7245 大同メタル工業(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 | 1,098 | 1,120 | 1,097 | 1,119 | 37,400 | 1,119 |
| 2015-12-29 | 1,070 | 1,095 | 1,070 | 1,090 | 32,000 | 1,090 |
| 2015-12-28 | 1,062 | 1,087 | 1,062 | 1,082 | 40,300 | 1,082 |
| 2015-12-25 | 1,093 | 1,095 | 1,065 | 1,071 | 73,100 | 1,071 |
| 2015-12-24 | 1,092 | 1,100 | 1,062 | 1,063 | 67,800 | 1,063 |
| 2015-12-22 | 1,071 | 1,087 | 1,068 | 1,076 | 59,700 | 1,076 |
| 2015-12-21 | 1,109 | 1,109 | 1,061 | 1,068 | 126,500 | 1,068 |
| 2015-12-18 | 1,131 | 1,154 | 1,106 | 1,113 | 142,700 | 1,113 |
| 2015-12-17 | 1,138 | 1,145 | 1,118 | 1,124 | 78,500 | 1,124 |
| 2015-12-16 | 1,094 | 1,115 | 1,087 | 1,115 | 46,500 | 1,115 |
| 2015-12-15 | 1,092 | 1,109 | 1,084 | 1,085 | 49,400 | 1,085 |
| 2015-12-14 | 1,081 | 1,100 | 1,076 | 1,096 | 69,700 | 1,096 |
| 2015-12-11 | 1,089 | 1,119 | 1,089 | 1,108 | 90,900 | 1,108 |
| 2015-12-10 | 1,101 | 1,104 | 1,086 | 1,089 | 90,200 | 1,089 |
| 2015-12-09 | 1,107 | 1,127 | 1,106 | 1,109 | 71,800 | 1,109 |
| 2015-12-08 | 1,123 | 1,127 | 1,103 | 1,107 | 73,900 | 1,107 |
| 2015-12-07 | 1,110 | 1,130 | 1,109 | 1,123 | 140,200 | 1,123 |
| 2015-12-04 | 1,090 | 1,097 | 1,076 | 1,091 | 105,900 | 1,091 |
| 2015-12-03 | 1,077 | 1,094 | 1,073 | 1,091 | 118,800 | 1,091 |
| 2015-12-02 | 1,070 | 1,094 | 1,070 | 1,087 | 102,100 | 1,087 |
| 2015-12-01 | 1,052 | 1,082 | 1,048 | 1,081 | 105,800 | 1,081 |
| 2015-11-30 | 1,051 | 1,057 | 1,047 | 1,051 | 64,900 | 1,051 |
| 2015-11-27 | 1,067 | 1,072 | 1,046 | 1,054 | 88,100 | 1,054 |
| 2015-11-26 | 1,059 | 1,068 | 1,053 | 1,061 | 39,900 | 1,061 |
| 2015-11-25 | 1,060 | 1,062 | 1,050 | 1,060 | 74,700 | 1,060 |
| 2015-11-24 | 1,061 | 1,070 | 1,054 | 1,069 | 64,100 | 1,069 |
| 2015-11-20 | 1,062 | 1,066 | 1,041 | 1,057 | 92,400 | 1,057 |
| 2015-11-19 | 1,055 | 1,077 | 1,052 | 1,073 | 95,600 | 1,073 |
| 2015-11-18 | 1,071 | 1,074 | 1,036 | 1,043 | 106,600 | 1,043 |
| 2015-11-17 | 1,055 | 1,072 | 1,055 | 1,066 | 92,700 | 1,066 |
| 2015-11-16 | 1,048 | 1,067 | 1,048 | 1,053 | 82,600 | 1,053 |
| 2015-11-13 | 1,100 | 1,113 | 1,050 | 1,070 | 229,800 | 1,070 |
| 2015-11-12 | 1,190 | 1,196 | 1,057 | 1,113 | 230,100 | 1,113 |
| 2015-11-11 | 1,196 | 1,204 | 1,177 | 1,181 | 139,700 | 1,181 |
| 2015-11-10 | 1,196 | 1,200 | 1,183 | 1,196 | 158,100 | 1,196 |
| 2015-11-09 | 1,190 | 1,199 | 1,181 | 1,194 | 144,600 | 1,194 |
| 2015-11-06 | 1,160 | 1,183 | 1,155 | 1,183 | 179,200 | 1,183 |
| 2015-11-05 | 1,156 | 1,164 | 1,150 | 1,162 | 163,600 | 1,162 |
| 2015-11-04 | 1,145 | 1,163 | 1,141 | 1,151 | 114,100 | 1,151 |
| 2015-11-02 | 1,126 | 1,133 | 1,113 | 1,127 | 129,200 | 1,127 |
| 2015-10-30 | 1,148 | 1,150 | 1,127 | 1,141 | 104,300 | 1,141 |
| 2015-10-29 | 1,145 | 1,147 | 1,127 | 1,138 | 120,700 | 1,138 |
| 2015-10-28 | 1,151 | 1,156 | 1,127 | 1,136 | 68,800 | 1,136 |
| 2015-10-27 | 1,155 | 1,156 | 1,134 | 1,145 | 156,600 | 1,145 |
| 2015-10-26 | 1,155 | 1,155 | 1,131 | 1,145 | 114,300 | 1,145 |
| 2015-10-23 | 1,148 | 1,158 | 1,120 | 1,136 | 97,000 | 1,136 |
| 2015-10-22 | 1,115 | 1,132 | 1,110 | 1,122 | 40,900 | 1,122 |
| 2015-10-21 | 1,106 | 1,135 | 1,096 | 1,130 | 66,600 | 1,130 |
| 2015-10-20 | 1,128 | 1,128 | 1,102 | 1,111 | 55,800 | 1,111 |
| 2015-10-19 | 1,124 | 1,128 | 1,103 | 1,121 | 53,000 | 1,121 |
| 2015-10-16 | 1,143 | 1,148 | 1,120 | 1,121 | 105,200 | 1,121 |
| 2015-10-15 | 1,095 | 1,140 | 1,093 | 1,136 | 115,500 | 1,136 |
| 2015-10-14 | 1,103 | 1,111 | 1,077 | 1,101 | 117,100 | 1,101 |
| 2015-10-13 | 1,115 | 1,123 | 1,099 | 1,113 | 87,500 | 1,113 |
| 2015-10-09 | 1,095 | 1,113 | 1,091 | 1,113 | 97,900 | 1,113 |
| 2015-10-08 | 1,080 | 1,097 | 1,067 | 1,086 | 146,000 | 1,086 |
| 2015-10-07 | 1,053 | 1,084 | 1,053 | 1,082 | 163,500 | 1,082 |
| 2015-10-06 | 1,066 | 1,077 | 1,044 | 1,047 | 72,600 | 1,047 |
| 2015-10-05 | 1,051 | 1,057 | 1,038 | 1,049 | 59,200 | 1,049 |
| 2015-10-02 | 1,034 | 1,051 | 1,022 | 1,045 | 87,900 | 1,045 |
| 2015-10-01 | 1,007 | 1,046 | 998 | 1,037 | 115,800 | 1,037 |
| 2015-09-30 | 990 | 1,008 | 984 | 992 | 161,100 | 992 |
| 2015-09-29 | 990 | 1,000 | 969 | 975 | 136,500 | 975 |
| 2015-09-28 | 1,014 | 1,025 | 992 | 1,004 | 93,900 | 1,004 |
| 2015-09-25 | 994 | 1,012 | 981 | 1,012 | 147,700 | 1,012 |
| 2015-09-24 | 1,030 | 1,033 | 985 | 986 | 187,300 | 986 |
| 2015-09-18 | 1,050 | 1,057 | 1,026 | 1,052 | 121,000 | 1,052 |
| 2015-09-17 | 1,044 | 1,068 | 1,041 | 1,057 | 96,900 | 1,057 |
| 2015-09-16 | 1,026 | 1,058 | 1,026 | 1,036 | 129,500 | 1,036 |
| 2015-09-15 | 1,039 | 1,067 | 1,012 | 1,017 | 226,900 | 1,017 |
| 2015-09-14 | 1,029 | 1,035 | 1,017 | 1,023 | 89,900 | 1,023 |
| 2015-09-11 | 1,014 | 1,035 | 991 | 1,027 | 167,600 | 1,027 |
| 2015-09-10 | 1,020 | 1,024 | 1,003 | 1,018 | 120,800 | 1,018 |
| 2015-09-09 | 1,037 | 1,050 | 1,026 | 1,040 | 177,700 | 1,040 |
| 2015-09-08 | 988 | 1,021 | 988 | 998 | 87,000 | 998 |
| 2015-09-07 | 974 | 1,001 | 955 | 985 | 165,900 | 985 |
| 2015-09-04 | 1,024 | 1,024 | 991 | 1,004 | 95,200 | 1,004 |
| 2015-09-03 | 1,013 | 1,031 | 1,011 | 1,011 | 82,100 | 1,011 |
| 2015-09-02 | 1,001 | 1,022 | 995 | 1,003 | 83,700 | 1,003 |
| 2015-09-01 | 1,059 | 1,064 | 1,022 | 1,022 | 88,300 | 1,022 |
| 2015-08-31 | 1,073 | 1,076 | 1,045 | 1,064 | 89,800 | 1,064 |
| 2015-08-28 | 1,091 | 1,105 | 1,073 | 1,087 | 327,600 | 1,087 |
| 2015-08-27 | 1,048 | 1,076 | 1,037 | 1,059 | 136,800 | 1,059 |
| 2015-08-26 | 1,005 | 1,043 | 999 | 1,027 | 192,700 | 1,027 |
| 2015-08-25 | 999 | 1,064 | 980 | 1,001 | 222,900 | 1,001 |
| 2015-08-24 | 1,060 | 1,078 | 1,025 | 1,029 | 160,400 | 1,029 |
| 2015-08-21 | 1,105 | 1,115 | 1,087 | 1,089 | 123,200 | 1,089 |
| 2015-08-20 | 1,156 | 1,159 | 1,134 | 1,137 | 67,000 | 1,137 |
| 2015-08-19 | 1,168 | 1,174 | 1,147 | 1,161 | 70,100 | 1,161 |
| 2015-08-18 | 1,193 | 1,200 | 1,175 | 1,181 | 80,200 | 1,181 |
| 2015-08-17 | 1,169 | 1,189 | 1,163 | 1,186 | 61,600 | 1,186 |
| 2015-08-14 | 1,156 | 1,176 | 1,155 | 1,166 | 67,200 | 1,166 |
| 2015-08-13 | 1,149 | 1,159 | 1,140 | 1,156 | 82,300 | 1,156 |
| 2015-08-12 | 1,167 | 1,167 | 1,140 | 1,151 | 69,400 | 1,151 |
| 2015-08-11 | 1,150 | 1,176 | 1,150 | 1,169 | 74,800 | 1,169 |
| 2015-08-10 | 1,132 | 1,150 | 1,118 | 1,150 | 289,400 | 1,150 |
| 2015-08-07 | 1,189 | 1,220 | 1,181 | 1,187 | 127,500 | 1,187 |
| 2015-08-06 | 1,207 | 1,218 | 1,198 | 1,199 | 87,300 | 1,199 |
| 2015-08-05 | 1,195 | 1,209 | 1,188 | 1,197 | 57,900 | 1,197 |
| 2015-08-04 | 1,190 | 1,192 | 1,169 | 1,191 | 58,500 | 1,191 |
| 2015-08-03 | 1,188 | 1,191 | 1,175 | 1,185 | 55,000 | 1,185 |
| 2015-07-31 | 1,169 | 1,184 | 1,157 | 1,179 | 93,000 | 1,179 |
| 2015-07-30 | 1,151 | 1,171 | 1,151 | 1,165 | 59,900 | 1,165 |
| 2015-07-29 | 1,150 | 1,153 | 1,139 | 1,149 | 49,400 | 1,149 |
| 2015-07-28 | 1,145 | 1,161 | 1,136 | 1,150 | 71,100 | 1,150 |
| 2015-07-27 | 1,167 | 1,167 | 1,147 | 1,153 | 92,900 | 1,153 |
| 2015-07-24 | 1,185 | 1,187 | 1,150 | 1,163 | 282,900 | 1,163 |
| 2015-07-23 | 1,210 | 1,210 | 1,194 | 1,199 | 182,700 | 1,199 |
| 2015-07-22 | 1,216 | 1,231 | 1,207 | 1,216 | 110,100 | 1,216 |
| 2015-07-21 | 1,219 | 1,230 | 1,208 | 1,223 | 91,400 | 1,223 |
| 2015-07-17 | 1,201 | 1,202 | 1,190 | 1,197 | 58,500 | 1,197 |
| 2015-07-16 | 1,204 | 1,210 | 1,198 | 1,204 | 75,200 | 1,204 |
| 2015-07-15 | 1,188 | 1,194 | 1,182 | 1,194 | 68,500 | 1,194 |
| 2015-07-14 | 1,178 | 1,184 | 1,167 | 1,183 | 83,300 | 1,183 |
| 2015-07-13 | 1,145 | 1,156 | 1,142 | 1,150 | 65,700 | 1,150 |
| 2015-07-10 | 1,139 | 1,159 | 1,122 | 1,141 | 127,300 | 1,141 |
| 2015-07-09 | 1,107 | 1,134 | 1,064 | 1,126 | 121,000 | 1,126 |
| 2015-07-08 | 1,174 | 1,180 | 1,143 | 1,143 | 126,000 | 1,143 |
| 2015-07-07 | 1,190 | 1,190 | 1,171 | 1,174 | 77,500 | 1,174 |
| 2015-07-06 | 1,200 | 1,200 | 1,162 | 1,170 | 104,100 | 1,170 |
| 2015-07-03 | 1,200 | 1,200 | 1,189 | 1,196 | 76,100 | 1,196 |
| 2015-07-02 | 1,200 | 1,203 | 1,186 | 1,197 | 74,500 | 1,197 |
| 2015-07-01 | 1,192 | 1,193 | 1,180 | 1,190 | 76,100 | 1,190 |
| 2015-06-30 | 1,184 | 1,194 | 1,171 | 1,178 | 97,000 | 1,178 |
| 2015-06-29 | 1,205 | 1,208 | 1,182 | 1,184 | 162,900 | 1,184 |
| 2015-06-26 | 1,238 | 1,242 | 1,212 | 1,226 | 181,400 | 1,226 |
| 2015-06-25 | 1,294 | 1,294 | 1,232 | 1,237 | 465,100 | 1,237 |
| 2015-06-24 | 1,292 | 1,300 | 1,285 | 1,296 | 126,000 | 1,296 |
| 2015-06-23 | 1,287 | 1,290 | 1,272 | 1,283 | 105,200 | 1,283 |
| 2015-06-22 | 1,280 | 1,280 | 1,256 | 1,276 | 95,700 | 1,276 |
| 2015-06-19 | 1,254 | 1,277 | 1,243 | 1,277 | 133,300 | 1,277 |
| 2015-06-18 | 1,260 | 1,269 | 1,236 | 1,236 | 92,100 | 1,236 |
| 2015-06-17 | 1,255 | 1,260 | 1,243 | 1,256 | 67,800 | 1,256 |
| 2015-06-16 | 1,271 | 1,272 | 1,241 | 1,255 | 112,600 | 1,255 |
| 2015-06-15 | 1,273 | 1,277 | 1,267 | 1,270 | 50,100 | 1,270 |
| 2015-06-12 | 1,300 | 1,300 | 1,271 | 1,276 | 126,600 | 1,276 |
| 2015-06-11 | 1,265 | 1,278 | 1,263 | 1,271 | 69,300 | 1,271 |
| 2015-06-10 | 1,274 | 1,276 | 1,260 | 1,261 | 70,200 | 1,261 |
| 2015-06-09 | 1,270 | 1,282 | 1,264 | 1,267 | 120,400 | 1,267 |
| 2015-06-08 | 1,309 | 1,309 | 1,284 | 1,284 | 64,400 | 1,284 |
| 2015-06-05 | 1,303 | 1,311 | 1,290 | 1,308 | 78,600 | 1,308 |
| 2015-06-04 | 1,291 | 1,320 | 1,291 | 1,310 | 140,300 | 1,310 |
| 2015-06-03 | 1,280 | 1,290 | 1,263 | 1,290 | 130,000 | 1,290 |
| 2015-06-02 | 1,269 | 1,278 | 1,269 | 1,270 | 89,100 | 1,270 |
| 2015-06-01 | 1,255 | 1,275 | 1,250 | 1,275 | 96,100 | 1,275 |
| 2015-05-29 | 1,260 | 1,270 | 1,257 | 1,260 | 99,600 | 1,260 |
| 2015-05-28 | 1,250 | 1,272 | 1,250 | 1,261 | 140,300 | 1,261 |
| 2015-05-27 | 1,225 | 1,242 | 1,225 | 1,240 | 82,500 | 1,240 |
| 2015-05-26 | 1,231 | 1,240 | 1,220 | 1,235 | 126,100 | 1,235 |
| 2015-05-25 | 1,239 | 1,239 | 1,210 | 1,220 | 334,600 | 1,220 |
| 2015-05-22 | 1,247 | 1,250 | 1,224 | 1,227 | 259,100 | 1,227 |
| 2015-05-21 | 1,256 | 1,258 | 1,236 | 1,241 | 163,500 | 1,241 |
| 2015-05-20 | 1,267 | 1,273 | 1,244 | 1,258 | 364,100 | 1,258 |
| 2015-05-19 | 1,256 | 1,279 | 1,247 | 1,269 | 158,400 | 1,269 |
| 2015-05-18 | 1,304 | 1,310 | 1,249 | 1,254 | 228,800 | 1,254 |
| 2015-05-15 | 1,301 | 1,316 | 1,292 | 1,298 | 81,800 | 1,298 |
| 2015-05-14 | 1,291 | 1,309 | 1,289 | 1,298 | 73,500 | 1,298 |
| 2015-05-13 | 1,311 | 1,324 | 1,301 | 1,306 | 123,600 | 1,306 |
| 2015-05-12 | 1,322 | 1,327 | 1,303 | 1,311 | 115,400 | 1,311 |
| 2015-05-11 | 1,348 | 1,359 | 1,320 | 1,333 | 159,800 | 1,333 |
| 2015-05-08 | 1,286 | 1,330 | 1,286 | 1,319 | 102,600 | 1,319 |
| 2015-05-07 | 1,288 | 1,307 | 1,286 | 1,286 | 64,200 | 1,286 |
| 2015-05-01 | 1,305 | 1,305 | 1,286 | 1,298 | 89,800 | 1,298 |
| 2015-04-30 | 1,311 | 1,315 | 1,284 | 1,306 | 218,800 | 1,306 |
| 2015-04-28 | 1,338 | 1,342 | 1,326 | 1,334 | 91,100 | 1,334 |
| 2015-04-27 | 1,350 | 1,350 | 1,336 | 1,345 | 70,900 | 1,345 |
| 2015-04-24 | 1,329 | 1,349 | 1,328 | 1,342 | 86,600 | 1,342 |
| 2015-04-23 | 1,332 | 1,347 | 1,328 | 1,339 | 130,100 | 1,339 |
| 2015-04-22 | 1,328 | 1,348 | 1,323 | 1,335 | 108,900 | 1,335 |
| 2015-04-21 | 1,300 | 1,319 | 1,296 | 1,318 | 73,500 | 1,318 |
| 2015-04-20 | 1,290 | 1,313 | 1,280 | 1,303 | 164,800 | 1,303 |
| 2015-04-17 | 1,309 | 1,309 | 1,282 | 1,303 | 240,200 | 1,303 |
| 2015-04-16 | 1,321 | 1,333 | 1,311 | 1,322 | 120,400 | 1,322 |
| 2015-04-15 | 1,322 | 1,330 | 1,320 | 1,322 | 71,200 | 1,322 |
| 2015-04-14 | 1,327 | 1,342 | 1,321 | 1,338 | 88,400 | 1,338 |
| 2015-04-13 | 1,325 | 1,350 | 1,317 | 1,330 | 84,900 | 1,330 |
| 2015-04-10 | 1,349 | 1,353 | 1,320 | 1,331 | 121,800 | 1,331 |
| 2015-04-09 | 1,315 | 1,354 | 1,303 | 1,347 | 195,600 | 1,347 |
| 2015-04-08 | 1,340 | 1,343 | 1,320 | 1,325 | 145,800 | 1,325 |
| 2015-04-07 | 1,315 | 1,346 | 1,312 | 1,339 | 201,800 | 1,339 |
| 2015-04-06 | 1,303 | 1,318 | 1,291 | 1,302 | 138,500 | 1,302 |
| 2015-04-03 | 1,279 | 1,308 | 1,279 | 1,303 | 135,100 | 1,303 |
| 2015-04-02 | 1,244 | 1,287 | 1,232 | 1,279 | 232,500 | 1,279 |
| 2015-04-01 | 1,240 | 1,257 | 1,223 | 1,244 | 286,700 | 1,244 |
| 2015-03-31 | 1,250 | 1,283 | 1,245 | 1,251 | 150,800 | 1,251 |
| 2015-03-30 | 1,229 | 1,235 | 1,208 | 1,230 | 172,100 | 1,230 |
| 2015-03-27 | 1,224 | 1,265 | 1,208 | 1,236 | 244,600 | 1,236 |
| 2015-03-26 | 1,235 | 1,267 | 1,219 | 1,236 | 283,200 | 1,236 |
| 2015-03-25 | 1,255 | 1,267 | 1,228 | 1,252 | 189,900 | 1,252 |
| 2015-03-24 | 1,230 | 1,252 | 1,220 | 1,248 | 161,500 | 1,248 |
| 2015-03-23 | 1,220 | 1,250 | 1,212 | 1,230 | 214,400 | 1,230 |
| 2015-03-20 | 1,189 | 1,205 | 1,175 | 1,204 | 177,300 | 1,204 |
| 2015-03-19 | 1,192 | 1,196 | 1,156 | 1,194 | 145,600 | 1,194 |
| 2015-03-18 | 1,176 | 1,205 | 1,169 | 1,198 | 145,600 | 1,198 |
| 2015-03-17 | 1,198 | 1,205 | 1,173 | 1,176 | 208,400 | 1,176 |
| 2015-03-16 | 1,212 | 1,215 | 1,181 | 1,202 | 95,600 | 1,202 |
| 2015-03-13 | 1,222 | 1,229 | 1,212 | 1,213 | 190,400 | 1,213 |
| 2015-03-12 | 1,201 | 1,218 | 1,200 | 1,211 | 103,900 | 1,211 |
| 2015-03-11 | 1,183 | 1,198 | 1,176 | 1,188 | 55,300 | 1,188 |
| 2015-03-10 | 1,190 | 1,203 | 1,172 | 1,183 | 95,500 | 1,183 |
| 2015-03-09 | 1,185 | 1,191 | 1,171 | 1,182 | 45,300 | 1,182 |
| 2015-03-06 | 1,162 | 1,186 | 1,161 | 1,185 | 79,200 | 1,185 |
| 2015-03-05 | 1,165 | 1,177 | 1,148 | 1,162 | 146,400 | 1,162 |
| 2015-03-04 | 1,182 | 1,198 | 1,163 | 1,165 | 123,300 | 1,165 |
| 2015-03-03 | 1,197 | 1,201 | 1,185 | 1,190 | 78,600 | 1,190 |
| 2015-03-02 | 1,188 | 1,210 | 1,186 | 1,205 | 67,900 | 1,205 |
| 2015-02-27 | 1,201 | 1,208 | 1,181 | 1,192 | 114,600 | 1,192 |
| 2015-02-26 | 1,212 | 1,213 | 1,193 | 1,198 | 149,000 | 1,198 |
| 2015-02-25 | 1,200 | 1,244 | 1,200 | 1,220 | 208,100 | 1,220 |
| 2015-02-24 | 1,181 | 1,199 | 1,181 | 1,189 | 113,700 | 1,189 |
| 2015-02-23 | 1,191 | 1,200 | 1,159 | 1,164 | 120,700 | 1,164 |
| 2015-02-20 | 1,173 | 1,192 | 1,166 | 1,183 | 134,700 | 1,183 |
| 2015-02-19 | 1,136 | 1,165 | 1,120 | 1,162 | 173,500 | 1,162 |
| 2015-02-18 | 1,151 | 1,151 | 1,108 | 1,117 | 157,000 | 1,117 |
| 2015-02-17 | 1,110 | 1,133 | 1,105 | 1,121 | 81,100 | 1,121 |
| 2015-02-16 | 1,094 | 1,110 | 1,089 | 1,107 | 48,800 | 1,107 |
| 2015-02-13 | 1,100 | 1,109 | 1,077 | 1,092 | 119,800 | 1,092 |
| 2015-02-12 | 1,127 | 1,127 | 1,095 | 1,104 | 109,400 | 1,104 |
| 2015-02-10 | 1,111 | 1,123 | 1,089 | 1,100 | 61,800 | 1,100 |
| 2015-02-09 | 1,093 | 1,110 | 1,086 | 1,097 | 72,000 | 1,097 |
| 2015-02-06 | 1,106 | 1,111 | 1,090 | 1,093 | 58,800 | 1,093 |
| 2015-02-05 | 1,080 | 1,119 | 1,073 | 1,106 | 101,100 | 1,106 |
| 2015-02-04 | 1,094 | 1,108 | 1,081 | 1,091 | 73,100 | 1,091 |
| 2015-02-03 | 1,100 | 1,102 | 1,068 | 1,075 | 130,600 | 1,075 |
| 2015-02-02 | 1,115 | 1,127 | 1,093 | 1,106 | 94,300 | 1,106 |
| 2015-01-30 | 1,118 | 1,128 | 1,107 | 1,112 | 79,800 | 1,112 |
| 2015-01-29 | 1,141 | 1,148 | 1,112 | 1,113 | 129,400 | 1,113 |
| 2015-01-28 | 1,097 | 1,144 | 1,090 | 1,140 | 158,600 | 1,140 |
| 2015-01-27 | 1,107 | 1,114 | 1,086 | 1,093 | 93,700 | 1,093 |
| 2015-01-26 | 1,069 | 1,099 | 1,059 | 1,096 | 106,800 | 1,096 |
| 2015-01-23 | 1,061 | 1,069 | 1,059 | 1,068 | 127,300 | 1,068 |
| 2015-01-22 | 1,070 | 1,070 | 1,043 | 1,058 | 146,900 | 1,058 |
| 2015-01-21 | 1,095 | 1,095 | 1,073 | 1,076 | 207,600 | 1,076 |
| 2015-01-20 | 1,099 | 1,100 | 1,084 | 1,091 | 224,900 | 1,091 |
| 2015-01-19 | 1,105 | 1,106 | 1,060 | 1,069 | 235,300 | 1,069 |
| 2015-01-16 | 1,113 | 1,116 | 1,091 | 1,105 | 191,100 | 1,105 |
| 2015-01-15 | 1,130 | 1,153 | 1,129 | 1,143 | 137,200 | 1,143 |
| 2015-01-14 | 1,157 | 1,158 | 1,119 | 1,121 | 97,600 | 1,121 |
| 2015-01-13 | 1,177 | 1,177 | 1,153 | 1,164 | 104,600 | 1,164 |
| 2015-01-09 | 1,177 | 1,198 | 1,174 | 1,177 | 71,100 | 1,177 |
| 2015-01-08 | 1,189 | 1,205 | 1,183 | 1,186 | 92,000 | 1,186 |
| 2015-01-07 | 1,187 | 1,202 | 1,169 | 1,189 | 73,300 | 1,189 |
| 2015-01-06 | 1,188 | 1,223 | 1,188 | 1,202 | 147,300 | 1,202 |
| 2015-01-05 | 1,210 | 1,240 | 1,193 | 1,216 | 133,300 | 1,216 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
