7414 小野建(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 | 1,159 | 1,160 | 1,144 | 1,155 | 17,600 | 1,155 |
| 2015-12-29 | 1,144 | 1,158 | 1,132 | 1,153 | 24,200 | 1,153 |
| 2015-12-28 | 1,140 | 1,147 | 1,131 | 1,146 | 14,100 | 1,146 |
| 2015-12-25 | 1,135 | 1,148 | 1,121 | 1,123 | 19,800 | 1,123 |
| 2015-12-24 | 1,150 | 1,152 | 1,121 | 1,127 | 28,500 | 1,127 |
| 2015-12-22 | 1,140 | 1,152 | 1,135 | 1,145 | 33,500 | 1,145 |
| 2015-12-21 | 1,105 | 1,138 | 1,093 | 1,135 | 69,000 | 1,135 |
| 2015-12-18 | 1,121 | 1,139 | 1,108 | 1,108 | 60,500 | 1,108 |
| 2015-12-17 | 1,118 | 1,132 | 1,112 | 1,121 | 39,100 | 1,121 |
| 2015-12-16 | 1,102 | 1,116 | 1,089 | 1,114 | 24,800 | 1,114 |
| 2015-12-15 | 1,098 | 1,098 | 1,081 | 1,081 | 19,600 | 1,081 |
| 2015-12-14 | 1,088 | 1,096 | 1,074 | 1,093 | 38,100 | 1,093 |
| 2015-12-11 | 1,088 | 1,105 | 1,088 | 1,099 | 31,900 | 1,099 |
| 2015-12-10 | 1,101 | 1,114 | 1,091 | 1,097 | 18,100 | 1,097 |
| 2015-12-09 | 1,092 | 1,114 | 1,092 | 1,101 | 20,000 | 1,101 |
| 2015-12-08 | 1,100 | 1,112 | 1,097 | 1,097 | 22,500 | 1,097 |
| 2015-12-07 | 1,112 | 1,117 | 1,106 | 1,109 | 18,200 | 1,109 |
| 2015-12-04 | 1,085 | 1,103 | 1,082 | 1,092 | 27,400 | 1,092 |
| 2015-12-03 | 1,102 | 1,117 | 1,102 | 1,104 | 23,100 | 1,104 |
| 2015-12-02 | 1,102 | 1,103 | 1,095 | 1,097 | 11,800 | 1,097 |
| 2015-12-01 | 1,094 | 1,105 | 1,089 | 1,103 | 16,700 | 1,103 |
| 2015-11-30 | 1,093 | 1,094 | 1,083 | 1,091 | 19,800 | 1,091 |
| 2015-11-27 | 1,095 | 1,114 | 1,092 | 1,092 | 9,900 | 1,092 |
| 2015-11-26 | 1,089 | 1,093 | 1,088 | 1,090 | 11,800 | 1,090 |
| 2015-11-25 | 1,099 | 1,099 | 1,084 | 1,087 | 12,900 | 1,087 |
| 2015-11-24 | 1,086 | 1,103 | 1,084 | 1,099 | 26,000 | 1,099 |
| 2015-11-20 | 1,110 | 1,113 | 1,086 | 1,091 | 26,300 | 1,091 |
| 2015-11-19 | 1,118 | 1,129 | 1,094 | 1,102 | 34,400 | 1,102 |
| 2015-11-18 | 1,126 | 1,129 | 1,110 | 1,115 | 30,600 | 1,115 |
| 2015-11-17 | 1,119 | 1,120 | 1,113 | 1,119 | 19,400 | 1,119 |
| 2015-11-16 | 1,092 | 1,118 | 1,084 | 1,102 | 31,000 | 1,102 |
| 2015-11-13 | 1,092 | 1,104 | 1,090 | 1,104 | 10,400 | 1,104 |
| 2015-11-12 | 1,102 | 1,107 | 1,089 | 1,103 | 23,000 | 1,103 |
| 2015-11-11 | 1,090 | 1,109 | 1,080 | 1,102 | 35,800 | 1,102 |
| 2015-11-10 | 1,067 | 1,096 | 1,067 | 1,091 | 26,000 | 1,091 |
| 2015-11-09 | 1,044 | 1,089 | 1,044 | 1,084 | 45,300 | 1,084 |
| 2015-11-06 | 1,050 | 1,050 | 1,031 | 1,039 | 47,600 | 1,039 |
| 2015-11-05 | 1,060 | 1,081 | 1,060 | 1,062 | 28,400 | 1,062 |
| 2015-11-04 | 1,041 | 1,058 | 1,041 | 1,052 | 17,500 | 1,052 |
| 2015-11-02 | 1,057 | 1,059 | 1,041 | 1,044 | 30,600 | 1,044 |
| 2015-10-30 | 1,056 | 1,074 | 1,052 | 1,064 | 19,300 | 1,064 |
| 2015-10-29 | 1,064 | 1,068 | 1,053 | 1,056 | 13,700 | 1,056 |
| 2015-10-28 | 1,053 | 1,069 | 1,053 | 1,060 | 13,600 | 1,060 |
| 2015-10-27 | 1,077 | 1,081 | 1,051 | 1,051 | 31,500 | 1,051 |
| 2015-10-26 | 1,096 | 1,101 | 1,067 | 1,071 | 48,400 | 1,071 |
| 2015-10-23 | 1,060 | 1,064 | 1,053 | 1,055 | 20,300 | 1,055 |
| 2015-10-22 | 1,048 | 1,056 | 1,048 | 1,049 | 12,900 | 1,049 |
| 2015-10-21 | 1,023 | 1,047 | 1,017 | 1,040 | 21,700 | 1,040 |
| 2015-10-20 | 1,041 | 1,049 | 1,018 | 1,027 | 32,200 | 1,027 |
| 2015-10-19 | 1,031 | 1,039 | 1,022 | 1,023 | 12,600 | 1,023 |
| 2015-10-16 | 1,045 | 1,047 | 1,031 | 1,034 | 22,000 | 1,034 |
| 2015-10-15 | 1,025 | 1,048 | 1,018 | 1,034 | 15,200 | 1,034 |
| 2015-10-14 | 1,049 | 1,049 | 1,026 | 1,026 | 25,400 | 1,026 |
| 2015-10-13 | 1,054 | 1,067 | 1,048 | 1,049 | 25,600 | 1,049 |
| 2015-10-09 | 1,050 | 1,062 | 1,040 | 1,054 | 31,000 | 1,054 |
| 2015-10-08 | 1,051 | 1,068 | 1,041 | 1,044 | 26,300 | 1,044 |
| 2015-10-07 | 1,034 | 1,064 | 1,032 | 1,056 | 16,100 | 1,056 |
| 2015-10-06 | 1,033 | 1,045 | 1,023 | 1,034 | 28,800 | 1,034 |
| 2015-10-05 | 1,024 | 1,032 | 1,016 | 1,020 | 21,500 | 1,020 |
| 2015-10-02 | 1,035 | 1,037 | 1,010 | 1,016 | 21,900 | 1,016 |
| 2015-10-01 | 1,027 | 1,049 | 1,020 | 1,040 | 14,500 | 1,040 |
| 2015-09-30 | 1,026 | 1,039 | 1,014 | 1,019 | 17,000 | 1,019 |
| 2015-09-29 | 1,023 | 1,027 | 1,009 | 1,012 | 34,300 | 1,012 |
| 2015-09-28 | 1,050 | 1,059 | 1,028 | 1,038 | 35,600 | 1,038 |
| 2015-09-25 | 1,057 | 1,074 | 1,036 | 1,045 | 50,900 | 1,045 |
| 2015-09-24 | 1,057 | 1,082 | 1,052 | 1,052 | 33,900 | 1,052 |
| 2015-09-18 | 1,094 | 1,099 | 1,075 | 1,087 | 31,400 | 1,087 |
| 2015-09-17 | 1,081 | 1,111 | 1,077 | 1,094 | 47,300 | 1,094 |
| 2015-09-16 | 1,081 | 1,087 | 1,062 | 1,076 | 19,600 | 1,076 |
| 2015-09-15 | 1,060 | 1,080 | 1,059 | 1,067 | 22,000 | 1,067 |
| 2015-09-14 | 1,050 | 1,105 | 1,050 | 1,060 | 48,400 | 1,060 |
| 2015-09-11 | 1,016 | 1,062 | 1,016 | 1,050 | 49,900 | 1,050 |
| 2015-09-10 | 1,022 | 1,044 | 1,010 | 1,041 | 17,800 | 1,041 |
| 2015-09-09 | 1,028 | 1,045 | 1,011 | 1,043 | 39,600 | 1,043 |
| 2015-09-08 | 1,011 | 1,021 | 1,000 | 1,002 | 20,400 | 1,002 |
| 2015-09-07 | 988 | 1,025 | 986 | 1,015 | 31,000 | 1,015 |
| 2015-09-04 | 1,020 | 1,020 | 978 | 988 | 37,100 | 988 |
| 2015-09-03 | 1,010 | 1,040 | 1,008 | 1,010 | 28,200 | 1,010 |
| 2015-09-02 | 990 | 1,035 | 990 | 1,004 | 46,600 | 1,004 |
| 2015-09-01 | 1,051 | 1,052 | 1,016 | 1,016 | 30,700 | 1,016 |
| 2015-08-31 | 1,051 | 1,068 | 1,043 | 1,057 | 18,300 | 1,057 |
| 2015-08-28 | 1,072 | 1,077 | 1,049 | 1,054 | 36,100 | 1,054 |
| 2015-08-27 | 1,070 | 1,070 | 1,037 | 1,039 | 39,400 | 1,039 |
| 2015-08-26 | 1,032 | 1,067 | 998 | 1,057 | 44,700 | 1,057 |
| 2015-08-25 | 962 | 1,067 | 962 | 1,032 | 82,900 | 1,032 |
| 2015-08-24 | 1,071 | 1,097 | 1,031 | 1,031 | 64,200 | 1,031 |
| 2015-08-21 | 1,101 | 1,108 | 1,082 | 1,083 | 38,600 | 1,083 |
| 2015-08-20 | 1,114 | 1,131 | 1,101 | 1,117 | 30,900 | 1,117 |
| 2015-08-19 | 1,127 | 1,134 | 1,107 | 1,114 | 21,700 | 1,114 |
| 2015-08-18 | 1,141 | 1,142 | 1,135 | 1,139 | 9,800 | 1,139 |
| 2015-08-17 | 1,130 | 1,132 | 1,120 | 1,131 | 13,400 | 1,131 |
| 2015-08-14 | 1,144 | 1,144 | 1,119 | 1,128 | 18,900 | 1,128 |
| 2015-08-13 | 1,130 | 1,154 | 1,120 | 1,138 | 36,000 | 1,138 |
| 2015-08-12 | 1,138 | 1,146 | 1,127 | 1,142 | 35,200 | 1,142 |
| 2015-08-11 | 1,131 | 1,143 | 1,120 | 1,140 | 45,900 | 1,140 |
| 2015-08-10 | 1,094 | 1,120 | 1,078 | 1,118 | 39,600 | 1,118 |
| 2015-08-07 | 1,076 | 1,097 | 1,071 | 1,094 | 91,500 | 1,094 |
| 2015-08-06 | 1,140 | 1,148 | 1,068 | 1,070 | 88,700 | 1,070 |
| 2015-08-05 | 1,139 | 1,142 | 1,128 | 1,131 | 19,300 | 1,131 |
| 2015-08-04 | 1,143 | 1,143 | 1,126 | 1,139 | 20,500 | 1,139 |
| 2015-08-03 | 1,152 | 1,152 | 1,132 | 1,133 | 25,400 | 1,133 |
| 2015-07-31 | 1,133 | 1,155 | 1,124 | 1,154 | 35,200 | 1,154 |
| 2015-07-30 | 1,125 | 1,137 | 1,119 | 1,134 | 14,200 | 1,134 |
| 2015-07-29 | 1,120 | 1,130 | 1,116 | 1,118 | 16,100 | 1,118 |
| 2015-07-28 | 1,130 | 1,130 | 1,113 | 1,118 | 21,900 | 1,118 |
| 2015-07-27 | 1,157 | 1,159 | 1,126 | 1,131 | 38,900 | 1,131 |
| 2015-07-24 | 1,165 | 1,174 | 1,154 | 1,157 | 18,400 | 1,157 |
| 2015-07-23 | 1,160 | 1,169 | 1,148 | 1,169 | 31,100 | 1,169 |
| 2015-07-22 | 1,174 | 1,180 | 1,162 | 1,162 | 23,200 | 1,162 |
| 2015-07-21 | 1,183 | 1,190 | 1,170 | 1,188 | 28,700 | 1,188 |
| 2015-07-17 | 1,188 | 1,188 | 1,172 | 1,174 | 16,400 | 1,174 |
| 2015-07-16 | 1,187 | 1,187 | 1,172 | 1,182 | 17,100 | 1,182 |
| 2015-07-15 | 1,162 | 1,179 | 1,154 | 1,176 | 37,900 | 1,176 |
| 2015-07-14 | 1,160 | 1,166 | 1,151 | 1,160 | 16,800 | 1,160 |
| 2015-07-13 | 1,153 | 1,163 | 1,135 | 1,141 | 24,700 | 1,141 |
| 2015-07-10 | 1,123 | 1,141 | 1,105 | 1,136 | 90,300 | 1,136 |
| 2015-07-09 | 1,100 | 1,123 | 1,069 | 1,117 | 89,100 | 1,117 |
| 2015-07-08 | 1,194 | 1,194 | 1,129 | 1,129 | 117,400 | 1,129 |
| 2015-07-07 | 1,198 | 1,206 | 1,184 | 1,197 | 35,400 | 1,197 |
| 2015-07-06 | 1,214 | 1,214 | 1,178 | 1,180 | 100,100 | 1,180 |
| 2015-07-03 | 1,227 | 1,232 | 1,212 | 1,214 | 25,600 | 1,214 |
| 2015-07-02 | 1,209 | 1,231 | 1,209 | 1,228 | 37,300 | 1,228 |
| 2015-07-01 | 1,224 | 1,224 | 1,201 | 1,203 | 52,400 | 1,203 |
| 2015-06-30 | 1,200 | 1,225 | 1,197 | 1,218 | 38,600 | 1,218 |
| 2015-06-29 | 1,202 | 1,223 | 1,202 | 1,207 | 43,400 | 1,207 |
| 2015-06-26 | 1,249 | 1,249 | 1,220 | 1,239 | 44,100 | 1,239 |
| 2015-06-25 | 1,231 | 1,255 | 1,220 | 1,242 | 58,700 | 1,242 |
| 2015-06-24 | 1,242 | 1,250 | 1,230 | 1,231 | 64,800 | 1,231 |
| 2015-06-23 | 1,220 | 1,240 | 1,217 | 1,239 | 75,100 | 1,239 |
| 2015-06-22 | 1,209 | 1,245 | 1,205 | 1,217 | 50,200 | 1,217 |
| 2015-06-19 | 1,185 | 1,216 | 1,185 | 1,213 | 52,800 | 1,213 |
| 2015-06-18 | 1,191 | 1,196 | 1,174 | 1,183 | 50,500 | 1,183 |
| 2015-06-17 | 1,217 | 1,221 | 1,189 | 1,189 | 50,400 | 1,189 |
| 2015-06-16 | 1,229 | 1,231 | 1,201 | 1,218 | 43,100 | 1,218 |
| 2015-06-15 | 1,212 | 1,237 | 1,190 | 1,235 | 68,300 | 1,235 |
| 2015-06-12 | 1,215 | 1,222 | 1,210 | 1,212 | 93,700 | 1,212 |
| 2015-06-11 | 1,193 | 1,224 | 1,193 | 1,210 | 84,900 | 1,210 |
| 2015-06-10 | 1,174 | 1,198 | 1,168 | 1,192 | 101,800 | 1,192 |
| 2015-06-09 | 1,167 | 1,176 | 1,158 | 1,164 | 50,900 | 1,164 |
| 2015-06-08 | 1,161 | 1,184 | 1,146 | 1,177 | 93,600 | 1,177 |
| 2015-06-05 | 1,148 | 1,163 | 1,135 | 1,156 | 65,300 | 1,156 |
| 2015-06-04 | 1,148 | 1,157 | 1,141 | 1,142 | 69,800 | 1,142 |
| 2015-06-03 | 1,123 | 1,149 | 1,123 | 1,132 | 61,000 | 1,132 |
| 2015-06-02 | 1,120 | 1,128 | 1,119 | 1,121 | 37,700 | 1,121 |
| 2015-06-01 | 1,110 | 1,131 | 1,110 | 1,120 | 68,000 | 1,120 |
| 2015-05-29 | 1,113 | 1,120 | 1,098 | 1,098 | 264,600 | 1,098 |
| 2015-05-28 | 1,125 | 1,127 | 1,114 | 1,118 | 74,500 | 1,118 |
| 2015-05-27 | 1,123 | 1,127 | 1,112 | 1,122 | 23,800 | 1,122 |
| 2015-05-26 | 1,132 | 1,139 | 1,119 | 1,121 | 48,100 | 1,121 |
| 2015-05-25 | 1,114 | 1,131 | 1,114 | 1,128 | 118,800 | 1,128 |
| 2015-05-22 | 1,112 | 1,116 | 1,110 | 1,114 | 22,800 | 1,114 |
| 2015-05-21 | 1,116 | 1,122 | 1,108 | 1,116 | 40,800 | 1,116 |
| 2015-05-20 | 1,113 | 1,125 | 1,097 | 1,116 | 72,900 | 1,116 |
| 2015-05-19 | 1,119 | 1,124 | 1,112 | 1,114 | 83,000 | 1,114 |
| 2015-05-18 | 1,120 | 1,134 | 1,110 | 1,114 | 69,000 | 1,114 |
| 2015-05-15 | 1,056 | 1,108 | 1,056 | 1,105 | 66,500 | 1,105 |
| 2015-05-14 | 1,057 | 1,068 | 1,053 | 1,053 | 26,000 | 1,053 |
| 2015-05-13 | 1,062 | 1,071 | 1,053 | 1,062 | 47,800 | 1,062 |
| 2015-05-12 | 1,077 | 1,081 | 1,069 | 1,073 | 35,800 | 1,073 |
| 2015-05-11 | 1,058 | 1,071 | 1,049 | 1,062 | 35,400 | 1,062 |
| 2015-05-08 | 1,058 | 1,063 | 1,035 | 1,037 | 44,000 | 1,037 |
| 2015-05-07 | 1,062 | 1,078 | 1,053 | 1,057 | 39,900 | 1,057 |
| 2015-05-01 | 1,060 | 1,070 | 1,051 | 1,062 | 30,400 | 1,062 |
| 2015-04-30 | 1,082 | 1,083 | 1,056 | 1,073 | 46,400 | 1,073 |
| 2015-04-28 | 1,082 | 1,089 | 1,077 | 1,083 | 24,600 | 1,083 |
| 2015-04-27 | 1,098 | 1,098 | 1,080 | 1,088 | 23,200 | 1,088 |
| 2015-04-24 | 1,102 | 1,109 | 1,081 | 1,089 | 65,900 | 1,089 |
| 2015-04-23 | 1,090 | 1,110 | 1,075 | 1,108 | 62,800 | 1,108 |
| 2015-04-22 | 1,064 | 1,086 | 1,055 | 1,085 | 43,900 | 1,085 |
| 2015-04-21 | 1,045 | 1,068 | 1,044 | 1,055 | 36,400 | 1,055 |
| 2015-04-20 | 1,065 | 1,069 | 1,044 | 1,059 | 28,600 | 1,059 |
| 2015-04-17 | 1,059 | 1,068 | 1,053 | 1,063 | 37,300 | 1,063 |
| 2015-04-16 | 1,060 | 1,068 | 1,045 | 1,066 | 23,300 | 1,066 |
| 2015-04-15 | 1,047 | 1,056 | 1,030 | 1,052 | 64,400 | 1,052 |
| 2015-04-14 | 1,052 | 1,057 | 1,045 | 1,056 | 23,000 | 1,056 |
| 2015-04-13 | 1,068 | 1,068 | 1,041 | 1,052 | 36,800 | 1,052 |
| 2015-04-10 | 1,060 | 1,066 | 1,035 | 1,062 | 39,300 | 1,062 |
| 2015-04-09 | 1,068 | 1,068 | 1,056 | 1,065 | 20,100 | 1,065 |
| 2015-04-08 | 1,067 | 1,069 | 1,058 | 1,069 | 24,300 | 1,069 |
| 2015-04-07 | 1,049 | 1,065 | 1,047 | 1,063 | 51,500 | 1,063 |
| 2015-04-06 | 1,031 | 1,046 | 1,031 | 1,038 | 13,000 | 1,038 |
| 2015-04-03 | 1,030 | 1,047 | 1,023 | 1,046 | 23,000 | 1,046 |
| 2015-04-02 | 1,023 | 1,031 | 1,019 | 1,027 | 54,700 | 1,027 |
| 2015-04-01 | 1,030 | 1,049 | 1,014 | 1,029 | 55,300 | 1,029 |
| 2015-03-31 | 1,059 | 1,076 | 1,039 | 1,050 | 37,100 | 1,050 |
| 2015-03-30 | 1,061 | 1,061 | 1,034 | 1,054 | 52,900 | 1,054 |
| 2015-03-27 | 1,087 | 1,099 | 1,070 | 1,076 | 39,200 | 1,076 |
| 2015-03-26 | 1,106 | 1,112 | 1,096 | 1,109 | 28,200 | 1,109 |
| 2015-03-25 | 1,120 | 1,123 | 1,105 | 1,109 | 33,400 | 1,109 |
| 2015-03-24 | 1,106 | 1,124 | 1,105 | 1,122 | 54,800 | 1,122 |
| 2015-03-23 | 1,097 | 1,118 | 1,097 | 1,117 | 49,300 | 1,117 |
| 2015-03-20 | 1,089 | 1,097 | 1,081 | 1,097 | 35,000 | 1,097 |
| 2015-03-19 | 1,085 | 1,095 | 1,078 | 1,090 | 32,300 | 1,090 |
| 2015-03-18 | 1,099 | 1,099 | 1,080 | 1,095 | 59,600 | 1,095 |
| 2015-03-17 | 1,087 | 1,109 | 1,069 | 1,100 | 68,400 | 1,100 |
| 2015-03-16 | 1,085 | 1,090 | 1,077 | 1,088 | 32,400 | 1,088 |
| 2015-03-13 | 1,080 | 1,085 | 1,071 | 1,085 | 78,300 | 1,085 |
| 2015-03-12 | 1,067 | 1,076 | 1,061 | 1,074 | 43,100 | 1,074 |
| 2015-03-11 | 1,060 | 1,075 | 1,051 | 1,071 | 32,700 | 1,071 |
| 2015-03-10 | 1,058 | 1,066 | 1,057 | 1,064 | 18,900 | 1,064 |
| 2015-03-09 | 1,054 | 1,061 | 1,053 | 1,058 | 17,700 | 1,058 |
| 2015-03-06 | 1,052 | 1,077 | 1,051 | 1,055 | 57,500 | 1,055 |
| 2015-03-05 | 1,050 | 1,065 | 1,046 | 1,055 | 30,000 | 1,055 |
| 2015-03-04 | 1,056 | 1,060 | 1,032 | 1,051 | 46,800 | 1,051 |
| 2015-03-03 | 1,067 | 1,067 | 1,038 | 1,054 | 55,400 | 1,054 |
| 2015-03-02 | 1,073 | 1,084 | 1,066 | 1,072 | 28,500 | 1,072 |
| 2015-02-27 | 1,079 | 1,083 | 1,073 | 1,079 | 48,200 | 1,079 |
| 2015-02-26 | 1,075 | 1,080 | 1,067 | 1,079 | 45,800 | 1,079 |
| 2015-02-25 | 1,078 | 1,078 | 1,060 | 1,067 | 35,700 | 1,067 |
| 2015-02-24 | 1,069 | 1,075 | 1,067 | 1,075 | 51,800 | 1,075 |
| 2015-02-23 | 1,080 | 1,083 | 1,054 | 1,069 | 71,800 | 1,069 |
| 2015-02-20 | 1,080 | 1,083 | 1,075 | 1,080 | 66,600 | 1,080 |
| 2015-02-19 | 1,053 | 1,073 | 1,052 | 1,072 | 87,100 | 1,072 |
| 2015-02-18 | 1,045 | 1,046 | 1,032 | 1,043 | 61,000 | 1,043 |
| 2015-02-17 | 1,012 | 1,024 | 1,011 | 1,020 | 34,100 | 1,020 |
| 2015-02-16 | 996 | 1,010 | 996 | 1,008 | 31,200 | 1,008 |
| 2015-02-13 | 1,003 | 1,003 | 985 | 991 | 34,100 | 991 |
| 2015-02-12 | 991 | 1,011 | 984 | 1,003 | 60,900 | 1,003 |
| 2015-02-10 | 985 | 987 | 977 | 980 | 26,300 | 980 |
| 2015-02-09 | 986 | 987 | 977 | 987 | 27,000 | 987 |
| 2015-02-06 | 978 | 982 | 962 | 977 | 40,600 | 977 |
| 2015-02-05 | 963 | 983 | 953 | 967 | 57,000 | 967 |
| 2015-02-04 | 961 | 966 | 955 | 963 | 29,600 | 963 |
| 2015-02-03 | 955 | 964 | 950 | 953 | 40,900 | 953 |
| 2015-02-02 | 961 | 961 | 953 | 953 | 50,700 | 953 |
| 2015-01-30 | 979 | 981 | 965 | 968 | 26,100 | 968 |
| 2015-01-29 | 971 | 981 | 971 | 974 | 11,400 | 974 |
| 2015-01-28 | 953 | 994 | 953 | 983 | 77,300 | 983 |
| 2015-01-27 | 956 | 968 | 954 | 956 | 51,200 | 956 |
| 2015-01-26 | 955 | 965 | 954 | 955 | 18,400 | 955 |
| 2015-01-23 | 959 | 970 | 950 | 960 | 67,400 | 960 |
| 2015-01-22 | 950 | 953 | 942 | 947 | 29,300 | 947 |
| 2015-01-21 | 959 | 962 | 954 | 955 | 18,200 | 955 |
| 2015-01-20 | 959 | 967 | 947 | 967 | 33,700 | 967 |
| 2015-01-19 | 949 | 957 | 945 | 949 | 22,300 | 949 |
| 2015-01-16 | 957 | 964 | 940 | 945 | 49,900 | 945 |
| 2015-01-15 | 959 | 972 | 952 | 972 | 43,200 | 972 |
| 2015-01-14 | 959 | 976 | 958 | 958 | 34,000 | 958 |
| 2015-01-13 | 970 | 984 | 961 | 970 | 36,100 | 970 |
| 2015-01-09 | 962 | 992 | 960 | 978 | 75,700 | 978 |
| 2015-01-08 | 966 | 967 | 952 | 961 | 38,200 | 961 |
| 2015-01-07 | 951 | 961 | 951 | 956 | 20,200 | 956 |
| 2015-01-06 | 977 | 977 | 957 | 959 | 54,600 | 959 |
| 2015-01-05 | 1,002 | 1,002 | 984 | 990 | 21,200 | 990 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
