7226 極東開発工業(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 | 1,364 | 1,375 | 1,349 | 1,350 | 39,500 | 1,350 |
| 2015-12-29 | 1,345 | 1,374 | 1,326 | 1,373 | 71,300 | 1,373 |
| 2015-12-28 | 1,311 | 1,371 | 1,310 | 1,356 | 85,300 | 1,356 |
| 2015-12-25 | 1,302 | 1,322 | 1,302 | 1,309 | 116,400 | 1,309 |
| 2015-12-24 | 1,370 | 1,370 | 1,316 | 1,318 | 152,700 | 1,318 |
| 2015-12-22 | 1,356 | 1,375 | 1,343 | 1,354 | 135,200 | 1,354 |
| 2015-12-21 | 1,358 | 1,361 | 1,330 | 1,353 | 121,100 | 1,353 |
| 2015-12-18 | 1,356 | 1,405 | 1,356 | 1,365 | 201,100 | 1,365 |
| 2015-12-17 | 1,380 | 1,380 | 1,349 | 1,350 | 122,900 | 1,350 |
| 2015-12-16 | 1,328 | 1,350 | 1,328 | 1,348 | 88,300 | 1,348 |
| 2015-12-15 | 1,350 | 1,358 | 1,322 | 1,326 | 80,900 | 1,326 |
| 2015-12-14 | 1,343 | 1,353 | 1,325 | 1,350 | 69,700 | 1,350 |
| 2015-12-11 | 1,340 | 1,371 | 1,340 | 1,369 | 169,900 | 1,369 |
| 2015-12-10 | 1,350 | 1,376 | 1,345 | 1,346 | 96,300 | 1,346 |
| 2015-12-09 | 1,375 | 1,389 | 1,372 | 1,377 | 80,400 | 1,377 |
| 2015-12-08 | 1,400 | 1,405 | 1,381 | 1,383 | 72,400 | 1,383 |
| 2015-12-07 | 1,430 | 1,436 | 1,410 | 1,410 | 90,800 | 1,410 |
| 2015-12-04 | 1,426 | 1,434 | 1,396 | 1,401 | 116,200 | 1,401 |
| 2015-12-03 | 1,424 | 1,468 | 1,424 | 1,463 | 227,100 | 1,463 |
| 2015-12-02 | 1,437 | 1,437 | 1,406 | 1,417 | 155,100 | 1,417 |
| 2015-12-01 | 1,460 | 1,461 | 1,431 | 1,437 | 141,500 | 1,437 |
| 2015-11-30 | 1,435 | 1,477 | 1,435 | 1,470 | 273,700 | 1,470 |
| 2015-11-27 | 1,423 | 1,437 | 1,418 | 1,426 | 133,800 | 1,426 |
| 2015-11-26 | 1,406 | 1,428 | 1,405 | 1,418 | 115,200 | 1,418 |
| 2015-11-25 | 1,390 | 1,416 | 1,390 | 1,398 | 155,400 | 1,398 |
| 2015-11-24 | 1,366 | 1,393 | 1,361 | 1,380 | 152,100 | 1,380 |
| 2015-11-20 | 1,369 | 1,369 | 1,340 | 1,366 | 252,500 | 1,366 |
| 2015-11-19 | 1,408 | 1,414 | 1,363 | 1,369 | 258,700 | 1,369 |
| 2015-11-18 | 1,409 | 1,419 | 1,389 | 1,390 | 115,600 | 1,390 |
| 2015-11-17 | 1,410 | 1,410 | 1,391 | 1,402 | 130,100 | 1,402 |
| 2015-11-16 | 1,380 | 1,392 | 1,371 | 1,384 | 49,000 | 1,384 |
| 2015-11-13 | 1,393 | 1,406 | 1,385 | 1,402 | 65,000 | 1,402 |
| 2015-11-12 | 1,407 | 1,415 | 1,390 | 1,409 | 68,500 | 1,409 |
| 2015-11-11 | 1,410 | 1,415 | 1,393 | 1,407 | 88,000 | 1,407 |
| 2015-11-10 | 1,377 | 1,412 | 1,377 | 1,403 | 183,900 | 1,403 |
| 2015-11-09 | 1,405 | 1,407 | 1,386 | 1,399 | 136,000 | 1,399 |
| 2015-11-06 | 1,350 | 1,428 | 1,350 | 1,408 | 335,200 | 1,408 |
| 2015-11-05 | 1,309 | 1,334 | 1,302 | 1,333 | 103,800 | 1,333 |
| 2015-11-04 | 1,300 | 1,309 | 1,295 | 1,300 | 84,400 | 1,300 |
| 2015-11-02 | 1,283 | 1,286 | 1,273 | 1,279 | 61,400 | 1,279 |
| 2015-10-30 | 1,315 | 1,315 | 1,278 | 1,288 | 108,800 | 1,288 |
| 2015-10-29 | 1,310 | 1,323 | 1,304 | 1,315 | 249,800 | 1,315 |
| 2015-10-28 | 1,305 | 1,307 | 1,280 | 1,304 | 71,100 | 1,304 |
| 2015-10-27 | 1,316 | 1,317 | 1,291 | 1,295 | 65,400 | 1,295 |
| 2015-10-26 | 1,349 | 1,349 | 1,312 | 1,312 | 123,400 | 1,312 |
| 2015-10-23 | 1,306 | 1,348 | 1,306 | 1,343 | 144,900 | 1,343 |
| 2015-10-22 | 1,287 | 1,296 | 1,284 | 1,287 | 77,200 | 1,287 |
| 2015-10-21 | 1,278 | 1,300 | 1,274 | 1,300 | 85,600 | 1,300 |
| 2015-10-20 | 1,288 | 1,290 | 1,263 | 1,284 | 45,700 | 1,284 |
| 2015-10-19 | 1,279 | 1,283 | 1,263 | 1,277 | 38,800 | 1,277 |
| 2015-10-16 | 1,293 | 1,293 | 1,273 | 1,277 | 56,900 | 1,277 |
| 2015-10-15 | 1,268 | 1,285 | 1,267 | 1,278 | 71,700 | 1,278 |
| 2015-10-14 | 1,287 | 1,287 | 1,268 | 1,273 | 95,000 | 1,273 |
| 2015-10-13 | 1,275 | 1,308 | 1,275 | 1,290 | 108,800 | 1,290 |
| 2015-10-09 | 1,264 | 1,286 | 1,264 | 1,274 | 101,000 | 1,274 |
| 2015-10-08 | 1,254 | 1,274 | 1,237 | 1,264 | 108,300 | 1,264 |
| 2015-10-07 | 1,242 | 1,268 | 1,230 | 1,260 | 121,300 | 1,260 |
| 2015-10-06 | 1,259 | 1,267 | 1,229 | 1,234 | 87,200 | 1,234 |
| 2015-10-05 | 1,226 | 1,257 | 1,223 | 1,251 | 84,600 | 1,251 |
| 2015-10-02 | 1,221 | 1,239 | 1,212 | 1,226 | 149,500 | 1,226 |
| 2015-10-01 | 1,200 | 1,221 | 1,194 | 1,217 | 94,300 | 1,217 |
| 2015-09-30 | 1,166 | 1,203 | 1,161 | 1,192 | 147,600 | 1,192 |
| 2015-09-29 | 1,131 | 1,158 | 1,125 | 1,142 | 169,200 | 1,142 |
| 2015-09-28 | 1,135 | 1,167 | 1,122 | 1,154 | 116,500 | 1,154 |
| 2015-09-25 | 1,126 | 1,141 | 1,111 | 1,141 | 70,500 | 1,141 |
| 2015-09-24 | 1,140 | 1,156 | 1,121 | 1,123 | 135,100 | 1,123 |
| 2015-09-18 | 1,166 | 1,172 | 1,153 | 1,162 | 126,000 | 1,162 |
| 2015-09-17 | 1,148 | 1,176 | 1,136 | 1,166 | 88,300 | 1,166 |
| 2015-09-16 | 1,135 | 1,161 | 1,127 | 1,151 | 133,100 | 1,151 |
| 2015-09-15 | 1,135 | 1,138 | 1,123 | 1,124 | 44,900 | 1,124 |
| 2015-09-14 | 1,152 | 1,152 | 1,120 | 1,126 | 99,000 | 1,126 |
| 2015-09-11 | 1,114 | 1,150 | 1,114 | 1,141 | 200,700 | 1,141 |
| 2015-09-10 | 1,101 | 1,139 | 1,097 | 1,131 | 97,900 | 1,131 |
| 2015-09-09 | 1,107 | 1,118 | 1,093 | 1,117 | 115,000 | 1,117 |
| 2015-09-08 | 1,085 | 1,116 | 1,074 | 1,078 | 87,200 | 1,078 |
| 2015-09-07 | 1,073 | 1,105 | 1,066 | 1,088 | 90,800 | 1,088 |
| 2015-09-04 | 1,127 | 1,128 | 1,082 | 1,087 | 175,300 | 1,087 |
| 2015-09-03 | 1,176 | 1,195 | 1,107 | 1,113 | 328,900 | 1,113 |
| 2015-09-02 | 1,160 | 1,208 | 1,160 | 1,174 | 122,800 | 1,174 |
| 2015-09-01 | 1,243 | 1,243 | 1,198 | 1,203 | 139,000 | 1,203 |
| 2015-08-31 | 1,229 | 1,252 | 1,210 | 1,252 | 178,400 | 1,252 |
| 2015-08-28 | 1,184 | 1,231 | 1,184 | 1,222 | 159,200 | 1,222 |
| 2015-08-27 | 1,176 | 1,193 | 1,143 | 1,147 | 178,900 | 1,147 |
| 2015-08-26 | 1,130 | 1,166 | 1,125 | 1,151 | 124,600 | 1,151 |
| 2015-08-25 | 1,143 | 1,191 | 1,104 | 1,123 | 133,000 | 1,123 |
| 2015-08-24 | 1,231 | 1,245 | 1,180 | 1,183 | 166,700 | 1,183 |
| 2015-08-21 | 1,245 | 1,284 | 1,244 | 1,254 | 150,700 | 1,254 |
| 2015-08-20 | 1,296 | 1,297 | 1,273 | 1,276 | 114,200 | 1,276 |
| 2015-08-19 | 1,326 | 1,330 | 1,293 | 1,301 | 101,200 | 1,301 |
| 2015-08-18 | 1,379 | 1,379 | 1,328 | 1,337 | 147,500 | 1,337 |
| 2015-08-17 | 1,363 | 1,377 | 1,351 | 1,374 | 70,500 | 1,374 |
| 2015-08-14 | 1,369 | 1,371 | 1,342 | 1,353 | 106,400 | 1,353 |
| 2015-08-13 | 1,363 | 1,380 | 1,355 | 1,370 | 91,300 | 1,370 |
| 2015-08-12 | 1,355 | 1,375 | 1,344 | 1,364 | 155,900 | 1,364 |
| 2015-08-11 | 1,345 | 1,362 | 1,338 | 1,356 | 141,000 | 1,356 |
| 2015-08-10 | 1,332 | 1,341 | 1,312 | 1,338 | 77,400 | 1,338 |
| 2015-08-07 | 1,300 | 1,337 | 1,300 | 1,333 | 114,700 | 1,333 |
| 2015-08-06 | 1,306 | 1,333 | 1,285 | 1,325 | 149,800 | 1,325 |
| 2015-08-05 | 1,261 | 1,307 | 1,227 | 1,301 | 305,100 | 1,301 |
| 2015-08-04 | 1,302 | 1,320 | 1,218 | 1,271 | 429,300 | 1,271 |
| 2015-08-03 | 1,338 | 1,338 | 1,293 | 1,321 | 224,200 | 1,321 |
| 2015-07-31 | 1,309 | 1,340 | 1,299 | 1,340 | 233,200 | 1,340 |
| 2015-07-30 | 1,280 | 1,295 | 1,272 | 1,285 | 122,000 | 1,285 |
| 2015-07-29 | 1,268 | 1,268 | 1,231 | 1,250 | 75,900 | 1,250 |
| 2015-07-28 | 1,245 | 1,269 | 1,225 | 1,258 | 144,100 | 1,258 |
| 2015-07-27 | 1,285 | 1,285 | 1,252 | 1,259 | 88,700 | 1,259 |
| 2015-07-24 | 1,292 | 1,296 | 1,282 | 1,289 | 83,900 | 1,289 |
| 2015-07-23 | 1,316 | 1,316 | 1,282 | 1,291 | 70,000 | 1,291 |
| 2015-07-22 | 1,310 | 1,310 | 1,288 | 1,307 | 69,900 | 1,307 |
| 2015-07-21 | 1,317 | 1,318 | 1,297 | 1,316 | 66,400 | 1,316 |
| 2015-07-17 | 1,307 | 1,307 | 1,292 | 1,294 | 53,200 | 1,294 |
| 2015-07-16 | 1,305 | 1,309 | 1,292 | 1,307 | 64,300 | 1,307 |
| 2015-07-15 | 1,315 | 1,315 | 1,287 | 1,298 | 71,300 | 1,298 |
| 2015-07-14 | 1,306 | 1,312 | 1,295 | 1,305 | 65,700 | 1,305 |
| 2015-07-13 | 1,284 | 1,289 | 1,269 | 1,284 | 49,100 | 1,284 |
| 2015-07-10 | 1,266 | 1,290 | 1,255 | 1,263 | 106,600 | 1,263 |
| 2015-07-09 | 1,250 | 1,266 | 1,213 | 1,266 | 92,900 | 1,266 |
| 2015-07-08 | 1,316 | 1,316 | 1,280 | 1,280 | 105,700 | 1,280 |
| 2015-07-07 | 1,337 | 1,342 | 1,323 | 1,325 | 50,100 | 1,325 |
| 2015-07-06 | 1,328 | 1,329 | 1,311 | 1,313 | 77,000 | 1,313 |
| 2015-07-03 | 1,351 | 1,357 | 1,338 | 1,342 | 62,100 | 1,342 |
| 2015-07-02 | 1,351 | 1,360 | 1,345 | 1,353 | 76,200 | 1,353 |
| 2015-07-01 | 1,326 | 1,334 | 1,314 | 1,332 | 73,800 | 1,332 |
| 2015-06-30 | 1,328 | 1,339 | 1,318 | 1,331 | 110,600 | 1,331 |
| 2015-06-29 | 1,321 | 1,332 | 1,312 | 1,321 | 97,800 | 1,321 |
| 2015-06-26 | 1,373 | 1,375 | 1,359 | 1,361 | 58,100 | 1,361 |
| 2015-06-25 | 1,394 | 1,394 | 1,369 | 1,373 | 65,100 | 1,373 |
| 2015-06-24 | 1,399 | 1,408 | 1,393 | 1,398 | 81,700 | 1,398 |
| 2015-06-23 | 1,389 | 1,391 | 1,376 | 1,391 | 80,300 | 1,391 |
| 2015-06-22 | 1,370 | 1,380 | 1,360 | 1,374 | 90,400 | 1,374 |
| 2015-06-19 | 1,377 | 1,377 | 1,361 | 1,370 | 126,400 | 1,370 |
| 2015-06-18 | 1,385 | 1,385 | 1,360 | 1,361 | 66,200 | 1,361 |
| 2015-06-17 | 1,392 | 1,396 | 1,381 | 1,383 | 49,900 | 1,383 |
| 2015-06-16 | 1,399 | 1,407 | 1,385 | 1,392 | 74,000 | 1,392 |
| 2015-06-15 | 1,401 | 1,413 | 1,401 | 1,405 | 54,400 | 1,405 |
| 2015-06-12 | 1,444 | 1,444 | 1,415 | 1,422 | 131,800 | 1,422 |
| 2015-06-11 | 1,429 | 1,431 | 1,412 | 1,427 | 99,900 | 1,427 |
| 2015-06-10 | 1,424 | 1,439 | 1,415 | 1,419 | 85,100 | 1,419 |
| 2015-06-09 | 1,435 | 1,445 | 1,418 | 1,423 | 136,100 | 1,423 |
| 2015-06-08 | 1,450 | 1,458 | 1,422 | 1,440 | 194,400 | 1,440 |
| 2015-06-05 | 1,409 | 1,443 | 1,406 | 1,433 | 200,400 | 1,433 |
| 2015-06-04 | 1,413 | 1,418 | 1,400 | 1,410 | 102,300 | 1,410 |
| 2015-06-03 | 1,399 | 1,414 | 1,395 | 1,403 | 74,300 | 1,403 |
| 2015-06-02 | 1,404 | 1,410 | 1,386 | 1,404 | 88,200 | 1,404 |
| 2015-06-01 | 1,413 | 1,414 | 1,399 | 1,407 | 75,300 | 1,407 |
| 2015-05-29 | 1,408 | 1,419 | 1,400 | 1,413 | 89,500 | 1,413 |
| 2015-05-28 | 1,416 | 1,427 | 1,409 | 1,418 | 107,300 | 1,418 |
| 2015-05-27 | 1,404 | 1,416 | 1,401 | 1,413 | 116,900 | 1,413 |
| 2015-05-26 | 1,411 | 1,413 | 1,399 | 1,401 | 76,400 | 1,401 |
| 2015-05-25 | 1,397 | 1,414 | 1,395 | 1,405 | 153,800 | 1,405 |
| 2015-05-22 | 1,379 | 1,397 | 1,367 | 1,383 | 179,000 | 1,383 |
| 2015-05-21 | 1,377 | 1,381 | 1,358 | 1,367 | 116,400 | 1,367 |
| 2015-05-20 | 1,378 | 1,378 | 1,363 | 1,373 | 101,900 | 1,373 |
| 2015-05-19 | 1,361 | 1,379 | 1,353 | 1,368 | 84,100 | 1,368 |
| 2015-05-18 | 1,341 | 1,367 | 1,341 | 1,365 | 106,800 | 1,365 |
| 2015-05-15 | 1,358 | 1,363 | 1,333 | 1,341 | 122,100 | 1,341 |
| 2015-05-14 | 1,356 | 1,371 | 1,353 | 1,354 | 72,800 | 1,354 |
| 2015-05-13 | 1,376 | 1,379 | 1,362 | 1,369 | 49,200 | 1,369 |
| 2015-05-12 | 1,379 | 1,379 | 1,358 | 1,376 | 89,500 | 1,376 |
| 2015-05-11 | 1,366 | 1,385 | 1,363 | 1,379 | 194,900 | 1,379 |
| 2015-05-08 | 1,331 | 1,365 | 1,321 | 1,339 | 98,500 | 1,339 |
| 2015-05-07 | 1,327 | 1,369 | 1,327 | 1,336 | 126,100 | 1,336 |
| 2015-05-01 | 1,320 | 1,332 | 1,316 | 1,325 | 86,900 | 1,325 |
| 2015-04-30 | 1,335 | 1,341 | 1,329 | 1,333 | 92,300 | 1,333 |
| 2015-04-28 | 1,340 | 1,354 | 1,338 | 1,350 | 76,200 | 1,350 |
| 2015-04-27 | 1,350 | 1,352 | 1,335 | 1,340 | 47,300 | 1,340 |
| 2015-04-24 | 1,360 | 1,362 | 1,350 | 1,350 | 44,000 | 1,350 |
| 2015-04-23 | 1,370 | 1,375 | 1,357 | 1,360 | 63,300 | 1,360 |
| 2015-04-22 | 1,351 | 1,373 | 1,348 | 1,370 | 88,100 | 1,370 |
| 2015-04-21 | 1,359 | 1,360 | 1,336 | 1,350 | 73,100 | 1,350 |
| 2015-04-20 | 1,347 | 1,360 | 1,330 | 1,343 | 117,600 | 1,343 |
| 2015-04-17 | 1,358 | 1,367 | 1,347 | 1,362 | 72,900 | 1,362 |
| 2015-04-16 | 1,358 | 1,365 | 1,352 | 1,364 | 42,700 | 1,364 |
| 2015-04-15 | 1,364 | 1,368 | 1,353 | 1,358 | 79,100 | 1,358 |
| 2015-04-14 | 1,365 | 1,379 | 1,356 | 1,378 | 55,900 | 1,378 |
| 2015-04-13 | 1,379 | 1,390 | 1,359 | 1,379 | 89,100 | 1,379 |
| 2015-04-10 | 1,367 | 1,388 | 1,361 | 1,377 | 163,300 | 1,377 |
| 2015-04-09 | 1,382 | 1,382 | 1,349 | 1,362 | 125,100 | 1,362 |
| 2015-04-08 | 1,367 | 1,391 | 1,364 | 1,382 | 131,200 | 1,382 |
| 2015-04-07 | 1,356 | 1,369 | 1,348 | 1,356 | 95,200 | 1,356 |
| 2015-04-06 | 1,350 | 1,368 | 1,332 | 1,356 | 112,600 | 1,356 |
| 2015-04-03 | 1,357 | 1,365 | 1,341 | 1,354 | 92,500 | 1,354 |
| 2015-04-02 | 1,340 | 1,371 | 1,338 | 1,358 | 100,100 | 1,358 |
| 2015-04-01 | 1,350 | 1,353 | 1,337 | 1,340 | 134,700 | 1,340 |
| 2015-03-31 | 1,362 | 1,377 | 1,357 | 1,361 | 134,300 | 1,361 |
| 2015-03-30 | 1,347 | 1,355 | 1,336 | 1,346 | 97,300 | 1,346 |
| 2015-03-27 | 1,366 | 1,385 | 1,341 | 1,357 | 143,000 | 1,357 |
| 2015-03-26 | 1,391 | 1,405 | 1,381 | 1,389 | 111,700 | 1,389 |
| 2015-03-25 | 1,405 | 1,411 | 1,390 | 1,405 | 99,500 | 1,405 |
| 2015-03-24 | 1,406 | 1,424 | 1,401 | 1,406 | 149,900 | 1,406 |
| 2015-03-23 | 1,390 | 1,410 | 1,390 | 1,406 | 100,400 | 1,406 |
| 2015-03-20 | 1,387 | 1,398 | 1,383 | 1,389 | 99,700 | 1,389 |
| 2015-03-19 | 1,395 | 1,403 | 1,378 | 1,393 | 87,100 | 1,393 |
| 2015-03-18 | 1,417 | 1,420 | 1,393 | 1,398 | 155,800 | 1,398 |
| 2015-03-17 | 1,435 | 1,443 | 1,411 | 1,418 | 115,900 | 1,418 |
| 2015-03-16 | 1,410 | 1,429 | 1,402 | 1,423 | 98,000 | 1,423 |
| 2015-03-13 | 1,412 | 1,420 | 1,394 | 1,416 | 324,100 | 1,416 |
| 2015-03-12 | 1,387 | 1,405 | 1,385 | 1,395 | 115,100 | 1,395 |
| 2015-03-11 | 1,363 | 1,387 | 1,353 | 1,380 | 123,900 | 1,380 |
| 2015-03-10 | 1,400 | 1,403 | 1,369 | 1,374 | 213,800 | 1,374 |
| 2015-03-09 | 1,399 | 1,405 | 1,380 | 1,400 | 142,300 | 1,400 |
| 2015-03-06 | 1,417 | 1,424 | 1,397 | 1,406 | 191,100 | 1,406 |
| 2015-03-05 | 1,379 | 1,405 | 1,379 | 1,403 | 186,400 | 1,403 |
| 2015-03-04 | 1,377 | 1,384 | 1,362 | 1,379 | 223,200 | 1,379 |
| 2015-03-03 | 1,420 | 1,429 | 1,376 | 1,388 | 268,000 | 1,388 |
| 2015-03-02 | 1,377 | 1,404 | 1,373 | 1,398 | 402,400 | 1,398 |
| 2015-02-27 | 1,350 | 1,357 | 1,338 | 1,355 | 140,300 | 1,355 |
| 2015-02-26 | 1,338 | 1,353 | 1,334 | 1,353 | 166,900 | 1,353 |
| 2015-02-25 | 1,314 | 1,348 | 1,314 | 1,338 | 332,900 | 1,338 |
| 2015-02-24 | 1,340 | 1,346 | 1,305 | 1,312 | 423,700 | 1,312 |
| 2015-02-23 | 1,318 | 1,341 | 1,317 | 1,336 | 480,600 | 1,336 |
| 2015-02-20 | 1,305 | 1,324 | 1,296 | 1,304 | 223,100 | 1,304 |
| 2015-02-19 | 1,280 | 1,306 | 1,278 | 1,298 | 330,700 | 1,298 |
| 2015-02-18 | 1,270 | 1,274 | 1,261 | 1,265 | 156,200 | 1,265 |
| 2015-02-17 | 1,251 | 1,274 | 1,244 | 1,255 | 279,700 | 1,255 |
| 2015-02-16 | 1,236 | 1,260 | 1,233 | 1,253 | 241,900 | 1,253 |
| 2015-02-13 | 1,251 | 1,256 | 1,234 | 1,237 | 362,400 | 1,237 |
| 2015-02-12 | 1,282 | 1,283 | 1,255 | 1,259 | 341,400 | 1,259 |
| 2015-02-10 | 1,292 | 1,293 | 1,270 | 1,278 | 187,400 | 1,278 |
| 2015-02-09 | 1,286 | 1,292 | 1,280 | 1,290 | 283,000 | 1,290 |
| 2015-02-06 | 1,259 | 1,278 | 1,238 | 1,261 | 311,200 | 1,261 |
| 2015-02-05 | 1,330 | 1,330 | 1,251 | 1,259 | 551,400 | 1,259 |
| 2015-02-04 | 1,350 | 1,376 | 1,343 | 1,356 | 128,100 | 1,356 |
| 2015-02-03 | 1,338 | 1,362 | 1,328 | 1,333 | 88,400 | 1,333 |
| 2015-02-02 | 1,327 | 1,343 | 1,323 | 1,334 | 83,100 | 1,334 |
| 2015-01-30 | 1,356 | 1,368 | 1,328 | 1,339 | 154,700 | 1,339 |
| 2015-01-29 | 1,363 | 1,363 | 1,350 | 1,357 | 76,100 | 1,357 |
| 2015-01-28 | 1,355 | 1,375 | 1,349 | 1,371 | 55,600 | 1,371 |
| 2015-01-27 | 1,361 | 1,368 | 1,346 | 1,363 | 61,900 | 1,363 |
| 2015-01-26 | 1,330 | 1,348 | 1,321 | 1,347 | 50,700 | 1,347 |
| 2015-01-23 | 1,343 | 1,347 | 1,335 | 1,340 | 70,600 | 1,340 |
| 2015-01-22 | 1,344 | 1,344 | 1,318 | 1,342 | 58,100 | 1,342 |
| 2015-01-21 | 1,353 | 1,362 | 1,333 | 1,343 | 138,500 | 1,343 |
| 2015-01-20 | 1,315 | 1,349 | 1,310 | 1,346 | 216,800 | 1,346 |
| 2015-01-19 | 1,310 | 1,315 | 1,299 | 1,308 | 176,800 | 1,308 |
| 2015-01-16 | 1,311 | 1,313 | 1,292 | 1,310 | 133,700 | 1,310 |
| 2015-01-15 | 1,328 | 1,349 | 1,322 | 1,344 | 153,300 | 1,344 |
| 2015-01-14 | 1,363 | 1,366 | 1,331 | 1,332 | 87,900 | 1,332 |
| 2015-01-13 | 1,375 | 1,386 | 1,342 | 1,378 | 128,600 | 1,378 |
| 2015-01-09 | 1,388 | 1,390 | 1,370 | 1,381 | 78,200 | 1,381 |
| 2015-01-08 | 1,390 | 1,397 | 1,385 | 1,388 | 96,800 | 1,388 |
| 2015-01-07 | 1,384 | 1,397 | 1,380 | 1,386 | 67,000 | 1,386 |
| 2015-01-06 | 1,417 | 1,429 | 1,390 | 1,392 | 121,800 | 1,392 |
| 2015-01-05 | 1,447 | 1,455 | 1,432 | 1,447 | 62,800 | 1,447 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
