7280 (株)ミツバ 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 | 1,854 | 1,894 | 1,838 | 1,889 | 173,200 | 1,889 |
| 2015-12-29 | 1,900 | 1,912 | 1,812 | 1,838 | 381,100 | 1,838 |
| 2015-12-28 | 1,847 | 1,912 | 1,847 | 1,890 | 130,200 | 1,890 |
| 2015-12-25 | 1,883 | 1,896 | 1,826 | 1,843 | 135,200 | 1,843 |
| 2015-12-24 | 1,964 | 1,978 | 1,875 | 1,878 | 160,300 | 1,878 |
| 2015-12-22 | 1,974 | 2,014 | 1,953 | 1,963 | 167,400 | 1,963 |
| 2015-12-21 | 1,976 | 1,988 | 1,950 | 1,968 | 116,300 | 1,968 |
| 2015-12-18 | 2,034 | 2,073 | 1,986 | 2,005 | 252,500 | 2,005 |
| 2015-12-17 | 2,041 | 2,100 | 2,041 | 2,053 | 182,700 | 2,053 |
| 2015-12-16 | 1,973 | 2,012 | 1,972 | 1,991 | 116,700 | 1,991 |
| 2015-12-15 | 1,974 | 1,988 | 1,945 | 1,965 | 154,700 | 1,965 |
| 2015-12-14 | 1,948 | 1,980 | 1,928 | 1,974 | 112,100 | 1,974 |
| 2015-12-11 | 1,948 | 2,024 | 1,945 | 2,015 | 146,800 | 2,015 |
| 2015-12-10 | 2,005 | 2,025 | 1,968 | 1,975 | 151,400 | 1,975 |
| 2015-12-09 | 2,060 | 2,062 | 2,033 | 2,049 | 160,600 | 2,049 |
| 2015-12-08 | 2,159 | 2,166 | 2,072 | 2,086 | 121,300 | 2,086 |
| 2015-12-07 | 2,197 | 2,197 | 2,155 | 2,171 | 99,900 | 2,171 |
| 2015-12-04 | 2,172 | 2,187 | 2,130 | 2,162 | 152,900 | 2,162 |
| 2015-12-03 | 2,189 | 2,229 | 2,169 | 2,226 | 163,800 | 2,226 |
| 2015-12-02 | 2,236 | 2,246 | 2,169 | 2,198 | 150,800 | 2,198 |
| 2015-12-01 | 2,150 | 2,237 | 2,141 | 2,218 | 213,400 | 2,218 |
| 2015-11-30 | 2,137 | 2,164 | 2,104 | 2,139 | 172,200 | 2,139 |
| 2015-11-27 | 2,121 | 2,196 | 2,112 | 2,134 | 147,900 | 2,134 |
| 2015-11-26 | 2,088 | 2,140 | 2,081 | 2,125 | 146,700 | 2,125 |
| 2015-11-25 | 2,126 | 2,126 | 2,060 | 2,064 | 122,700 | 2,064 |
| 2015-11-24 | 2,084 | 2,135 | 2,070 | 2,130 | 168,300 | 2,130 |
| 2015-11-20 | 2,108 | 2,108 | 2,058 | 2,074 | 139,200 | 2,074 |
| 2015-11-19 | 2,093 | 2,109 | 2,063 | 2,103 | 114,000 | 2,103 |
| 2015-11-18 | 2,110 | 2,110 | 2,045 | 2,054 | 156,100 | 2,054 |
| 2015-11-17 | 2,090 | 2,135 | 2,083 | 2,104 | 151,000 | 2,104 |
| 2015-11-16 | 2,051 | 2,111 | 2,039 | 2,081 | 141,800 | 2,081 |
| 2015-11-13 | 2,048 | 2,093 | 2,034 | 2,089 | 112,500 | 2,089 |
| 2015-11-12 | 2,110 | 2,139 | 2,057 | 2,076 | 146,700 | 2,076 |
| 2015-11-11 | 2,046 | 2,109 | 2,038 | 2,104 | 168,900 | 2,104 |
| 2015-11-10 | 2,086 | 2,086 | 2,016 | 2,045 | 213,700 | 2,045 |
| 2015-11-09 | 2,150 | 2,177 | 2,095 | 2,125 | 339,200 | 2,125 |
| 2015-11-06 | 2,035 | 2,099 | 2,007 | 2,090 | 341,200 | 2,090 |
| 2015-11-05 | 1,886 | 2,042 | 1,851 | 2,039 | 598,700 | 2,039 |
| 2015-11-04 | 1,971 | 2,015 | 1,916 | 1,926 | 333,700 | 1,926 |
| 2015-11-02 | 1,900 | 1,936 | 1,881 | 1,891 | 179,800 | 1,891 |
| 2015-10-30 | 1,909 | 1,939 | 1,877 | 1,919 | 209,600 | 1,919 |
| 2015-10-29 | 1,904 | 1,913 | 1,875 | 1,906 | 307,700 | 1,906 |
| 2015-10-28 | 1,890 | 1,913 | 1,867 | 1,893 | 186,200 | 1,893 |
| 2015-10-27 | 1,968 | 1,974 | 1,879 | 1,885 | 216,000 | 1,885 |
| 2015-10-26 | 1,990 | 1,996 | 1,962 | 1,968 | 111,100 | 1,968 |
| 2015-10-23 | 1,948 | 1,969 | 1,908 | 1,943 | 247,200 | 1,943 |
| 2015-10-22 | 1,787 | 1,891 | 1,782 | 1,884 | 282,900 | 1,884 |
| 2015-10-21 | 1,708 | 1,809 | 1,708 | 1,802 | 229,200 | 1,802 |
| 2015-10-20 | 1,757 | 1,759 | 1,659 | 1,695 | 249,100 | 1,695 |
| 2015-10-19 | 1,787 | 1,788 | 1,711 | 1,742 | 222,600 | 1,742 |
| 2015-10-16 | 1,847 | 1,877 | 1,774 | 1,779 | 163,300 | 1,779 |
| 2015-10-15 | 1,758 | 1,830 | 1,757 | 1,820 | 104,500 | 1,820 |
| 2015-10-14 | 1,840 | 1,849 | 1,752 | 1,769 | 181,700 | 1,769 |
| 2015-10-13 | 1,870 | 1,880 | 1,831 | 1,849 | 150,100 | 1,849 |
| 2015-10-09 | 1,806 | 1,875 | 1,796 | 1,869 | 191,900 | 1,869 |
| 2015-10-08 | 1,770 | 1,828 | 1,757 | 1,803 | 183,300 | 1,803 |
| 2015-10-07 | 1,750 | 1,776 | 1,703 | 1,770 | 249,700 | 1,770 |
| 2015-10-06 | 1,777 | 1,806 | 1,729 | 1,757 | 153,000 | 1,757 |
| 2015-10-05 | 1,710 | 1,774 | 1,710 | 1,752 | 182,800 | 1,752 |
| 2015-10-02 | 1,643 | 1,725 | 1,641 | 1,709 | 218,000 | 1,709 |
| 2015-10-01 | 1,610 | 1,689 | 1,585 | 1,675 | 246,500 | 1,675 |
| 2015-09-30 | 1,563 | 1,610 | 1,524 | 1,596 | 401,700 | 1,596 |
| 2015-09-29 | 1,658 | 1,662 | 1,538 | 1,548 | 489,200 | 1,548 |
| 2015-09-28 | 1,810 | 1,837 | 1,687 | 1,708 | 268,100 | 1,708 |
| 2015-09-25 | 1,800 | 1,841 | 1,767 | 1,841 | 144,000 | 1,841 |
| 2015-09-24 | 1,861 | 1,874 | 1,787 | 1,787 | 215,900 | 1,787 |
| 2015-09-18 | 1,927 | 1,936 | 1,889 | 1,920 | 102,600 | 1,920 |
| 2015-09-17 | 1,933 | 1,988 | 1,933 | 1,967 | 83,300 | 1,967 |
| 2015-09-16 | 1,892 | 1,946 | 1,880 | 1,925 | 129,700 | 1,925 |
| 2015-09-15 | 1,890 | 1,967 | 1,858 | 1,863 | 206,900 | 1,863 |
| 2015-09-14 | 1,891 | 1,904 | 1,846 | 1,877 | 127,600 | 1,877 |
| 2015-09-11 | 1,945 | 1,980 | 1,892 | 1,898 | 202,900 | 1,898 |
| 2015-09-10 | 1,900 | 1,968 | 1,876 | 1,952 | 148,200 | 1,952 |
| 2015-09-09 | 1,884 | 1,957 | 1,854 | 1,957 | 197,100 | 1,957 |
| 2015-09-08 | 1,813 | 1,872 | 1,784 | 1,788 | 106,000 | 1,788 |
| 2015-09-07 | 1,789 | 1,841 | 1,757 | 1,827 | 118,300 | 1,827 |
| 2015-09-04 | 1,918 | 1,930 | 1,797 | 1,801 | 220,600 | 1,801 |
| 2015-09-03 | 1,924 | 1,958 | 1,887 | 1,891 | 117,500 | 1,891 |
| 2015-09-02 | 1,917 | 1,975 | 1,895 | 1,904 | 140,800 | 1,904 |
| 2015-09-01 | 2,072 | 2,072 | 1,954 | 1,954 | 186,100 | 1,954 |
| 2015-08-31 | 2,145 | 2,145 | 2,070 | 2,101 | 111,800 | 2,101 |
| 2015-08-28 | 2,097 | 2,161 | 2,068 | 2,149 | 178,500 | 2,149 |
| 2015-08-27 | 2,111 | 2,135 | 2,042 | 2,052 | 237,100 | 2,052 |
| 2015-08-26 | 2,011 | 2,083 | 1,975 | 2,061 | 281,200 | 2,061 |
| 2015-08-25 | 1,900 | 2,065 | 1,863 | 1,971 | 340,800 | 1,971 |
| 2015-08-24 | 2,090 | 2,094 | 2,010 | 2,012 | 209,400 | 2,012 |
| 2015-08-21 | 2,128 | 2,168 | 2,128 | 2,147 | 178,500 | 2,147 |
| 2015-08-20 | 2,261 | 2,269 | 2,189 | 2,194 | 285,300 | 2,194 |
| 2015-08-19 | 2,321 | 2,333 | 2,290 | 2,301 | 122,100 | 2,301 |
| 2015-08-18 | 2,345 | 2,380 | 2,292 | 2,349 | 189,500 | 2,349 |
| 2015-08-17 | 2,440 | 2,443 | 2,345 | 2,351 | 187,300 | 2,351 |
| 2015-08-14 | 2,393 | 2,430 | 2,386 | 2,424 | 100,900 | 2,424 |
| 2015-08-13 | 2,393 | 2,438 | 2,378 | 2,409 | 107,600 | 2,409 |
| 2015-08-12 | 2,485 | 2,485 | 2,402 | 2,425 | 141,600 | 2,425 |
| 2015-08-11 | 2,428 | 2,514 | 2,428 | 2,495 | 229,600 | 2,495 |
| 2015-08-10 | 2,419 | 2,435 | 2,383 | 2,428 | 341,200 | 2,428 |
| 2015-08-07 | 2,450 | 2,450 | 2,400 | 2,443 | 493,200 | 2,443 |
| 2015-08-06 | 2,582 | 2,609 | 2,453 | 2,470 | 540,200 | 2,470 |
| 2015-08-05 | 2,700 | 2,729 | 2,659 | 2,668 | 177,000 | 2,668 |
| 2015-08-04 | 2,736 | 2,757 | 2,687 | 2,719 | 147,600 | 2,719 |
| 2015-08-03 | 2,723 | 2,748 | 2,663 | 2,736 | 197,800 | 2,736 |
| 2015-07-31 | 2,667 | 2,754 | 2,659 | 2,744 | 274,400 | 2,744 |
| 2015-07-30 | 2,639 | 2,693 | 2,627 | 2,657 | 139,800 | 2,657 |
| 2015-07-29 | 2,680 | 2,690 | 2,601 | 2,641 | 121,000 | 2,641 |
| 2015-07-28 | 2,615 | 2,668 | 2,610 | 2,654 | 164,900 | 2,654 |
| 2015-07-27 | 2,661 | 2,715 | 2,658 | 2,666 | 203,900 | 2,666 |
| 2015-07-24 | 2,704 | 2,736 | 2,657 | 2,668 | 440,800 | 2,668 |
| 2015-07-23 | 2,710 | 2,729 | 2,628 | 2,705 | 839,600 | 2,705 |
| 2015-07-22 | 2,835 | 2,880 | 2,766 | 2,773 | 675,500 | 2,773 |
| 2015-07-21 | 2,949 | 2,950 | 2,814 | 2,912 | 413,300 | 2,912 |
| 2015-07-17 | 3,130 | 3,135 | 2,991 | 3,010 | 187,600 | 3,010 |
| 2015-07-16 | 3,000 | 3,135 | 3,000 | 3,130 | 218,100 | 3,130 |
| 2015-07-15 | 2,975 | 3,025 | 2,920 | 2,990 | 895,700 | 2,990 |
| 2015-07-14 | 2,912 | 2,947 | 2,775 | 2,775 | 583,800 | 2,775 |
| 2015-07-13 | 2,975 | 2,993 | 2,910 | 2,912 | 164,000 | 2,912 |
| 2015-07-10 | 3,040 | 3,060 | 2,977 | 2,991 | 156,400 | 2,991 |
| 2015-07-09 | 2,905 | 3,065 | 2,865 | 3,055 | 258,000 | 3,055 |
| 2015-07-08 | 3,030 | 3,075 | 2,942 | 2,943 | 119,000 | 2,943 |
| 2015-07-07 | 3,120 | 3,145 | 3,010 | 3,030 | 97,300 | 3,030 |
| 2015-07-06 | 3,130 | 3,145 | 3,040 | 3,065 | 82,000 | 3,065 |
| 2015-07-03 | 3,230 | 3,230 | 3,130 | 3,170 | 127,500 | 3,170 |
| 2015-07-02 | 3,250 | 3,285 | 3,230 | 3,255 | 82,500 | 3,255 |
| 2015-07-01 | 3,210 | 3,260 | 3,205 | 3,205 | 45,800 | 3,205 |
| 2015-06-30 | 3,205 | 3,245 | 3,170 | 3,220 | 59,900 | 3,220 |
| 2015-06-29 | 3,170 | 3,235 | 3,170 | 3,195 | 56,500 | 3,195 |
| 2015-06-26 | 3,285 | 3,305 | 3,235 | 3,270 | 51,100 | 3,270 |
| 2015-06-25 | 3,330 | 3,350 | 3,270 | 3,285 | 66,900 | 3,285 |
| 2015-06-24 | 3,420 | 3,420 | 3,325 | 3,330 | 112,900 | 3,330 |
| 2015-06-23 | 3,410 | 3,430 | 3,370 | 3,400 | 85,300 | 3,400 |
| 2015-06-22 | 3,330 | 3,410 | 3,320 | 3,410 | 86,100 | 3,410 |
| 2015-06-19 | 3,260 | 3,360 | 3,250 | 3,345 | 139,200 | 3,345 |
| 2015-06-18 | 3,360 | 3,380 | 3,200 | 3,220 | 167,900 | 3,220 |
| 2015-06-17 | 3,400 | 3,480 | 3,385 | 3,395 | 84,700 | 3,395 |
| 2015-06-16 | 3,360 | 3,430 | 3,300 | 3,395 | 154,200 | 3,395 |
| 2015-06-15 | 3,400 | 3,415 | 3,365 | 3,395 | 103,000 | 3,395 |
| 2015-06-12 | 3,515 | 3,515 | 3,415 | 3,425 | 190,100 | 3,425 |
| 2015-06-11 | 3,460 | 3,540 | 3,455 | 3,525 | 110,300 | 3,525 |
| 2015-06-10 | 3,365 | 3,495 | 3,365 | 3,435 | 145,200 | 3,435 |
| 2015-06-09 | 3,405 | 3,450 | 3,380 | 3,430 | 159,600 | 3,430 |
| 2015-06-08 | 3,450 | 3,480 | 3,420 | 3,450 | 70,200 | 3,450 |
| 2015-06-05 | 3,515 | 3,515 | 3,470 | 3,505 | 82,800 | 3,505 |
| 2015-06-04 | 3,440 | 3,575 | 3,415 | 3,560 | 129,700 | 3,560 |
| 2015-06-03 | 3,415 | 3,470 | 3,395 | 3,460 | 103,200 | 3,460 |
| 2015-06-02 | 3,470 | 3,495 | 3,430 | 3,445 | 118,600 | 3,445 |
| 2015-06-01 | 3,435 | 3,505 | 3,430 | 3,500 | 78,400 | 3,500 |
| 2015-05-29 | 3,485 | 3,490 | 3,430 | 3,485 | 154,300 | 3,485 |
| 2015-05-28 | 3,500 | 3,530 | 3,445 | 3,505 | 125,700 | 3,505 |
| 2015-05-27 | 3,485 | 3,515 | 3,430 | 3,460 | 116,400 | 3,460 |
| 2015-05-26 | 3,495 | 3,550 | 3,440 | 3,495 | 151,100 | 3,495 |
| 2015-05-25 | 3,310 | 3,515 | 3,305 | 3,430 | 250,200 | 3,430 |
| 2015-05-22 | 3,155 | 3,305 | 3,145 | 3,285 | 138,700 | 3,285 |
| 2015-05-21 | 3,160 | 3,185 | 3,135 | 3,155 | 73,100 | 3,155 |
| 2015-05-20 | 3,200 | 3,200 | 3,120 | 3,150 | 77,600 | 3,150 |
| 2015-05-19 | 3,090 | 3,190 | 3,060 | 3,165 | 114,800 | 3,165 |
| 2015-05-18 | 3,130 | 3,145 | 3,025 | 3,085 | 168,400 | 3,085 |
| 2015-05-15 | 3,155 | 3,160 | 3,090 | 3,125 | 101,400 | 3,125 |
| 2015-05-14 | 3,070 | 3,240 | 3,070 | 3,165 | 322,200 | 3,165 |
| 2015-05-13 | 2,910 | 3,105 | 2,909 | 3,070 | 302,400 | 3,070 |
| 2015-05-12 | 2,820 | 2,920 | 2,819 | 2,900 | 267,600 | 2,900 |
| 2015-05-11 | 2,831 | 2,853 | 2,750 | 2,820 | 355,500 | 2,820 |
| 2015-05-08 | 2,483 | 2,555 | 2,471 | 2,531 | 136,200 | 2,531 |
| 2015-05-07 | 2,456 | 2,488 | 2,422 | 2,471 | 130,100 | 2,471 |
| 2015-05-01 | 2,512 | 2,519 | 2,450 | 2,486 | 109,900 | 2,486 |
| 2015-04-30 | 2,556 | 2,572 | 2,533 | 2,545 | 116,200 | 2,545 |
| 2015-04-28 | 2,612 | 2,626 | 2,580 | 2,600 | 63,100 | 2,600 |
| 2015-04-27 | 2,666 | 2,666 | 2,600 | 2,612 | 60,000 | 2,612 |
| 2015-04-24 | 2,565 | 2,667 | 2,565 | 2,666 | 134,200 | 2,666 |
| 2015-04-23 | 2,561 | 2,581 | 2,545 | 2,557 | 102,700 | 2,557 |
| 2015-04-22 | 2,562 | 2,591 | 2,511 | 2,570 | 112,200 | 2,570 |
| 2015-04-21 | 2,536 | 2,582 | 2,530 | 2,574 | 62,200 | 2,574 |
| 2015-04-20 | 2,572 | 2,595 | 2,543 | 2,544 | 298,400 | 2,544 |
| 2015-04-17 | 2,605 | 2,648 | 2,592 | 2,622 | 145,800 | 2,622 |
| 2015-04-16 | 2,658 | 2,668 | 2,576 | 2,607 | 120,700 | 2,607 |
| 2015-04-15 | 2,677 | 2,700 | 2,628 | 2,658 | 128,300 | 2,658 |
| 2015-04-14 | 2,699 | 2,733 | 2,679 | 2,694 | 69,600 | 2,694 |
| 2015-04-13 | 2,739 | 2,749 | 2,635 | 2,691 | 96,300 | 2,691 |
| 2015-04-10 | 2,605 | 2,746 | 2,588 | 2,716 | 148,600 | 2,716 |
| 2015-04-09 | 2,650 | 2,661 | 2,610 | 2,630 | 77,700 | 2,630 |
| 2015-04-08 | 2,633 | 2,678 | 2,600 | 2,648 | 97,100 | 2,648 |
| 2015-04-07 | 2,624 | 2,646 | 2,601 | 2,613 | 131,100 | 2,613 |
| 2015-04-06 | 2,630 | 2,653 | 2,611 | 2,634 | 89,800 | 2,634 |
| 2015-04-03 | 2,668 | 2,679 | 2,605 | 2,667 | 130,500 | 2,667 |
| 2015-04-02 | 2,602 | 2,684 | 2,600 | 2,668 | 154,400 | 2,668 |
| 2015-04-01 | 2,603 | 2,645 | 2,539 | 2,593 | 163,200 | 2,593 |
| 2015-03-31 | 2,632 | 2,684 | 2,631 | 2,656 | 110,800 | 2,656 |
| 2015-03-30 | 2,600 | 2,620 | 2,561 | 2,612 | 70,600 | 2,612 |
| 2015-03-27 | 2,573 | 2,649 | 2,540 | 2,575 | 110,000 | 2,575 |
| 2015-03-26 | 2,650 | 2,650 | 2,587 | 2,626 | 106,500 | 2,626 |
| 2015-03-25 | 2,677 | 2,720 | 2,637 | 2,674 | 87,800 | 2,674 |
| 2015-03-24 | 2,608 | 2,687 | 2,608 | 2,677 | 125,500 | 2,677 |
| 2015-03-23 | 2,625 | 2,654 | 2,599 | 2,633 | 95,600 | 2,633 |
| 2015-03-20 | 2,605 | 2,626 | 2,570 | 2,592 | 91,500 | 2,592 |
| 2015-03-19 | 2,608 | 2,629 | 2,568 | 2,618 | 130,200 | 2,618 |
| 2015-03-18 | 2,661 | 2,669 | 2,590 | 2,626 | 163,800 | 2,626 |
| 2015-03-17 | 2,641 | 2,710 | 2,626 | 2,691 | 120,200 | 2,691 |
| 2015-03-16 | 2,684 | 2,710 | 2,633 | 2,661 | 100,700 | 2,661 |
| 2015-03-13 | 2,650 | 2,708 | 2,594 | 2,694 | 342,100 | 2,694 |
| 2015-03-12 | 2,620 | 2,681 | 2,611 | 2,637 | 201,700 | 2,637 |
| 2015-03-11 | 2,584 | 2,630 | 2,534 | 2,604 | 232,800 | 2,604 |
| 2015-03-10 | 2,576 | 2,603 | 2,549 | 2,589 | 272,100 | 2,589 |
| 2015-03-09 | 2,575 | 2,652 | 2,548 | 2,617 | 315,400 | 2,617 |
| 2015-03-06 | 2,467 | 2,576 | 2,467 | 2,570 | 330,100 | 2,570 |
| 2015-03-05 | 2,268 | 2,461 | 2,261 | 2,454 | 469,800 | 2,454 |
| 2015-03-04 | 2,210 | 2,250 | 2,194 | 2,243 | 115,100 | 2,243 |
| 2015-03-03 | 2,187 | 2,220 | 2,184 | 2,208 | 79,600 | 2,208 |
| 2015-03-02 | 2,190 | 2,211 | 2,181 | 2,186 | 63,700 | 2,186 |
| 2015-02-27 | 2,192 | 2,208 | 2,162 | 2,186 | 86,800 | 2,186 |
| 2015-02-26 | 2,175 | 2,228 | 2,172 | 2,210 | 112,700 | 2,210 |
| 2015-02-25 | 2,244 | 2,264 | 2,206 | 2,210 | 84,500 | 2,210 |
| 2015-02-24 | 2,203 | 2,247 | 2,199 | 2,244 | 63,900 | 2,244 |
| 2015-02-23 | 2,233 | 2,237 | 2,193 | 2,209 | 77,800 | 2,209 |
| 2015-02-20 | 2,274 | 2,279 | 2,231 | 2,244 | 88,900 | 2,244 |
| 2015-02-19 | 2,230 | 2,269 | 2,226 | 2,261 | 102,500 | 2,261 |
| 2015-02-18 | 2,215 | 2,262 | 2,215 | 2,221 | 139,700 | 2,221 |
| 2015-02-17 | 2,160 | 2,201 | 2,146 | 2,193 | 61,700 | 2,193 |
| 2015-02-16 | 2,139 | 2,185 | 2,139 | 2,167 | 44,900 | 2,167 |
| 2015-02-13 | 2,171 | 2,171 | 2,123 | 2,139 | 73,700 | 2,139 |
| 2015-02-12 | 2,120 | 2,189 | 2,120 | 2,162 | 131,400 | 2,162 |
| 2015-02-10 | 2,100 | 2,116 | 2,074 | 2,097 | 79,700 | 2,097 |
| 2015-02-09 | 2,099 | 2,108 | 2,067 | 2,092 | 95,100 | 2,092 |
| 2015-02-06 | 2,120 | 2,146 | 1,979 | 2,086 | 150,100 | 2,086 |
| 2015-02-05 | 2,165 | 2,178 | 2,020 | 2,109 | 259,300 | 2,109 |
| 2015-02-04 | 2,147 | 2,230 | 2,126 | 2,191 | 183,100 | 2,191 |
| 2015-02-03 | 2,134 | 2,135 | 2,070 | 2,078 | 85,600 | 2,078 |
| 2015-02-02 | 2,073 | 2,147 | 2,069 | 2,143 | 66,900 | 2,143 |
| 2015-01-30 | 2,129 | 2,151 | 2,097 | 2,111 | 68,400 | 2,111 |
| 2015-01-29 | 2,126 | 2,129 | 2,105 | 2,113 | 43,100 | 2,113 |
| 2015-01-28 | 2,140 | 2,162 | 2,121 | 2,155 | 52,100 | 2,155 |
| 2015-01-27 | 2,140 | 2,180 | 2,140 | 2,159 | 65,900 | 2,159 |
| 2015-01-26 | 2,115 | 2,127 | 2,075 | 2,121 | 82,600 | 2,121 |
| 2015-01-23 | 2,117 | 2,139 | 2,106 | 2,117 | 109,500 | 2,117 |
| 2015-01-22 | 2,103 | 2,104 | 2,058 | 2,090 | 63,900 | 2,090 |
| 2015-01-21 | 2,118 | 2,118 | 2,093 | 2,105 | 77,300 | 2,105 |
| 2015-01-20 | 2,085 | 2,135 | 2,075 | 2,118 | 101,200 | 2,118 |
| 2015-01-19 | 2,092 | 2,114 | 2,072 | 2,090 | 95,100 | 2,090 |
| 2015-01-16 | 2,052 | 2,104 | 2,045 | 2,089 | 157,100 | 2,089 |
| 2015-01-15 | 2,039 | 2,108 | 2,039 | 2,097 | 107,400 | 2,097 |
| 2015-01-14 | 2,009 | 2,039 | 2,001 | 2,020 | 162,400 | 2,020 |
| 2015-01-13 | 2,021 | 2,025 | 1,964 | 1,995 | 154,800 | 1,995 |
| 2015-01-09 | 2,082 | 2,100 | 2,019 | 2,031 | 85,900 | 2,031 |
| 2015-01-08 | 2,096 | 2,110 | 2,067 | 2,078 | 106,800 | 2,078 |
| 2015-01-07 | 2,029 | 2,063 | 2,021 | 2,045 | 69,300 | 2,045 |
| 2015-01-06 | 2,091 | 2,105 | 2,054 | 2,056 | 102,400 | 2,056 |
| 2015-01-05 | 2,147 | 2,174 | 2,118 | 2,141 | 96,600 | 2,141 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
