7224 新明和工業(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 | 1,103 | 1,103 | 1,083 | 1,090 | 376,000 | 1,090 |
| 2015-12-29 | 1,089 | 1,104 | 1,069 | 1,098 | 614,000 | 1,098 |
| 2015-12-28 | 1,065 | 1,091 | 1,065 | 1,083 | 439,000 | 1,083 |
| 2015-12-25 | 1,068 | 1,073 | 1,061 | 1,065 | 510,000 | 1,065 |
| 2015-12-24 | 1,074 | 1,084 | 1,064 | 1,068 | 672,000 | 1,068 |
| 2015-12-22 | 1,078 | 1,085 | 1,071 | 1,073 | 472,000 | 1,073 |
| 2015-12-21 | 1,098 | 1,105 | 1,078 | 1,083 | 492,000 | 1,083 |
| 2015-12-18 | 1,103 | 1,123 | 1,094 | 1,099 | 1,186,000 | 1,099 |
| 2015-12-17 | 1,141 | 1,144 | 1,106 | 1,111 | 1,561,000 | 1,111 |
| 2015-12-16 | 1,112 | 1,138 | 1,110 | 1,135 | 1,036,000 | 1,135 |
| 2015-12-15 | 1,136 | 1,139 | 1,090 | 1,094 | 1,072,000 | 1,094 |
| 2015-12-14 | 1,152 | 1,160 | 1,134 | 1,139 | 926,000 | 1,139 |
| 2015-12-11 | 1,143 | 1,199 | 1,143 | 1,197 | 1,273,000 | 1,197 |
| 2015-12-10 | 1,129 | 1,145 | 1,127 | 1,140 | 853,000 | 1,140 |
| 2015-12-09 | 1,161 | 1,169 | 1,149 | 1,150 | 866,000 | 1,150 |
| 2015-12-08 | 1,187 | 1,195 | 1,169 | 1,172 | 789,000 | 1,172 |
| 2015-12-07 | 1,210 | 1,214 | 1,187 | 1,187 | 841,000 | 1,187 |
| 2015-12-04 | 1,193 | 1,202 | 1,187 | 1,194 | 626,000 | 1,194 |
| 2015-12-03 | 1,200 | 1,210 | 1,194 | 1,202 | 566,000 | 1,202 |
| 2015-12-02 | 1,218 | 1,220 | 1,198 | 1,201 | 706,000 | 1,201 |
| 2015-12-01 | 1,199 | 1,206 | 1,193 | 1,200 | 1,348,000 | 1,200 |
| 2015-11-30 | 1,197 | 1,209 | 1,188 | 1,191 | 565,000 | 1,191 |
| 2015-11-27 | 1,177 | 1,195 | 1,175 | 1,192 | 625,000 | 1,192 |
| 2015-11-26 | 1,202 | 1,210 | 1,174 | 1,176 | 940,000 | 1,176 |
| 2015-11-25 | 1,215 | 1,215 | 1,202 | 1,204 | 704,000 | 1,204 |
| 2015-11-24 | 1,213 | 1,224 | 1,207 | 1,218 | 984,000 | 1,218 |
| 2015-11-20 | 1,219 | 1,219 | 1,190 | 1,202 | 1,325,000 | 1,202 |
| 2015-11-19 | 1,272 | 1,274 | 1,220 | 1,224 | 1,672,000 | 1,224 |
| 2015-11-18 | 1,303 | 1,314 | 1,268 | 1,276 | 637,000 | 1,276 |
| 2015-11-17 | 1,300 | 1,306 | 1,294 | 1,299 | 590,000 | 1,299 |
| 2015-11-16 | 1,281 | 1,297 | 1,276 | 1,290 | 344,000 | 1,290 |
| 2015-11-13 | 1,293 | 1,308 | 1,282 | 1,300 | 609,000 | 1,300 |
| 2015-11-12 | 1,304 | 1,307 | 1,297 | 1,298 | 315,000 | 1,298 |
| 2015-11-11 | 1,300 | 1,304 | 1,292 | 1,300 | 332,000 | 1,300 |
| 2015-11-10 | 1,301 | 1,307 | 1,292 | 1,300 | 275,000 | 1,300 |
| 2015-11-09 | 1,317 | 1,322 | 1,305 | 1,311 | 607,000 | 1,311 |
| 2015-11-06 | 1,330 | 1,330 | 1,288 | 1,298 | 658,000 | 1,298 |
| 2015-11-05 | 1,316 | 1,339 | 1,300 | 1,313 | 753,000 | 1,313 |
| 2015-11-04 | 1,295 | 1,316 | 1,278 | 1,302 | 992,000 | 1,302 |
| 2015-11-02 | 1,300 | 1,332 | 1,299 | 1,315 | 321,000 | 1,315 |
| 2015-10-30 | 1,296 | 1,333 | 1,261 | 1,330 | 1,326,000 | 1,330 |
| 2015-10-29 | 1,345 | 1,346 | 1,328 | 1,337 | 1,528,000 | 1,337 |
| 2015-10-28 | 1,351 | 1,351 | 1,328 | 1,336 | 801,000 | 1,336 |
| 2015-10-27 | 1,349 | 1,349 | 1,324 | 1,329 | 322,000 | 1,329 |
| 2015-10-26 | 1,356 | 1,365 | 1,334 | 1,335 | 558,000 | 1,335 |
| 2015-10-23 | 1,342 | 1,356 | 1,330 | 1,350 | 798,000 | 1,350 |
| 2015-10-22 | 1,306 | 1,325 | 1,292 | 1,318 | 518,000 | 1,318 |
| 2015-10-21 | 1,288 | 1,329 | 1,288 | 1,327 | 613,000 | 1,327 |
| 2015-10-20 | 1,300 | 1,308 | 1,273 | 1,279 | 389,000 | 1,279 |
| 2015-10-19 | 1,270 | 1,286 | 1,240 | 1,279 | 429,000 | 1,279 |
| 2015-10-16 | 1,289 | 1,289 | 1,258 | 1,261 | 353,000 | 1,261 |
| 2015-10-15 | 1,265 | 1,291 | 1,256 | 1,262 | 638,000 | 1,262 |
| 2015-10-14 | 1,241 | 1,302 | 1,232 | 1,267 | 926,000 | 1,267 |
| 2015-10-13 | 1,246 | 1,265 | 1,239 | 1,255 | 457,000 | 1,255 |
| 2015-10-09 | 1,228 | 1,261 | 1,228 | 1,257 | 444,000 | 1,257 |
| 2015-10-08 | 1,251 | 1,251 | 1,219 | 1,223 | 433,000 | 1,223 |
| 2015-10-07 | 1,272 | 1,272 | 1,231 | 1,250 | 344,000 | 1,250 |
| 2015-10-06 | 1,272 | 1,274 | 1,249 | 1,258 | 530,000 | 1,258 |
| 2015-10-05 | 1,246 | 1,259 | 1,230 | 1,250 | 601,000 | 1,250 |
| 2015-10-02 | 1,207 | 1,246 | 1,207 | 1,234 | 458,000 | 1,234 |
| 2015-10-01 | 1,210 | 1,250 | 1,203 | 1,233 | 444,000 | 1,233 |
| 2015-09-30 | 1,191 | 1,213 | 1,181 | 1,202 | 519,000 | 1,202 |
| 2015-09-29 | 1,190 | 1,190 | 1,142 | 1,154 | 349,000 | 1,154 |
| 2015-09-28 | 1,220 | 1,220 | 1,193 | 1,207 | 609,000 | 1,207 |
| 2015-09-25 | 1,190 | 1,198 | 1,152 | 1,173 | 698,000 | 1,173 |
| 2015-09-24 | 1,231 | 1,234 | 1,176 | 1,191 | 606,000 | 1,191 |
| 2015-09-18 | 1,268 | 1,277 | 1,245 | 1,261 | 512,000 | 1,261 |
| 2015-09-17 | 1,271 | 1,288 | 1,265 | 1,273 | 580,000 | 1,273 |
| 2015-09-16 | 1,260 | 1,276 | 1,250 | 1,271 | 473,000 | 1,271 |
| 2015-09-15 | 1,244 | 1,279 | 1,240 | 1,260 | 537,000 | 1,260 |
| 2015-09-14 | 1,287 | 1,287 | 1,231 | 1,257 | 450,000 | 1,257 |
| 2015-09-11 | 1,238 | 1,276 | 1,238 | 1,267 | 407,000 | 1,267 |
| 2015-09-10 | 1,203 | 1,243 | 1,192 | 1,238 | 565,000 | 1,238 |
| 2015-09-09 | 1,200 | 1,242 | 1,200 | 1,242 | 523,000 | 1,242 |
| 2015-09-08 | 1,190 | 1,223 | 1,169 | 1,172 | 419,000 | 1,172 |
| 2015-09-07 | 1,187 | 1,208 | 1,165 | 1,200 | 404,000 | 1,200 |
| 2015-09-04 | 1,201 | 1,212 | 1,176 | 1,204 | 656,000 | 1,204 |
| 2015-09-03 | 1,206 | 1,234 | 1,205 | 1,218 | 660,000 | 1,218 |
| 2015-09-02 | 1,175 | 1,224 | 1,160 | 1,202 | 624,000 | 1,202 |
| 2015-09-01 | 1,242 | 1,245 | 1,198 | 1,200 | 512,000 | 1,200 |
| 2015-08-31 | 1,254 | 1,272 | 1,234 | 1,270 | 524,000 | 1,270 |
| 2015-08-28 | 1,227 | 1,262 | 1,216 | 1,258 | 545,000 | 1,258 |
| 2015-08-27 | 1,228 | 1,240 | 1,190 | 1,197 | 586,000 | 1,197 |
| 2015-08-26 | 1,190 | 1,217 | 1,165 | 1,210 | 669,000 | 1,210 |
| 2015-08-25 | 1,127 | 1,238 | 1,117 | 1,173 | 937,000 | 1,173 |
| 2015-08-24 | 1,250 | 1,270 | 1,190 | 1,193 | 874,000 | 1,193 |
| 2015-08-21 | 1,299 | 1,315 | 1,273 | 1,293 | 1,105,000 | 1,293 |
| 2015-08-20 | 1,348 | 1,365 | 1,342 | 1,346 | 472,000 | 1,346 |
| 2015-08-19 | 1,375 | 1,380 | 1,335 | 1,356 | 727,000 | 1,356 |
| 2015-08-18 | 1,357 | 1,383 | 1,357 | 1,374 | 781,000 | 1,374 |
| 2015-08-17 | 1,340 | 1,362 | 1,334 | 1,345 | 679,000 | 1,345 |
| 2015-08-14 | 1,328 | 1,346 | 1,321 | 1,342 | 398,000 | 1,342 |
| 2015-08-13 | 1,308 | 1,335 | 1,306 | 1,333 | 513,000 | 1,333 |
| 2015-08-12 | 1,325 | 1,325 | 1,301 | 1,316 | 812,000 | 1,316 |
| 2015-08-11 | 1,328 | 1,335 | 1,306 | 1,309 | 347,000 | 1,309 |
| 2015-08-10 | 1,328 | 1,331 | 1,304 | 1,328 | 573,000 | 1,328 |
| 2015-08-07 | 1,309 | 1,335 | 1,309 | 1,332 | 687,000 | 1,332 |
| 2015-08-06 | 1,290 | 1,331 | 1,289 | 1,315 | 1,105,000 | 1,315 |
| 2015-08-05 | 1,290 | 1,293 | 1,279 | 1,283 | 678,000 | 1,283 |
| 2015-08-04 | 1,276 | 1,289 | 1,260 | 1,287 | 770,000 | 1,287 |
| 2015-08-03 | 1,240 | 1,279 | 1,217 | 1,276 | 1,185,000 | 1,276 |
| 2015-07-31 | 1,195 | 1,256 | 1,190 | 1,256 | 2,622,000 | 1,256 |
| 2015-07-30 | 1,082 | 1,097 | 1,073 | 1,089 | 598,000 | 1,089 |
| 2015-07-29 | 1,073 | 1,094 | 1,055 | 1,078 | 477,000 | 1,078 |
| 2015-07-28 | 1,070 | 1,075 | 1,059 | 1,070 | 495,000 | 1,070 |
| 2015-07-27 | 1,116 | 1,116 | 1,078 | 1,080 | 435,000 | 1,080 |
| 2015-07-24 | 1,123 | 1,131 | 1,110 | 1,117 | 374,000 | 1,117 |
| 2015-07-23 | 1,115 | 1,122 | 1,105 | 1,122 | 473,000 | 1,122 |
| 2015-07-22 | 1,110 | 1,124 | 1,099 | 1,121 | 292,000 | 1,121 |
| 2015-07-21 | 1,104 | 1,122 | 1,100 | 1,121 | 432,000 | 1,121 |
| 2015-07-17 | 1,098 | 1,111 | 1,093 | 1,109 | 349,000 | 1,109 |
| 2015-07-16 | 1,122 | 1,123 | 1,096 | 1,103 | 347,000 | 1,103 |
| 2015-07-15 | 1,110 | 1,120 | 1,108 | 1,112 | 458,000 | 1,112 |
| 2015-07-14 | 1,132 | 1,132 | 1,111 | 1,121 | 517,000 | 1,121 |
| 2015-07-13 | 1,101 | 1,109 | 1,075 | 1,087 | 337,000 | 1,087 |
| 2015-07-10 | 1,092 | 1,099 | 1,071 | 1,093 | 860,000 | 1,093 |
| 2015-07-09 | 1,051 | 1,072 | 1,008 | 1,069 | 1,072,000 | 1,069 |
| 2015-07-08 | 1,125 | 1,126 | 1,091 | 1,091 | 620,000 | 1,091 |
| 2015-07-07 | 1,133 | 1,146 | 1,126 | 1,133 | 481,000 | 1,133 |
| 2015-07-06 | 1,151 | 1,152 | 1,126 | 1,131 | 282,000 | 1,131 |
| 2015-07-03 | 1,171 | 1,176 | 1,157 | 1,168 | 363,000 | 1,168 |
| 2015-07-02 | 1,147 | 1,172 | 1,137 | 1,163 | 656,000 | 1,163 |
| 2015-07-01 | 1,138 | 1,140 | 1,122 | 1,127 | 404,000 | 1,127 |
| 2015-06-30 | 1,110 | 1,129 | 1,110 | 1,121 | 292,000 | 1,121 |
| 2015-06-29 | 1,132 | 1,144 | 1,121 | 1,121 | 397,000 | 1,121 |
| 2015-06-26 | 1,154 | 1,167 | 1,146 | 1,157 | 496,000 | 1,157 |
| 2015-06-25 | 1,174 | 1,174 | 1,161 | 1,168 | 336,000 | 1,168 |
| 2015-06-24 | 1,174 | 1,186 | 1,170 | 1,182 | 466,000 | 1,182 |
| 2015-06-23 | 1,145 | 1,177 | 1,136 | 1,173 | 602,000 | 1,173 |
| 2015-06-22 | 1,154 | 1,155 | 1,145 | 1,149 | 359,000 | 1,149 |
| 2015-06-19 | 1,162 | 1,164 | 1,148 | 1,152 | 589,000 | 1,152 |
| 2015-06-18 | 1,180 | 1,184 | 1,143 | 1,148 | 610,000 | 1,148 |
| 2015-06-17 | 1,195 | 1,198 | 1,183 | 1,192 | 502,000 | 1,192 |
| 2015-06-16 | 1,194 | 1,199 | 1,177 | 1,179 | 398,000 | 1,179 |
| 2015-06-15 | 1,190 | 1,194 | 1,181 | 1,189 | 516,000 | 1,189 |
| 2015-06-12 | 1,206 | 1,215 | 1,202 | 1,203 | 433,000 | 1,203 |
| 2015-06-11 | 1,210 | 1,218 | 1,192 | 1,200 | 637,000 | 1,200 |
| 2015-06-10 | 1,214 | 1,220 | 1,193 | 1,194 | 437,000 | 1,194 |
| 2015-06-09 | 1,235 | 1,241 | 1,213 | 1,214 | 360,000 | 1,214 |
| 2015-06-08 | 1,240 | 1,246 | 1,232 | 1,234 | 280,000 | 1,234 |
| 2015-06-05 | 1,228 | 1,238 | 1,218 | 1,234 | 533,000 | 1,234 |
| 2015-06-04 | 1,226 | 1,238 | 1,217 | 1,229 | 599,000 | 1,229 |
| 2015-06-03 | 1,241 | 1,243 | 1,216 | 1,238 | 607,000 | 1,238 |
| 2015-06-02 | 1,252 | 1,253 | 1,234 | 1,240 | 530,000 | 1,240 |
| 2015-06-01 | 1,262 | 1,267 | 1,253 | 1,256 | 328,000 | 1,256 |
| 2015-05-29 | 1,264 | 1,272 | 1,252 | 1,262 | 498,000 | 1,262 |
| 2015-05-28 | 1,263 | 1,286 | 1,263 | 1,274 | 649,000 | 1,274 |
| 2015-05-27 | 1,257 | 1,263 | 1,250 | 1,260 | 402,000 | 1,260 |
| 2015-05-26 | 1,263 | 1,265 | 1,256 | 1,258 | 409,000 | 1,258 |
| 2015-05-25 | 1,256 | 1,257 | 1,241 | 1,254 | 556,000 | 1,254 |
| 2015-05-22 | 1,263 | 1,267 | 1,252 | 1,258 | 522,000 | 1,258 |
| 2015-05-21 | 1,283 | 1,290 | 1,260 | 1,264 | 547,000 | 1,264 |
| 2015-05-20 | 1,271 | 1,283 | 1,270 | 1,281 | 424,000 | 1,281 |
| 2015-05-19 | 1,278 | 1,280 | 1,265 | 1,273 | 337,000 | 1,273 |
| 2015-05-18 | 1,264 | 1,274 | 1,251 | 1,273 | 543,000 | 1,273 |
| 2015-05-15 | 1,255 | 1,266 | 1,253 | 1,261 | 552,000 | 1,261 |
| 2015-05-14 | 1,217 | 1,259 | 1,217 | 1,245 | 855,000 | 1,245 |
| 2015-05-13 | 1,201 | 1,216 | 1,192 | 1,212 | 589,000 | 1,212 |
| 2015-05-12 | 1,201 | 1,212 | 1,195 | 1,208 | 527,000 | 1,208 |
| 2015-05-11 | 1,221 | 1,226 | 1,214 | 1,217 | 819,000 | 1,217 |
| 2015-05-08 | 1,183 | 1,197 | 1,177 | 1,193 | 850,000 | 1,193 |
| 2015-05-07 | 1,223 | 1,224 | 1,175 | 1,183 | 1,179,000 | 1,183 |
| 2015-05-01 | 1,263 | 1,284 | 1,217 | 1,225 | 1,090,000 | 1,225 |
| 2015-04-30 | 1,225 | 1,277 | 1,223 | 1,247 | 1,685,000 | 1,247 |
| 2015-04-28 | 1,175 | 1,239 | 1,164 | 1,229 | 1,433,000 | 1,229 |
| 2015-04-27 | 1,197 | 1,200 | 1,174 | 1,181 | 560,000 | 1,181 |
| 2015-04-24 | 1,200 | 1,204 | 1,183 | 1,192 | 423,000 | 1,192 |
| 2015-04-23 | 1,202 | 1,209 | 1,192 | 1,200 | 606,000 | 1,200 |
| 2015-04-22 | 1,190 | 1,210 | 1,187 | 1,189 | 406,000 | 1,189 |
| 2015-04-21 | 1,186 | 1,197 | 1,179 | 1,181 | 369,000 | 1,181 |
| 2015-04-20 | 1,186 | 1,186 | 1,170 | 1,171 | 429,000 | 1,171 |
| 2015-04-17 | 1,189 | 1,203 | 1,182 | 1,190 | 671,000 | 1,190 |
| 2015-04-16 | 1,210 | 1,210 | 1,182 | 1,190 | 841,000 | 1,190 |
| 2015-04-15 | 1,219 | 1,222 | 1,206 | 1,210 | 540,000 | 1,210 |
| 2015-04-14 | 1,220 | 1,228 | 1,213 | 1,218 | 340,000 | 1,218 |
| 2015-04-13 | 1,224 | 1,224 | 1,213 | 1,216 | 457,000 | 1,216 |
| 2015-04-10 | 1,217 | 1,223 | 1,208 | 1,211 | 756,000 | 1,211 |
| 2015-04-09 | 1,225 | 1,232 | 1,206 | 1,216 | 704,000 | 1,216 |
| 2015-04-08 | 1,247 | 1,247 | 1,229 | 1,233 | 370,000 | 1,233 |
| 2015-04-07 | 1,236 | 1,252 | 1,236 | 1,241 | 492,000 | 1,241 |
| 2015-04-06 | 1,247 | 1,247 | 1,228 | 1,235 | 390,000 | 1,235 |
| 2015-04-03 | 1,247 | 1,255 | 1,235 | 1,247 | 378,000 | 1,247 |
| 2015-04-02 | 1,260 | 1,260 | 1,241 | 1,249 | 471,000 | 1,249 |
| 2015-04-01 | 1,253 | 1,269 | 1,220 | 1,259 | 876,000 | 1,259 |
| 2015-03-31 | 1,305 | 1,309 | 1,270 | 1,275 | 375,000 | 1,275 |
| 2015-03-30 | 1,280 | 1,288 | 1,274 | 1,282 | 366,000 | 1,282 |
| 2015-03-27 | 1,263 | 1,316 | 1,260 | 1,290 | 599,000 | 1,290 |
| 2015-03-26 | 1,296 | 1,296 | 1,273 | 1,281 | 381,000 | 1,281 |
| 2015-03-25 | 1,291 | 1,297 | 1,273 | 1,289 | 274,000 | 1,289 |
| 2015-03-24 | 1,288 | 1,304 | 1,274 | 1,300 | 820,000 | 1,300 |
| 2015-03-23 | 1,300 | 1,302 | 1,253 | 1,258 | 818,000 | 1,258 |
| 2015-03-20 | 1,318 | 1,321 | 1,288 | 1,294 | 850,000 | 1,294 |
| 2015-03-19 | 1,317 | 1,320 | 1,300 | 1,312 | 604,000 | 1,312 |
| 2015-03-18 | 1,290 | 1,324 | 1,286 | 1,324 | 609,000 | 1,324 |
| 2015-03-17 | 1,301 | 1,305 | 1,286 | 1,297 | 530,000 | 1,297 |
| 2015-03-16 | 1,314 | 1,325 | 1,291 | 1,299 | 487,000 | 1,299 |
| 2015-03-13 | 1,354 | 1,359 | 1,318 | 1,321 | 942,000 | 1,321 |
| 2015-03-12 | 1,312 | 1,356 | 1,310 | 1,346 | 822,000 | 1,346 |
| 2015-03-11 | 1,302 | 1,316 | 1,301 | 1,309 | 491,000 | 1,309 |
| 2015-03-10 | 1,320 | 1,338 | 1,316 | 1,321 | 543,000 | 1,321 |
| 2015-03-09 | 1,296 | 1,320 | 1,295 | 1,317 | 689,000 | 1,317 |
| 2015-03-06 | 1,292 | 1,321 | 1,283 | 1,317 | 849,000 | 1,317 |
| 2015-03-05 | 1,270 | 1,290 | 1,260 | 1,288 | 627,000 | 1,288 |
| 2015-03-04 | 1,306 | 1,322 | 1,272 | 1,279 | 1,306,000 | 1,279 |
| 2015-03-03 | 1,358 | 1,359 | 1,319 | 1,333 | 1,095,000 | 1,333 |
| 2015-03-02 | 1,315 | 1,395 | 1,315 | 1,359 | 1,914,000 | 1,359 |
| 2015-02-27 | 1,258 | 1,302 | 1,253 | 1,298 | 2,051,000 | 1,298 |
| 2015-02-26 | 1,237 | 1,238 | 1,219 | 1,228 | 433,000 | 1,228 |
| 2015-02-25 | 1,248 | 1,251 | 1,223 | 1,228 | 623,000 | 1,228 |
| 2015-02-24 | 1,240 | 1,251 | 1,240 | 1,248 | 476,000 | 1,248 |
| 2015-02-23 | 1,243 | 1,249 | 1,232 | 1,240 | 294,000 | 1,240 |
| 2015-02-20 | 1,245 | 1,249 | 1,235 | 1,240 | 620,000 | 1,240 |
| 2015-02-19 | 1,257 | 1,263 | 1,242 | 1,248 | 471,000 | 1,248 |
| 2015-02-18 | 1,227 | 1,268 | 1,227 | 1,254 | 790,000 | 1,254 |
| 2015-02-17 | 1,217 | 1,236 | 1,213 | 1,226 | 584,000 | 1,226 |
| 2015-02-16 | 1,220 | 1,239 | 1,220 | 1,233 | 280,000 | 1,233 |
| 2015-02-13 | 1,221 | 1,229 | 1,210 | 1,219 | 479,000 | 1,219 |
| 2015-02-12 | 1,210 | 1,238 | 1,203 | 1,221 | 642,000 | 1,221 |
| 2015-02-10 | 1,194 | 1,215 | 1,194 | 1,209 | 582,000 | 1,209 |
| 2015-02-09 | 1,159 | 1,195 | 1,157 | 1,195 | 326,000 | 1,195 |
| 2015-02-06 | 1,166 | 1,175 | 1,149 | 1,155 | 374,000 | 1,155 |
| 2015-02-05 | 1,163 | 1,182 | 1,155 | 1,175 | 512,000 | 1,175 |
| 2015-02-04 | 1,198 | 1,198 | 1,152 | 1,163 | 694,000 | 1,163 |
| 2015-02-03 | 1,200 | 1,200 | 1,159 | 1,166 | 482,000 | 1,166 |
| 2015-02-02 | 1,200 | 1,215 | 1,175 | 1,202 | 1,234,000 | 1,202 |
| 2015-01-30 | 1,152 | 1,170 | 1,152 | 1,154 | 704,000 | 1,154 |
| 2015-01-29 | 1,136 | 1,145 | 1,124 | 1,141 | 341,000 | 1,141 |
| 2015-01-28 | 1,113 | 1,137 | 1,106 | 1,133 | 210,000 | 1,133 |
| 2015-01-27 | 1,120 | 1,134 | 1,113 | 1,134 | 250,000 | 1,134 |
| 2015-01-26 | 1,107 | 1,131 | 1,105 | 1,116 | 319,000 | 1,116 |
| 2015-01-23 | 1,116 | 1,120 | 1,098 | 1,103 | 294,000 | 1,103 |
| 2015-01-22 | 1,091 | 1,112 | 1,076 | 1,108 | 672,000 | 1,108 |
| 2015-01-21 | 1,117 | 1,117 | 1,093 | 1,096 | 281,000 | 1,096 |
| 2015-01-20 | 1,086 | 1,110 | 1,086 | 1,110 | 240,000 | 1,110 |
| 2015-01-19 | 1,088 | 1,090 | 1,073 | 1,080 | 346,000 | 1,080 |
| 2015-01-16 | 1,071 | 1,094 | 1,065 | 1,089 | 676,000 | 1,089 |
| 2015-01-15 | 1,079 | 1,092 | 1,065 | 1,091 | 500,000 | 1,091 |
| 2015-01-14 | 1,083 | 1,103 | 1,058 | 1,060 | 926,000 | 1,060 |
| 2015-01-13 | 1,124 | 1,124 | 1,081 | 1,094 | 1,386,000 | 1,094 |
| 2015-01-09 | 1,113 | 1,135 | 1,100 | 1,127 | 1,268,000 | 1,127 |
| 2015-01-08 | 1,139 | 1,140 | 1,102 | 1,112 | 387,000 | 1,112 |
| 2015-01-07 | 1,100 | 1,119 | 1,100 | 1,114 | 263,000 | 1,114 |
| 2015-01-06 | 1,102 | 1,120 | 1,102 | 1,112 | 373,000 | 1,112 |
| 2015-01-05 | 1,142 | 1,143 | 1,115 | 1,132 | 502,000 | 1,132 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
