103 | 1,066 | 1,086 | 16,603,200 | 1,086 |
| 2015-10-28 | 1,035 | 1,074 | 1,033 | 1,061 | 13,953,000 | 1,061 |
| 2015-10-27 | 1,007 | 1,011 | 992 | 995 | 3,826,600 | 995 |
| 2015-10-26 | 1,022 | 1,028 | 1,005 | 1,009 | 3,643,800 | 1,009 |
| 2015-10-23 | 995 | 1,019 | 992 | 1,010 | 7,282,800 | 1,010 |
| 2015-10-22 | 985 | 995 | 977 | 978 | 3,310,900 | 978 |
| 2015-10-21 | 970 | 995 | 968 | 994 | 3,491,000 | 994 |
| 2015-10-20 | 980 | 981 | 962 | 971 | 2,362,300 | 971 |
| 2015-10-19 | 985 | 988 | 966 | 976 | 2,920,600 | 976 |
| 2015-10-16 | 982 | 990 | 978 | 986 | 3,011,600 | 986 |
| 2015-10-15 | 957 | 978 | 951 | 972 | 3,355,900 | 972 |
| 2015-10-14 | 979 | 984 | 957 | 961 | 3,964,300 | 961 |
| 2015-10-13 | 990 | 996 | 971 | 985 | 5,420,200 | 985 |
| 2015-10-09 | 976 | 1,006 | 973 | 1,002 | 9,638,900 | 1,002 |
| 2015-10-08 | 978 | 987 | 963 | 965 | 4,694,400 | 965 |
| 2015-10-07 | 962 | 980 | 953 | 976 | 6,436,600 | 976 |
| 2015-10-06 | 967 | 976 | 952 | 954 | 4,776,400 | 954 |
| 2015-10-05 | 976 | 980 | 950 | 954 | 5,781,700 | 954 |
| 2015-10-02 | 931 | 979 | 929 | 975 | 7,389,600 | 975 |
| 2015-10-01 | 913 | 937 | 903 | 933 | 5,768,900 | 933 |
| 2015-09-30 | 903 | 921 | 901 | 912 | 5,336,400 | 912 |
| 2015-09-29 | 893 | 896 | 882 | 883 | 5,059,600 | 883 |
| 2015-09-28 | 918 | 923 | 903 | 908 | 3,662,100 | 908 |
| 2015-09-25 | 912 | 924 | 896 | 919 | 7,836,500 | 919 |
| 2015-09-24 | 962 | 965 | 930 | 932 | 5,420,100 | 932 |
| 2015-09-18 | 968 | 987 | 951 | 982 | 5,717,800 | 982 |
| 2015-09-17 | 980 | 990 | 967 | 974 | 3,417,200 | 974 |
| 2015-09-16 | 956 | 980 | 952 | 974 | 3,958,000 | 974 |
| 2015-09-15 | 947 | 973 | 943 | 945 | 3,176,600 | 945 |
| 2015-09-14 | 960 | 961 | 932 | 941 | 3,188,900 | 941 |
| 2015-09-11 | 950 | 960 | 944 | 953 | 3,959,400 | 953 |
| 2015-09-10 | 949 | 970 | 941 | 962 | 3,016,300 | 962 |
| 2015-09-09 | 950 | 977 | 947 | 977 | 5,249,000 | 977 |
| 2015-09-08 | 918 | 945 | 914 | 926 | 4,833,900 | 926 |
| 2015-09-07 | 900 | 933 | 895 | 922 | 4,337,300 | 922 |
| 2015-09-04 | 922 | 933 | 903 | 909 | 5,527,000 | 909 |
| 2015-09-03 | 908 | 937 | 905 | 919 | 5,089,700 | 919 |
| 2015-09-02 | 894 | 910 | 885 | 894 | 5,862,700 | 894 |
| 2015-09-01 | 930 | 938 | 904 | 904 | 5,556,000 | 904 |
| 2015-08-31 | 953 | 954 | 926 | 931 | 5,387,700 | 931 |
| 2015-08-28 | 941 | 971 | 937 | 957 | 6,574,400 | 957 |
| 2015-08-27 | 950 | 952 | 914 | 922 | 5,746,100 | 922 |
| 2015-08-26 | 880 | 932 | 876 | 925 | 8,822,200 | 925 |
| 2015-08-25 | 887 | 921 | 871 | 871 | 16,084,100 | 871 |
| 2015-08-24 | 966 | 971 | 930 | 932 | 11,734,900 | 932 |
| 2015-08-21 | 1,007 | 1,008 | 990 | 991 | 7,979,200 | 991 |
| 2015-08-20 | 1,024 | 1,029 | 1,016 | 1,023 | 5,511,500 | 1,023 |
| 2015-08-19 | 1,034 | 1,034 | 1,013 | 1,014 | 4,901,500 | 1,014 |
| 2015-08-18 | 1,037 | 1,043 | 1,025 | 1,035 | 3,836,100 | 1,035 |
| 2015-08-17 | 1,054 | 1,055 | 1,033 | 1,039 | 3,818,100 | 1,039 |
| 2015-08-14 | 1,048 | 1,058 | 1,046 | 1,053 | 4,698,700 | 1,053 |
| 2015-08-13 | 1,048 | 1,053 | 1,037 | 1,038 | 6,123,600 | 1,038 |
| 2015-08-12 | 1,082 | 1,088 | 1,057 | 1,062 | 4,982,300 | 1,062 |
| 2015-08-11 | 1,072 | 1,102 | 1,068 | 1,093 | 8,318,000 | 1,093 |
| 2015-08-10 | 1,052 | 1,068 | 1,045 | 1,066 | 4,480,800 | 1,066 |
| 2015-08-07 | 1,046 | 1,056 | 1,042 | 1,055 | 3,327,800 | 1,055 |
| 2015-08-06 | 1,041 | 1,062 | 1,038 | 1,052 | 5,403,500 | 1,052 |
| 2015-08-05 | 1,032 | 1,042 | 1,027 | 1,030 | 4,135,900 | 1,030 |
| 2015-08-04 | 1,042 | 1,044 | 1,027 | 1,033 | 4,335,300 | 1,033 |
| 2015-08-03 | 1,050 | 1,054 | 1,041 | 1,048 | 4,622,600 | 1,048 |
| 2015-07-31 | 1,065 | 1,068 | 1,032 | 1,055 | 12,036,100 | 1,055 |
| 2015-07-30 | 1,092 | 1,124 | 1,082 | 1,110 | 5,398,700 | 1,110 |
| 2015-07-29 | 1,100 | 1,100 | 1,084 | 1,088 | 4,166,000 | 1,088 |
| 2015-07-28 | 1,077 | 1,102 | 1,072 | 1,080 | 7,067,600 | 1,080 |
| 2015-07-27 | 1,070 | 1,103 | 1,056 | 1,100 | 11,673,600 | 1,100 |
| 2015-07-24 | 1,035 | 1,044 | 1,034 | 1,043 | 2,354,500 | 1,043 |
| 2015-07-23 | 1,047 | 1,055 | 1,039 | 1,049 | 1,787,200 | 1,049 |
| 2015-07-22 | 1,055 | 1,057 | 1,046 | 1,050 | 1,931,800 | 1,050 |
| 2015-07-21 | 1,056 | 1,067 | 1,056 | 1,063 | 2,168,600 | 1,063 |
| 2015-07-17 | 1,059 | 1,064 | 1,044 | 1,048 | 2,737,800 | 1,048 |
| 2015-07-16 | 1,055 | 1,062 | 1,053 | 1,062 | 4,223,700 | 1,062 |
| 2015-07-15 | 1,057 | 1,059 | 1,044 | 1,051 | 2,679,900 | 1,051 |
| 2015-07-14 | 1,043 | 1,053 | 1,039 | 1,051 | 3,707,500 | 1,051 |
| 2015-07-13 | 1,023 | 1,040 | 1,022 | 1,033 | 3,575,700 | 1,033 |
| 2015-07-10 | 1,010 | 1,033 | 1,005 | 1,016 | 4,289,500 | 1,016 |
| 2015-07-09 | 999 | 1,014 | 970 | 1,012 | 7,580,100 | 1,012 |
| 2015-07-08 | 1,028 | 1,035 | 1,011 | 1,011 | 4,516,600 | 1,011 |
| 2015-07-07 | 1,037 | 1,041 | 1,030 | 1,031 | 2,482,600 | 1,031 |
| 2015-07-06 | 1,030 | 1,035 | 1,021 | 1,028 | 4,681,000 | 1,028 |
| 2015-07-03 | 1,038 | 1,043 | 1,035 | 1,041 | 2,682,300 | 1,041 |
| 2015-07-02 | 1,040 | 1,045 | 1,033 | 1,041 | 3,827,000 | 1,041 |
| 2015-07-01 | 1,040 | 1,042 | 1,028 | 1,033 | 4,444,200 | 1,033 |
| 2015-06-30 | 1,032 | 1,051 | 1,032 | 1,042 | 5,846,800 | 1,042 |
| 2015-06-29 | 1,030 | 1,035 | 1,026 | 1,027 | 5,192,500 | 1,027 |
| 2015-06-26 | 1,064 | 1,064 | 1,051 | 1,058 | 3,430,200 | 1,058 |
| 2015-06-25 | 1,066 | 1,067 | 1,059 | 1,064 | 2,656,400 | 1,064 |
| 2015-06-24 | 1,072 | 1,072 | 1,066 | 1,068 | 3,661,600 | 1,068 |
| 2015-06-23 | 1,062 | 1,075 | 1,059 | 1,069 | 4,846,300 | 1,069 |
| 2015-06-22 | 1,055 | 1,064 | 1,050 | 1,059 | 4,255,500 | 1,059 |
| 2015-06-19 | 1,059 | 1,065 | 1,051 | 1,052 | 5,515,600 | 1,052 |
| 2015-06-18 | 1,079 | 1,080 | 1,052 | 1,052 | 6,385,700 | 1,052 |
| 2015-06-17 | 1,080 | 1,089 | 1,071 | 1,086 | 4,318,100 | 1,086 |
| 2015-06-16 | 1,087 | 1,088 | 1,076 | 1,079 | 3,825,200 | 1,079 |
| 2015-06-15 | 1,091 | 1,095 | 1,085 | 1,093 | 2,283,300 | 1,093 |
| 2015-06-12 | 1,089 | 1,099 | 1,086 | 1,095 | 5,676,200 | 1,095 |
| 2015-06-11 | 1,102 | 1,105 | 1,090 | 1,094 | 4,784,400 | 1,094 |
| 2015-06-10 | 1,107 | 1,122 | 1,099 | 1,102 | 4,779,200 | 1,102 |
| 2015-06-09 | 1,135 | 1,137 | 1,109 | 1,112 | 3,887,400 | 1,112 |
| 2015-06-08 | 1,148 | 1,151 | 1,136 | 1,146 | 3,566,700 | 1,146 |
| 2015-06-05 | 1,163 | 1,163 | 1,147 | 1,149 | 3,565,800 | 1,149 |
| 2015-06-04 | 1,146 | 1,166 | 1,146 | 1,163 | 4,505,000 | 1,163 |
| 2015-06-03 | 1,136 | 1,149 | 1,132 | 1,146 | 2,374,600 | 1,146 |
| 2015-06-02 | 1,149 | 1,150 | 1,137 | 1,138 | 2,774,300 | 1,138 |
| 2015-06-01 | 1,149 | 1,156 | 1,142 | 1,147 | 2,842,400 | 1,147 |
| 2015-05-29 | 1,152 | 1,164 | 1,145 | 1,157 | 5,184,000 | 1,157 |
| 2015-05-28 | 1,153 | 1,168 | 1,151 | 1,154 | 4,611,900 | 1,154 |
| 2015-05-27 | 1,142 | 1,153 | 1,140 | 1,147 | 2,952,200 | 1,147 |
| 2015-05-26 | 1,150 | 1,155 | 1,141 | 1,142 | 2,067,000 | 1,142 |
| 2015-05-25 | 1,152 | 1,163 | 1,152 | 1,156 | 3,074,600 | 1,156 |
| 2015-05-22 | 1,136 | 1,152 | 1,130 | 1,148 | 4,675,500 | 1,148 |
| 2015-05-21 | 1,136 | 1,141 | 1,124 | 1,131 | 5,144,900 | 1,131 |
| 2015-05-20 | 1,149 | 1,156 | 1,132 | 1,148 | 5,273,800 | 1,148 |
| 2015-05-19 | 1,159 | 1,163 | 1,144 | 1,147 | 3,569,000 | 1,147 |
| 2015-05-18 | 1,137 | 1,156 | 1,135 | 1,153 | 5,382,700 | 1,153 |
| 2015-05-15 | 1,137 | 1,140 | 1,128 | 1,135 | 2,052,800 | 1,135 |
| 2015-05-14 | 1,131 | 1,139 | 1,129 | 1,136 | 2,496,200 | 1,136 |
| 2015-05-13 | 1,119 | 1,138 | 1,117 | 1,135 | 3,199,000 | 1,135 |
| 2015-05-12 | 1,127 | 1,134 | 1,113 | 1,126 | 3,469,500 | 1,126 |
| 2015-05-11 | 1,141 | 1,150 | 1,129 | 1,138 | 4,769,300 | 1,138 |
| 2015-05-08 | 1,122 | 1,138 | 1,116 | 1,132 | 4,338,800 | 1,132 |
| 2015-05-07 | 1,102 | 1,124 | 1,100 | 1,120 | 4,562,300 | 1,120 |
| 2015-05-01 | 1,102 | 1,109 | 1,094 | 1,109 | 3,360,900 | 1,109 |
| 2015-04-30 | 1,112 | 1,128 | 1,105 | 1,107 | 5,497,600 | 1,107 |
| 2015-04-28 | 1,095 | 1,124 | 1,094 | 1,111 | 7,213,500 | 1,111 |
| 2015-04-27 | 1,104 | 1,105 | 1,078 | 1,090 | 8,392,100 | 1,090 |
| 2015-04-24 | 1,151 | 1,152 | 1,130 | 1,137 | 4,550,200 | 1,137 |
| 2015-04-23 | 1,136 | 1,152 | 1,121 | 1,151 | 7,185,300 | 1,151 |
| 2015-04-22 | 1,143 | 1,149 | 1,128 | 1,136 | 4,123,000 | 1,136 |
| 2015-04-21 | 1,115 | 1,142 | 1,111 | 1,138 | 7,758,500 | 1,138 |
| 2015-04-20 | 1,105 | 1,108 | 1,087 | 1,105 | 4,930,800 | 1,105 |
| 2015-04-17 | 1,099 | 1,122 | 1,094 | 1,115 | 8,890,700 | 1,115 |
| 2015-04-16 | 1,080 | 1,098 | 1,076 | 1,098 | 4,064,000 | 1,098 |
| 2015-04-15 | 1,062 | 1,082 | 1,062 | 1,078 | 4,315,400 | 1,078 |
| 2015-04-14 | 1,056 | 1,064 | 1,055 | 1,064 | 2,636,000 | 1,064 |
| 2015-04-13 | 1,067 | 1,069 | 1,055 | 1,060 | 2,860,600 | 1,060 |
| 2015-04-10 | 1,063 | 1,072 | 1,056 | 1,070 | 5,701,400 | 1,070 |
| 2015-04-09 | 1,073 | 1,084 | 1,064 | 1,071 | 6,237,700 | 1,071 |
| 2015-04-08 | 1,096 | 1,103 | 1,085 | 1,089 | 3,283,800 | 1,089 |
| 2015-04-07 | 1,089 | 1,102 | 1,088 | 1,096 | 3,734,000 | 1,096 |
| 2015-04-06 | 1,074 | 1,090 | 1,074 | 1,088 | 2,404,500 | 1,088 |
| 2015-04-03 | 1,076 | 1,090 | 1,076 | 1,084 | 2,747,900 | 1,084 |
| 2015-04-02 | 1,061 | 1,084 | 1,060 | 1,079 | 4,721,300 | 1,079 |
| 2015-04-01 | 1,073 | 1,075 | 1,052 | 1,052 | 6,273,600 | 1,052 |
| 2015-03-31 | 1,104 | 1,108 | 1,085 | 1,085 | 5,087,700 | 1,085 |
| 2015-03-30 | 1,092 | 1,099 | 1,067 | 1,097 | 3,915,900 | 1,097 |
| 2015-03-27 | 1,086 | 1,098 | 1,075 | 1,086 | 4,741,200 | 1,086 |
| 2015-03-26 | 1,100 | 1,108 | 1,093 | 1,097 | 3,894,100 | 1,097 |
| 2015-03-25 | 1,097 | 1,110 | 1,091 | 1,109 | 4,913,100 | 1,109 |
| 2015-03-24 | 1,096 | 1,105 | 1,091 | 1,095 | 3,016,700 | 1,095 |
| 2015-03-23 | 1,086 | 1,099 | 1,086 | 1,099 | 2,694,600 | 1,099 |
| 2015-03-20 | 1,090 | 1,091 | 1,072 | 1,085 | 4,548,700 | 1,085 |
| 2015-03-19 | 1,088 | 1,099 | 1,082 | 1,099 | 6,479,100 | 1,099 |
| 2015-03-18 | 1,101 | 1,105 | 1,082 | 1,086 | 4,861,500 | 1,086 |
| 2015-03-17 | 1,120 | 1,122 | 1,101 | 1,108 | 3,623,700 | 1,108 |
| 2015-03-16 | 1,119 | 1,119 | 1,108 | 1,114 | 3,674,500 | 1,114 |
| 2015-03-13 | 1,125 | 1,129 | 1,122 | 1,122 | 5,213,900 | 1,122 |
| 2015-03-12 | 1,107 | 1,119 | 1,107 | 1,116 | 5,162,400 | 1,116 |
| 2015-03-11 | 1,096 | 1,107 | 1,094 | 1,102 | 3,509,700 | 1,102 |
| 2015-03-10 | 1,099 | 1,113 | 1,098 | 1,103 | 5,904,100 | 1,103 |
| 2015-03-09 | 1,085 | 1,095 | 1,081 | 1,095 | 4,203,200 | 1,095 |
| 2015-03-06 | 1,088 | 1,090 | 1,083 | 1,090 | 3,419,200 | 1,090 |
| 2015-03-05 | 1,097 | 1,105 | 1,082 | 1,087 | 5,172,600 | 1,087 |
| 2015-03-04 | 1,090 | 1,100 | 1,081 | 1,099 | 5,548,800 | 1,099 |
| 2015-03-03 | 1,090 | 1,095 | 1,083 | 1,087 | 5,432,400 | 1,087 |
| 2015-03-02 | 1,062 | 1,082 | 1,061 | 1,078 | 5,689,500 | 1,078 |
| 2015-02-27 | 1,057 | 1,059 | 1,048 | 1,059 | 5,685,800 | 1,059 |
| 2015-02-26 | 1,048 | 1,059 | 1,047 | 1,055 | 3,713,800 | 1,055 |
| 2015-02-25 | 1,061 | 1,063 | 1,044 | 1,047 | 7,252,700 | 1,047 |
| 2015-02-24 | 1,073 | 1,073 | 1,055 | 1,064 | 5,457,300 | 1,064 |
| 2015-02-23 | 1,094 | 1,095 | 1,077 | 1,083 | 3,522,800 | 1,083 |
| 2015-02-20 | 1,094 | 1,097 | 1,081 | 1,085 | 5,014,100 | 1,085 |
| 2015-02-19 | 1,076 | 1,089 | 1,072 | 1,089 | 4,566,900 | 1,089 |
| 2015-02-18 | 1,099 | 1,100 | 1,068 | 1,078 | 6,497,600 | 1,078 |
| 2015-02-17 | 1,063 | 1,090 | 1,060 | 1,083 | 6,266,700 | 1,083 |
| 2015-02-16 | 1,048 | 1,064 | 1,043 | 1,059 | 4,246,200 | 1,059 |
| 2015-02-13 | 1,036 | 1,043 | 1,035 | 1,040 | 3,568,500 | 1,040 |
| 2015-02-12 | 1,035 | 1,039 | 1,028 | 1,036 | 5,608,300 | 1,036 |
| 2015-02-10 | 1,012 | 1,023 | 1,006 | 1,021 | 4,460,200 | 1,021 |
| 2015-02-09 | 1,014 | 1,016 | 1,001 | 1,010 | 7,150,000 | 1,010 |
| 2015-02-06 | 1,023 | 1,024 | 1,014 | 1,014 | 3,592,700 | 1,014 |
| 2015-02-05 | 1,012 | 1,022 | 1,005 | 1,015 | 4,167,600 | 1,015 |
| 2015-02-04 | 1,056 | 1,057 | 1,010 | 1,011 | 7,830,600 | 1,011 |
| 2015-02-03 | 1,027 | 1,048 | 1,022 | 1,029 | 8,229,300 | 1,029 |
| 2015-02-02 | 1,002 | 1,020 | 1,001 | 1,018 | 4,655,900 | 1,018 |
| 2015-01-30 | 1,011 | 1,013 | 1,004 | 1,004 | 6,193,500 | 1,004 |
| 2015-01-29 | 1,011 | 1,014 | 1,006 | 1,007 | 5,245,100 | 1,007 |
| 2015-01-28 | 1,008 | 1,025 | 1,006 | 1,019 | 6,889,300 | 1,019 |
| 2015-01-27 | 1,015 | 1,017 | 1,006 | 1,016 | 8,360,600 | 1,016 |
| 2015-01-26 | 1,023 | 1,025 | 1,003 | 1,010 | 8,062,000 | 1,010 |
| 2015-01-23 | 1,046 | 1,053 | 1,031 | 1,042 | 4,095,000 | 1,042 |
| 2015-01-22 | 1,025 | 1,033 | 1,014 | 1,033 | 3,552,700 | 1,033 |
| 2015-01-21 | 1,044 | 1,044 | 1,016 | 1,023 | 8,279,500 | 1,023 |
| 2015-01-20 | 1,060 | 1,076 | 1,054 | 1,062 | 4,419,600 | 1,062 |
| 2015-01-19 | 1,040 | 1,057 | 1,037 | 1,053 | 3,914,700 | 1,053 |
| 2015-01-16 | 1,040 | 1,051 | 1,025 | 1,035 | 6,617,400 | 1,035 |
| 2015-01-15 | 1,049 | 1,056 | 1,043 | 1,051 | 5,308,400 | 1,051 |
| 2015-01-14 | 1,061 | 1,077 | 1,049 | 1,051 | 4,041,600 | 1,051 |
| 2015-01-13 | 1,061 | 1,064 | 1,040 | 1,064 | 5,343,600 | 1,064 |
| 2015-01-09 | 1,078 | 1,084 | 1,070 | 1,075 | 3,298,600 | 1,075 |
| 2015-01-08 | 1,078 | 1,081 | 1,068 | 1,073 | 3,875,500 | 1,073 |
| 2015-01-07 | 1,067 | 1,078 | 1,063 | 1,067 | 3,718,200 | 1,067 |
| 2015-01-06 | 1,081 | 1,085 | 1,070 | 1,070 | 5,821,000 | 1,070 |
| 2015-01-05 | 1,101 | 1,123 | 1,095 | 1,104 | 4,093,800 | 1,104 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
