7458 (株)第一興商 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 | 4,755 | 4,805 | 4,725 | 4,805 | 88,200 | 2,402.50 |
| 2015-12-29 | 4,675 | 4,775 | 4,660 | 4,755 | 110,900 | 2,377.50 |
| 2015-12-28 | 4,690 | 4,730 | 4,650 | 4,695 | 105,400 | 2,347.50 |
| 2015-12-25 | 4,590 | 4,720 | 4,555 | 4,695 | 139,400 | 2,347.50 |
| 2015-12-24 | 4,615 | 4,660 | 4,510 | 4,570 | 191,700 | 2,285 |
| 2015-12-22 | 4,525 | 4,685 | 4,500 | 4,665 | 180,600 | 2,332.50 |
| 2015-12-21 | 4,405 | 4,485 | 4,380 | 4,455 | 111,700 | 2,227.50 |
| 2015-12-18 | 4,445 | 4,520 | 4,405 | 4,405 | 170,700 | 2,202.50 |
| 2015-12-17 | 4,350 | 4,450 | 4,315 | 4,450 | 124,100 | 2,225 |
| 2015-12-16 | 4,295 | 4,330 | 4,260 | 4,310 | 81,300 | 2,155 |
| 2015-12-15 | 4,295 | 4,310 | 4,225 | 4,245 | 61,200 | 2,122.50 |
| 2015-12-14 | 4,320 | 4,320 | 4,235 | 4,270 | 121,000 | 2,135 |
| 2015-12-11 | 4,330 | 4,380 | 4,290 | 4,330 | 125,300 | 2,165 |
| 2015-12-10 | 4,305 | 4,370 | 4,245 | 4,360 | 163,500 | 2,180 |
| 2015-12-09 | 4,360 | 4,395 | 4,330 | 4,340 | 167,400 | 2,170 |
| 2015-12-08 | 4,495 | 4,510 | 4,390 | 4,420 | 189,900 | 2,210 |
| 2015-12-07 | 4,465 | 4,590 | 4,450 | 4,500 | 340,900 | 2,250 |
| 2015-12-04 | 4,160 | 4,200 | 4,160 | 4,185 | 41,600 | 2,092.50 |
| 2015-12-03 | 4,175 | 4,260 | 4,175 | 4,225 | 46,600 | 2,112.50 |
| 2015-12-02 | 4,050 | 4,270 | 4,045 | 4,245 | 106,000 | 2,122.50 |
| 2015-12-01 | 4,010 | 4,050 | 4,005 | 4,045 | 42,800 | 2,022.50 |
| 2015-11-30 | 4,035 | 4,050 | 4,005 | 4,035 | 55,800 | 2,017.50 |
| 2015-11-27 | 4,100 | 4,100 | 4,020 | 4,045 | 39,800 | 2,022.50 |
| 2015-11-26 | 4,050 | 4,120 | 4,050 | 4,100 | 33,000 | 2,050 |
| 2015-11-25 | 4,060 | 4,065 | 4,015 | 4,045 | 40,900 | 2,022.50 |
| 2015-11-24 | 4,115 | 4,115 | 4,050 | 4,055 | 38,500 | 2,027.50 |
| 2015-11-20 | 4,045 | 4,080 | 4,030 | 4,075 | 41,700 | 2,037.50 |
| 2015-11-19 | 4,040 | 4,105 | 4,025 | 4,045 | 62,800 | 2,022.50 |
| 2015-11-18 | 4,030 | 4,055 | 4,020 | 4,020 | 60,800 | 2,010 |
| 2015-11-17 | 4,040 | 4,055 | 4,025 | 4,035 | 64,200 | 2,017.50 |
| 2015-11-16 | 4,040 | 4,075 | 4,030 | 4,045 | 50,200 | 2,022.50 |
| 2015-11-13 | 4,050 | 4,095 | 4,050 | 4,080 | 46,900 | 2,040 |
| 2015-11-12 | 4,060 | 4,100 | 4,045 | 4,060 | 116,800 | 2,030 |
| 2015-11-11 | 4,035 | 4,155 | 4,025 | 4,125 | 71,900 | 2,062.50 |
| 2015-11-10 | 4,045 | 4,085 | 4,045 | 4,050 | 99,700 | 2,025 |
| 2015-11-09 | 4,060 | 4,090 | 4,040 | 4,085 | 60,600 | 2,042.50 |
| 2015-11-06 | 4,065 | 4,105 | 4,060 | 4,090 | 25,900 | 2,045 |
| 2015-11-05 | 4,060 | 4,095 | 4,040 | 4,095 | 34,800 | 2,047.50 |
| 2015-11-04 | 4,100 | 4,110 | 4,035 | 4,040 | 64,100 | 2,020 |
| 2015-11-02 | 4,040 | 4,070 | 4,040 | 4,065 | 49,200 | 2,032.50 |
| 2015-10-30 | 4,035 | 4,080 | 4,025 | 4,040 | 73,900 | 2,020 |
| 2015-10-29 | 4,005 | 4,065 | 4,005 | 4,035 | 59,400 | 2,017.50 |
| 2015-10-28 | 3,920 | 4,020 | 3,920 | 3,995 | 68,600 | 1,997.50 |
| 2015-10-27 | 4,005 | 4,010 | 3,905 | 3,925 | 96,200 | 1,962.50 |
| 2015-10-26 | 4,055 | 4,055 | 3,975 | 4,000 | 33,800 | 2,000 |
| 2015-10-23 | 4,040 | 4,040 | 3,990 | 4,010 | 51,800 | 2,005 |
| 2015-10-22 | 4,045 | 4,050 | 3,975 | 3,990 | 39,700 | 1,995 |
| 2015-10-21 | 4,080 | 4,080 | 4,030 | 4,045 | 23,000 | 2,022.50 |
| 2015-10-20 | 4,050 | 4,065 | 4,020 | 4,055 | 28,100 | 2,027.50 |
| 2015-10-19 | 4,105 | 4,115 | 4,050 | 4,065 | 30,000 | 2,032.50 |
| 2015-10-16 | 4,065 | 4,160 | 4,065 | 4,105 | 51,600 | 2,052.50 |
| 2015-10-15 | 4,010 | 4,100 | 4,000 | 4,055 | 35,900 | 2,027.50 |
| 2015-10-14 | 4,000 | 4,075 | 4,000 | 4,055 | 28,500 | 2,027.50 |
| 2015-10-13 | 4,065 | 4,070 | 4,000 | 4,000 | 71,600 | 2,000 |
| 2015-10-09 | 4,085 | 4,100 | 4,035 | 4,055 | 48,000 | 2,027.50 |
| 2015-10-08 | 4,200 | 4,200 | 4,080 | 4,080 | 67,200 | 2,040 |
| 2015-10-07 | 4,255 | 4,280 | 4,195 | 4,220 | 38,600 | 2,110 |
| 2015-10-06 | 4,285 | 4,335 | 4,245 | 4,280 | 49,800 | 2,140 |
| 2015-10-05 | 4,215 | 4,280 | 4,205 | 4,225 | 26,800 | 2,112.50 |
| 2015-10-02 | 4,260 | 4,315 | 4,190 | 4,215 | 49,000 | 2,107.50 |
| 2015-10-01 | 4,320 | 4,345 | 4,245 | 4,260 | 61,300 | 2,130 |
| 2015-09-30 | 4,230 | 4,290 | 4,215 | 4,235 | 69,100 | 2,117.50 |
| 2015-09-29 | 4,250 | 4,260 | 4,125 | 4,145 | 72,300 | 2,072.50 |
| 2015-09-28 | 4,325 | 4,350 | 4,270 | 4,300 | 92,600 | 2,150 |
| 2015-09-25 | 4,400 | 4,450 | 4,385 | 4,400 | 314,800 | 2,200 |
| 2015-09-24 | 4,365 | 4,435 | 4,365 | 4,390 | 147,600 | 2,195 |
| 2015-09-18 | 4,380 | 4,405 | 4,345 | 4,380 | 69,500 | 2,190 |
| 2015-09-17 | 4,400 | 4,410 | 4,335 | 4,370 | 87,200 | 2,185 |
| 2015-09-16 | 4,405 | 4,425 | 4,375 | 4,380 | 59,100 | 2,190 |
| 2015-09-15 | 4,430 | 4,495 | 4,400 | 4,435 | 64,000 | 2,217.50 |
| 2015-09-14 | 4,375 | 4,450 | 4,350 | 4,430 | 97,500 | 2,215 |
| 2015-09-11 | 4,285 | 4,420 | 4,270 | 4,390 | 64,100 | 2,195 |
| 2015-09-10 | 4,360 | 4,420 | 4,285 | 4,300 | 70,700 | 2,150 |
| 2015-09-09 | 4,440 | 4,520 | 4,400 | 4,460 | 67,500 | 2,230 |
| 2015-09-08 | 4,405 | 4,430 | 4,285 | 4,360 | 62,900 | 2,180 |
| 2015-09-07 | 4,405 | 4,410 | 4,370 | 4,380 | 64,600 | 2,190 |
| 2015-09-04 | 4,490 | 4,510 | 4,425 | 4,480 | 159,100 | 2,240 |
| 2015-09-03 | 4,470 | 4,515 | 4,465 | 4,500 | 127,000 | 2,250 |
| 2015-09-02 | 4,450 | 4,530 | 4,405 | 4,435 | 197,700 | 2,217.50 |
| 2015-09-01 | 4,615 | 4,625 | 4,560 | 4,585 | 84,700 | 2,292.50 |
| 2015-08-31 | 4,595 | 4,595 | 4,520 | 4,595 | 63,000 | 2,297.50 |
| 2015-08-28 | 4,450 | 4,520 | 4,445 | 4,485 | 56,500 | 2,242.50 |
| 2015-08-27 | 4,490 | 4,490 | 4,310 | 4,355 | 75,600 | 2,177.50 |
| 2015-08-26 | 4,300 | 4,395 | 4,290 | 4,365 | 43,100 | 2,182.50 |
| 2015-08-25 | 4,185 | 4,415 | 4,065 | 4,255 | 134,400 | 2,127.50 |
| 2015-08-24 | 4,520 | 4,585 | 4,330 | 4,340 | 89,900 | 2,170 |
| 2015-08-21 | 4,650 | 4,700 | 4,620 | 4,670 | 72,000 | 2,335 |
| 2015-08-20 | 4,600 | 4,765 | 4,585 | 4,715 | 101,600 | 2,357.50 |
| 2015-08-19 | 4,670 | 4,690 | 4,580 | 4,585 | 56,800 | 2,292.50 |
| 2015-08-18 | 4,740 | 4,785 | 4,625 | 4,670 | 84,800 | 2,335 |
| 2015-08-17 | 4,650 | 4,740 | 4,625 | 4,740 | 78,200 | 2,370 |
| 2015-08-14 | 4,715 | 4,755 | 4,595 | 4,615 | 88,600 | 2,307.50 |
| 2015-08-13 | 4,805 | 4,815 | 4,695 | 4,785 | 156,800 | 2,392.50 |
| 2015-08-12 | 4,745 | 4,800 | 4,725 | 4,735 | 77,200 | 2,367.50 |
| 2015-08-11 | 4,700 | 4,810 | 4,655 | 4,800 | 122,700 | 2,400 |
| 2015-08-10 | 4,670 | 4,670 | 4,545 | 4,545 | 178,800 | 2,272.50 |
| 2015-08-07 | 4,865 | 4,885 | 4,720 | 4,765 | 134,600 | 2,382.50 |
| 2015-08-06 | 4,945 | 4,965 | 4,895 | 4,960 | 89,600 | 2,480 |
| 2015-08-05 | 4,880 | 4,970 | 4,830 | 4,945 | 87,800 | 2,472.50 |
| 2015-08-04 | 5,030 | 5,030 | 4,870 | 4,880 | 101,300 | 2,440 |
| 2015-08-03 | 4,900 | 5,030 | 4,895 | 5,030 | 105,200 | 2,515 |
| 2015-07-31 | 4,860 | 4,880 | 4,825 | 4,875 | 92,000 | 2,437.50 |
| 2015-07-30 | 4,740 | 4,855 | 4,735 | 4,855 | 99,600 | 2,427.50 |
| 2015-07-29 | 4,660 | 4,760 | 4,645 | 4,745 | 86,000 | 2,372.50 |
| 2015-07-28 | 4,585 | 4,660 | 4,585 | 4,650 | 77,000 | 2,325 |
| 2015-07-27 | 4,545 | 4,625 | 4,545 | 4,595 | 30,200 | 2,297.50 |
| 2015-07-24 | 4,590 | 4,635 | 4,525 | 4,540 | 47,600 | 2,270 |
| 2015-07-23 | 4,555 | 4,560 | 4,510 | 4,540 | 49,000 | 2,270 |
| 2015-07-22 | 4,550 | 4,560 | 4,490 | 4,530 | 57,600 | 2,265 |
| 2015-07-21 | 4,565 | 4,595 | 4,540 | 4,550 | 64,900 | 2,275 |
| 2015-07-17 | 4,575 | 4,635 | 4,530 | 4,555 | 45,100 | 2,277.50 |
| 2015-07-16 | 4,585 | 4,630 | 4,540 | 4,570 | 55,000 | 2,285 |
| 2015-07-15 | 4,515 | 4,585 | 4,490 | 4,585 | 108,900 | 2,292.50 |
| 2015-07-14 | 4,485 | 4,525 | 4,465 | 4,490 | 134,000 | 2,245 |
| 2015-07-13 | 4,415 | 4,495 | 4,410 | 4,465 | 56,800 | 2,232.50 |
| 2015-07-10 | 4,380 | 4,470 | 4,380 | 4,415 | 78,100 | 2,207.50 |
| 2015-07-09 | 4,430 | 4,460 | 4,340 | 4,375 | 162,600 | 2,187.50 |
| 2015-07-08 | 4,490 | 4,505 | 4,430 | 4,455 | 137,200 | 2,227.50 |
| 2015-07-07 | 4,380 | 4,490 | 4,380 | 4,490 | 148,600 | 2,245 |
| 2015-07-06 | 4,295 | 4,400 | 4,295 | 4,345 | 89,700 | 2,172.50 |
| 2015-07-03 | 4,325 | 4,385 | 4,305 | 4,345 | 65,700 | 2,172.50 |
| 2015-07-02 | 4,335 | 4,370 | 4,295 | 4,300 | 64,300 | 2,150 |
| 2015-07-01 | 4,345 | 4,395 | 4,310 | 4,335 | 62,500 | 2,167.50 |
| 2015-06-30 | 4,300 | 4,345 | 4,275 | 4,310 | 84,200 | 2,155 |
| 2015-06-29 | 4,240 | 4,300 | 4,205 | 4,290 | 67,500 | 2,145 |
| 2015-06-26 | 4,310 | 4,340 | 4,285 | 4,310 | 47,300 | 2,155 |
| 2015-06-25 | 4,275 | 4,305 | 4,265 | 4,275 | 54,500 | 2,137.50 |
| 2015-06-24 | 4,240 | 4,330 | 4,240 | 4,280 | 72,000 | 2,140 |
| 2015-06-23 | 4,350 | 4,360 | 4,310 | 4,310 | 62,200 | 2,155 |
| 2015-06-22 | 4,350 | 4,360 | 4,310 | 4,360 | 49,900 | 2,180 |
| 2015-06-19 | 4,340 | 4,345 | 4,300 | 4,340 | 72,700 | 2,170 |
| 2015-06-18 | 4,320 | 4,350 | 4,300 | 4,330 | 80,300 | 2,165 |
| 2015-06-17 | 4,310 | 4,345 | 4,270 | 4,290 | 80,500 | 2,145 |
| 2015-06-16 | 4,275 | 4,305 | 4,270 | 4,305 | 52,100 | 2,152.50 |
| 2015-06-15 | 4,200 | 4,270 | 4,190 | 4,265 | 83,400 | 2,132.50 |
| 2015-06-12 | 4,230 | 4,265 | 4,200 | 4,255 | 82,400 | 2,127.50 |
| 2015-06-11 | 4,300 | 4,300 | 4,230 | 4,245 | 45,600 | 2,122.50 |
| 2015-06-10 | 4,275 | 4,300 | 4,225 | 4,280 | 69,400 | 2,140 |
| 2015-06-09 | 4,260 | 4,280 | 4,205 | 4,245 | 60,300 | 2,122.50 |
| 2015-06-08 | 4,230 | 4,285 | 4,210 | 4,255 | 69,700 | 2,127.50 |
| 2015-06-05 | 4,165 | 4,230 | 4,140 | 4,230 | 65,800 | 2,115 |
| 2015-06-04 | 4,120 | 4,190 | 4,080 | 4,170 | 130,400 | 2,085 |
| 2015-06-03 | 4,100 | 4,100 | 4,055 | 4,080 | 79,700 | 2,040 |
| 2015-06-02 | 4,125 | 4,145 | 4,065 | 4,130 | 55,800 | 2,065 |
| 2015-06-01 | 4,075 | 4,125 | 4,075 | 4,125 | 51,100 | 2,062.50 |
| 2015-05-29 | 4,085 | 4,130 | 4,060 | 4,075 | 104,100 | 2,037.50 |
| 2015-05-28 | 4,080 | 4,125 | 4,065 | 4,125 | 118,300 | 2,062.50 |
| 2015-05-27 | 4,055 | 4,085 | 4,035 | 4,080 | 123,200 | 2,040 |
| 2015-05-26 | 4,030 | 4,050 | 4,000 | 4,050 | 205,800 | 2,025 |
| 2015-05-25 | 4,085 | 4,095 | 3,985 | 4,000 | 123,300 | 2,000 |
| 2015-05-22 | 4,105 | 4,130 | 4,085 | 4,100 | 82,900 | 2,050 |
| 2015-05-21 | 4,100 | 4,115 | 4,070 | 4,090 | 53,200 | 2,045 |
| 2015-05-20 | 4,095 | 4,130 | 4,095 | 4,100 | 62,900 | 2,050 |
| 2015-05-19 | 4,060 | 4,120 | 4,050 | 4,090 | 88,400 | 2,045 |
| 2015-05-18 | 4,050 | 4,095 | 4,000 | 4,015 | 71,800 | 2,007.50 |
| 2015-05-15 | 4,060 | 4,100 | 4,045 | 4,050 | 44,000 | 2,025 |
| 2015-05-14 | 4,120 | 4,150 | 4,040 | 4,070 | 53,700 | 2,035 |
| 2015-05-13 | 4,075 | 4,135 | 4,075 | 4,115 | 102,600 | 2,057.50 |
| 2015-05-12 | 4,020 | 4,180 | 4,020 | 4,130 | 183,800 | 2,065 |
| 2015-05-11 | 3,920 | 4,100 | 3,910 | 3,950 | 56,900 | 1,975 |
| 2015-05-08 | 3,880 | 3,880 | 3,840 | 3,840 | 22,000 | 1,920 |
| 2015-05-07 | 3,875 | 3,925 | 3,835 | 3,885 | 65,800 | 1,942.50 |
| 2015-05-01 | 3,845 | 3,845 | 3,780 | 3,805 | 31,500 | 1,902.50 |
| 2015-04-30 | 3,865 | 3,890 | 3,850 | 3,855 | 53,600 | 1,927.50 |
| 2015-04-28 | 3,900 | 3,920 | 3,870 | 3,870 | 42,400 | 1,935 |
| 2015-04-27 | 3,905 | 3,945 | 3,900 | 3,915 | 19,400 | 1,957.50 |
| 2015-04-24 | 3,960 | 3,975 | 3,915 | 3,925 | 38,700 | 1,962.50 |
| 2015-04-23 | 3,990 | 4,000 | 3,940 | 3,995 | 24,000 | 1,997.50 |
| 2015-04-22 | 3,975 | 3,995 | 3,970 | 3,980 | 15,000 | 1,990 |
| 2015-04-21 | 3,995 | 4,000 | 3,970 | 3,995 | 35,500 | 1,997.50 |
| 2015-04-20 | 4,015 | 4,045 | 3,980 | 3,985 | 25,400 | 1,992.50 |
| 2015-04-17 | 4,020 | 4,050 | 3,995 | 4,010 | 60,000 | 2,005 |
| 2015-04-16 | 4,025 | 4,055 | 3,965 | 4,020 | 74,800 | 2,010 |
| 2015-04-15 | 4,015 | 4,085 | 4,015 | 4,060 | 58,600 | 2,030 |
| 2015-04-14 | 4,070 | 4,125 | 4,050 | 4,065 | 55,600 | 2,032.50 |
| 2015-04-13 | 4,140 | 4,140 | 4,075 | 4,110 | 68,000 | 2,055 |
| 2015-04-10 | 4,070 | 4,150 | 4,060 | 4,120 | 151,100 | 2,060 |
| 2015-04-09 | 4,020 | 4,055 | 4,010 | 4,055 | 85,200 | 2,027.50 |
| 2015-04-08 | 3,965 | 4,000 | 3,945 | 4,000 | 123,900 | 2,000 |
| 2015-04-07 | 3,950 | 3,960 | 3,920 | 3,960 | 51,800 | 1,980 |
| 2015-04-06 | 3,905 | 3,945 | 3,885 | 3,920 | 55,100 | 1,960 |
| 2015-04-03 | 3,865 | 3,975 | 3,830 | 3,950 | 142,500 | 1,975 |
| 2015-04-02 | 3,845 | 3,850 | 3,765 | 3,795 | 78,500 | 1,897.50 |
| 2015-04-01 | 3,800 | 3,830 | 3,740 | 3,775 | 80,700 | 1,887.50 |
| 2015-03-31 | 3,745 | 3,810 | 3,715 | 3,730 | 149,400 | 1,865 |
| 2015-03-30 | 3,700 | 3,720 | 3,670 | 3,710 | 74,400 | 1,855 |
| 2015-03-27 | 3,695 | 3,730 | 3,670 | 3,715 | 141,700 | 1,857.50 |
| 2015-03-26 | 3,755 | 3,770 | 3,700 | 3,725 | 265,500 | 1,862.50 |
| 2015-03-25 | 3,730 | 3,760 | 3,705 | 3,760 | 131,800 | 1,880 |
| 2015-03-24 | 3,620 | 3,655 | 3,620 | 3,640 | 65,200 | 1,820 |
| 2015-03-23 | 3,600 | 3,630 | 3,580 | 3,620 | 102,200 | 1,810 |
| 2015-03-20 | 3,650 | 3,670 | 3,580 | 3,620 | 114,600 | 1,810 |
| 2015-03-19 | 3,740 | 3,760 | 3,665 | 3,680 | 69,900 | 1,840 |
| 2015-03-18 | 3,730 | 3,760 | 3,720 | 3,750 | 44,500 | 1,875 |
| 2015-03-17 | 3,735 | 3,755 | 3,715 | 3,730 | 32,100 | 1,865 |
| 2015-03-16 | 3,710 | 3,760 | 3,700 | 3,735 | 61,000 | 1,867.50 |
| 2015-03-13 | 3,660 | 3,745 | 3,645 | 3,745 | 127,200 | 1,872.50 |
| 2015-03-12 | 3,625 | 3,670 | 3,625 | 3,670 | 45,400 | 1,835 |
| 2015-03-11 | 3,595 | 3,675 | 3,545 | 3,670 | 84,000 | 1,835 |
| 2015-03-10 | 3,700 | 3,705 | 3,630 | 3,650 | 66,500 | 1,825 |
| 2015-03-09 | 3,730 | 3,750 | 3,705 | 3,715 | 47,900 | 1,857.50 |
| 2015-03-06 | 3,755 | 3,780 | 3,755 | 3,775 | 99,100 | 1,887.50 |
| 2015-03-05 | 3,755 | 3,770 | 3,730 | 3,755 | 42,500 | 1,877.50 |
| 2015-03-04 | 3,795 | 3,795 | 3,750 | 3,775 | 44,100 | 1,887.50 |
| 2015-03-03 | 3,845 | 3,860 | 3,795 | 3,820 | 46,300 | 1,910 |
| 2015-03-02 | 3,775 | 3,855 | 3,770 | 3,845 | 70,200 | 1,922.50 |
| 2015-02-27 | 3,720 | 3,780 | 3,720 | 3,770 | 49,200 | 1,885 |
| 2015-02-26 | 3,745 | 3,775 | 3,715 | 3,760 | 57,100 | 1,880 |
| 2015-02-25 | 3,785 | 3,785 | 3,705 | 3,745 | 53,700 | 1,872.50 |
| 2015-02-24 | 3,720 | 3,740 | 3,695 | 3,730 | 41,300 | 1,865 |
| 2015-02-23 | 3,770 | 3,770 | 3,700 | 3,765 | 35,400 | 1,882.50 |
| 2015-02-20 | 3,620 | 3,715 | 3,620 | 3,715 | 45,300 | 1,857.50 |
| 2015-02-19 | 3,680 | 3,715 | 3,615 | 3,620 | 81,800 | 1,810 |
| 2015-02-18 | 3,705 | 3,765 | 3,685 | 3,685 | 58,200 | 1,842.50 |
| 2015-02-17 | 3,740 | 3,775 | 3,725 | 3,775 | 49,600 | 1,887.50 |
| 2015-02-16 | 3,700 | 3,815 | 3,700 | 3,765 | 75,700 | 1,882.50 |
| 2015-02-13 | 3,570 | 3,680 | 3,560 | 3,655 | 79,100 | 1,827.50 |
| 2015-02-12 | 3,515 | 3,580 | 3,515 | 3,565 | 79,300 | 1,782.50 |
| 2015-02-10 | 3,515 | 3,515 | 3,475 | 3,505 | 28,300 | 1,752.50 |
| 2015-02-09 | 3,535 | 3,535 | 3,470 | 3,515 | 36,600 | 1,757.50 |
| 2015-02-06 | 3,455 | 3,495 | 3,445 | 3,495 | 31,800 | 1,747.50 |
| 2015-02-05 | 3,425 | 3,510 | 3,425 | 3,500 | 65,900 | 1,750 |
| 2015-02-04 | 3,355 | 3,415 | 3,320 | 3,355 | 56,700 | 1,677.50 |
| 2015-02-03 | 3,510 | 3,525 | 3,370 | 3,395 | 102,800 | 1,697.50 |
| 2015-02-02 | 3,450 | 3,500 | 3,435 | 3,460 | 45,700 | 1,730 |
| 2015-01-30 | 3,420 | 3,450 | 3,415 | 3,415 | 55,700 | 1,707.50 |
| 2015-01-29 | 3,410 | 3,470 | 3,410 | 3,445 | 42,500 | 1,722.50 |
| 2015-01-28 | 3,380 | 3,470 | 3,375 | 3,470 | 81,800 | 1,735 |
| 2015-01-27 | 3,275 | 3,370 | 3,265 | 3,350 | 58,900 | 1,675 |
| 2015-01-26 | 3,205 | 3,230 | 3,200 | 3,225 | 24,100 | 1,612.50 |
| 2015-01-23 | 3,200 | 3,210 | 3,185 | 3,210 | 27,800 | 1,605 |
| 2015-01-22 | 3,235 | 3,235 | 3,150 | 3,150 | 37,300 | 1,575 |
| 2015-01-21 | 3,260 | 3,265 | 3,220 | 3,250 | 33,300 | 1,625 |
| 2015-01-20 | 3,235 | 3,260 | 3,220 | 3,260 | 17,800 | 1,630 |
| 2015-01-19 | 3,160 | 3,220 | 3,160 | 3,220 | 14,900 | 1,610 |
| 2015-01-16 | 3,205 | 3,225 | 3,145 | 3,175 | 39,200 | 1,587.50 |
| 2015-01-15 | 3,255 | 3,270 | 3,205 | 3,230 | 52,600 | 1,615 |
| 2015-01-14 | 3,240 | 3,270 | 3,235 | 3,255 | 34,800 | 1,627.50 |
| 2015-01-13 | 3,230 | 3,250 | 3,210 | 3,250 | 18,000 | 1,625 |
| 2015-01-09 | 3,220 | 3,260 | 3,220 | 3,240 | 34,200 | 1,620 |
| 2015-01-08 | 3,165 | 3,240 | 3,165 | 3,220 | 38,600 | 1,610 |
| 2015-01-07 | 3,125 | 3,185 | 3,125 | 3,165 | 30,400 | 1,582.50 |
| 2015-01-06 | 3,160 | 3,185 | 3,120 | 3,155 | 30,200 | 1,577.50 |
| 2015-01-05 | 3,220 | 3,260 | 3,160 | 3,160 | 41,400 | 1,580 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
