7279 (株)ハイレックスコーポレーション 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 | 3,475 | 3,510 | 3,465 | 3,505 | 12,800 | 3,505 |
| 2015-12-29 | 3,525 | 3,525 | 3,470 | 3,485 | 12,000 | 3,485 |
| 2015-12-28 | 3,500 | 3,500 | 3,465 | 3,480 | 6,800 | 3,480 |
| 2015-12-25 | 3,450 | 3,500 | 3,430 | 3,450 | 11,600 | 3,450 |
| 2015-12-24 | 3,495 | 3,500 | 3,410 | 3,415 | 6,800 | 3,415 |
| 2015-12-22 | 3,480 | 3,495 | 3,465 | 3,495 | 13,800 | 3,495 |
| 2015-12-21 | 3,470 | 3,470 | 3,450 | 3,465 | 5,700 | 3,465 |
| 2015-12-18 | 3,475 | 3,520 | 3,465 | 3,505 | 18,500 | 3,505 |
| 2015-12-17 | 3,510 | 3,560 | 3,455 | 3,455 | 15,100 | 3,455 |
| 2015-12-16 | 3,515 | 3,560 | 3,490 | 3,515 | 13,000 | 3,515 |
| 2015-12-15 | 3,520 | 3,535 | 3,435 | 3,435 | 14,500 | 3,435 |
| 2015-12-14 | 3,500 | 3,580 | 3,490 | 3,580 | 38,300 | 3,580 |
| 2015-12-11 | 3,520 | 3,555 | 3,515 | 3,535 | 6,000 | 3,535 |
| 2015-12-10 | 3,530 | 3,560 | 3,455 | 3,545 | 11,900 | 3,545 |
| 2015-12-09 | 3,645 | 3,655 | 3,565 | 3,575 | 11,700 | 3,575 |
| 2015-12-08 | 3,675 | 3,690 | 3,660 | 3,670 | 4,100 | 3,670 |
| 2015-12-07 | 3,690 | 3,705 | 3,670 | 3,705 | 4,200 | 3,705 |
| 2015-12-04 | 3,655 | 3,675 | 3,640 | 3,675 | 3,400 | 3,675 |
| 2015-12-03 | 3,675 | 3,705 | 3,670 | 3,705 | 4,500 | 3,705 |
| 2015-12-02 | 3,690 | 3,690 | 3,680 | 3,685 | 2,700 | 3,685 |
| 2015-12-01 | 3,670 | 3,700 | 3,670 | 3,695 | 4,800 | 3,695 |
| 2015-11-30 | 3,680 | 3,705 | 3,650 | 3,665 | 9,900 | 3,665 |
| 2015-11-27 | 3,660 | 3,680 | 3,640 | 3,680 | 5,500 | 3,680 |
| 2015-11-26 | 3,670 | 3,675 | 3,620 | 3,660 | 5,300 | 3,660 |
| 2015-11-25 | 3,660 | 3,670 | 3,645 | 3,670 | 2,200 | 3,670 |
| 2015-11-24 | 3,620 | 3,675 | 3,615 | 3,660 | 5,900 | 3,660 |
| 2015-11-20 | 3,675 | 3,675 | 3,620 | 3,670 | 5,000 | 3,670 |
| 2015-11-19 | 3,680 | 3,680 | 3,650 | 3,675 | 4,800 | 3,675 |
| 2015-11-18 | 3,685 | 3,685 | 3,655 | 3,655 | 5,700 | 3,655 |
| 2015-11-17 | 3,685 | 3,685 | 3,650 | 3,680 | 5,300 | 3,680 |
| 2015-11-16 | 3,655 | 3,680 | 3,625 | 3,680 | 10,900 | 3,680 |
| 2015-11-13 | 3,765 | 3,820 | 3,650 | 3,660 | 21,400 | 3,660 |
| 2015-11-12 | 3,800 | 3,890 | 3,780 | 3,855 | 14,500 | 3,855 |
| 2015-11-11 | 3,800 | 3,835 | 3,795 | 3,800 | 6,700 | 3,800 |
| 2015-11-10 | 3,790 | 3,870 | 3,750 | 3,850 | 26,300 | 3,850 |
| 2015-11-09 | 3,800 | 3,805 | 3,660 | 3,805 | 21,800 | 3,805 |
| 2015-11-06 | 3,785 | 3,800 | 3,740 | 3,775 | 10,500 | 3,775 |
| 2015-11-05 | 3,720 | 3,770 | 3,715 | 3,770 | 5,100 | 3,770 |
| 2015-11-04 | 3,705 | 3,755 | 3,695 | 3,720 | 12,800 | 3,720 |
| 2015-11-02 | 3,695 | 3,705 | 3,665 | 3,675 | 3,400 | 3,675 |
| 2015-10-30 | 3,700 | 3,745 | 3,700 | 3,720 | 8,800 | 3,720 |
| 2015-10-29 | 3,700 | 3,710 | 3,695 | 3,700 | 6,700 | 3,700 |
| 2015-10-28 | 3,705 | 3,715 | 3,685 | 3,690 | 4,600 | 3,690 |
| 2015-10-27 | 3,750 | 3,750 | 3,720 | 3,740 | 31,400 | 3,740 |
| 2015-10-26 | 3,670 | 3,735 | 3,670 | 3,700 | 10,800 | 3,700 |
| 2015-10-23 | 3,680 | 3,705 | 3,670 | 3,695 | 9,100 | 3,695 |
| 2015-10-22 | 3,620 | 3,660 | 3,605 | 3,645 | 17,500 | 3,645 |
| 2015-10-21 | 3,660 | 3,695 | 3,645 | 3,650 | 11,300 | 3,650 |
| 2015-10-20 | 3,655 | 3,660 | 3,625 | 3,660 | 3,100 | 3,660 |
| 2015-10-19 | 3,645 | 3,650 | 3,600 | 3,640 | 8,500 | 3,640 |
| 2015-10-16 | 3,655 | 3,660 | 3,600 | 3,605 | 10,000 | 3,605 |
| 2015-10-15 | 3,610 | 3,675 | 3,610 | 3,675 | 4,700 | 3,675 |
| 2015-10-14 | 3,670 | 3,685 | 3,640 | 3,680 | 3,700 | 3,680 |
| 2015-10-13 | 3,720 | 3,750 | 3,635 | 3,635 | 12,200 | 3,635 |
| 2015-10-09 | 3,750 | 3,750 | 3,715 | 3,735 | 11,000 | 3,735 |
| 2015-10-08 | 3,700 | 3,805 | 3,700 | 3,730 | 21,800 | 3,730 |
| 2015-10-07 | 3,690 | 3,715 | 3,655 | 3,700 | 11,400 | 3,700 |
| 2015-10-06 | 3,620 | 3,685 | 3,620 | 3,665 | 11,000 | 3,665 |
| 2015-10-05 | 3,600 | 3,660 | 3,570 | 3,600 | 35,400 | 3,600 |
| 2015-10-02 | 3,475 | 3,535 | 3,470 | 3,525 | 13,900 | 3,525 |
| 2015-10-01 | 3,460 | 3,520 | 3,455 | 3,520 | 15,100 | 3,520 |
| 2015-09-30 | 3,495 | 3,575 | 3,485 | 3,500 | 20,400 | 3,500 |
| 2015-09-29 | 3,455 | 3,465 | 3,440 | 3,465 | 9,400 | 3,465 |
| 2015-09-28 | 3,515 | 3,560 | 3,480 | 3,480 | 15,300 | 3,480 |
| 2015-09-25 | 3,475 | 3,580 | 3,450 | 3,580 | 24,900 | 3,580 |
| 2015-09-24 | 3,480 | 3,490 | 3,440 | 3,475 | 9,800 | 3,475 |
| 2015-09-18 | 3,550 | 3,550 | 3,440 | 3,535 | 13,200 | 3,535 |
| 2015-09-17 | 3,510 | 3,560 | 3,475 | 3,550 | 19,400 | 3,550 |
| 2015-09-16 | 3,495 | 3,525 | 3,440 | 3,440 | 10,300 | 3,440 |
| 2015-09-15 | 3,460 | 3,565 | 3,445 | 3,550 | 23,800 | 3,550 |
| 2015-09-14 | 3,450 | 3,495 | 3,435 | 3,460 | 13,600 | 3,460 |
| 2015-09-11 | 3,430 | 3,515 | 3,430 | 3,490 | 4,200 | 3,490 |
| 2015-09-10 | 3,335 | 3,520 | 3,300 | 3,470 | 17,400 | 3,470 |
| 2015-09-09 | 3,365 | 3,450 | 3,365 | 3,440 | 15,700 | 3,440 |
| 2015-09-08 | 3,295 | 3,340 | 3,260 | 3,295 | 18,700 | 3,295 |
| 2015-09-07 | 3,260 | 3,320 | 3,195 | 3,255 | 61,800 | 3,255 |
| 2015-09-04 | 3,590 | 3,665 | 3,500 | 3,610 | 45,200 | 3,610 |
| 2015-09-03 | 3,530 | 3,610 | 3,530 | 3,590 | 15,700 | 3,590 |
| 2015-09-02 | 3,535 | 3,585 | 3,465 | 3,500 | 18,700 | 3,500 |
| 2015-09-01 | 3,720 | 3,745 | 3,605 | 3,625 | 10,000 | 3,625 |
| 2015-08-31 | 3,795 | 3,795 | 3,720 | 3,775 | 11,400 | 3,775 |
| 2015-08-28 | 3,650 | 3,800 | 3,645 | 3,755 | 18,300 | 3,755 |
| 2015-08-27 | 3,620 | 3,680 | 3,560 | 3,620 | 17,400 | 3,620 |
| 2015-08-26 | 3,500 | 3,625 | 3,495 | 3,550 | 20,300 | 3,550 |
| 2015-08-25 | 3,345 | 3,720 | 3,250 | 3,500 | 40,700 | 3,500 |
| 2015-08-24 | 3,725 | 3,765 | 3,520 | 3,610 | 21,200 | 3,610 |
| 2015-08-21 | 3,850 | 3,930 | 3,790 | 3,865 | 33,600 | 3,865 |
| 2015-08-20 | 3,965 | 3,985 | 3,865 | 3,930 | 19,600 | 3,930 |
| 2015-08-19 | 3,990 | 3,995 | 3,955 | 3,980 | 7,300 | 3,980 |
| 2015-08-18 | 4,010 | 4,010 | 3,995 | 3,995 | 2,200 | 3,995 |
| 2015-08-17 | 3,995 | 4,015 | 3,980 | 4,000 | 9,900 | 4,000 |
| 2015-08-14 | 3,965 | 3,985 | 3,955 | 3,985 | 4,700 | 3,985 |
| 2015-08-13 | 3,895 | 3,975 | 3,870 | 3,975 | 25,200 | 3,975 |
| 2015-08-12 | 3,930 | 3,935 | 3,885 | 3,915 | 22,000 | 3,915 |
| 2015-08-11 | 3,950 | 3,965 | 3,935 | 3,945 | 30,300 | 3,945 |
| 2015-08-10 | 3,955 | 3,995 | 3,900 | 3,950 | 28,200 | 3,950 |
| 2015-08-07 | 3,970 | 3,980 | 3,955 | 3,965 | 14,100 | 3,965 |
| 2015-08-06 | 3,985 | 4,010 | 3,975 | 3,975 | 8,200 | 3,975 |
| 2015-08-05 | 3,965 | 4,000 | 3,965 | 3,985 | 7,100 | 3,985 |
| 2015-08-04 | 3,975 | 3,980 | 3,960 | 3,965 | 4,900 | 3,965 |
| 2015-08-03 | 3,980 | 3,980 | 3,940 | 3,965 | 7,300 | 3,965 |
| 2015-07-31 | 3,975 | 3,985 | 3,945 | 3,980 | 9,500 | 3,980 |
| 2015-07-30 | 3,885 | 3,905 | 3,865 | 3,905 | 6,800 | 3,905 |
| 2015-07-29 | 3,890 | 3,910 | 3,875 | 3,885 | 11,600 | 3,885 |
| 2015-07-28 | 3,875 | 3,905 | 3,850 | 3,890 | 13,300 | 3,890 |
| 2015-07-27 | 3,950 | 3,970 | 3,850 | 3,945 | 20,200 | 3,945 |
| 2015-07-24 | 3,960 | 3,980 | 3,950 | 3,965 | 16,500 | 3,965 |
| 2015-07-23 | 3,940 | 3,970 | 3,930 | 3,960 | 10,700 | 3,960 |
| 2015-07-22 | 3,985 | 4,000 | 3,920 | 3,920 | 22,100 | 3,920 |
| 2015-07-21 | 4,050 | 4,075 | 4,000 | 4,000 | 22,800 | 4,000 |
| 2015-07-17 | 4,005 | 4,020 | 3,990 | 4,005 | 29,100 | 4,005 |
| 2015-07-16 | 3,995 | 4,010 | 3,980 | 4,000 | 11,000 | 4,000 |
| 2015-07-15 | 4,005 | 4,045 | 3,985 | 4,010 | 28,800 | 4,010 |
| 2015-07-14 | 3,960 | 4,010 | 3,935 | 4,005 | 18,400 | 4,005 |
| 2015-07-13 | 3,880 | 3,885 | 3,830 | 3,865 | 13,500 | 3,865 |
| 2015-07-10 | 3,805 | 3,845 | 3,800 | 3,800 | 15,200 | 3,800 |
| 2015-07-09 | 3,775 | 3,825 | 3,630 | 3,800 | 46,900 | 3,800 |
| 2015-07-08 | 4,015 | 4,015 | 3,825 | 3,845 | 26,000 | 3,845 |
| 2015-07-07 | 3,980 | 4,015 | 3,955 | 3,995 | 8,900 | 3,995 |
| 2015-07-06 | 3,950 | 3,975 | 3,935 | 3,940 | 19,400 | 3,940 |
| 2015-07-03 | 4,135 | 4,135 | 4,010 | 4,020 | 15,300 | 4,020 |
| 2015-07-02 | 4,160 | 4,170 | 4,110 | 4,110 | 12,600 | 4,110 |
| 2015-07-01 | 4,050 | 4,160 | 4,045 | 4,140 | 24,700 | 4,140 |
| 2015-06-30 | 4,055 | 4,055 | 4,000 | 4,025 | 17,200 | 4,025 |
| 2015-06-29 | 4,010 | 4,080 | 3,990 | 4,055 | 19,500 | 4,055 |
| 2015-06-26 | 4,115 | 4,140 | 4,100 | 4,140 | 12,100 | 4,140 |
| 2015-06-25 | 4,150 | 4,150 | 4,100 | 4,105 | 16,200 | 4,105 |
| 2015-06-24 | 4,150 | 4,185 | 4,060 | 4,160 | 49,500 | 4,160 |
| 2015-06-23 | 4,095 | 4,155 | 4,080 | 4,150 | 26,700 | 4,150 |
| 2015-06-22 | 4,020 | 4,075 | 4,015 | 4,075 | 9,800 | 4,075 |
| 2015-06-19 | 4,050 | 4,085 | 4,015 | 4,015 | 16,700 | 4,015 |
| 2015-06-18 | 4,005 | 4,055 | 3,985 | 4,020 | 19,600 | 4,020 |
| 2015-06-17 | 4,090 | 4,095 | 4,005 | 4,005 | 14,000 | 4,005 |
| 2015-06-16 | 4,065 | 4,100 | 4,065 | 4,085 | 11,000 | 4,085 |
| 2015-06-15 | 4,080 | 4,090 | 4,060 | 4,080 | 9,500 | 4,080 |
| 2015-06-12 | 4,090 | 4,110 | 4,055 | 4,080 | 26,200 | 4,080 |
| 2015-06-11 | 4,115 | 4,165 | 4,080 | 4,080 | 43,000 | 4,080 |
| 2015-06-10 | 4,155 | 4,200 | 4,100 | 4,110 | 46,400 | 4,110 |
| 2015-06-09 | 4,230 | 4,260 | 4,200 | 4,220 | 56,600 | 4,220 |
| 2015-06-08 | 4,145 | 4,310 | 4,130 | 4,275 | 104,600 | 4,275 |
| 2015-06-05 | 4,080 | 4,100 | 4,015 | 4,065 | 55,600 | 4,065 |
| 2015-06-04 | 3,940 | 4,120 | 3,940 | 4,120 | 83,100 | 4,120 |
| 2015-06-03 | 3,945 | 3,965 | 3,875 | 3,950 | 50,700 | 3,950 |
| 2015-06-02 | 3,950 | 3,950 | 3,905 | 3,915 | 46,000 | 3,915 |
| 2015-06-01 | 3,940 | 3,965 | 3,930 | 3,950 | 71,900 | 3,950 |
| 2015-05-29 | 3,935 | 3,955 | 3,915 | 3,950 | 54,700 | 3,950 |
| 2015-05-28 | 3,925 | 3,955 | 3,910 | 3,935 | 44,600 | 3,935 |
| 2015-05-27 | 3,925 | 3,940 | 3,910 | 3,925 | 15,800 | 3,925 |
| 2015-05-26 | 3,930 | 3,945 | 3,915 | 3,935 | 11,300 | 3,935 |
| 2015-05-25 | 3,940 | 3,940 | 3,900 | 3,935 | 18,200 | 3,935 |
| 2015-05-22 | 3,890 | 3,920 | 3,880 | 3,900 | 20,200 | 3,900 |
| 2015-05-21 | 3,925 | 3,930 | 3,885 | 3,895 | 18,000 | 3,895 |
| 2015-05-20 | 3,910 | 3,920 | 3,895 | 3,910 | 25,100 | 3,910 |
| 2015-05-19 | 3,880 | 3,915 | 3,870 | 3,910 | 19,300 | 3,910 |
| 2015-05-18 | 3,940 | 3,950 | 3,900 | 3,915 | 18,700 | 3,915 |
| 2015-05-15 | 3,910 | 3,940 | 3,900 | 3,935 | 41,000 | 3,935 |
| 2015-05-14 | 3,880 | 3,915 | 3,875 | 3,895 | 26,900 | 3,895 |
| 2015-05-13 | 3,865 | 3,875 | 3,840 | 3,870 | 18,500 | 3,870 |
| 2015-05-12 | 3,835 | 3,855 | 3,820 | 3,855 | 4,300 | 3,855 |
| 2015-05-11 | 3,855 | 3,870 | 3,850 | 3,860 | 3,500 | 3,860 |
| 2015-05-08 | 3,775 | 3,850 | 3,775 | 3,830 | 9,500 | 3,830 |
| 2015-05-07 | 3,770 | 3,815 | 3,770 | 3,815 | 7,100 | 3,815 |
| 2015-05-01 | 3,810 | 3,830 | 3,760 | 3,790 | 7,900 | 3,790 |
| 2015-04-30 | 3,830 | 3,865 | 3,825 | 3,845 | 25,700 | 3,845 |
| 2015-04-28 | 3,875 | 3,880 | 3,835 | 3,875 | 13,900 | 3,875 |
| 2015-04-27 | 3,915 | 3,920 | 3,860 | 3,875 | 9,600 | 3,875 |
| 2015-04-24 | 3,900 | 3,915 | 3,880 | 3,910 | 70,000 | 3,910 |
| 2015-04-23 | 3,905 | 3,910 | 3,885 | 3,885 | 16,200 | 3,885 |
| 2015-04-22 | 3,855 | 3,910 | 3,855 | 3,900 | 17,600 | 3,900 |
| 2015-04-21 | 3,825 | 3,880 | 3,810 | 3,865 | 13,500 | 3,865 |
| 2015-04-20 | 3,730 | 3,850 | 3,700 | 3,830 | 28,900 | 3,830 |
| 2015-04-17 | 3,835 | 3,910 | 3,830 | 3,870 | 15,700 | 3,870 |
| 2015-04-16 | 3,885 | 3,900 | 3,840 | 3,870 | 16,000 | 3,870 |
| 2015-04-15 | 3,935 | 3,935 | 3,910 | 3,910 | 11,000 | 3,910 |
| 2015-04-14 | 3,945 | 3,965 | 3,925 | 3,955 | 14,100 | 3,955 |
| 2015-04-13 | 3,955 | 3,970 | 3,920 | 3,945 | 21,700 | 3,945 |
| 2015-04-10 | 3,995 | 4,000 | 3,975 | 3,980 | 22,500 | 3,980 |
| 2015-04-09 | 3,950 | 3,975 | 3,945 | 3,965 | 25,800 | 3,965 |
| 2015-04-08 | 3,930 | 3,940 | 3,900 | 3,930 | 16,600 | 3,930 |
| 2015-04-07 | 3,910 | 3,950 | 3,900 | 3,935 | 51,300 | 3,935 |
| 2015-04-06 | 3,790 | 3,935 | 3,790 | 3,935 | 41,400 | 3,935 |
| 2015-04-03 | 3,700 | 3,780 | 3,700 | 3,770 | 46,600 | 3,770 |
| 2015-04-02 | 3,650 | 3,715 | 3,640 | 3,700 | 19,300 | 3,700 |
| 2015-04-01 | 3,600 | 3,650 | 3,600 | 3,605 | 24,700 | 3,605 |
| 2015-03-31 | 3,655 | 3,710 | 3,615 | 3,645 | 26,700 | 3,645 |
| 2015-03-30 | 3,675 | 3,690 | 3,655 | 3,680 | 9,600 | 3,680 |
| 2015-03-27 | 3,705 | 3,725 | 3,670 | 3,675 | 17,300 | 3,675 |
| 2015-03-26 | 3,720 | 3,725 | 3,655 | 3,670 | 21,200 | 3,670 |
| 2015-03-25 | 3,750 | 3,760 | 3,720 | 3,730 | 19,100 | 3,730 |
| 2015-03-24 | 3,820 | 3,820 | 3,725 | 3,735 | 37,800 | 3,735 |
| 2015-03-23 | 3,845 | 3,860 | 3,805 | 3,810 | 18,500 | 3,810 |
| 2015-03-20 | 3,880 | 3,890 | 3,835 | 3,835 | 30,900 | 3,835 |
| 2015-03-19 | 3,860 | 3,875 | 3,830 | 3,870 | 21,800 | 3,870 |
| 2015-03-18 | 3,810 | 3,885 | 3,810 | 3,865 | 38,700 | 3,865 |
| 2015-03-17 | 3,815 | 3,840 | 3,760 | 3,835 | 47,100 | 3,835 |
| 2015-03-16 | 3,725 | 3,770 | 3,695 | 3,755 | 46,600 | 3,755 |
| 2015-03-13 | 3,730 | 3,730 | 3,675 | 3,690 | 33,400 | 3,690 |
| 2015-03-12 | 3,655 | 3,730 | 3,650 | 3,710 | 32,300 | 3,710 |
| 2015-03-11 | 3,625 | 3,695 | 3,625 | 3,655 | 11,500 | 3,655 |
| 2015-03-10 | 3,650 | 3,685 | 3,580 | 3,635 | 28,100 | 3,635 |
| 2015-03-09 | 3,675 | 3,720 | 3,650 | 3,685 | 35,400 | 3,685 |
| 2015-03-06 | 3,710 | 3,780 | 3,710 | 3,750 | 30,600 | 3,750 |
| 2015-03-05 | 3,765 | 3,770 | 3,710 | 3,710 | 53,600 | 3,710 |
| 2015-03-04 | 3,810 | 3,860 | 3,800 | 3,820 | 33,300 | 3,820 |
| 2015-03-03 | 3,845 | 3,880 | 3,810 | 3,840 | 41,600 | 3,840 |
| 2015-03-02 | 3,825 | 3,935 | 3,800 | 3,845 | 39,800 | 3,845 |
| 2015-02-27 | 3,810 | 3,935 | 3,760 | 3,825 | 43,100 | 3,825 |
| 2015-02-26 | 3,750 | 3,840 | 3,720 | 3,795 | 56,900 | 3,795 |
| 2015-02-25 | 3,575 | 3,700 | 3,545 | 3,700 | 48,100 | 3,700 |
| 2015-02-24 | 3,440 | 3,540 | 3,440 | 3,540 | 22,400 | 3,540 |
| 2015-02-23 | 3,480 | 3,495 | 3,460 | 3,460 | 15,200 | 3,460 |
| 2015-02-20 | 3,475 | 3,520 | 3,455 | 3,480 | 32,200 | 3,480 |
| 2015-02-19 | 3,465 | 3,470 | 3,440 | 3,470 | 16,500 | 3,470 |
| 2015-02-18 | 3,475 | 3,490 | 3,460 | 3,470 | 13,400 | 3,470 |
| 2015-02-17 | 3,450 | 3,480 | 3,450 | 3,470 | 12,800 | 3,470 |
| 2015-02-16 | 3,440 | 3,460 | 3,440 | 3,450 | 10,300 | 3,450 |
| 2015-02-13 | 3,445 | 3,460 | 3,420 | 3,430 | 20,400 | 3,430 |
| 2015-02-12 | 3,400 | 3,465 | 3,400 | 3,440 | 27,200 | 3,440 |
| 2015-02-10 | 3,300 | 3,365 | 3,295 | 3,365 | 8,900 | 3,365 |
| 2015-02-09 | 3,250 | 3,310 | 3,250 | 3,310 | 8,000 | 3,310 |
| 2015-02-06 | 3,270 | 3,300 | 3,205 | 3,250 | 14,700 | 3,250 |
| 2015-02-05 | 3,245 | 3,280 | 3,245 | 3,270 | 11,600 | 3,270 |
| 2015-02-04 | 3,305 | 3,345 | 3,280 | 3,280 | 15,400 | 3,280 |
| 2015-02-03 | 3,355 | 3,380 | 3,310 | 3,345 | 11,600 | 3,345 |
| 2015-02-02 | 3,370 | 3,375 | 3,340 | 3,345 | 9,100 | 3,345 |
| 2015-01-30 | 3,400 | 3,400 | 3,370 | 3,385 | 13,600 | 3,385 |
| 2015-01-29 | 3,370 | 3,385 | 3,370 | 3,385 | 6,200 | 3,385 |
| 2015-01-28 | 3,365 | 3,380 | 3,350 | 3,380 | 7,100 | 3,380 |
| 2015-01-27 | 3,335 | 3,375 | 3,335 | 3,360 | 15,600 | 3,360 |
| 2015-01-26 | 3,275 | 3,360 | 3,275 | 3,345 | 15,900 | 3,345 |
| 2015-01-23 | 3,280 | 3,285 | 3,265 | 3,275 | 7,600 | 3,275 |
| 2015-01-22 | 3,280 | 3,280 | 3,250 | 3,270 | 6,700 | 3,270 |
| 2015-01-21 | 3,285 | 3,285 | 3,260 | 3,275 | 8,800 | 3,275 |
| 2015-01-20 | 3,270 | 3,285 | 3,260 | 3,285 | 9,400 | 3,285 |
| 2015-01-19 | 3,250 | 3,275 | 3,245 | 3,270 | 12,500 | 3,270 |
| 2015-01-16 | 3,240 | 3,265 | 3,230 | 3,240 | 23,800 | 3,240 |
| 2015-01-15 | 3,270 | 3,290 | 3,210 | 3,285 | 15,400 | 3,285 |
| 2015-01-14 | 3,270 | 3,300 | 3,210 | 3,235 | 13,900 | 3,235 |
| 2015-01-13 | 3,270 | 3,300 | 3,255 | 3,295 | 8,900 | 3,295 |
| 2015-01-09 | 3,385 | 3,390 | 3,325 | 3,340 | 16,300 | 3,340 |
| 2015-01-08 | 3,315 | 3,375 | 3,275 | 3,375 | 23,000 | 3,375 |
| 2015-01-07 | 3,255 | 3,280 | 3,255 | 3,270 | 13,300 | 3,270 |
| 2015-01-06 | 3,275 | 3,325 | 3,270 | 3,270 | 21,200 | 3,270 |
| 2015-01-05 | 3,330 | 3,345 | 3,290 | 3,345 | 11,000 | 3,345 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
