7433 伯東(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 | 1,228 | 1,244 | 1,216 | 1,225 | 20,300 | 1,225 |
| 2015-12-29 | 1,213 | 1,231 | 1,211 | 1,228 | 16,800 | 1,228 |
| 2015-12-28 | 1,193 | 1,237 | 1,193 | 1,215 | 21,100 | 1,215 |
| 2015-12-25 | 1,170 | 1,180 | 1,164 | 1,173 | 42,400 | 1,173 |
| 2015-12-24 | 1,225 | 1,233 | 1,191 | 1,197 | 25,000 | 1,197 |
| 2015-12-22 | 1,228 | 1,233 | 1,215 | 1,225 | 23,200 | 1,225 |
| 2015-12-21 | 1,235 | 1,241 | 1,206 | 1,228 | 31,500 | 1,228 |
| 2015-12-18 | 1,277 | 1,283 | 1,223 | 1,223 | 38,200 | 1,223 |
| 2015-12-17 | 1,287 | 1,297 | 1,261 | 1,264 | 33,600 | 1,264 |
| 2015-12-16 | 1,269 | 1,285 | 1,255 | 1,269 | 25,700 | 1,269 |
| 2015-12-15 | 1,263 | 1,280 | 1,263 | 1,267 | 31,600 | 1,267 |
| 2015-12-14 | 1,241 | 1,265 | 1,232 | 1,250 | 39,000 | 1,250 |
| 2015-12-11 | 1,310 | 1,310 | 1,269 | 1,276 | 51,400 | 1,276 |
| 2015-12-10 | 1,258 | 1,264 | 1,248 | 1,261 | 22,600 | 1,261 |
| 2015-12-09 | 1,292 | 1,296 | 1,269 | 1,275 | 23,900 | 1,275 |
| 2015-12-08 | 1,302 | 1,302 | 1,280 | 1,289 | 22,400 | 1,289 |
| 2015-12-07 | 1,317 | 1,317 | 1,295 | 1,295 | 22,000 | 1,295 |
| 2015-12-04 | 1,301 | 1,305 | 1,294 | 1,294 | 24,600 | 1,294 |
| 2015-12-03 | 1,312 | 1,330 | 1,302 | 1,314 | 23,700 | 1,314 |
| 2015-12-02 | 1,328 | 1,333 | 1,314 | 1,318 | 21,100 | 1,318 |
| 2015-12-01 | 1,340 | 1,345 | 1,326 | 1,328 | 26,200 | 1,328 |
| 2015-11-30 | 1,346 | 1,346 | 1,313 | 1,315 | 38,700 | 1,315 |
| 2015-11-27 | 1,331 | 1,340 | 1,331 | 1,333 | 14,300 | 1,333 |
| 2015-11-26 | 1,352 | 1,357 | 1,323 | 1,328 | 23,200 | 1,328 |
| 2015-11-25 | 1,385 | 1,385 | 1,353 | 1,353 | 15,100 | 1,353 |
| 2015-11-24 | 1,370 | 1,382 | 1,366 | 1,376 | 22,000 | 1,376 |
| 2015-11-20 | 1,400 | 1,400 | 1,362 | 1,375 | 30,000 | 1,375 |
| 2015-11-19 | 1,411 | 1,417 | 1,393 | 1,399 | 11,600 | 1,399 |
| 2015-11-18 | 1,407 | 1,411 | 1,384 | 1,388 | 16,700 | 1,388 |
| 2015-11-17 | 1,380 | 1,394 | 1,373 | 1,388 | 23,100 | 1,388 |
| 2015-11-16 | 1,350 | 1,376 | 1,350 | 1,371 | 18,000 | 1,371 |
| 2015-11-13 | 1,400 | 1,405 | 1,377 | 1,379 | 21,000 | 1,379 |
| 2015-11-12 | 1,397 | 1,407 | 1,391 | 1,405 | 13,400 | 1,405 |
| 2015-11-11 | 1,374 | 1,395 | 1,374 | 1,391 | 14,500 | 1,391 |
| 2015-11-10 | 1,380 | 1,390 | 1,363 | 1,383 | 15,200 | 1,383 |
| 2015-11-09 | 1,389 | 1,406 | 1,381 | 1,390 | 45,700 | 1,390 |
| 2015-11-06 | 1,371 | 1,400 | 1,371 | 1,384 | 32,300 | 1,384 |
| 2015-11-05 | 1,359 | 1,391 | 1,359 | 1,371 | 27,000 | 1,371 |
| 2015-11-04 | 1,360 | 1,369 | 1,331 | 1,357 | 37,700 | 1,357 |
| 2015-11-02 | 1,392 | 1,399 | 1,316 | 1,333 | 51,500 | 1,333 |
| 2015-10-30 | 1,434 | 1,458 | 1,418 | 1,422 | 26,500 | 1,422 |
| 2015-10-29 | 1,427 | 1,455 | 1,394 | 1,419 | 80,600 | 1,419 |
| 2015-10-28 | 1,478 | 1,478 | 1,412 | 1,433 | 23,600 | 1,433 |
| 2015-10-27 | 1,474 | 1,479 | 1,454 | 1,463 | 11,400 | 1,463 |
| 2015-10-26 | 1,472 | 1,489 | 1,461 | 1,474 | 14,000 | 1,474 |
| 2015-10-23 | 1,458 | 1,466 | 1,438 | 1,464 | 13,800 | 1,464 |
| 2015-10-22 | 1,471 | 1,471 | 1,429 | 1,430 | 10,900 | 1,430 |
| 2015-10-21 | 1,412 | 1,482 | 1,412 | 1,472 | 39,900 | 1,472 |
| 2015-10-20 | 1,418 | 1,427 | 1,400 | 1,410 | 14,100 | 1,410 |
| 2015-10-19 | 1,403 | 1,442 | 1,396 | 1,424 | 33,100 | 1,424 |
| 2015-10-16 | 1,420 | 1,420 | 1,399 | 1,403 | 16,900 | 1,403 |
| 2015-10-15 | 1,413 | 1,419 | 1,395 | 1,414 | 19,300 | 1,414 |
| 2015-10-14 | 1,439 | 1,439 | 1,403 | 1,413 | 19,100 | 1,413 |
| 2015-10-13 | 1,439 | 1,439 | 1,410 | 1,421 | 15,000 | 1,421 |
| 2015-10-09 | 1,399 | 1,452 | 1,398 | 1,443 | 32,400 | 1,443 |
| 2015-10-08 | 1,403 | 1,403 | 1,373 | 1,380 | 24,000 | 1,380 |
| 2015-10-07 | 1,402 | 1,404 | 1,373 | 1,403 | 17,600 | 1,403 |
| 2015-10-06 | 1,350 | 1,412 | 1,347 | 1,402 | 41,700 | 1,402 |
| 2015-10-05 | 1,291 | 1,347 | 1,291 | 1,340 | 37,200 | 1,340 |
| 2015-10-02 | 1,278 | 1,301 | 1,268 | 1,291 | 21,900 | 1,291 |
| 2015-10-01 | 1,272 | 1,287 | 1,270 | 1,277 | 24,300 | 1,277 |
| 2015-09-30 | 1,240 | 1,266 | 1,232 | 1,252 | 41,900 | 1,252 |
| 2015-09-29 | 1,263 | 1,268 | 1,213 | 1,240 | 66,700 | 1,240 |
| 2015-09-28 | 1,290 | 1,300 | 1,263 | 1,284 | 31,400 | 1,284 |
| 2015-09-25 | 1,265 | 1,309 | 1,265 | 1,296 | 54,200 | 1,296 |
| 2015-09-24 | 1,276 | 1,291 | 1,254 | 1,255 | 50,900 | 1,255 |
| 2015-09-18 | 1,355 | 1,363 | 1,297 | 1,297 | 65,900 | 1,297 |
| 2015-09-17 | 1,372 | 1,382 | 1,352 | 1,355 | 31,500 | 1,355 |
| 2015-09-16 | 1,363 | 1,395 | 1,356 | 1,377 | 24,200 | 1,377 |
| 2015-09-15 | 1,358 | 1,379 | 1,354 | 1,356 | 22,300 | 1,356 |
| 2015-09-14 | 1,358 | 1,384 | 1,349 | 1,352 | 32,800 | 1,352 |
| 2015-09-11 | 1,337 | 1,368 | 1,330 | 1,351 | 44,400 | 1,351 |
| 2015-09-10 | 1,350 | 1,385 | 1,331 | 1,349 | 13,100 | 1,349 |
| 2015-09-09 | 1,360 | 1,391 | 1,344 | 1,384 | 28,200 | 1,384 |
| 2015-09-08 | 1,329 | 1,337 | 1,312 | 1,313 | 15,700 | 1,313 |
| 2015-09-07 | 1,329 | 1,348 | 1,299 | 1,335 | 19,900 | 1,335 |
| 2015-09-04 | 1,365 | 1,367 | 1,325 | 1,334 | 22,000 | 1,334 |
| 2015-09-03 | 1,373 | 1,376 | 1,347 | 1,359 | 15,600 | 1,359 |
| 2015-09-02 | 1,340 | 1,382 | 1,340 | 1,365 | 37,200 | 1,365 |
| 2015-09-01 | 1,405 | 1,405 | 1,362 | 1,368 | 24,000 | 1,368 |
| 2015-08-31 | 1,400 | 1,410 | 1,398 | 1,408 | 22,200 | 1,408 |
| 2015-08-28 | 1,409 | 1,424 | 1,388 | 1,410 | 16,600 | 1,410 |
| 2015-08-27 | 1,346 | 1,404 | 1,341 | 1,374 | 31,600 | 1,374 |
| 2015-08-26 | 1,280 | 1,338 | 1,280 | 1,326 | 35,300 | 1,326 |
| 2015-08-25 | 1,270 | 1,350 | 1,263 | 1,276 | 41,500 | 1,276 |
| 2015-08-24 | 1,390 | 1,405 | 1,323 | 1,326 | 33,200 | 1,326 |
| 2015-08-21 | 1,467 | 1,467 | 1,425 | 1,441 | 42,200 | 1,441 |
| 2015-08-20 | 1,484 | 1,484 | 1,450 | 1,471 | 16,800 | 1,471 |
| 2015-08-19 | 1,485 | 1,495 | 1,477 | 1,484 | 15,700 | 1,484 |
| 2015-08-18 | 1,490 | 1,499 | 1,476 | 1,486 | 17,000 | 1,486 |
| 2015-08-17 | 1,474 | 1,490 | 1,472 | 1,490 | 18,900 | 1,490 |
| 2015-08-14 | 1,452 | 1,472 | 1,452 | 1,464 | 12,900 | 1,464 |
| 2015-08-13 | 1,451 | 1,480 | 1,450 | 1,452 | 35,100 | 1,452 |
| 2015-08-12 | 1,490 | 1,502 | 1,454 | 1,480 | 39,400 | 1,480 |
| 2015-08-11 | 1,509 | 1,513 | 1,484 | 1,499 | 26,100 | 1,499 |
| 2015-08-10 | 1,502 | 1,505 | 1,485 | 1,500 | 23,100 | 1,500 |
| 2015-08-07 | 1,502 | 1,508 | 1,490 | 1,499 | 16,100 | 1,499 |
| 2015-08-06 | 1,500 | 1,520 | 1,495 | 1,502 | 37,800 | 1,502 |
| 2015-08-05 | 1,517 | 1,517 | 1,492 | 1,503 | 26,000 | 1,503 |
| 2015-08-04 | 1,515 | 1,529 | 1,505 | 1,520 | 27,400 | 1,520 |
| 2015-08-03 | 1,530 | 1,530 | 1,481 | 1,522 | 19,300 | 1,522 |
| 2015-07-31 | 1,517 | 1,535 | 1,508 | 1,525 | 24,100 | 1,525 |
| 2015-07-30 | 1,502 | 1,517 | 1,502 | 1,517 | 10,700 | 1,517 |
| 2015-07-29 | 1,493 | 1,510 | 1,487 | 1,502 | 16,200 | 1,502 |
| 2015-07-28 | 1,482 | 1,490 | 1,453 | 1,486 | 16,600 | 1,486 |
| 2015-07-27 | 1,505 | 1,509 | 1,490 | 1,492 | 15,800 | 1,492 |
| 2015-07-24 | 1,527 | 1,527 | 1,501 | 1,513 | 7,100 | 1,513 |
| 2015-07-23 | 1,524 | 1,534 | 1,516 | 1,533 | 16,800 | 1,533 |
| 2015-07-22 | 1,520 | 1,528 | 1,502 | 1,523 | 16,700 | 1,523 |
| 2015-07-21 | 1,515 | 1,532 | 1,508 | 1,523 | 22,000 | 1,523 |
| 2015-07-17 | 1,507 | 1,516 | 1,502 | 1,508 | 10,500 | 1,508 |
| 2015-07-16 | 1,500 | 1,510 | 1,491 | 1,507 | 18,100 | 1,507 |
| 2015-07-15 | 1,492 | 1,499 | 1,475 | 1,494 | 16,400 | 1,494 |
| 2015-07-14 | 1,466 | 1,508 | 1,466 | 1,493 | 19,700 | 1,493 |
| 2015-07-13 | 1,434 | 1,452 | 1,423 | 1,445 | 18,300 | 1,445 |
| 2015-07-10 | 1,410 | 1,437 | 1,399 | 1,414 | 22,900 | 1,414 |
| 2015-07-09 | 1,391 | 1,418 | 1,361 | 1,406 | 46,400 | 1,406 |
| 2015-07-08 | 1,466 | 1,466 | 1,428 | 1,428 | 36,700 | 1,428 |
| 2015-07-07 | 1,476 | 1,486 | 1,461 | 1,464 | 17,500 | 1,464 |
| 2015-07-06 | 1,480 | 1,487 | 1,469 | 1,476 | 22,500 | 1,476 |
| 2015-07-03 | 1,506 | 1,506 | 1,481 | 1,489 | 9,400 | 1,489 |
| 2015-07-02 | 1,513 | 1,513 | 1,492 | 1,506 | 12,200 | 1,506 |
| 2015-07-01 | 1,505 | 1,509 | 1,482 | 1,495 | 25,700 | 1,495 |
| 2015-06-30 | 1,468 | 1,505 | 1,465 | 1,500 | 25,200 | 1,500 |
| 2015-06-29 | 1,480 | 1,490 | 1,452 | 1,468 | 29,200 | 1,468 |
| 2015-06-26 | 1,516 | 1,526 | 1,508 | 1,515 | 15,500 | 1,515 |
| 2015-06-25 | 1,520 | 1,526 | 1,508 | 1,515 | 16,300 | 1,515 |
| 2015-06-24 | 1,519 | 1,538 | 1,483 | 1,520 | 68,100 | 1,520 |
| 2015-06-23 | 1,477 | 1,516 | 1,455 | 1,513 | 35,200 | 1,513 |
| 2015-06-22 | 1,500 | 1,529 | 1,481 | 1,487 | 67,900 | 1,487 |
| 2015-06-19 | 1,440 | 1,540 | 1,440 | 1,540 | 82,500 | 1,540 |
| 2015-06-18 | 1,470 | 1,477 | 1,429 | 1,429 | 51,300 | 1,429 |
| 2015-06-17 | 1,466 | 1,495 | 1,463 | 1,464 | 32,200 | 1,464 |
| 2015-06-16 | 1,495 | 1,498 | 1,455 | 1,463 | 22,100 | 1,463 |
| 2015-06-15 | 1,445 | 1,494 | 1,445 | 1,489 | 31,500 | 1,489 |
| 2015-06-12 | 1,455 | 1,474 | 1,440 | 1,445 | 71,300 | 1,445 |
| 2015-06-11 | 1,472 | 1,494 | 1,453 | 1,456 | 48,300 | 1,456 |
| 2015-06-10 | 1,474 | 1,495 | 1,474 | 1,477 | 19,000 | 1,477 |
| 2015-06-09 | 1,473 | 1,489 | 1,468 | 1,473 | 17,400 | 1,473 |
| 2015-06-08 | 1,485 | 1,499 | 1,474 | 1,482 | 16,500 | 1,482 |
| 2015-06-05 | 1,460 | 1,492 | 1,460 | 1,487 | 27,100 | 1,487 |
| 2015-06-04 | 1,501 | 1,505 | 1,481 | 1,483 | 38,400 | 1,483 |
| 2015-06-03 | 1,525 | 1,525 | 1,491 | 1,499 | 15,900 | 1,499 |
| 2015-06-02 | 1,521 | 1,545 | 1,513 | 1,525 | 23,800 | 1,525 |
| 2015-06-01 | 1,509 | 1,522 | 1,501 | 1,521 | 25,900 | 1,521 |
| 2015-05-29 | 1,488 | 1,507 | 1,484 | 1,499 | 38,900 | 1,499 |
| 2015-05-28 | 1,466 | 1,497 | 1,466 | 1,480 | 17,000 | 1,480 |
| 2015-05-27 | 1,492 | 1,492 | 1,440 | 1,466 | 44,800 | 1,466 |
| 2015-05-26 | 1,493 | 1,497 | 1,487 | 1,487 | 16,900 | 1,487 |
| 2015-05-25 | 1,489 | 1,498 | 1,485 | 1,493 | 17,600 | 1,493 |
| 2015-05-22 | 1,479 | 1,489 | 1,479 | 1,489 | 20,400 | 1,489 |
| 2015-05-21 | 1,485 | 1,486 | 1,475 | 1,479 | 34,100 | 1,479 |
| 2015-05-20 | 1,479 | 1,486 | 1,462 | 1,486 | 38,700 | 1,486 |
| 2015-05-19 | 1,474 | 1,480 | 1,460 | 1,477 | 24,500 | 1,477 |
| 2015-05-18 | 1,436 | 1,479 | 1,436 | 1,473 | 36,100 | 1,473 |
| 2015-05-15 | 1,426 | 1,440 | 1,423 | 1,436 | 19,000 | 1,436 |
| 2015-05-14 | 1,409 | 1,440 | 1,406 | 1,414 | 45,300 | 1,414 |
| 2015-05-13 | 1,398 | 1,409 | 1,397 | 1,400 | 17,900 | 1,400 |
| 2015-05-12 | 1,395 | 1,415 | 1,394 | 1,396 | 38,100 | 1,396 |
| 2015-05-11 | 1,398 | 1,409 | 1,392 | 1,395 | 46,200 | 1,395 |
| 2015-05-08 | 1,387 | 1,395 | 1,366 | 1,369 | 32,300 | 1,369 |
| 2015-05-07 | 1,358 | 1,393 | 1,358 | 1,373 | 48,400 | 1,373 |
| 2015-05-01 | 1,445 | 1,446 | 1,363 | 1,371 | 156,400 | 1,371 |
| 2015-04-30 | 1,458 | 1,475 | 1,451 | 1,461 | 31,100 | 1,461 |
| 2015-04-28 | 1,469 | 1,485 | 1,465 | 1,472 | 18,800 | 1,472 |
| 2015-04-27 | 1,444 | 1,494 | 1,444 | 1,469 | 28,200 | 1,469 |
| 2015-04-24 | 1,456 | 1,459 | 1,447 | 1,452 | 11,800 | 1,452 |
| 2015-04-23 | 1,441 | 1,457 | 1,436 | 1,448 | 18,900 | 1,448 |
| 2015-04-22 | 1,441 | 1,444 | 1,432 | 1,441 | 14,100 | 1,441 |
| 2015-04-21 | 1,433 | 1,435 | 1,418 | 1,432 | 26,200 | 1,432 |
| 2015-04-20 | 1,435 | 1,440 | 1,404 | 1,433 | 23,800 | 1,433 |
| 2015-04-17 | 1,449 | 1,455 | 1,446 | 1,449 | 21,600 | 1,449 |
| 2015-04-16 | 1,448 | 1,455 | 1,447 | 1,455 | 20,500 | 1,455 |
| 2015-04-15 | 1,443 | 1,453 | 1,439 | 1,450 | 20,900 | 1,450 |
| 2015-04-14 | 1,456 | 1,460 | 1,447 | 1,459 | 22,100 | 1,459 |
| 2015-04-13 | 1,461 | 1,461 | 1,450 | 1,456 | 13,800 | 1,456 |
| 2015-04-10 | 1,463 | 1,463 | 1,452 | 1,456 | 21,900 | 1,456 |
| 2015-04-09 | 1,468 | 1,468 | 1,438 | 1,456 | 23,400 | 1,456 |
| 2015-04-08 | 1,446 | 1,465 | 1,446 | 1,460 | 19,600 | 1,460 |
| 2015-04-07 | 1,464 | 1,480 | 1,445 | 1,455 | 29,600 | 1,455 |
| 2015-04-06 | 1,448 | 1,464 | 1,444 | 1,464 | 28,000 | 1,464 |
| 2015-04-03 | 1,450 | 1,452 | 1,439 | 1,449 | 22,700 | 1,449 |
| 2015-04-02 | 1,420 | 1,450 | 1,414 | 1,442 | 38,600 | 1,442 |
| 2015-04-01 | 1,413 | 1,421 | 1,391 | 1,413 | 52,800 | 1,413 |
| 2015-03-31 | 1,435 | 1,447 | 1,426 | 1,435 | 34,600 | 1,435 |
| 2015-03-30 | 1,439 | 1,439 | 1,387 | 1,423 | 45,700 | 1,423 |
| 2015-03-27 | 1,441 | 1,455 | 1,421 | 1,439 | 63,200 | 1,439 |
| 2015-03-26 | 1,457 | 1,464 | 1,449 | 1,455 | 40,600 | 1,455 |
| 2015-03-25 | 1,450 | 1,455 | 1,436 | 1,453 | 25,500 | 1,453 |
| 2015-03-24 | 1,433 | 1,454 | 1,433 | 1,452 | 40,200 | 1,452 |
| 2015-03-23 | 1,450 | 1,451 | 1,427 | 1,436 | 26,200 | 1,436 |
| 2015-03-20 | 1,430 | 1,432 | 1,403 | 1,420 | 56,600 | 1,420 |
| 2015-03-19 | 1,449 | 1,449 | 1,420 | 1,429 | 30,800 | 1,429 |
| 2015-03-18 | 1,450 | 1,467 | 1,443 | 1,447 | 44,500 | 1,447 |
| 2015-03-17 | 1,420 | 1,446 | 1,420 | 1,434 | 26,700 | 1,434 |
| 2015-03-16 | 1,415 | 1,418 | 1,400 | 1,418 | 25,500 | 1,418 |
| 2015-03-13 | 1,397 | 1,418 | 1,395 | 1,406 | 43,600 | 1,406 |
| 2015-03-12 | 1,394 | 1,399 | 1,391 | 1,395 | 15,200 | 1,395 |
| 2015-03-11 | 1,384 | 1,400 | 1,384 | 1,393 | 12,800 | 1,393 |
| 2015-03-10 | 1,388 | 1,400 | 1,384 | 1,387 | 19,300 | 1,387 |
| 2015-03-09 | 1,375 | 1,397 | 1,370 | 1,387 | 26,600 | 1,387 |
| 2015-03-06 | 1,366 | 1,398 | 1,366 | 1,393 | 35,600 | 1,393 |
| 2015-03-05 | 1,343 | 1,368 | 1,342 | 1,365 | 21,600 | 1,365 |
| 2015-03-04 | 1,328 | 1,353 | 1,316 | 1,345 | 33,600 | 1,345 |
| 2015-03-03 | 1,371 | 1,371 | 1,344 | 1,344 | 27,700 | 1,344 |
| 2015-03-02 | 1,385 | 1,387 | 1,371 | 1,371 | 14,700 | 1,371 |
| 2015-02-27 | 1,380 | 1,388 | 1,371 | 1,379 | 24,900 | 1,379 |
| 2015-02-26 | 1,359 | 1,380 | 1,359 | 1,378 | 31,700 | 1,378 |
| 2015-02-25 | 1,369 | 1,370 | 1,347 | 1,355 | 14,700 | 1,355 |
| 2015-02-24 | 1,363 | 1,371 | 1,346 | 1,358 | 22,600 | 1,358 |
| 2015-02-23 | 1,347 | 1,365 | 1,347 | 1,357 | 31,900 | 1,357 |
| 2015-02-20 | 1,349 | 1,353 | 1,321 | 1,346 | 34,400 | 1,346 |
| 2015-02-19 | 1,337 | 1,346 | 1,333 | 1,345 | 34,000 | 1,345 |
| 2015-02-18 | 1,312 | 1,332 | 1,312 | 1,326 | 43,300 | 1,326 |
| 2015-02-17 | 1,295 | 1,316 | 1,295 | 1,311 | 16,500 | 1,311 |
| 2015-02-16 | 1,286 | 1,300 | 1,286 | 1,295 | 24,800 | 1,295 |
| 2015-02-13 | 1,306 | 1,306 | 1,275 | 1,286 | 26,700 | 1,286 |
| 2015-02-12 | 1,299 | 1,325 | 1,299 | 1,306 | 50,600 | 1,306 |
| 2015-02-10 | 1,281 | 1,298 | 1,276 | 1,298 | 41,000 | 1,298 |
| 2015-02-09 | 1,276 | 1,291 | 1,262 | 1,289 | 37,700 | 1,289 |
| 2015-02-06 | 1,282 | 1,284 | 1,260 | 1,267 | 38,600 | 1,267 |
| 2015-02-05 | 1,280 | 1,280 | 1,251 | 1,270 | 45,600 | 1,270 |
| 2015-02-04 | 1,249 | 1,283 | 1,249 | 1,273 | 50,200 | 1,273 |
| 2015-02-03 | 1,248 | 1,262 | 1,237 | 1,258 | 36,800 | 1,258 |
| 2015-02-02 | 1,230 | 1,250 | 1,219 | 1,248 | 49,000 | 1,248 |
| 2015-01-30 | 1,203 | 1,230 | 1,196 | 1,223 | 25,200 | 1,223 |
| 2015-01-29 | 1,210 | 1,210 | 1,192 | 1,203 | 10,900 | 1,203 |
| 2015-01-28 | 1,203 | 1,216 | 1,193 | 1,211 | 19,100 | 1,211 |
| 2015-01-27 | 1,199 | 1,209 | 1,190 | 1,204 | 14,400 | 1,204 |
| 2015-01-26 | 1,156 | 1,206 | 1,156 | 1,198 | 23,300 | 1,198 |
| 2015-01-23 | 1,188 | 1,197 | 1,179 | 1,183 | 18,800 | 1,183 |
| 2015-01-22 | 1,191 | 1,191 | 1,169 | 1,182 | 26,200 | 1,182 |
| 2015-01-21 | 1,187 | 1,187 | 1,173 | 1,180 | 13,000 | 1,180 |
| 2015-01-20 | 1,169 | 1,183 | 1,162 | 1,183 | 20,000 | 1,183 |
| 2015-01-19 | 1,180 | 1,180 | 1,150 | 1,158 | 23,600 | 1,158 |
| 2015-01-16 | 1,179 | 1,183 | 1,163 | 1,180 | 30,700 | 1,180 |
| 2015-01-15 | 1,175 | 1,190 | 1,173 | 1,188 | 14,900 | 1,188 |
| 2015-01-14 | 1,185 | 1,190 | 1,176 | 1,176 | 10,200 | 1,176 |
| 2015-01-13 | 1,195 | 1,212 | 1,188 | 1,197 | 37,200 | 1,197 |
| 2015-01-09 | 1,194 | 1,204 | 1,193 | 1,195 | 17,200 | 1,195 |
| 2015-01-08 | 1,181 | 1,197 | 1,181 | 1,192 | 14,500 | 1,192 |
| 2015-01-07 | 1,168 | 1,181 | 1,168 | 1,179 | 15,400 | 1,179 |
| 2015-01-06 | 1,186 | 1,186 | 1,177 | 1,178 | 27,700 | 1,178 |
| 2015-01-05 | 1,202 | 1,214 | 1,193 | 1,202 | 22,200 | 1,202 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
