7239 (株)タチエス 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 | 1,933 | 1,946 | 1,915 | 1,937 | 77,500 | 1,937 |
| 2015-12-29 | 1,900 | 1,923 | 1,878 | 1,915 | 73,600 | 1,915 |
| 2015-12-28 | 1,895 | 1,950 | 1,886 | 1,915 | 164,100 | 1,915 |
| 2015-12-25 | 1,868 | 1,921 | 1,862 | 1,901 | 163,300 | 1,901 |
| 2015-12-24 | 1,947 | 1,955 | 1,865 | 1,866 | 102,900 | 1,866 |
| 2015-12-22 | 1,925 | 1,972 | 1,920 | 1,947 | 202,800 | 1,947 |
| 2015-12-21 | 1,937 | 1,948 | 1,877 | 1,896 | 178,500 | 1,896 |
| 2015-12-18 | 1,918 | 1,998 | 1,912 | 1,947 | 276,100 | 1,947 |
| 2015-12-17 | 1,991 | 2,000 | 1,916 | 1,921 | 390,500 | 1,921 |
| 2015-12-16 | 1,970 | 1,998 | 1,913 | 1,921 | 257,300 | 1,921 |
| 2015-12-15 | 2,002 | 2,033 | 1,945 | 1,948 | 71,500 | 1,948 |
| 2015-12-14 | 1,972 | 2,007 | 1,953 | 1,999 | 136,700 | 1,999 |
| 2015-12-11 | 1,994 | 2,036 | 1,985 | 2,022 | 206,700 | 2,022 |
| 2015-12-10 | 2,032 | 2,036 | 2,002 | 2,010 | 125,100 | 2,010 |
| 2015-12-09 | 2,037 | 2,075 | 2,030 | 2,045 | 162,700 | 2,045 |
| 2015-12-08 | 2,060 | 2,072 | 2,025 | 2,030 | 128,200 | 2,030 |
| 2015-12-07 | 2,070 | 2,116 | 2,059 | 2,060 | 208,600 | 2,060 |
| 2015-12-04 | 2,084 | 2,108 | 2,050 | 2,055 | 123,100 | 2,055 |
| 2015-12-03 | 2,113 | 2,126 | 2,081 | 2,125 | 111,300 | 2,125 |
| 2015-12-02 | 2,142 | 2,160 | 2,097 | 2,131 | 211,200 | 2,131 |
| 2015-12-01 | 2,074 | 2,150 | 2,056 | 2,150 | 258,300 | 2,150 |
| 2015-11-30 | 2,006 | 2,085 | 2,006 | 2,080 | 217,900 | 2,080 |
| 2015-11-27 | 1,994 | 2,024 | 1,973 | 1,990 | 119,000 | 1,990 |
| 2015-11-26 | 1,985 | 2,005 | 1,975 | 1,994 | 181,000 | 1,994 |
| 2015-11-25 | 1,990 | 2,000 | 1,955 | 1,997 | 153,700 | 1,997 |
| 2015-11-24 | 1,980 | 1,997 | 1,970 | 1,990 | 101,500 | 1,990 |
| 2015-11-20 | 1,996 | 2,008 | 1,982 | 1,989 | 109,400 | 1,989 |
| 2015-11-19 | 2,007 | 2,009 | 1,976 | 1,997 | 128,200 | 1,997 |
| 2015-11-18 | 2,007 | 2,030 | 1,985 | 2,001 | 280,300 | 2,001 |
| 2015-11-17 | 1,964 | 2,025 | 1,964 | 2,021 | 405,900 | 2,021 |
| 2015-11-16 | 1,946 | 1,999 | 1,935 | 1,961 | 140,500 | 1,961 |
| 2015-11-13 | 1,956 | 2,005 | 1,951 | 1,986 | 334,300 | 1,986 |
| 2015-11-12 | 1,850 | 2,160 | 1,846 | 1,984 | 816,800 | 1,984 |
| 2015-11-11 | 1,776 | 1,776 | 1,743 | 1,772 | 94,200 | 1,772 |
| 2015-11-10 | 1,785 | 1,785 | 1,749 | 1,757 | 50,700 | 1,757 |
| 2015-11-09 | 1,747 | 1,785 | 1,744 | 1,784 | 87,800 | 1,784 |
| 2015-11-06 | 1,725 | 1,747 | 1,697 | 1,732 | 87,800 | 1,732 |
| 2015-11-05 | 1,694 | 1,728 | 1,672 | 1,707 | 138,900 | 1,707 |
| 2015-11-04 | 1,711 | 1,776 | 1,696 | 1,741 | 185,000 | 1,741 |
| 2015-11-02 | 1,671 | 1,685 | 1,654 | 1,662 | 109,000 | 1,662 |
| 2015-10-30 | 1,632 | 1,711 | 1,622 | 1,698 | 227,100 | 1,698 |
| 2015-10-29 | 1,644 | 1,664 | 1,621 | 1,636 | 44,300 | 1,636 |
| 2015-10-28 | 1,630 | 1,649 | 1,625 | 1,637 | 41,400 | 1,637 |
| 2015-10-27 | 1,635 | 1,652 | 1,620 | 1,628 | 63,200 | 1,628 |
| 2015-10-26 | 1,636 | 1,656 | 1,625 | 1,635 | 47,600 | 1,635 |
| 2015-10-23 | 1,605 | 1,636 | 1,605 | 1,627 | 64,000 | 1,627 |
| 2015-10-22 | 1,575 | 1,599 | 1,564 | 1,578 | 63,700 | 1,578 |
| 2015-10-21 | 1,538 | 1,591 | 1,538 | 1,591 | 67,100 | 1,591 |
| 2015-10-20 | 1,548 | 1,548 | 1,521 | 1,536 | 42,200 | 1,536 |
| 2015-10-19 | 1,567 | 1,567 | 1,524 | 1,536 | 33,800 | 1,536 |
| 2015-10-16 | 1,584 | 1,596 | 1,559 | 1,567 | 61,200 | 1,567 |
| 2015-10-15 | 1,515 | 1,564 | 1,506 | 1,564 | 61,600 | 1,564 |
| 2015-10-14 | 1,550 | 1,550 | 1,495 | 1,502 | 96,100 | 1,502 |
| 2015-10-13 | 1,581 | 1,598 | 1,528 | 1,559 | 171,400 | 1,559 |
| 2015-10-09 | 1,563 | 1,618 | 1,563 | 1,601 | 119,600 | 1,601 |
| 2015-10-08 | 1,586 | 1,598 | 1,551 | 1,562 | 178,000 | 1,562 |
| 2015-10-07 | 1,615 | 1,632 | 1,568 | 1,622 | 118,100 | 1,622 |
| 2015-10-06 | 1,613 | 1,631 | 1,604 | 1,614 | 51,900 | 1,614 |
| 2015-10-05 | 1,592 | 1,599 | 1,567 | 1,589 | 49,000 | 1,589 |
| 2015-10-02 | 1,548 | 1,589 | 1,545 | 1,576 | 58,800 | 1,576 |
| 2015-10-01 | 1,555 | 1,592 | 1,519 | 1,567 | 109,600 | 1,567 |
| 2015-09-30 | 1,520 | 1,564 | 1,519 | 1,554 | 50,500 | 1,554 |
| 2015-09-29 | 1,512 | 1,513 | 1,489 | 1,489 | 54,800 | 1,489 |
| 2015-09-28 | 1,530 | 1,551 | 1,504 | 1,517 | 57,700 | 1,517 |
| 2015-09-25 | 1,478 | 1,520 | 1,478 | 1,520 | 103,800 | 1,520 |
| 2015-09-24 | 1,501 | 1,512 | 1,470 | 1,470 | 73,500 | 1,470 |
| 2015-09-18 | 1,536 | 1,546 | 1,508 | 1,539 | 51,200 | 1,539 |
| 2015-09-17 | 1,553 | 1,580 | 1,547 | 1,560 | 68,000 | 1,560 |
| 2015-09-16 | 1,536 | 1,568 | 1,531 | 1,553 | 41,900 | 1,553 |
| 2015-09-15 | 1,530 | 1,566 | 1,517 | 1,520 | 48,400 | 1,520 |
| 2015-09-14 | 1,520 | 1,539 | 1,496 | 1,516 | 53,800 | 1,516 |
| 2015-09-11 | 1,489 | 1,540 | 1,489 | 1,516 | 127,800 | 1,516 |
| 2015-09-10 | 1,487 | 1,523 | 1,480 | 1,512 | 84,100 | 1,512 |
| 2015-09-09 | 1,448 | 1,502 | 1,441 | 1,499 | 82,300 | 1,499 |
| 2015-09-08 | 1,390 | 1,461 | 1,390 | 1,418 | 79,900 | 1,418 |
| 2015-09-07 | 1,360 | 1,404 | 1,346 | 1,386 | 118,600 | 1,386 |
| 2015-09-04 | 1,365 | 1,405 | 1,351 | 1,367 | 188,900 | 1,367 |
| 2015-09-03 | 1,416 | 1,437 | 1,351 | 1,355 | 323,900 | 1,355 |
| 2015-09-02 | 1,416 | 1,444 | 1,395 | 1,403 | 228,200 | 1,403 |
| 2015-09-01 | 1,500 | 1,520 | 1,459 | 1,461 | 119,800 | 1,461 |
| 2015-08-31 | 1,538 | 1,540 | 1,505 | 1,518 | 89,300 | 1,518 |
| 2015-08-28 | 1,517 | 1,568 | 1,506 | 1,557 | 64,700 | 1,557 |
| 2015-08-27 | 1,493 | 1,511 | 1,455 | 1,473 | 104,500 | 1,473 |
| 2015-08-26 | 1,407 | 1,501 | 1,406 | 1,486 | 151,000 | 1,486 |
| 2015-08-25 | 1,405 | 1,491 | 1,385 | 1,422 | 154,000 | 1,422 |
| 2015-08-24 | 1,521 | 1,540 | 1,477 | 1,479 | 122,000 | 1,479 |
| 2015-08-21 | 1,605 | 1,625 | 1,561 | 1,561 | 116,700 | 1,561 |
| 2015-08-20 | 1,699 | 1,699 | 1,640 | 1,645 | 72,200 | 1,645 |
| 2015-08-19 | 1,703 | 1,715 | 1,691 | 1,700 | 65,600 | 1,700 |
| 2015-08-18 | 1,717 | 1,720 | 1,701 | 1,706 | 43,600 | 1,706 |
| 2015-08-17 | 1,696 | 1,724 | 1,687 | 1,719 | 47,700 | 1,719 |
| 2015-08-14 | 1,698 | 1,720 | 1,683 | 1,692 | 77,800 | 1,692 |
| 2015-08-13 | 1,696 | 1,716 | 1,689 | 1,705 | 88,900 | 1,705 |
| 2015-08-12 | 1,700 | 1,733 | 1,683 | 1,697 | 92,700 | 1,697 |
| 2015-08-11 | 1,770 | 1,795 | 1,738 | 1,740 | 152,100 | 1,740 |
| 2015-08-10 | 1,774 | 1,792 | 1,733 | 1,754 | 287,100 | 1,754 |
| 2015-08-07 | 1,754 | 1,825 | 1,740 | 1,814 | 141,100 | 1,814 |
| 2015-08-06 | 1,743 | 1,774 | 1,736 | 1,754 | 138,300 | 1,754 |
| 2015-08-05 | 1,740 | 1,756 | 1,725 | 1,743 | 144,000 | 1,743 |
| 2015-08-04 | 1,752 | 1,777 | 1,730 | 1,745 | 115,100 | 1,745 |
| 2015-08-03 | 1,725 | 1,767 | 1,725 | 1,752 | 83,300 | 1,752 |
| 2015-07-31 | 1,671 | 1,717 | 1,662 | 1,717 | 81,400 | 1,717 |
| 2015-07-30 | 1,675 | 1,693 | 1,655 | 1,662 | 80,300 | 1,662 |
| 2015-07-29 | 1,671 | 1,684 | 1,656 | 1,674 | 56,600 | 1,674 |
| 2015-07-28 | 1,635 | 1,674 | 1,630 | 1,667 | 129,900 | 1,667 |
| 2015-07-27 | 1,693 | 1,698 | 1,646 | 1,653 | 144,600 | 1,653 |
| 2015-07-24 | 1,721 | 1,734 | 1,687 | 1,695 | 83,700 | 1,695 |
| 2015-07-23 | 1,749 | 1,758 | 1,691 | 1,722 | 127,600 | 1,722 |
| 2015-07-22 | 1,765 | 1,780 | 1,735 | 1,745 | 101,000 | 1,745 |
| 2015-07-21 | 1,760 | 1,791 | 1,741 | 1,789 | 93,700 | 1,789 |
| 2015-07-17 | 1,775 | 1,808 | 1,732 | 1,751 | 106,400 | 1,751 |
| 2015-07-16 | 1,744 | 1,767 | 1,739 | 1,762 | 57,200 | 1,762 |
| 2015-07-15 | 1,736 | 1,744 | 1,704 | 1,734 | 51,600 | 1,734 |
| 2015-07-14 | 1,720 | 1,752 | 1,713 | 1,726 | 92,500 | 1,726 |
| 2015-07-13 | 1,680 | 1,706 | 1,668 | 1,681 | 98,700 | 1,681 |
| 2015-07-10 | 1,688 | 1,696 | 1,654 | 1,665 | 132,600 | 1,665 |
| 2015-07-09 | 1,652 | 1,670 | 1,606 | 1,667 | 149,100 | 1,667 |
| 2015-07-08 | 1,712 | 1,718 | 1,671 | 1,671 | 68,800 | 1,671 |
| 2015-07-07 | 1,734 | 1,754 | 1,715 | 1,725 | 47,600 | 1,725 |
| 2015-07-06 | 1,751 | 1,751 | 1,704 | 1,709 | 64,600 | 1,709 |
| 2015-07-03 | 1,801 | 1,802 | 1,768 | 1,773 | 34,900 | 1,773 |
| 2015-07-02 | 1,785 | 1,821 | 1,785 | 1,801 | 55,600 | 1,801 |
| 2015-07-01 | 1,758 | 1,783 | 1,755 | 1,762 | 54,200 | 1,762 |
| 2015-06-30 | 1,767 | 1,780 | 1,735 | 1,748 | 75,100 | 1,748 |
| 2015-06-29 | 1,766 | 1,784 | 1,758 | 1,763 | 48,800 | 1,763 |
| 2015-06-26 | 1,845 | 1,845 | 1,804 | 1,816 | 49,400 | 1,816 |
| 2015-06-25 | 1,841 | 1,876 | 1,834 | 1,844 | 111,000 | 1,844 |
| 2015-06-24 | 1,844 | 1,856 | 1,819 | 1,843 | 72,000 | 1,843 |
| 2015-06-23 | 1,835 | 1,836 | 1,805 | 1,829 | 70,400 | 1,829 |
| 2015-06-22 | 1,779 | 1,811 | 1,777 | 1,810 | 114,100 | 1,810 |
| 2015-06-19 | 1,776 | 1,812 | 1,751 | 1,757 | 354,200 | 1,757 |
| 2015-06-18 | 1,779 | 1,790 | 1,752 | 1,765 | 99,200 | 1,765 |
| 2015-06-17 | 1,799 | 1,806 | 1,777 | 1,787 | 79,000 | 1,787 |
| 2015-06-16 | 1,804 | 1,808 | 1,780 | 1,781 | 48,300 | 1,781 |
| 2015-06-15 | 1,793 | 1,819 | 1,793 | 1,807 | 45,100 | 1,807 |
| 2015-06-12 | 1,838 | 1,838 | 1,806 | 1,829 | 169,400 | 1,829 |
| 2015-06-11 | 1,776 | 1,819 | 1,774 | 1,795 | 84,900 | 1,795 |
| 2015-06-10 | 1,811 | 1,820 | 1,761 | 1,762 | 191,500 | 1,762 |
| 2015-06-09 | 1,850 | 1,850 | 1,806 | 1,812 | 96,200 | 1,812 |
| 2015-06-08 | 1,895 | 1,898 | 1,855 | 1,857 | 68,500 | 1,857 |
| 2015-06-05 | 1,895 | 1,912 | 1,876 | 1,907 | 68,200 | 1,907 |
| 2015-06-04 | 1,910 | 1,927 | 1,890 | 1,900 | 188,600 | 1,900 |
| 2015-06-03 | 1,854 | 1,905 | 1,854 | 1,897 | 185,100 | 1,897 |
| 2015-06-02 | 1,823 | 1,858 | 1,816 | 1,853 | 102,400 | 1,853 |
| 2015-06-01 | 1,811 | 1,866 | 1,800 | 1,862 | 159,000 | 1,862 |
| 2015-05-29 | 1,812 | 1,831 | 1,789 | 1,825 | 182,600 | 1,825 |
| 2015-05-28 | 1,838 | 1,841 | 1,802 | 1,822 | 124,400 | 1,822 |
| 2015-05-27 | 1,885 | 1,886 | 1,816 | 1,838 | 166,300 | 1,838 |
| 2015-05-26 | 1,868 | 1,889 | 1,864 | 1,873 | 63,900 | 1,873 |
| 2015-05-25 | 1,908 | 1,930 | 1,867 | 1,874 | 91,000 | 1,874 |
| 2015-05-22 | 1,900 | 1,913 | 1,880 | 1,889 | 73,800 | 1,889 |
| 2015-05-21 | 1,895 | 1,908 | 1,873 | 1,900 | 122,200 | 1,900 |
| 2015-05-20 | 1,888 | 1,913 | 1,857 | 1,895 | 160,800 | 1,895 |
| 2015-05-19 | 1,881 | 1,927 | 1,829 | 1,879 | 233,200 | 1,879 |
| 2015-05-18 | 1,947 | 1,974 | 1,908 | 1,927 | 120,500 | 1,927 |
| 2015-05-15 | 1,950 | 1,959 | 1,907 | 1,924 | 136,700 | 1,924 |
| 2015-05-14 | 2,060 | 2,110 | 1,900 | 1,959 | 493,300 | 1,959 |
| 2015-05-13 | 1,950 | 2,080 | 1,949 | 2,065 | 330,100 | 2,065 |
| 2015-05-12 | 1,953 | 1,981 | 1,906 | 1,949 | 78,900 | 1,949 |
| 2015-05-11 | 1,902 | 1,958 | 1,902 | 1,937 | 101,200 | 1,937 |
| 2015-05-08 | 1,836 | 1,872 | 1,825 | 1,864 | 48,700 | 1,864 |
| 2015-05-07 | 1,807 | 1,879 | 1,807 | 1,841 | 69,500 | 1,841 |
| 2015-05-01 | 1,818 | 1,845 | 1,810 | 1,832 | 56,600 | 1,832 |
| 2015-04-30 | 1,831 | 1,867 | 1,829 | 1,841 | 63,800 | 1,841 |
| 2015-04-28 | 1,860 | 1,876 | 1,852 | 1,867 | 49,400 | 1,867 |
| 2015-04-27 | 1,845 | 1,868 | 1,830 | 1,862 | 48,400 | 1,862 |
| 2015-04-24 | 1,856 | 1,873 | 1,844 | 1,850 | 30,700 | 1,850 |
| 2015-04-23 | 1,872 | 1,885 | 1,855 | 1,866 | 35,100 | 1,866 |
| 2015-04-22 | 1,875 | 1,886 | 1,859 | 1,868 | 47,200 | 1,868 |
| 2015-04-21 | 1,839 | 1,875 | 1,839 | 1,872 | 72,000 | 1,872 |
| 2015-04-20 | 1,838 | 1,879 | 1,820 | 1,853 | 60,100 | 1,853 |
| 2015-04-17 | 1,893 | 1,898 | 1,868 | 1,875 | 116,700 | 1,875 |
| 2015-04-16 | 1,909 | 1,928 | 1,879 | 1,893 | 88,400 | 1,893 |
| 2015-04-15 | 1,912 | 1,920 | 1,889 | 1,894 | 165,300 | 1,894 |
| 2015-04-14 | 1,890 | 1,913 | 1,862 | 1,910 | 130,100 | 1,910 |
| 2015-04-13 | 1,874 | 1,890 | 1,847 | 1,888 | 107,900 | 1,888 |
| 2015-04-10 | 1,828 | 1,860 | 1,824 | 1,851 | 97,800 | 1,851 |
| 2015-04-09 | 1,836 | 1,840 | 1,791 | 1,803 | 82,600 | 1,803 |
| 2015-04-08 | 1,842 | 1,876 | 1,812 | 1,832 | 83,300 | 1,832 |
| 2015-04-07 | 1,796 | 1,841 | 1,796 | 1,839 | 102,100 | 1,839 |
| 2015-04-06 | 1,780 | 1,800 | 1,768 | 1,796 | 88,400 | 1,796 |
| 2015-04-03 | 1,799 | 1,799 | 1,763 | 1,783 | 140,000 | 1,783 |
| 2015-04-02 | 1,708 | 1,800 | 1,708 | 1,791 | 352,600 | 1,791 |
| 2015-04-01 | 1,682 | 1,705 | 1,670 | 1,688 | 113,500 | 1,688 |
| 2015-03-31 | 1,701 | 1,730 | 1,672 | 1,684 | 93,700 | 1,684 |
| 2015-03-30 | 1,675 | 1,698 | 1,655 | 1,695 | 81,700 | 1,695 |
| 2015-03-27 | 1,692 | 1,711 | 1,646 | 1,674 | 227,600 | 1,674 |
| 2015-03-26 | 1,762 | 1,762 | 1,722 | 1,729 | 246,200 | 1,729 |
| 2015-03-25 | 1,759 | 1,769 | 1,740 | 1,766 | 77,100 | 1,766 |
| 2015-03-24 | 1,738 | 1,768 | 1,738 | 1,751 | 87,700 | 1,751 |
| 2015-03-23 | 1,759 | 1,774 | 1,747 | 1,757 | 90,600 | 1,757 |
| 2015-03-20 | 1,759 | 1,765 | 1,732 | 1,756 | 112,900 | 1,756 |
| 2015-03-19 | 1,730 | 1,758 | 1,711 | 1,746 | 93,600 | 1,746 |
| 2015-03-18 | 1,688 | 1,747 | 1,675 | 1,739 | 165,000 | 1,739 |
| 2015-03-17 | 1,685 | 1,696 | 1,678 | 1,687 | 94,400 | 1,687 |
| 2015-03-16 | 1,670 | 1,675 | 1,647 | 1,666 | 64,000 | 1,666 |
| 2015-03-13 | 1,650 | 1,690 | 1,638 | 1,670 | 221,200 | 1,670 |
| 2015-03-12 | 1,669 | 1,697 | 1,661 | 1,680 | 85,200 | 1,680 |
| 2015-03-11 | 1,641 | 1,667 | 1,632 | 1,649 | 232,600 | 1,649 |
| 2015-03-10 | 1,649 | 1,654 | 1,629 | 1,637 | 110,700 | 1,637 |
| 2015-03-09 | 1,651 | 1,654 | 1,618 | 1,622 | 96,700 | 1,622 |
| 2015-03-06 | 1,652 | 1,679 | 1,641 | 1,674 | 83,500 | 1,674 |
| 2015-03-05 | 1,620 | 1,648 | 1,605 | 1,642 | 177,700 | 1,642 |
| 2015-03-04 | 1,626 | 1,628 | 1,606 | 1,613 | 66,400 | 1,613 |
| 2015-03-03 | 1,651 | 1,651 | 1,602 | 1,627 | 163,300 | 1,627 |
| 2015-03-02 | 1,651 | 1,665 | 1,648 | 1,653 | 39,200 | 1,653 |
| 2015-02-27 | 1,660 | 1,670 | 1,651 | 1,657 | 133,500 | 1,657 |
| 2015-02-26 | 1,635 | 1,666 | 1,635 | 1,655 | 93,300 | 1,655 |
| 2015-02-25 | 1,610 | 1,629 | 1,610 | 1,628 | 100,700 | 1,628 |
| 2015-02-24 | 1,603 | 1,614 | 1,585 | 1,604 | 80,700 | 1,604 |
| 2015-02-23 | 1,586 | 1,603 | 1,578 | 1,596 | 78,200 | 1,596 |
| 2015-02-20 | 1,629 | 1,637 | 1,577 | 1,586 | 121,200 | 1,586 |
| 2015-02-19 | 1,595 | 1,640 | 1,595 | 1,623 | 149,900 | 1,623 |
| 2015-02-18 | 1,561 | 1,592 | 1,550 | 1,581 | 173,200 | 1,581 |
| 2015-02-17 | 1,538 | 1,559 | 1,517 | 1,539 | 181,400 | 1,539 |
| 2015-02-16 | 1,537 | 1,585 | 1,520 | 1,552 | 332,200 | 1,552 |
| 2015-02-13 | 1,570 | 1,601 | 1,502 | 1,530 | 404,400 | 1,530 |
| 2015-02-12 | 1,697 | 1,712 | 1,659 | 1,672 | 181,100 | 1,672 |
| 2015-02-10 | 1,665 | 1,675 | 1,631 | 1,673 | 97,600 | 1,673 |
| 2015-02-09 | 1,639 | 1,666 | 1,633 | 1,664 | 66,300 | 1,664 |
| 2015-02-06 | 1,653 | 1,660 | 1,609 | 1,625 | 204,100 | 1,625 |
| 2015-02-05 | 1,666 | 1,679 | 1,612 | 1,657 | 185,200 | 1,657 |
| 2015-02-04 | 1,689 | 1,742 | 1,684 | 1,706 | 125,700 | 1,706 |
| 2015-02-03 | 1,696 | 1,725 | 1,657 | 1,681 | 131,300 | 1,681 |
| 2015-02-02 | 1,701 | 1,720 | 1,673 | 1,696 | 114,800 | 1,696 |
| 2015-01-30 | 1,739 | 1,759 | 1,711 | 1,724 | 79,900 | 1,724 |
| 2015-01-29 | 1,748 | 1,748 | 1,721 | 1,730 | 53,000 | 1,730 |
| 2015-01-28 | 1,729 | 1,759 | 1,718 | 1,748 | 87,300 | 1,748 |
| 2015-01-27 | 1,710 | 1,744 | 1,702 | 1,729 | 73,900 | 1,729 |
| 2015-01-26 | 1,685 | 1,705 | 1,685 | 1,705 | 54,100 | 1,705 |
| 2015-01-23 | 1,710 | 1,710 | 1,688 | 1,710 | 62,000 | 1,710 |
| 2015-01-22 | 1,694 | 1,703 | 1,666 | 1,685 | 44,100 | 1,685 |
| 2015-01-21 | 1,696 | 1,700 | 1,653 | 1,694 | 199,600 | 1,694 |
| 2015-01-20 | 1,668 | 1,690 | 1,652 | 1,690 | 222,800 | 1,690 |
| 2015-01-19 | 1,627 | 1,665 | 1,609 | 1,653 | 62,000 | 1,653 |
| 2015-01-16 | 1,591 | 1,617 | 1,564 | 1,613 | 133,900 | 1,613 |
| 2015-01-15 | 1,627 | 1,651 | 1,619 | 1,631 | 73,600 | 1,631 |
| 2015-01-14 | 1,620 | 1,654 | 1,613 | 1,619 | 95,800 | 1,619 |
| 2015-01-13 | 1,622 | 1,623 | 1,589 | 1,614 | 48,200 | 1,614 |
| 2015-01-09 | 1,635 | 1,659 | 1,630 | 1,638 | 78,300 | 1,638 |
| 2015-01-08 | 1,614 | 1,638 | 1,589 | 1,625 | 80,300 | 1,625 |
| 2015-01-07 | 1,593 | 1,622 | 1,591 | 1,605 | 92,100 | 1,605 |
| 2015-01-06 | 1,620 | 1,624 | 1,591 | 1,593 | 97,400 | 1,593 |
| 2015-01-05 | 1,650 | 1,660 | 1,629 | 1,649 | 47,100 | 1,649 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
