7259 (株)アイシン 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 | 5,280 | 5,300 | 5,230 | 5,240 | 535,400 | 5,240 |
| 2015-12-29 | 5,220 | 5,270 | 5,160 | 5,270 | 547,100 | 5,270 |
| 2015-12-28 | 5,220 | 5,260 | 5,180 | 5,210 | 537,800 | 5,210 |
| 2015-12-25 | 5,210 | 5,220 | 5,150 | 5,190 | 315,500 | 5,190 |
| 2015-12-24 | 5,280 | 5,280 | 5,180 | 5,180 | 510,400 | 5,180 |
| 2015-12-22 | 5,230 | 5,300 | 5,190 | 5,250 | 1,362,100 | 5,250 |
| 2015-12-21 | 5,170 | 5,250 | 5,110 | 5,200 | 1,502,200 | 5,200 |
| 2015-12-18 | 5,280 | 5,350 | 5,190 | 5,200 | 1,416,400 | 5,200 |
| 2015-12-17 | 5,220 | 5,350 | 5,220 | 5,280 | 1,538,600 | 5,280 |
| 2015-12-16 | 5,150 | 5,200 | 5,120 | 5,180 | 1,325,000 | 5,180 |
| 2015-12-15 | 5,180 | 5,190 | 5,020 | 5,060 | 1,459,300 | 5,060 |
| 2015-12-14 | 5,080 | 5,150 | 5,030 | 5,130 | 1,332,500 | 5,130 |
| 2015-12-11 | 4,995 | 5,190 | 4,995 | 5,180 | 1,640,100 | 5,180 |
| 2015-12-10 | 5,050 | 5,070 | 4,965 | 5,050 | 1,129,800 | 5,050 |
| 2015-12-09 | 4,950 | 5,100 | 4,925 | 5,080 | 1,399,300 | 5,080 |
| 2015-12-08 | 5,070 | 5,070 | 4,995 | 5,030 | 678,500 | 5,030 |
| 2015-12-07 | 5,020 | 5,110 | 5,010 | 5,050 | 1,154,000 | 5,050 |
| 2015-12-04 | 4,965 | 4,965 | 4,915 | 4,945 | 969,400 | 4,945 |
| 2015-12-03 | 4,995 | 5,060 | 4,965 | 5,040 | 636,200 | 5,040 |
| 2015-12-02 | 5,090 | 5,090 | 5,000 | 5,030 | 1,131,700 | 5,030 |
| 2015-12-01 | 4,965 | 5,090 | 4,940 | 5,080 | 1,319,800 | 5,080 |
| 2015-11-30 | 5,020 | 5,050 | 4,920 | 4,930 | 1,433,400 | 4,930 |
| 2015-11-27 | 4,955 | 4,990 | 4,930 | 4,950 | 758,700 | 4,950 |
| 2015-11-26 | 4,960 | 5,020 | 4,935 | 4,990 | 915,600 | 4,990 |
| 2015-11-25 | 4,970 | 4,995 | 4,920 | 4,955 | 1,348,700 | 4,955 |
| 2015-11-24 | 5,040 | 5,080 | 4,990 | 5,070 | 909,800 | 5,070 |
| 2015-11-20 | 5,090 | 5,100 | 5,040 | 5,100 | 867,900 | 5,100 |
| 2015-11-19 | 5,100 | 5,160 | 5,090 | 5,140 | 784,300 | 5,140 |
| 2015-11-18 | 5,100 | 5,120 | 5,030 | 5,050 | 778,000 | 5,050 |
| 2015-11-17 | 5,100 | 5,150 | 5,080 | 5,100 | 701,100 | 5,100 |
| 2015-11-16 | 4,930 | 5,060 | 4,910 | 5,030 | 825,900 | 5,030 |
| 2015-11-13 | 4,945 | 5,040 | 4,935 | 5,020 | 737,600 | 5,020 |
| 2015-11-12 | 5,080 | 5,080 | 4,995 | 5,030 | 962,200 | 5,030 |
| 2015-11-11 | 5,000 | 5,100 | 4,975 | 5,090 | 741,100 | 5,090 |
| 2015-11-10 | 4,970 | 5,030 | 4,950 | 5,020 | 919,300 | 5,020 |
| 2015-11-09 | 4,960 | 5,060 | 4,940 | 5,050 | 1,227,200 | 5,050 |
| 2015-11-06 | 4,840 | 4,895 | 4,830 | 4,885 | 864,800 | 4,885 |
| 2015-11-05 | 4,875 | 4,890 | 4,785 | 4,805 | 1,249,200 | 4,805 |
| 2015-11-04 | 4,910 | 4,930 | 4,850 | 4,880 | 1,393,700 | 4,880 |
| 2015-11-02 | 4,850 | 4,915 | 4,805 | 4,820 | 1,840,500 | 4,820 |
| 2015-10-30 | 4,670 | 4,915 | 4,560 | 4,835 | 2,565,200 | 4,835 |
| 2015-10-29 | 4,800 | 4,805 | 4,690 | 4,715 | 2,355,100 | 4,715 |
| 2015-10-28 | 4,720 | 4,785 | 4,685 | 4,775 | 1,404,800 | 4,775 |
| 2015-10-27 | 4,770 | 4,795 | 4,650 | 4,680 | 754,700 | 4,680 |
| 2015-10-26 | 4,735 | 4,800 | 4,700 | 4,765 | 1,051,700 | 4,765 |
| 2015-10-23 | 4,680 | 4,710 | 4,620 | 4,665 | 1,220,500 | 4,665 |
| 2015-10-22 | 4,505 | 4,620 | 4,505 | 4,590 | 1,339,300 | 4,590 |
| 2015-10-21 | 4,400 | 4,545 | 4,370 | 4,540 | 1,406,500 | 4,540 |
| 2015-10-20 | 4,445 | 4,450 | 4,350 | 4,370 | 959,700 | 4,370 |
| 2015-10-19 | 4,490 | 4,495 | 4,400 | 4,420 | 712,100 | 4,420 |
| 2015-10-16 | 4,485 | 4,520 | 4,465 | 4,490 | 730,000 | 4,490 |
| 2015-10-15 | 4,320 | 4,485 | 4,310 | 4,445 | 1,058,900 | 4,445 |
| 2015-10-14 | 4,495 | 4,500 | 4,325 | 4,355 | 1,788,100 | 4,355 |
| 2015-10-13 | 4,570 | 4,595 | 4,490 | 4,535 | 957,100 | 4,535 |
| 2015-10-09 | 4,600 | 4,680 | 4,560 | 4,625 | 1,925,700 | 4,625 |
| 2015-10-08 | 4,370 | 4,500 | 4,350 | 4,410 | 1,281,900 | 4,410 |
| 2015-10-07 | 4,250 | 4,435 | 4,245 | 4,425 | 1,501,600 | 4,425 |
| 2015-10-06 | 4,300 | 4,335 | 4,230 | 4,240 | 1,070,800 | 4,240 |
| 2015-10-05 | 4,300 | 4,310 | 4,230 | 4,240 | 1,103,400 | 4,240 |
| 2015-10-02 | 4,085 | 4,230 | 4,080 | 4,200 | 1,096,600 | 4,200 |
| 2015-10-01 | 4,000 | 4,240 | 3,955 | 4,155 | 2,111,100 | 4,155 |
| 2015-09-30 | 3,875 | 4,040 | 3,855 | 4,000 | 1,737,600 | 4,000 |
| 2015-09-29 | 3,855 | 3,875 | 3,795 | 3,805 | 1,573,700 | 3,805 |
| 2015-09-28 | 3,990 | 4,005 | 3,880 | 3,925 | 1,545,000 | 3,925 |
| 2015-09-25 | 3,915 | 3,975 | 3,875 | 3,970 | 1,311,800 | 3,970 |
| 2015-09-24 | 4,050 | 4,060 | 3,930 | 3,945 | 3,054,400 | 3,945 |
| 2015-09-18 | 4,295 | 4,330 | 4,170 | 4,260 | 1,638,900 | 4,260 |
| 2015-09-17 | 4,220 | 4,300 | 4,195 | 4,290 | 1,365,000 | 4,290 |
| 2015-09-16 | 4,065 | 4,240 | 4,055 | 4,220 | 1,879,900 | 4,220 |
| 2015-09-15 | 4,000 | 4,075 | 3,965 | 3,985 | 909,900 | 3,985 |
| 2015-09-14 | 4,030 | 4,045 | 3,960 | 3,975 | 933,400 | 3,975 |
| 2015-09-11 | 4,060 | 4,125 | 4,015 | 4,030 | 1,752,700 | 4,030 |
| 2015-09-10 | 4,105 | 4,250 | 4,095 | 4,200 | 1,984,900 | 4,200 |
| 2015-09-09 | 4,020 | 4,180 | 4,015 | 4,150 | 1,632,100 | 4,150 |
| 2015-09-08 | 3,930 | 4,010 | 3,880 | 3,925 | 1,518,800 | 3,925 |
| 2015-09-07 | 3,885 | 3,990 | 3,850 | 3,975 | 1,618,300 | 3,975 |
| 2015-09-04 | 4,050 | 4,060 | 3,890 | 3,915 | 1,862,100 | 3,915 |
| 2015-09-03 | 4,115 | 4,180 | 4,095 | 4,100 | 762,200 | 4,100 |
| 2015-09-02 | 4,070 | 4,170 | 4,010 | 4,060 | 1,356,000 | 4,060 |
| 2015-09-01 | 4,280 | 4,285 | 4,115 | 4,115 | 1,600,400 | 4,115 |
| 2015-08-31 | 4,415 | 4,420 | 4,340 | 4,380 | 699,000 | 4,380 |
| 2015-08-28 | 4,395 | 4,460 | 4,365 | 4,430 | 672,300 | 4,430 |
| 2015-08-27 | 4,380 | 4,415 | 4,260 | 4,280 | 957,700 | 4,280 |
| 2015-08-26 | 4,160 | 4,330 | 4,135 | 4,310 | 1,640,300 | 4,310 |
| 2015-08-25 | 4,100 | 4,390 | 4,055 | 4,165 | 1,901,600 | 4,165 |
| 2015-08-24 | 4,390 | 4,435 | 4,265 | 4,270 | 1,244,300 | 4,270 |
| 2015-08-21 | 4,530 | 4,575 | 4,475 | 4,505 | 1,992,300 | 4,505 |
| 2015-08-20 | 4,765 | 4,765 | 4,615 | 4,645 | 1,278,000 | 4,645 |
| 2015-08-19 | 4,830 | 4,845 | 4,710 | 4,750 | 1,083,800 | 4,750 |
| 2015-08-18 | 4,870 | 4,875 | 4,805 | 4,855 | 749,600 | 4,855 |
| 2015-08-17 | 4,900 | 4,905 | 4,840 | 4,855 | 783,000 | 4,855 |
| 2015-08-14 | 4,845 | 4,905 | 4,830 | 4,890 | 887,000 | 4,890 |
| 2015-08-13 | 4,810 | 4,820 | 4,740 | 4,800 | 1,354,700 | 4,800 |
| 2015-08-12 | 4,900 | 4,950 | 4,840 | 4,865 | 1,461,600 | 4,865 |
| 2015-08-11 | 5,090 | 5,090 | 5,010 | 5,040 | 818,700 | 5,040 |
| 2015-08-10 | 5,050 | 5,080 | 5,000 | 5,050 | 566,400 | 5,050 |
| 2015-08-07 | 5,110 | 5,110 | 5,030 | 5,070 | 892,400 | 5,070 |
| 2015-08-06 | 5,150 | 5,230 | 5,020 | 5,140 | 2,202,700 | 5,140 |
| 2015-08-05 | 4,800 | 4,860 | 4,775 | 4,845 | 999,400 | 4,845 |
| 2015-08-04 | 4,730 | 4,835 | 4,725 | 4,770 | 998,300 | 4,770 |
| 2015-08-03 | 4,960 | 4,970 | 4,780 | 4,785 | 1,294,600 | 4,785 |
| 2015-07-31 | 4,975 | 5,150 | 4,950 | 5,030 | 1,948,200 | 5,030 |
| 2015-07-30 | 4,895 | 4,950 | 4,880 | 4,915 | 699,700 | 4,915 |
| 2015-07-29 | 4,875 | 4,910 | 4,815 | 4,900 | 703,700 | 4,900 |
| 2015-07-28 | 4,820 | 4,905 | 4,785 | 4,865 | 796,600 | 4,865 |
| 2015-07-27 | 4,865 | 4,935 | 4,845 | 4,885 | 695,200 | 4,885 |
| 2015-07-24 | 4,995 | 5,010 | 4,880 | 4,900 | 1,024,700 | 4,900 |
| 2015-07-23 | 5,010 | 5,030 | 4,925 | 4,950 | 709,800 | 4,950 |
| 2015-07-22 | 5,010 | 5,040 | 4,945 | 4,980 | 1,486,200 | 4,980 |
| 2015-07-21 | 4,985 | 4,985 | 4,910 | 4,950 | 698,200 | 4,950 |
| 2015-07-17 | 5,010 | 5,010 | 4,885 | 4,925 | 1,072,100 | 4,925 |
| 2015-07-16 | 5,080 | 5,080 | 4,965 | 5,030 | 938,600 | 5,030 |
| 2015-07-15 | 5,040 | 5,040 | 4,990 | 5,010 | 734,600 | 5,010 |
| 2015-07-14 | 5,100 | 5,120 | 5,030 | 5,060 | 933,500 | 5,060 |
| 2015-07-13 | 4,955 | 5,000 | 4,910 | 4,960 | 865,700 | 4,960 |
| 2015-07-10 | 4,945 | 4,995 | 4,855 | 4,935 | 1,655,100 | 4,935 |
| 2015-07-09 | 4,860 | 4,935 | 4,720 | 4,925 | 1,536,500 | 4,925 |
| 2015-07-08 | 5,160 | 5,230 | 4,970 | 4,970 | 1,908,700 | 4,970 |
| 2015-07-07 | 5,130 | 5,160 | 5,090 | 5,130 | 1,023,500 | 5,130 |
| 2015-07-06 | 5,200 | 5,200 | 5,060 | 5,100 | 1,241,300 | 5,100 |
| 2015-07-03 | 5,210 | 5,240 | 5,120 | 5,240 | 924,500 | 5,240 |
| 2015-07-02 | 5,200 | 5,260 | 5,190 | 5,200 | 719,900 | 5,200 |
| 2015-07-01 | 5,170 | 5,180 | 5,050 | 5,120 | 1,283,300 | 5,120 |
| 2015-06-30 | 5,270 | 5,280 | 5,190 | 5,210 | 726,900 | 5,210 |
| 2015-06-29 | 5,170 | 5,320 | 5,140 | 5,230 | 1,338,400 | 5,230 |
| 2015-06-26 | 5,220 | 5,300 | 5,180 | 5,240 | 1,791,100 | 5,240 |
| 2015-06-25 | 5,350 | 5,380 | 5,300 | 5,310 | 1,152,000 | 5,310 |
| 2015-06-24 | 5,400 | 5,460 | 5,370 | 5,390 | 1,439,700 | 5,390 |
| 2015-06-23 | 5,490 | 5,500 | 5,360 | 5,430 | 1,625,600 | 5,430 |
| 2015-06-22 | 5,420 | 5,470 | 5,400 | 5,440 | 905,400 | 5,440 |
| 2015-06-19 | 5,570 | 5,590 | 5,430 | 5,450 | 1,539,700 | 5,450 |
| 2015-06-18 | 5,580 | 5,620 | 5,510 | 5,510 | 524,200 | 5,510 |
| 2015-06-17 | 5,700 | 5,720 | 5,620 | 5,640 | 455,600 | 5,640 |
| 2015-06-16 | 5,650 | 5,700 | 5,560 | 5,660 | 599,200 | 5,660 |
| 2015-06-15 | 5,610 | 5,690 | 5,580 | 5,690 | 414,200 | 5,690 |
| 2015-06-12 | 5,630 | 5,720 | 5,630 | 5,710 | 800,600 | 5,710 |
| 2015-06-11 | 5,540 | 5,670 | 5,530 | 5,630 | 672,100 | 5,630 |
| 2015-06-10 | 5,580 | 5,620 | 5,500 | 5,540 | 1,263,800 | 5,540 |
| 2015-06-09 | 5,680 | 5,710 | 5,570 | 5,590 | 852,800 | 5,590 |
| 2015-06-08 | 5,840 | 5,860 | 5,680 | 5,770 | 856,300 | 5,770 |
| 2015-06-05 | 5,710 | 5,840 | 5,680 | 5,800 | 1,004,400 | 5,800 |
| 2015-06-04 | 5,650 | 5,770 | 5,650 | 5,710 | 784,800 | 5,710 |
| 2015-06-03 | 5,750 | 5,770 | 5,640 | 5,680 | 1,191,000 | 5,680 |
| 2015-06-02 | 5,870 | 5,890 | 5,780 | 5,810 | 1,025,900 | 5,810 |
| 2015-06-01 | 5,710 | 5,860 | 5,700 | 5,810 | 1,014,800 | 5,810 |
| 2015-05-29 | 5,650 | 5,820 | 5,640 | 5,740 | 1,867,300 | 5,740 |
| 2015-05-28 | 5,510 | 5,780 | 5,510 | 5,690 | 1,449,900 | 5,690 |
| 2015-05-27 | 5,460 | 5,570 | 5,430 | 5,470 | 1,097,800 | 5,470 |
| 2015-05-26 | 5,460 | 5,470 | 5,420 | 5,460 | 295,000 | 5,460 |
| 2015-05-25 | 5,440 | 5,480 | 5,430 | 5,470 | 414,200 | 5,470 |
| 2015-05-22 | 5,450 | 5,470 | 5,400 | 5,420 | 448,500 | 5,420 |
| 2015-05-21 | 5,410 | 5,500 | 5,400 | 5,470 | 775,400 | 5,470 |
| 2015-05-20 | 5,500 | 5,500 | 5,390 | 5,410 | 623,400 | 5,410 |
| 2015-05-19 | 5,360 | 5,460 | 5,340 | 5,420 | 861,600 | 5,420 |
| 2015-05-18 | 5,340 | 5,380 | 5,280 | 5,330 | 831,200 | 5,330 |
| 2015-05-15 | 5,360 | 5,400 | 5,280 | 5,350 | 1,125,400 | 5,350 |
| 2015-05-14 | 5,410 | 5,440 | 5,330 | 5,370 | 985,500 | 5,370 |
| 2015-05-13 | 5,390 | 5,490 | 5,350 | 5,430 | 903,800 | 5,430 |
| 2015-05-12 | 5,470 | 5,490 | 5,350 | 5,440 | 1,148,700 | 5,440 |
| 2015-05-11 | 5,500 | 5,540 | 5,400 | 5,420 | 784,000 | 5,420 |
| 2015-05-08 | 5,370 | 5,470 | 5,260 | 5,400 | 1,143,600 | 5,400 |
| 2015-05-07 | 5,320 | 5,440 | 5,250 | 5,370 | 2,207,500 | 5,370 |
| 2015-05-01 | 5,340 | 5,570 | 5,300 | 5,540 | 2,002,300 | 5,540 |
| 2015-04-30 | 5,250 | 5,580 | 5,230 | 5,490 | 3,559,600 | 5,490 |
| 2015-04-28 | 4,710 | 5,290 | 4,695 | 5,180 | 3,458,800 | 5,180 |
| 2015-04-27 | 4,710 | 4,725 | 4,660 | 4,700 | 370,800 | 4,700 |
| 2015-04-24 | 4,730 | 4,745 | 4,660 | 4,690 | 356,700 | 4,690 |
| 2015-04-23 | 4,745 | 4,770 | 4,705 | 4,725 | 407,200 | 4,725 |
| 2015-04-22 | 4,670 | 4,780 | 4,665 | 4,720 | 523,500 | 4,720 |
| 2015-04-21 | 4,610 | 4,660 | 4,575 | 4,660 | 497,600 | 4,660 |
| 2015-04-20 | 4,615 | 4,630 | 4,570 | 4,585 | 361,500 | 4,585 |
| 2015-04-17 | 4,590 | 4,645 | 4,575 | 4,635 | 570,200 | 4,635 |
| 2015-04-16 | 4,610 | 4,645 | 4,590 | 4,600 | 604,000 | 4,600 |
| 2015-04-15 | 4,600 | 4,630 | 4,575 | 4,600 | 611,100 | 4,600 |
| 2015-04-14 | 4,520 | 4,640 | 4,510 | 4,635 | 1,009,600 | 4,635 |
| 2015-04-13 | 4,500 | 4,525 | 4,470 | 4,520 | 514,700 | 4,520 |
| 2015-04-10 | 4,490 | 4,500 | 4,440 | 4,500 | 587,300 | 4,500 |
| 2015-04-09 | 4,485 | 4,485 | 4,440 | 4,455 | 582,800 | 4,455 |
| 2015-04-08 | 4,485 | 4,525 | 4,475 | 4,500 | 746,700 | 4,500 |
| 2015-04-07 | 4,470 | 4,485 | 4,410 | 4,455 | 627,900 | 4,455 |
| 2015-04-06 | 4,395 | 4,435 | 4,370 | 4,430 | 657,000 | 4,430 |
| 2015-04-03 | 4,345 | 4,445 | 4,335 | 4,445 | 906,100 | 4,445 |
| 2015-04-02 | 4,255 | 4,355 | 4,240 | 4,320 | 805,000 | 4,320 |
| 2015-04-01 | 4,320 | 4,335 | 4,225 | 4,235 | 948,500 | 4,235 |
| 2015-03-31 | 4,415 | 4,440 | 4,345 | 4,360 | 903,300 | 4,360 |
| 2015-03-30 | 4,335 | 4,370 | 4,290 | 4,360 | 686,400 | 4,360 |
| 2015-03-27 | 4,330 | 4,375 | 4,245 | 4,290 | 706,400 | 4,290 |
| 2015-03-26 | 4,405 | 4,415 | 4,350 | 4,365 | 586,800 | 4,365 |
| 2015-03-25 | 4,420 | 4,450 | 4,360 | 4,435 | 1,002,600 | 4,435 |
| 2015-03-24 | 4,545 | 4,545 | 4,420 | 4,445 | 851,500 | 4,445 |
| 2015-03-23 | 4,500 | 4,570 | 4,495 | 4,535 | 844,400 | 4,535 |
| 2015-03-20 | 4,480 | 4,480 | 4,435 | 4,465 | 544,100 | 4,465 |
| 2015-03-19 | 4,495 | 4,495 | 4,410 | 4,470 | 840,200 | 4,470 |
| 2015-03-18 | 4,450 | 4,475 | 4,420 | 4,475 | 986,200 | 4,475 |
| 2015-03-17 | 4,485 | 4,495 | 4,405 | 4,415 | 691,600 | 4,415 |
| 2015-03-16 | 4,395 | 4,480 | 4,365 | 4,465 | 957,500 | 4,465 |
| 2015-03-13 | 4,360 | 4,400 | 4,345 | 4,380 | 947,700 | 4,380 |
| 2015-03-12 | 4,295 | 4,350 | 4,270 | 4,340 | 550,000 | 4,340 |
| 2015-03-11 | 4,265 | 4,325 | 4,255 | 4,280 | 683,500 | 4,280 |
| 2015-03-10 | 4,295 | 4,350 | 4,260 | 4,320 | 898,200 | 4,320 |
| 2015-03-09 | 4,330 | 4,330 | 4,215 | 4,250 | 903,900 | 4,250 |
| 2015-03-06 | 4,300 | 4,335 | 4,275 | 4,315 | 905,500 | 4,315 |
| 2015-03-05 | 4,305 | 4,320 | 4,260 | 4,300 | 709,700 | 4,300 |
| 2015-03-04 | 4,400 | 4,405 | 4,320 | 4,340 | 659,200 | 4,340 |
| 2015-03-03 | 4,450 | 4,465 | 4,405 | 4,435 | 305,000 | 4,435 |
| 2015-03-02 | 4,395 | 4,435 | 4,395 | 4,430 | 480,400 | 4,430 |
| 2015-02-27 | 4,480 | 4,485 | 4,390 | 4,405 | 784,600 | 4,405 |
| 2015-02-26 | 4,390 | 4,450 | 4,385 | 4,450 | 587,000 | 4,450 |
| 2015-02-25 | 4,405 | 4,425 | 4,365 | 4,390 | 592,400 | 4,390 |
| 2015-02-24 | 4,360 | 4,405 | 4,280 | 4,405 | 911,200 | 4,405 |
| 2015-02-23 | 4,470 | 4,480 | 4,365 | 4,390 | 690,000 | 4,390 |
| 2015-02-20 | 4,480 | 4,490 | 4,450 | 4,465 | 542,600 | 4,465 |
| 2015-02-19 | 4,400 | 4,450 | 4,385 | 4,445 | 524,100 | 4,445 |
| 2015-02-18 | 4,350 | 4,395 | 4,340 | 4,390 | 495,300 | 4,390 |
| 2015-02-17 | 4,300 | 4,350 | 4,275 | 4,335 | 376,900 | 4,335 |
| 2015-02-16 | 4,300 | 4,335 | 4,280 | 4,315 | 356,100 | 4,315 |
| 2015-02-13 | 4,320 | 4,320 | 4,275 | 4,290 | 565,900 | 4,290 |
| 2015-02-12 | 4,260 | 4,325 | 4,250 | 4,285 | 780,500 | 4,285 |
| 2015-02-10 | 4,220 | 4,230 | 4,180 | 4,215 | 407,800 | 4,215 |
| 2015-02-09 | 4,230 | 4,250 | 4,205 | 4,235 | 509,600 | 4,235 |
| 2015-02-06 | 4,195 | 4,230 | 4,180 | 4,215 | 846,200 | 4,215 |
| 2015-02-05 | 4,185 | 4,220 | 4,135 | 4,145 | 625,500 | 4,145 |
| 2015-02-04 | 4,215 | 4,270 | 4,155 | 4,175 | 849,100 | 4,175 |
| 2015-02-03 | 4,085 | 4,200 | 4,080 | 4,180 | 1,080,200 | 4,180 |
| 2015-02-02 | 4,085 | 4,160 | 4,080 | 4,140 | 547,000 | 4,140 |
| 2015-01-30 | 4,180 | 4,200 | 4,130 | 4,145 | 830,500 | 4,145 |
| 2015-01-29 | 4,165 | 4,195 | 4,125 | 4,130 | 673,200 | 4,130 |
| 2015-01-28 | 4,235 | 4,250 | 4,205 | 4,215 | 751,100 | 4,215 |
| 2015-01-27 | 4,285 | 4,310 | 4,225 | 4,280 | 609,500 | 4,280 |
| 2015-01-26 | 4,150 | 4,235 | 4,125 | 4,235 | 531,600 | 4,235 |
| 2015-01-23 | 4,215 | 4,245 | 4,180 | 4,215 | 541,300 | 4,215 |
| 2015-01-22 | 4,210 | 4,220 | 4,115 | 4,150 | 491,700 | 4,150 |
| 2015-01-21 | 4,230 | 4,235 | 4,155 | 4,200 | 971,900 | 4,200 |
| 2015-01-20 | 4,080 | 4,220 | 4,070 | 4,220 | 1,075,700 | 4,220 |
| 2015-01-19 | 4,080 | 4,085 | 4,000 | 4,030 | 1,543,800 | 4,030 |
| 2015-01-16 | 4,000 | 4,085 | 3,990 | 4,075 | 1,208,200 | 4,075 |
| 2015-01-15 | 4,025 | 4,095 | 4,020 | 4,055 | 1,018,200 | 4,055 |
| 2015-01-14 | 4,110 | 4,125 | 4,015 | 4,025 | 1,059,100 | 4,025 |
| 2015-01-13 | 4,100 | 4,145 | 4,070 | 4,115 | 1,299,400 | 4,115 |
| 2015-01-09 | 4,295 | 4,305 | 4,165 | 4,185 | 1,037,100 | 4,185 |
| 2015-01-08 | 4,255 | 4,315 | 4,235 | 4,280 | 935,600 | 4,280 |
| 2015-01-07 | 4,130 | 4,225 | 4,120 | 4,190 | 607,500 | 4,190 |
| 2015-01-06 | 4,255 | 4,265 | 4,185 | 4,185 | 909,200 | 4,185 |
| 2015-01-05 | 4,360 | 4,415 | 4,300 | 4,350 | 659,800 | 4,350 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
