7283 愛三工業(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 | 1,255 | 1,259 | 1,238 | 1,251 | 56,400 | 1,251 |
| 2015-12-29 | 1,232 | 1,249 | 1,221 | 1,247 | 70,100 | 1,247 |
| 2015-12-28 | 1,214 | 1,247 | 1,214 | 1,234 | 81,200 | 1,234 |
| 2015-12-25 | 1,225 | 1,237 | 1,220 | 1,224 | 111,400 | 1,224 |
| 2015-12-24 | 1,260 | 1,271 | 1,221 | 1,222 | 82,500 | 1,222 |
| 2015-12-22 | 1,235 | 1,256 | 1,235 | 1,252 | 76,000 | 1,252 |
| 2015-12-21 | 1,230 | 1,244 | 1,221 | 1,236 | 84,000 | 1,236 |
| 2015-12-18 | 1,254 | 1,274 | 1,239 | 1,240 | 148,000 | 1,240 |
| 2015-12-17 | 1,261 | 1,274 | 1,243 | 1,248 | 159,200 | 1,248 |
| 2015-12-16 | 1,216 | 1,248 | 1,216 | 1,246 | 134,000 | 1,246 |
| 2015-12-15 | 1,238 | 1,245 | 1,213 | 1,216 | 118,000 | 1,216 |
| 2015-12-14 | 1,220 | 1,252 | 1,209 | 1,246 | 117,100 | 1,246 |
| 2015-12-11 | 1,237 | 1,257 | 1,237 | 1,245 | 136,100 | 1,245 |
| 2015-12-10 | 1,246 | 1,250 | 1,211 | 1,242 | 277,000 | 1,242 |
| 2015-12-09 | 1,254 | 1,277 | 1,246 | 1,266 | 147,000 | 1,266 |
| 2015-12-08 | 1,290 | 1,292 | 1,267 | 1,270 | 109,500 | 1,270 |
| 2015-12-07 | 1,302 | 1,308 | 1,288 | 1,290 | 119,100 | 1,290 |
| 2015-12-04 | 1,286 | 1,297 | 1,268 | 1,289 | 255,700 | 1,289 |
| 2015-12-03 | 1,312 | 1,323 | 1,305 | 1,320 | 176,100 | 1,320 |
| 2015-12-02 | 1,325 | 1,326 | 1,310 | 1,314 | 148,800 | 1,314 |
| 2015-12-01 | 1,335 | 1,348 | 1,324 | 1,330 | 127,200 | 1,330 |
| 2015-11-30 | 1,309 | 1,342 | 1,305 | 1,331 | 205,900 | 1,331 |
| 2015-11-27 | 1,308 | 1,318 | 1,300 | 1,313 | 124,500 | 1,313 |
| 2015-11-26 | 1,310 | 1,318 | 1,301 | 1,302 | 134,000 | 1,302 |
| 2015-11-25 | 1,327 | 1,327 | 1,297 | 1,309 | 133,900 | 1,309 |
| 2015-11-24 | 1,315 | 1,340 | 1,311 | 1,329 | 177,000 | 1,329 |
| 2015-11-20 | 1,301 | 1,318 | 1,284 | 1,315 | 245,300 | 1,315 |
| 2015-11-19 | 1,299 | 1,315 | 1,291 | 1,305 | 181,700 | 1,305 |
| 2015-11-18 | 1,290 | 1,299 | 1,281 | 1,286 | 290,500 | 1,286 |
| 2015-11-17 | 1,270 | 1,294 | 1,268 | 1,274 | 187,500 | 1,274 |
| 2015-11-16 | 1,240 | 1,262 | 1,238 | 1,258 | 69,900 | 1,258 |
| 2015-11-13 | 1,253 | 1,269 | 1,242 | 1,268 | 110,400 | 1,268 |
| 2015-11-12 | 1,260 | 1,275 | 1,251 | 1,272 | 131,900 | 1,272 |
| 2015-11-11 | 1,235 | 1,264 | 1,230 | 1,260 | 98,800 | 1,260 |
| 2015-11-10 | 1,248 | 1,252 | 1,237 | 1,243 | 142,600 | 1,243 |
| 2015-11-09 | 1,250 | 1,267 | 1,248 | 1,256 | 137,500 | 1,256 |
| 2015-11-06 | 1,229 | 1,241 | 1,218 | 1,234 | 160,600 | 1,234 |
| 2015-11-05 | 1,216 | 1,240 | 1,199 | 1,223 | 182,300 | 1,223 |
| 2015-11-04 | 1,195 | 1,219 | 1,185 | 1,210 | 261,400 | 1,210 |
| 2015-11-02 | 1,215 | 1,215 | 1,170 | 1,171 | 297,000 | 1,171 |
| 2015-10-30 | 1,272 | 1,287 | 1,216 | 1,219 | 486,000 | 1,219 |
| 2015-10-29 | 1,268 | 1,275 | 1,237 | 1,261 | 442,600 | 1,261 |
| 2015-10-28 | 1,233 | 1,256 | 1,224 | 1,256 | 151,500 | 1,256 |
| 2015-10-27 | 1,270 | 1,290 | 1,241 | 1,243 | 140,000 | 1,243 |
| 2015-10-26 | 1,260 | 1,266 | 1,248 | 1,257 | 125,900 | 1,257 |
| 2015-10-23 | 1,239 | 1,259 | 1,236 | 1,240 | 138,000 | 1,240 |
| 2015-10-22 | 1,230 | 1,237 | 1,218 | 1,221 | 95,000 | 1,221 |
| 2015-10-21 | 1,212 | 1,237 | 1,205 | 1,231 | 124,100 | 1,231 |
| 2015-10-20 | 1,220 | 1,225 | 1,205 | 1,219 | 99,700 | 1,219 |
| 2015-10-19 | 1,216 | 1,230 | 1,202 | 1,206 | 80,500 | 1,206 |
| 2015-10-16 | 1,218 | 1,239 | 1,213 | 1,216 | 103,100 | 1,216 |
| 2015-10-15 | 1,228 | 1,228 | 1,204 | 1,213 | 219,500 | 1,213 |
| 2015-10-14 | 1,232 | 1,260 | 1,211 | 1,235 | 140,700 | 1,235 |
| 2015-10-13 | 1,240 | 1,272 | 1,232 | 1,240 | 199,900 | 1,240 |
| 2015-10-09 | 1,200 | 1,242 | 1,198 | 1,239 | 164,300 | 1,239 |
| 2015-10-08 | 1,203 | 1,211 | 1,188 | 1,195 | 237,500 | 1,195 |
| 2015-10-07 | 1,195 | 1,243 | 1,195 | 1,217 | 308,000 | 1,217 |
| 2015-10-06 | 1,222 | 1,229 | 1,181 | 1,188 | 188,400 | 1,188 |
| 2015-10-05 | 1,189 | 1,220 | 1,167 | 1,218 | 301,000 | 1,218 |
| 2015-10-02 | 1,136 | 1,178 | 1,116 | 1,173 | 177,800 | 1,173 |
| 2015-10-01 | 1,110 | 1,160 | 1,100 | 1,135 | 163,300 | 1,135 |
| 2015-09-30 | 1,060 | 1,108 | 1,060 | 1,093 | 250,800 | 1,093 |
| 2015-09-29 | 1,100 | 1,109 | 1,036 | 1,042 | 417,100 | 1,042 |
| 2015-09-28 | 1,071 | 1,080 | 1,041 | 1,053 | 110,000 | 1,053 |
| 2015-09-25 | 1,064 | 1,083 | 1,031 | 1,083 | 76,100 | 1,083 |
| 2015-09-24 | 1,079 | 1,089 | 1,063 | 1,064 | 84,200 | 1,064 |
| 2015-09-18 | 1,105 | 1,113 | 1,084 | 1,102 | 84,700 | 1,102 |
| 2015-09-17 | 1,095 | 1,105 | 1,095 | 1,103 | 47,000 | 1,103 |
| 2015-09-16 | 1,090 | 1,103 | 1,068 | 1,080 | 73,700 | 1,080 |
| 2015-09-15 | 1,065 | 1,097 | 1,060 | 1,071 | 51,600 | 1,071 |
| 2015-09-14 | 1,090 | 1,103 | 1,051 | 1,062 | 44,200 | 1,062 |
| 2015-09-11 | 1,047 | 1,086 | 1,047 | 1,079 | 82,700 | 1,079 |
| 2015-09-10 | 1,062 | 1,085 | 1,058 | 1,074 | 58,700 | 1,074 |
| 2015-09-09 | 1,079 | 1,095 | 1,071 | 1,086 | 122,400 | 1,086 |
| 2015-09-08 | 1,034 | 1,061 | 1,030 | 1,037 | 65,200 | 1,037 |
| 2015-09-07 | 1,028 | 1,048 | 1,012 | 1,039 | 78,700 | 1,039 |
| 2015-09-04 | 1,065 | 1,080 | 1,032 | 1,047 | 104,200 | 1,047 |
| 2015-09-03 | 1,080 | 1,097 | 1,063 | 1,065 | 107,800 | 1,065 |
| 2015-09-02 | 1,049 | 1,092 | 1,044 | 1,073 | 96,200 | 1,073 |
| 2015-09-01 | 1,116 | 1,116 | 1,083 | 1,083 | 131,100 | 1,083 |
| 2015-08-31 | 1,113 | 1,125 | 1,087 | 1,124 | 111,000 | 1,124 |
| 2015-08-28 | 1,110 | 1,129 | 1,100 | 1,122 | 115,000 | 1,122 |
| 2015-08-27 | 1,096 | 1,122 | 1,075 | 1,080 | 138,200 | 1,080 |
| 2015-08-26 | 1,024 | 1,078 | 1,018 | 1,071 | 133,400 | 1,071 |
| 2015-08-25 | 1,000 | 1,066 | 985 | 1,014 | 167,000 | 1,014 |
| 2015-08-24 | 1,112 | 1,128 | 1,074 | 1,078 | 127,500 | 1,078 |
| 2015-08-21 | 1,173 | 1,184 | 1,159 | 1,159 | 95,900 | 1,159 |
| 2015-08-20 | 1,251 | 1,251 | 1,203 | 1,206 | 96,300 | 1,206 |
| 2015-08-19 | 1,252 | 1,260 | 1,240 | 1,254 | 118,500 | 1,254 |
| 2015-08-18 | 1,235 | 1,268 | 1,235 | 1,254 | 138,100 | 1,254 |
| 2015-08-17 | 1,224 | 1,268 | 1,219 | 1,247 | 174,100 | 1,247 |
| 2015-08-14 | 1,221 | 1,227 | 1,210 | 1,221 | 58,100 | 1,221 |
| 2015-08-13 | 1,214 | 1,234 | 1,204 | 1,226 | 152,200 | 1,226 |
| 2015-08-12 | 1,227 | 1,246 | 1,216 | 1,219 | 137,800 | 1,219 |
| 2015-08-11 | 1,244 | 1,269 | 1,231 | 1,236 | 192,500 | 1,236 |
| 2015-08-10 | 1,207 | 1,246 | 1,200 | 1,241 | 197,000 | 1,241 |
| 2015-08-07 | 1,193 | 1,209 | 1,189 | 1,204 | 77,700 | 1,204 |
| 2015-08-06 | 1,200 | 1,208 | 1,191 | 1,196 | 80,000 | 1,196 |
| 2015-08-05 | 1,180 | 1,205 | 1,167 | 1,192 | 220,900 | 1,192 |
| 2015-08-04 | 1,179 | 1,198 | 1,169 | 1,196 | 228,400 | 1,196 |
| 2015-08-03 | 1,145 | 1,179 | 1,143 | 1,176 | 159,000 | 1,176 |
| 2015-07-31 | 1,121 | 1,150 | 1,101 | 1,142 | 177,800 | 1,142 |
| 2015-07-30 | 1,128 | 1,149 | 1,128 | 1,142 | 92,500 | 1,142 |
| 2015-07-29 | 1,125 | 1,141 | 1,113 | 1,128 | 115,500 | 1,128 |
| 2015-07-28 | 1,110 | 1,136 | 1,107 | 1,126 | 106,100 | 1,126 |
| 2015-07-27 | 1,138 | 1,139 | 1,120 | 1,123 | 75,300 | 1,123 |
| 2015-07-24 | 1,154 | 1,158 | 1,141 | 1,142 | 63,600 | 1,142 |
| 2015-07-23 | 1,156 | 1,156 | 1,137 | 1,154 | 63,600 | 1,154 |
| 2015-07-22 | 1,151 | 1,162 | 1,141 | 1,151 | 103,200 | 1,151 |
| 2015-07-21 | 1,169 | 1,169 | 1,157 | 1,164 | 49,000 | 1,164 |
| 2015-07-17 | 1,165 | 1,165 | 1,143 | 1,149 | 67,900 | 1,149 |
| 2015-07-16 | 1,171 | 1,174 | 1,152 | 1,160 | 151,800 | 1,160 |
| 2015-07-15 | 1,163 | 1,184 | 1,155 | 1,168 | 158,000 | 1,168 |
| 2015-07-14 | 1,149 | 1,172 | 1,140 | 1,151 | 106,300 | 1,151 |
| 2015-07-13 | 1,115 | 1,132 | 1,113 | 1,125 | 123,300 | 1,125 |
| 2015-07-10 | 1,120 | 1,125 | 1,098 | 1,109 | 162,300 | 1,109 |
| 2015-07-09 | 1,090 | 1,106 | 1,050 | 1,106 | 197,000 | 1,106 |
| 2015-07-08 | 1,162 | 1,168 | 1,125 | 1,126 | 151,900 | 1,126 |
| 2015-07-07 | 1,160 | 1,169 | 1,156 | 1,162 | 129,700 | 1,162 |
| 2015-07-06 | 1,144 | 1,157 | 1,141 | 1,148 | 94,600 | 1,148 |
| 2015-07-03 | 1,170 | 1,170 | 1,147 | 1,166 | 184,400 | 1,166 |
| 2015-07-02 | 1,155 | 1,165 | 1,147 | 1,161 | 104,100 | 1,161 |
| 2015-07-01 | 1,151 | 1,161 | 1,135 | 1,141 | 95,300 | 1,141 |
| 2015-06-30 | 1,150 | 1,157 | 1,136 | 1,149 | 157,100 | 1,149 |
| 2015-06-29 | 1,152 | 1,166 | 1,151 | 1,156 | 113,500 | 1,156 |
| 2015-06-26 | 1,192 | 1,192 | 1,172 | 1,181 | 102,400 | 1,181 |
| 2015-06-25 | 1,199 | 1,203 | 1,186 | 1,191 | 128,200 | 1,191 |
| 2015-06-24 | 1,214 | 1,219 | 1,205 | 1,205 | 142,800 | 1,205 |
| 2015-06-23 | 1,199 | 1,209 | 1,189 | 1,209 | 255,200 | 1,209 |
| 2015-06-22 | 1,176 | 1,195 | 1,173 | 1,194 | 180,100 | 1,194 |
| 2015-06-19 | 1,164 | 1,192 | 1,157 | 1,192 | 429,700 | 1,192 |
| 2015-06-18 | 1,169 | 1,176 | 1,145 | 1,149 | 128,400 | 1,149 |
| 2015-06-17 | 1,180 | 1,184 | 1,163 | 1,168 | 149,300 | 1,168 |
| 2015-06-16 | 1,190 | 1,193 | 1,177 | 1,179 | 155,500 | 1,179 |
| 2015-06-15 | 1,190 | 1,192 | 1,172 | 1,190 | 176,500 | 1,190 |
| 2015-06-12 | 1,198 | 1,199 | 1,177 | 1,187 | 378,300 | 1,187 |
| 2015-06-11 | 1,147 | 1,169 | 1,144 | 1,165 | 186,900 | 1,165 |
| 2015-06-10 | 1,160 | 1,160 | 1,141 | 1,143 | 249,500 | 1,143 |
| 2015-06-09 | 1,160 | 1,164 | 1,136 | 1,136 | 175,400 | 1,136 |
| 2015-06-08 | 1,162 | 1,165 | 1,147 | 1,160 | 119,400 | 1,160 |
| 2015-06-05 | 1,150 | 1,161 | 1,137 | 1,154 | 327,100 | 1,154 |
| 2015-06-04 | 1,142 | 1,161 | 1,137 | 1,151 | 239,200 | 1,151 |
| 2015-06-03 | 1,156 | 1,162 | 1,144 | 1,148 | 184,900 | 1,148 |
| 2015-06-02 | 1,168 | 1,168 | 1,157 | 1,162 | 163,700 | 1,162 |
| 2015-06-01 | 1,160 | 1,173 | 1,157 | 1,166 | 111,100 | 1,166 |
| 2015-05-29 | 1,183 | 1,183 | 1,156 | 1,159 | 228,300 | 1,159 |
| 2015-05-28 | 1,184 | 1,199 | 1,176 | 1,182 | 266,400 | 1,182 |
| 2015-05-27 | 1,155 | 1,176 | 1,151 | 1,173 | 268,100 | 1,173 |
| 2015-05-26 | 1,139 | 1,160 | 1,137 | 1,156 | 242,600 | 1,156 |
| 2015-05-25 | 1,140 | 1,141 | 1,124 | 1,138 | 159,200 | 1,138 |
| 2015-05-22 | 1,128 | 1,140 | 1,127 | 1,135 | 101,100 | 1,135 |
| 2015-05-21 | 1,138 | 1,141 | 1,127 | 1,134 | 160,100 | 1,134 |
| 2015-05-20 | 1,143 | 1,148 | 1,131 | 1,135 | 141,500 | 1,135 |
| 2015-05-19 | 1,130 | 1,144 | 1,118 | 1,141 | 175,100 | 1,141 |
| 2015-05-18 | 1,122 | 1,138 | 1,121 | 1,135 | 196,500 | 1,135 |
| 2015-05-15 | 1,111 | 1,122 | 1,104 | 1,114 | 102,500 | 1,114 |
| 2015-05-14 | 1,111 | 1,116 | 1,095 | 1,099 | 283,800 | 1,099 |
| 2015-05-13 | 1,131 | 1,131 | 1,114 | 1,120 | 146,500 | 1,120 |
| 2015-05-12 | 1,141 | 1,146 | 1,131 | 1,140 | 121,600 | 1,140 |
| 2015-05-11 | 1,140 | 1,166 | 1,140 | 1,149 | 277,800 | 1,149 |
| 2015-05-08 | 1,116 | 1,136 | 1,106 | 1,135 | 175,000 | 1,135 |
| 2015-05-07 | 1,104 | 1,139 | 1,104 | 1,120 | 263,400 | 1,120 |
| 2015-05-01 | 1,118 | 1,125 | 1,100 | 1,110 | 197,900 | 1,110 |
| 2015-04-30 | 1,103 | 1,139 | 1,100 | 1,133 | 427,700 | 1,133 |
| 2015-04-28 | 1,118 | 1,127 | 1,083 | 1,117 | 557,500 | 1,117 |
| 2015-04-27 | 1,138 | 1,151 | 1,127 | 1,148 | 226,300 | 1,148 |
| 2015-04-24 | 1,124 | 1,134 | 1,119 | 1,127 | 93,400 | 1,127 |
| 2015-04-23 | 1,133 | 1,139 | 1,122 | 1,127 | 98,600 | 1,127 |
| 2015-04-22 | 1,138 | 1,139 | 1,116 | 1,125 | 99,500 | 1,125 |
| 2015-04-21 | 1,127 | 1,147 | 1,127 | 1,130 | 99,500 | 1,130 |
| 2015-04-20 | 1,150 | 1,150 | 1,116 | 1,124 | 213,300 | 1,124 |
| 2015-04-17 | 1,154 | 1,165 | 1,143 | 1,159 | 180,000 | 1,159 |
| 2015-04-16 | 1,137 | 1,190 | 1,135 | 1,154 | 883,500 | 1,154 |
| 2015-04-15 | 1,115 | 1,139 | 1,100 | 1,137 | 193,800 | 1,137 |
| 2015-04-14 | 1,095 | 1,125 | 1,091 | 1,121 | 192,800 | 1,121 |
| 2015-04-13 | 1,106 | 1,115 | 1,091 | 1,101 | 167,600 | 1,101 |
| 2015-04-10 | 1,103 | 1,118 | 1,100 | 1,106 | 239,500 | 1,106 |
| 2015-04-09 | 1,085 | 1,104 | 1,085 | 1,096 | 247,200 | 1,096 |
| 2015-04-08 | 1,074 | 1,081 | 1,062 | 1,079 | 213,600 | 1,079 |
| 2015-04-07 | 1,068 | 1,082 | 1,065 | 1,073 | 160,300 | 1,073 |
| 2015-04-06 | 1,065 | 1,074 | 1,052 | 1,062 | 190,400 | 1,062 |
| 2015-04-03 | 1,061 | 1,075 | 1,056 | 1,070 | 127,200 | 1,070 |
| 2015-04-02 | 1,046 | 1,055 | 1,032 | 1,048 | 141,200 | 1,048 |
| 2015-04-01 | 1,031 | 1,045 | 1,027 | 1,033 | 177,800 | 1,033 |
| 2015-03-31 | 1,042 | 1,059 | 1,032 | 1,035 | 164,300 | 1,035 |
| 2015-03-30 | 1,045 | 1,050 | 1,026 | 1,032 | 244,000 | 1,032 |
| 2015-03-27 | 1,081 | 1,095 | 1,038 | 1,045 | 279,100 | 1,045 |
| 2015-03-26 | 1,105 | 1,106 | 1,083 | 1,089 | 159,800 | 1,089 |
| 2015-03-25 | 1,120 | 1,140 | 1,103 | 1,106 | 258,400 | 1,106 |
| 2015-03-24 | 1,118 | 1,126 | 1,112 | 1,115 | 222,500 | 1,115 |
| 2015-03-23 | 1,117 | 1,127 | 1,112 | 1,119 | 220,600 | 1,119 |
| 2015-03-20 | 1,101 | 1,120 | 1,100 | 1,117 | 218,600 | 1,117 |
| 2015-03-19 | 1,102 | 1,103 | 1,077 | 1,093 | 397,800 | 1,093 |
| 2015-03-18 | 1,115 | 1,120 | 1,101 | 1,109 | 236,800 | 1,109 |
| 2015-03-17 | 1,120 | 1,130 | 1,114 | 1,124 | 176,200 | 1,124 |
| 2015-03-16 | 1,129 | 1,132 | 1,110 | 1,119 | 210,000 | 1,119 |
| 2015-03-13 | 1,130 | 1,148 | 1,111 | 1,135 | 455,300 | 1,135 |
| 2015-03-12 | 1,086 | 1,103 | 1,086 | 1,100 | 130,100 | 1,100 |
| 2015-03-11 | 1,070 | 1,089 | 1,065 | 1,083 | 104,900 | 1,083 |
| 2015-03-10 | 1,100 | 1,107 | 1,080 | 1,086 | 199,800 | 1,086 |
| 2015-03-09 | 1,094 | 1,103 | 1,089 | 1,095 | 103,400 | 1,095 |
| 2015-03-06 | 1,083 | 1,119 | 1,078 | 1,107 | 182,500 | 1,107 |
| 2015-03-05 | 1,094 | 1,095 | 1,073 | 1,077 | 218,500 | 1,077 |
| 2015-03-04 | 1,102 | 1,112 | 1,085 | 1,106 | 146,000 | 1,106 |
| 2015-03-03 | 1,116 | 1,116 | 1,094 | 1,100 | 76,800 | 1,100 |
| 2015-03-02 | 1,097 | 1,111 | 1,091 | 1,107 | 141,800 | 1,107 |
| 2015-02-27 | 1,091 | 1,100 | 1,082 | 1,093 | 136,300 | 1,093 |
| 2015-02-26 | 1,081 | 1,093 | 1,078 | 1,091 | 123,700 | 1,091 |
| 2015-02-25 | 1,091 | 1,094 | 1,077 | 1,086 | 161,800 | 1,086 |
| 2015-02-24 | 1,108 | 1,111 | 1,081 | 1,087 | 228,600 | 1,087 |
| 2015-02-23 | 1,125 | 1,129 | 1,097 | 1,101 | 279,500 | 1,101 |
| 2015-02-20 | 1,114 | 1,129 | 1,105 | 1,128 | 201,500 | 1,128 |
| 2015-02-19 | 1,114 | 1,121 | 1,095 | 1,109 | 153,600 | 1,109 |
| 2015-02-18 | 1,100 | 1,130 | 1,091 | 1,101 | 271,200 | 1,101 |
| 2015-02-17 | 1,084 | 1,096 | 1,071 | 1,086 | 194,700 | 1,086 |
| 2015-02-16 | 1,100 | 1,110 | 1,070 | 1,081 | 250,900 | 1,081 |
| 2015-02-13 | 1,100 | 1,110 | 1,089 | 1,090 | 282,600 | 1,090 |
| 2015-02-12 | 1,077 | 1,102 | 1,068 | 1,089 | 336,000 | 1,089 |
| 2015-02-10 | 1,060 | 1,067 | 1,042 | 1,058 | 213,200 | 1,058 |
| 2015-02-09 | 1,040 | 1,069 | 1,035 | 1,060 | 293,700 | 1,060 |
| 2015-02-06 | 1,044 | 1,051 | 1,028 | 1,036 | 226,000 | 1,036 |
| 2015-02-05 | 1,038 | 1,061 | 1,020 | 1,039 | 317,200 | 1,039 |
| 2015-02-04 | 1,070 | 1,070 | 1,032 | 1,038 | 365,600 | 1,038 |
| 2015-02-03 | 1,055 | 1,096 | 1,046 | 1,063 | 520,900 | 1,063 |
| 2015-02-02 | 1,022 | 1,060 | 1,007 | 1,033 | 252,000 | 1,033 |
| 2015-01-30 | 1,027 | 1,045 | 1,026 | 1,034 | 121,700 | 1,034 |
| 2015-01-29 | 1,040 | 1,043 | 1,015 | 1,020 | 367,000 | 1,020 |
| 2015-01-28 | 1,051 | 1,059 | 1,043 | 1,054 | 165,600 | 1,054 |
| 2015-01-27 | 1,061 | 1,068 | 1,047 | 1,060 | 210,400 | 1,060 |
| 2015-01-26 | 1,038 | 1,046 | 1,030 | 1,041 | 148,300 | 1,041 |
| 2015-01-23 | 1,045 | 1,060 | 1,042 | 1,046 | 151,400 | 1,046 |
| 2015-01-22 | 1,032 | 1,036 | 1,020 | 1,031 | 176,800 | 1,031 |
| 2015-01-21 | 1,050 | 1,057 | 1,030 | 1,035 | 252,600 | 1,035 |
| 2015-01-20 | 1,040 | 1,063 | 1,040 | 1,058 | 254,700 | 1,058 |
| 2015-01-19 | 1,041 | 1,056 | 1,033 | 1,045 | 233,700 | 1,045 |
| 2015-01-16 | 1,050 | 1,064 | 1,020 | 1,042 | 443,400 | 1,042 |
| 2015-01-15 | 1,052 | 1,080 | 1,048 | 1,077 | 356,200 | 1,077 |
| 2015-01-14 | 1,105 | 1,105 | 1,058 | 1,064 | 508,900 | 1,064 |
| 2015-01-13 | 1,160 | 1,161 | 1,086 | 1,120 | 464,900 | 1,120 |
| 2015-01-09 | 1,165 | 1,206 | 1,162 | 1,176 | 666,800 | 1,176 |
| 2015-01-08 | 1,137 | 1,155 | 1,122 | 1,149 | 573,500 | 1,149 |
| 2015-01-07 | 1,075 | 1,122 | 1,074 | 1,118 | 671,400 | 1,118 |
| 2015-01-06 | 1,060 | 1,084 | 1,042 | 1,074 | 606,800 | 1,074 |
| 2015-01-05 | 1,040 | 1,075 | 1,035 | 1,069 | 338,900 | 1,069 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
