7450 (株)サンデー 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 | 1,518 | 1,528 | 1,518 | 1,528 | 1,300 | 1,528 |
| 2015-12-29 | 1,497 | 1,503 | 1,497 | 1,503 | 900 | 1,503 |
| 2015-12-28 | 1,456 | 1,488 | 1,451 | 1,488 | 1,500 | 1,488 |
| 2015-12-25 | 1,451 | 1,460 | 1,451 | 1,456 | 3,000 | 1,456 |
| 2015-12-24 | 1,455 | 1,464 | 1,450 | 1,450 | 5,500 | 1,450 |
| 2015-12-22 | 1,457 | 1,460 | 1,455 | 1,457 | 1,900 | 1,457 |
| 2015-12-21 | 1,461 | 1,461 | 1,452 | 1,457 | 2,600 | 1,457 |
| 2015-12-18 | 1,466 | 1,467 | 1,464 | 1,465 | 1,700 | 1,465 |
| 2015-12-17 | 1,466 | 1,486 | 1,465 | 1,467 | 1,600 | 1,467 |
| 2015-12-16 | 1,490 | 1,491 | 1,466 | 1,466 | 2,900 | 1,466 |
| 2015-12-15 | 1,463 | 1,494 | 1,463 | 1,469 | 2,800 | 1,469 |
| 2015-12-14 | 1,470 | 1,494 | 1,430 | 1,463 | 4,600 | 1,463 |
| 2015-12-11 | 1,529 | 1,539 | 1,525 | 1,539 | 2,100 | 1,539 |
| 2015-12-10 | 1,550 | 1,550 | 1,537 | 1,541 | 2,100 | 1,541 |
| 2015-12-09 | 1,555 | 1,555 | 1,550 | 1,550 | 600 | 1,550 |
| 2015-12-08 | 1,558 | 1,560 | 1,555 | 1,555 | 1,400 | 1,555 |
| 2015-12-07 | 1,573 | 1,576 | 1,557 | 1,558 | 2,200 | 1,558 |
| 2015-12-04 | 1,588 | 1,588 | 1,552 | 1,572 | 2,300 | 1,572 |
| 2015-12-03 | 1,579 | 1,590 | 1,579 | 1,588 | 1,200 | 1,588 |
| 2015-12-02 | 1,580 | 1,580 | 1,565 | 1,579 | 800 | 1,579 |
| 2015-12-01 | 1,598 | 1,601 | 1,570 | 1,570 | 2,400 | 1,570 |
| 2015-11-30 | 1,588 | 1,620 | 1,588 | 1,598 | 3,100 | 1,598 |
| 2015-11-27 | 1,625 | 1,629 | 1,589 | 1,628 | 1,800 | 1,628 |
| 2015-11-26 | 1,605 | 1,610 | 1,515 | 1,610 | 5,100 | 1,610 |
| 2015-11-25 | 1,635 | 1,635 | 1,603 | 1,605 | 1,500 | 1,605 |
| 2015-11-24 | 1,640 | 1,640 | 1,616 | 1,639 | 2,100 | 1,639 |
| 2015-11-20 | 1,640 | 1,643 | 1,624 | 1,643 | 1,200 | 1,643 |
| 2015-11-19 | 1,630 | 1,638 | 1,630 | 1,636 | 700 | 1,636 |
| 2015-11-18 | 1,634 | 1,639 | 1,621 | 1,639 | 2,800 | 1,639 |
| 2015-11-17 | 1,590 | 1,616 | 1,588 | 1,616 | 1,300 | 1,616 |
| 2015-11-16 | 1,575 | 1,617 | 1,560 | 1,588 | 4,800 | 1,588 |
| 2015-11-13 | 1,544 | 1,560 | 1,544 | 1,560 | 1,300 | 1,560 |
| 2015-11-12 | 1,551 | 1,551 | 1,547 | 1,548 | 900 | 1,548 |
| 2015-11-11 | 1,546 | 1,547 | 1,543 | 1,547 | 1,800 | 1,547 |
| 2015-11-10 | 1,546 | 1,550 | 1,545 | 1,546 | 1,300 | 1,546 |
| 2015-11-09 | 1,550 | 1,550 | 1,546 | 1,546 | 800 | 1,546 |
| 2015-11-06 | 1,559 | 1,559 | 1,544 | 1,544 | 1,000 | 1,544 |
| 2015-11-05 | 1,542 | 1,553 | 1,538 | 1,549 | 1,100 | 1,549 |
| 2015-11-04 | 1,541 | 1,550 | 1,540 | 1,542 | 1,700 | 1,542 |
| 2015-11-02 | 1,546 | 1,549 | 1,540 | 1,545 | 1,100 | 1,545 |
| 2015-10-30 | 1,554 | 1,560 | 1,532 | 1,543 | 1,700 | 1,543 |
| 2015-10-29 | 1,540 | 1,551 | 1,537 | 1,545 | 2,300 | 1,545 |
| 2015-10-28 | 1,520 | 1,550 | 1,520 | 1,550 | 1,900 | 1,550 |
| 2015-10-27 | 1,501 | 1,522 | 1,501 | 1,520 | 2,100 | 1,520 |
| 2015-10-26 | 1,540 | 1,541 | 1,538 | 1,538 | 700 | 1,538 |
| 2015-10-23 | 1,549 | 1,553 | 1,541 | 1,541 | 1,800 | 1,541 |
| 2015-10-22 | 1,570 | 1,570 | 1,555 | 1,555 | 1,100 | 1,555 |
| 2015-10-21 | 1,567 | 1,567 | 1,552 | 1,566 | 2,600 | 1,566 |
| 2015-10-20 | 1,546 | 1,550 | 1,542 | 1,542 | 900 | 1,542 |
| 2015-10-19 | 1,555 | 1,560 | 1,540 | 1,545 | 1,400 | 1,545 |
| 2015-10-16 | 1,530 | 1,563 | 1,530 | 1,560 | 600 | 1,560 |
| 2015-10-15 | 1,569 | 1,569 | 1,515 | 1,559 | 3,000 | 1,559 |
| 2015-10-14 | 1,565 | 1,565 | 1,532 | 1,554 | 4,100 | 1,554 |
| 2015-10-13 | 1,548 | 1,565 | 1,547 | 1,565 | 2,100 | 1,565 |
| 2015-10-09 | 1,510 | 1,548 | 1,510 | 1,548 | 1,900 | 1,548 |
| 2015-10-08 | 1,505 | 1,530 | 1,505 | 1,516 | 1,800 | 1,516 |
| 2015-10-07 | 1,520 | 1,550 | 1,500 | 1,500 | 3,600 | 1,500 |
| 2015-10-06 | 1,538 | 1,563 | 1,487 | 1,487 | 6,200 | 1,487 |
| 2015-10-05 | 1,459 | 1,527 | 1,459 | 1,526 | 4,300 | 1,526 |
| 2015-10-02 | 1,389 | 1,460 | 1,389 | 1,433 | 6,700 | 1,433 |
| 2015-10-01 | 1,360 | 1,380 | 1,360 | 1,378 | 2,800 | 1,378 |
| 2015-09-30 | 1,350 | 1,367 | 1,346 | 1,352 | 900 | 1,352 |
| 2015-09-29 | 1,350 | 1,369 | 1,347 | 1,350 | 1,800 | 1,350 |
| 2015-09-28 | 1,340 | 1,350 | 1,337 | 1,350 | 1,600 | 1,350 |
| 2015-09-25 | 1,337 | 1,340 | 1,326 | 1,340 | 3,500 | 1,340 |
| 2015-09-24 | 1,319 | 1,325 | 1,317 | 1,325 | 2,200 | 1,325 |
| 2015-09-18 | 1,311 | 1,334 | 1,311 | 1,325 | 1,700 | 1,325 |
| 2015-09-17 | 1,331 | 1,331 | 1,327 | 1,330 | 1,000 | 1,330 |
| 2015-09-16 | 1,334 | 1,334 | 1,317 | 1,323 | 1,700 | 1,323 |
| 2015-09-15 | 1,318 | 1,345 | 1,313 | 1,321 | 2,000 | 1,321 |
| 2015-09-14 | 1,354 | 1,361 | 1,320 | 1,320 | 5,600 | 1,320 |
| 2015-09-11 | 1,314 | 1,334 | 1,307 | 1,327 | 3,200 | 1,327 |
| 2015-09-10 | 1,301 | 1,309 | 1,301 | 1,308 | 1,800 | 1,308 |
| 2015-09-09 | 1,302 | 1,314 | 1,300 | 1,314 | 3,200 | 1,314 |
| 2015-09-08 | 1,312 | 1,312 | 1,298 | 1,299 | 2,000 | 1,299 |
| 2015-09-07 | 1,320 | 1,335 | 1,299 | 1,312 | 5,200 | 1,312 |
| 2015-09-04 | 1,442 | 1,442 | 1,240 | 1,329 | 13,600 | 1,329 |
| 2015-09-03 | 1,484 | 1,494 | 1,449 | 1,450 | 3,400 | 1,450 |
| 2015-09-02 | 1,476 | 1,521 | 1,400 | 1,520 | 6,900 | 1,520 |
| 2015-09-01 | 1,611 | 1,611 | 1,519 | 1,521 | 6,900 | 1,521 |
| 2015-08-31 | 1,636 | 1,648 | 1,616 | 1,617 | 4,700 | 1,617 |
| 2015-08-28 | 1,650 | 1,654 | 1,642 | 1,651 | 6,900 | 1,651 |
| 2015-08-27 | 1,685 | 1,692 | 1,630 | 1,648 | 27,300 | 1,648 |
| 2015-08-26 | 1,815 | 1,845 | 1,815 | 1,845 | 9,800 | 1,845 |
| 2015-08-25 | 1,720 | 1,808 | 1,700 | 1,800 | 10,200 | 1,800 |
| 2015-08-24 | 1,800 | 1,848 | 1,785 | 1,785 | 14,200 | 1,785 |
| 2015-08-21 | 1,850 | 1,873 | 1,849 | 1,855 | 8,100 | 1,855 |
| 2015-08-20 | 1,852 | 1,857 | 1,844 | 1,852 | 5,100 | 1,852 |
| 2015-08-19 | 1,852 | 1,852 | 1,847 | 1,852 | 5,000 | 1,852 |
| 2015-08-18 | 1,845 | 1,853 | 1,843 | 1,852 | 6,100 | 1,852 |
| 2015-08-17 | 1,846 | 1,846 | 1,842 | 1,846 | 5,000 | 1,846 |
| 2015-08-14 | 1,842 | 1,850 | 1,841 | 1,849 | 4,000 | 1,849 |
| 2015-08-13 | 1,859 | 1,859 | 1,838 | 1,846 | 5,700 | 1,846 |
| 2015-08-12 | 1,881 | 1,882 | 1,862 | 1,862 | 7,400 | 1,862 |
| 2015-08-11 | 1,896 | 1,897 | 1,876 | 1,881 | 8,500 | 1,881 |
| 2015-08-10 | 1,898 | 1,899 | 1,896 | 1,896 | 5,200 | 1,896 |
| 2015-08-07 | 1,910 | 1,910 | 1,897 | 1,900 | 10,200 | 1,900 |
| 2015-08-06 | 1,910 | 1,915 | 1,905 | 1,910 | 4,900 | 1,910 |
| 2015-08-05 | 1,914 | 1,916 | 1,908 | 1,916 | 3,800 | 1,916 |
| 2015-08-04 | 1,918 | 1,920 | 1,910 | 1,914 | 4,100 | 1,914 |
| 2015-08-03 | 1,924 | 1,925 | 1,910 | 1,918 | 4,700 | 1,918 |
| 2015-07-31 | 1,926 | 1,926 | 1,918 | 1,923 | 3,100 | 1,923 |
| 2015-07-30 | 1,932 | 1,936 | 1,925 | 1,926 | 2,900 | 1,926 |
| 2015-07-29 | 1,947 | 1,949 | 1,926 | 1,931 | 3,300 | 1,931 |
| 2015-07-28 | 1,920 | 1,948 | 1,920 | 1,947 | 4,500 | 1,947 |
| 2015-07-27 | 1,935 | 1,948 | 1,930 | 1,945 | 3,600 | 1,945 |
| 2015-07-24 | 1,948 | 1,952 | 1,935 | 1,935 | 4,600 | 1,935 |
| 2015-07-23 | 1,952 | 1,952 | 1,947 | 1,948 | 3,000 | 1,948 |
| 2015-07-22 | 1,951 | 1,957 | 1,948 | 1,952 | 2,800 | 1,952 |
| 2015-07-21 | 1,951 | 1,953 | 1,947 | 1,950 | 4,000 | 1,950 |
| 2015-07-17 | 1,937 | 1,950 | 1,937 | 1,943 | 2,400 | 1,943 |
| 2015-07-16 | 1,938 | 1,955 | 1,921 | 1,955 | 3,700 | 1,955 |
| 2015-07-15 | 1,921 | 1,938 | 1,911 | 1,938 | 2,300 | 1,938 |
| 2015-07-14 | 1,900 | 1,920 | 1,900 | 1,920 | 3,700 | 1,920 |
| 2015-07-13 | 1,820 | 1,867 | 1,820 | 1,862 | 3,500 | 1,862 |
| 2015-07-10 | 1,807 | 1,839 | 1,807 | 1,820 | 3,800 | 1,820 |
| 2015-07-09 | 1,802 | 1,847 | 1,698 | 1,847 | 15,700 | 1,847 |
| 2015-07-08 | 1,951 | 1,972 | 1,842 | 1,855 | 10,400 | 1,855 |
| 2015-07-07 | 1,947 | 1,948 | 1,946 | 1,948 | 1,500 | 1,948 |
| 2015-07-06 | 1,946 | 1,949 | 1,946 | 1,947 | 2,600 | 1,947 |
| 2015-07-03 | 1,947 | 1,948 | 1,944 | 1,948 | 2,000 | 1,948 |
| 2015-07-02 | 1,945 | 1,949 | 1,915 | 1,942 | 5,500 | 1,942 |
| 2015-07-01 | 1,863 | 1,919 | 1,863 | 1,915 | 5,100 | 1,915 |
| 2015-06-30 | 1,840 | 1,860 | 1,830 | 1,850 | 2,300 | 1,850 |
| 2015-06-29 | 1,845 | 1,859 | 1,820 | 1,852 | 3,700 | 1,852 |
| 2015-06-26 | 1,814 | 1,865 | 1,814 | 1,850 | 3,800 | 1,850 |
| 2015-06-25 | 1,815 | 1,815 | 1,811 | 1,815 | 2,400 | 1,815 |
| 2015-06-24 | 1,833 | 1,833 | 1,816 | 1,823 | 4,700 | 1,823 |
| 2015-06-23 | 1,844 | 1,846 | 1,836 | 1,836 | 2,600 | 1,836 |
| 2015-06-22 | 1,858 | 1,858 | 1,802 | 1,852 | 9,900 | 1,852 |
| 2015-06-19 | 1,895 | 1,900 | 1,850 | 1,865 | 4,500 | 1,865 |
| 2015-06-18 | 1,915 | 1,930 | 1,851 | 1,895 | 8,100 | 1,895 |
| 2015-06-17 | 1,926 | 1,933 | 1,918 | 1,932 | 3,500 | 1,932 |
| 2015-06-16 | 1,950 | 1,950 | 1,900 | 1,933 | 4,300 | 1,933 |
| 2015-06-15 | 1,923 | 1,970 | 1,922 | 1,967 | 3,100 | 1,967 |
| 2015-06-12 | 1,984 | 1,984 | 1,920 | 1,922 | 14,700 | 1,922 |
| 2015-06-11 | 1,980 | 1,995 | 1,980 | 1,995 | 2,700 | 1,995 |
| 2015-06-10 | 1,975 | 1,995 | 1,953 | 1,995 | 4,500 | 1,995 |
| 2015-06-09 | 1,950 | 1,960 | 1,944 | 1,960 | 1,600 | 1,960 |
| 2015-06-08 | 1,935 | 1,950 | 1,935 | 1,950 | 2,400 | 1,950 |
| 2015-06-05 | 1,930 | 1,930 | 1,922 | 1,926 | 3,600 | 1,926 |
| 2015-06-04 | 1,909 | 1,933 | 1,901 | 1,933 | 4,800 | 1,933 |
| 2015-06-03 | 1,933 | 1,934 | 1,910 | 1,930 | 7,800 | 1,930 |
| 2015-06-02 | 1,974 | 1,980 | 1,910 | 1,956 | 9,400 | 1,956 |
| 2015-06-01 | 1,936 | 1,955 | 1,932 | 1,954 | 5,800 | 1,954 |
| 2015-05-29 | 1,906 | 1,936 | 1,890 | 1,936 | 9,600 | 1,936 |
| 2015-05-28 | 1,900 | 1,926 | 1,891 | 1,918 | 5,400 | 1,918 |
| 2015-05-27 | 1,870 | 1,927 | 1,861 | 1,924 | 6,700 | 1,924 |
| 2015-05-26 | 1,852 | 1,853 | 1,825 | 1,853 | 3,800 | 1,853 |
| 2015-05-25 | 1,850 | 1,858 | 1,812 | 1,839 | 6,500 | 1,839 |
| 2015-05-22 | 1,781 | 1,800 | 1,773 | 1,800 | 6,800 | 1,800 |
| 2015-05-21 | 1,764 | 1,780 | 1,753 | 1,780 | 7,400 | 1,780 |
| 2015-05-20 | 1,758 | 1,764 | 1,750 | 1,763 | 2,900 | 1,763 |
| 2015-05-19 | 1,744 | 1,760 | 1,737 | 1,759 | 3,300 | 1,759 |
| 2015-05-18 | 1,745 | 1,755 | 1,725 | 1,755 | 2,900 | 1,755 |
| 2015-05-15 | 1,748 | 1,748 | 1,719 | 1,730 | 3,800 | 1,730 |
| 2015-05-14 | 1,767 | 1,767 | 1,716 | 1,725 | 1,400 | 1,725 |
| 2015-05-13 | 1,760 | 1,773 | 1,663 | 1,767 | 12,500 | 1,767 |
| 2015-05-12 | 1,698 | 1,798 | 1,698 | 1,795 | 10,300 | 1,795 |
| 2015-05-11 | 1,650 | 1,705 | 1,650 | 1,694 | 8,800 | 1,694 |
| 2015-05-08 | 1,629 | 1,646 | 1,604 | 1,640 | 7,100 | 1,640 |
| 2015-05-07 | 1,603 | 1,632 | 1,590 | 1,590 | 8,600 | 1,590 |
| 2015-05-01 | 1,603 | 1,608 | 1,600 | 1,602 | 4,700 | 1,602 |
| 2015-04-30 | 1,601 | 1,603 | 1,577 | 1,603 | 8,800 | 1,603 |
| 2015-04-28 | 1,597 | 1,600 | 1,587 | 1,600 | 3,600 | 1,600 |
| 2015-04-27 | 1,576 | 1,590 | 1,576 | 1,589 | 1,600 | 1,589 |
| 2015-04-24 | 1,575 | 1,584 | 1,572 | 1,575 | 1,400 | 1,575 |
| 2015-04-23 | 1,594 | 1,601 | 1,590 | 1,590 | 3,800 | 1,590 |
| 2015-04-22 | 1,619 | 1,622 | 1,570 | 1,600 | 7,200 | 1,600 |
| 2015-04-21 | 1,564 | 1,610 | 1,564 | 1,602 | 8,300 | 1,602 |
| 2015-04-20 | 1,515 | 1,575 | 1,515 | 1,564 | 3,200 | 1,564 |
| 2015-04-17 | 1,475 | 1,539 | 1,475 | 1,515 | 8,100 | 1,515 |
| 2015-04-16 | 1,455 | 1,480 | 1,453 | 1,475 | 6,000 | 1,475 |
| 2015-04-15 | 1,490 | 1,491 | 1,480 | 1,480 | 7,500 | 1,480 |
| 2015-04-14 | 1,527 | 1,538 | 1,505 | 1,507 | 6,700 | 1,507 |
| 2015-04-13 | 1,532 | 1,578 | 1,530 | 1,538 | 5,600 | 1,538 |
| 2015-04-10 | 1,550 | 1,590 | 1,479 | 1,565 | 14,400 | 1,565 |
| 2015-04-09 | 1,589 | 1,589 | 1,555 | 1,565 | 7,500 | 1,565 |
| 2015-04-08 | 1,569 | 1,590 | 1,558 | 1,590 | 6,700 | 1,590 |
| 2015-04-07 | 1,571 | 1,589 | 1,560 | 1,566 | 8,700 | 1,566 |
| 2015-04-06 | 1,522 | 1,565 | 1,522 | 1,559 | 4,400 | 1,559 |
| 2015-04-03 | 1,507 | 1,521 | 1,507 | 1,516 | 4,700 | 1,516 |
| 2015-04-02 | 1,527 | 1,527 | 1,501 | 1,506 | 2,900 | 1,506 |
| 2015-04-01 | 1,479 | 1,558 | 1,479 | 1,516 | 3,700 | 1,516 |
| 2015-03-31 | 1,461 | 1,480 | 1,461 | 1,473 | 2,800 | 1,473 |
| 2015-03-30 | 1,470 | 1,470 | 1,438 | 1,461 | 2,000 | 1,461 |
| 2015-03-27 | 1,422 | 1,449 | 1,422 | 1,431 | 2,500 | 1,431 |
| 2015-03-26 | 1,437 | 1,450 | 1,421 | 1,421 | 4,300 | 1,421 |
| 2015-03-25 | 1,437 | 1,456 | 1,437 | 1,437 | 3,700 | 1,437 |
| 2015-03-24 | 1,390 | 1,480 | 1,390 | 1,420 | 12,100 | 1,420 |
| 2015-03-23 | 1,349 | 1,377 | 1,349 | 1,377 | 2,800 | 1,377 |
| 2015-03-20 | 1,350 | 1,350 | 1,323 | 1,350 | 5,700 | 1,350 |
| 2015-03-19 | 1,300 | 1,355 | 1,300 | 1,349 | 8,000 | 1,349 |
| 2015-03-18 | 1,300 | 1,334 | 1,292 | 1,294 | 15,800 | 1,294 |
| 2015-03-17 | 1,273 | 1,285 | 1,273 | 1,285 | 3,200 | 1,285 |
| 2015-03-16 | 1,270 | 1,279 | 1,270 | 1,279 | 3,200 | 1,279 |
| 2015-03-13 | 1,272 | 1,272 | 1,264 | 1,270 | 1,700 | 1,270 |
| 2015-03-12 | 1,260 | 1,279 | 1,250 | 1,277 | 3,500 | 1,277 |
| 2015-03-11 | 1,270 | 1,270 | 1,225 | 1,266 | 6,500 | 1,266 |
| 2015-03-10 | 1,270 | 1,271 | 1,259 | 1,271 | 1,200 | 1,271 |
| 2015-03-09 | 1,270 | 1,271 | 1,258 | 1,265 | 3,600 | 1,265 |
| 2015-03-06 | 1,275 | 1,280 | 1,270 | 1,270 | 1,300 | 1,270 |
| 2015-03-05 | 1,265 | 1,286 | 1,265 | 1,280 | 2,300 | 1,280 |
| 2015-03-04 | 1,231 | 1,300 | 1,231 | 1,257 | 9,600 | 1,257 |
| 2015-03-03 | 1,220 | 1,230 | 1,219 | 1,230 | 5,300 | 1,230 |
| 2015-03-02 | 1,191 | 1,215 | 1,190 | 1,214 | 4,000 | 1,214 |
| 2015-02-27 | 1,190 | 1,194 | 1,190 | 1,191 | 1,500 | 1,191 |
| 2015-02-26 | 1,186 | 1,197 | 1,186 | 1,188 | 1,600 | 1,188 |
| 2015-02-25 | 1,180 | 1,197 | 1,179 | 1,196 | 4,100 | 1,196 |
| 2015-02-24 | 1,193 | 1,198 | 1,185 | 1,198 | 5,000 | 1,198 |
| 2015-02-23 | 1,190 | 1,191 | 1,185 | 1,191 | 6,800 | 1,191 |
| 2015-02-20 | 1,200 | 1,201 | 1,188 | 1,189 | 4,900 | 1,189 |
| 2015-02-19 | 1,215 | 1,216 | 1,199 | 1,200 | 4,800 | 1,200 |
| 2015-02-18 | 1,215 | 1,217 | 1,212 | 1,215 | 3,700 | 1,215 |
| 2015-02-17 | 1,207 | 1,210 | 1,206 | 1,210 | 1,900 | 1,210 |
| 2015-02-16 | 1,199 | 1,206 | 1,195 | 1,206 | 6,500 | 1,206 |
| 2015-02-13 | 1,190 | 1,195 | 1,190 | 1,195 | 2,300 | 1,195 |
| 2015-02-12 | 1,187 | 1,194 | 1,187 | 1,194 | 2,300 | 1,194 |
| 2015-02-10 | 1,182 | 1,194 | 1,180 | 1,185 | 3,800 | 1,185 |
| 2015-02-09 | 1,173 | 1,182 | 1,160 | 1,182 | 5,100 | 1,182 |
| 2015-02-06 | 1,169 | 1,179 | 1,169 | 1,173 | 1,300 | 1,173 |
| 2015-02-05 | 1,166 | 1,178 | 1,166 | 1,169 | 2,200 | 1,169 |
| 2015-02-04 | 1,179 | 1,181 | 1,176 | 1,179 | 1,800 | 1,179 |
| 2015-02-03 | 1,178 | 1,178 | 1,173 | 1,178 | 1,900 | 1,178 |
| 2015-02-02 | 1,177 | 1,178 | 1,171 | 1,178 | 1,900 | 1,178 |
| 2015-01-30 | 1,166 | 1,178 | 1,166 | 1,177 | 2,200 | 1,177 |
| 2015-01-29 | 1,160 | 1,170 | 1,159 | 1,167 | 2,300 | 1,167 |
| 2015-01-28 | 1,157 | 1,170 | 1,157 | 1,160 | 1,100 | 1,160 |
| 2015-01-27 | 1,152 | 1,160 | 1,152 | 1,156 | 2,000 | 1,156 |
| 2015-01-26 | 1,156 | 1,157 | 1,150 | 1,150 | 1,900 | 1,150 |
| 2015-01-23 | 1,156 | 1,178 | 1,142 | 1,156 | 5,400 | 1,156 |
| 2015-01-22 | 1,163 | 1,175 | 1,143 | 1,156 | 4,500 | 1,156 |
| 2015-01-21 | 1,145 | 1,160 | 1,130 | 1,159 | 3,700 | 1,159 |
| 2015-01-20 | 1,150 | 1,167 | 1,135 | 1,166 | 3,500 | 1,166 |
| 2015-01-19 | 1,130 | 1,175 | 1,121 | 1,175 | 2,300 | 1,175 |
| 2015-01-16 | 1,114 | 1,127 | 1,113 | 1,124 | 2,000 | 1,124 |
| 2015-01-15 | 1,130 | 1,150 | 1,122 | 1,131 | 2,000 | 1,131 |
| 2015-01-14 | 1,146 | 1,159 | 1,128 | 1,155 | 3,200 | 1,155 |
| 2015-01-13 | 1,138 | 1,150 | 1,138 | 1,147 | 3,600 | 1,147 |
| 2015-01-09 | 1,185 | 1,185 | 1,159 | 1,159 | 2,300 | 1,159 |
| 2015-01-08 | 1,161 | 1,177 | 1,155 | 1,170 | 8,200 | 1,170 |
| 2015-01-07 | 1,138 | 1,160 | 1,135 | 1,154 | 7,300 | 1,154 |
| 2015-01-06 | 1,148 | 1,148 | 1,140 | 1,147 | 3,500 | 1,147 |
| 2015-01-05 | 1,148 | 1,151 | 1,146 | 1,150 | 3,900 | 1,150 |
分割・併合履歴 ： [1998-02-17]1株→1.1株 [1997-02-17]1株→1.1株 [1996-02-15]1株→1.1株
