7545 (株)西松屋チェーン 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 | 1,039 | 1,055 | 1,030 | 1,051 | 134,700 | 1,051 |
| 2015-12-29 | 1,027 | 1,044 | 1,020 | 1,037 | 166,400 | 1,037 |
| 2015-12-28 | 1,036 | 1,037 | 1,012 | 1,028 | 226,400 | 1,028 |
| 2015-12-25 | 1,035 | 1,045 | 1,023 | 1,027 | 161,900 | 1,027 |
| 2015-12-24 | 1,050 | 1,053 | 1,031 | 1,033 | 209,400 | 1,033 |
| 2015-12-22 | 1,039 | 1,045 | 1,026 | 1,036 | 420,800 | 1,036 |
| 2015-12-21 | 1,053 | 1,065 | 1,022 | 1,029 | 580,300 | 1,029 |
| 2015-12-18 | 1,098 | 1,119 | 1,068 | 1,070 | 499,000 | 1,070 |
| 2015-12-17 | 1,105 | 1,115 | 1,069 | 1,108 | 667,700 | 1,108 |
| 2015-12-16 | 1,070 | 1,082 | 1,053 | 1,070 | 334,000 | 1,070 |
| 2015-12-15 | 1,073 | 1,089 | 1,051 | 1,060 | 299,400 | 1,060 |
| 2015-12-14 | 1,084 | 1,088 | 1,071 | 1,082 | 244,900 | 1,082 |
| 2015-12-11 | 1,110 | 1,111 | 1,090 | 1,099 | 279,800 | 1,099 |
| 2015-12-10 | 1,100 | 1,108 | 1,090 | 1,102 | 236,500 | 1,102 |
| 2015-12-09 | 1,126 | 1,130 | 1,093 | 1,105 | 301,900 | 1,105 |
| 2015-12-08 | 1,149 | 1,152 | 1,118 | 1,121 | 244,500 | 1,121 |
| 2015-12-07 | 1,135 | 1,148 | 1,130 | 1,142 | 265,400 | 1,142 |
| 2015-12-04 | 1,125 | 1,138 | 1,114 | 1,130 | 327,800 | 1,130 |
| 2015-12-03 | 1,126 | 1,139 | 1,112 | 1,138 | 349,800 | 1,138 |
| 2015-12-02 | 1,115 | 1,136 | 1,096 | 1,126 | 324,700 | 1,126 |
| 2015-12-01 | 1,114 | 1,123 | 1,097 | 1,117 | 357,900 | 1,117 |
| 2015-11-30 | 1,115 | 1,131 | 1,103 | 1,121 | 404,400 | 1,121 |
| 2015-11-27 | 1,122 | 1,129 | 1,118 | 1,118 | 136,000 | 1,118 |
| 2015-11-26 | 1,122 | 1,125 | 1,114 | 1,121 | 269,600 | 1,121 |
| 2015-11-25 | 1,124 | 1,125 | 1,113 | 1,117 | 181,000 | 1,117 |
| 2015-11-24 | 1,128 | 1,134 | 1,116 | 1,123 | 232,500 | 1,123 |
| 2015-11-20 | 1,110 | 1,122 | 1,105 | 1,117 | 264,600 | 1,117 |
| 2015-11-19 | 1,096 | 1,117 | 1,096 | 1,113 | 136,700 | 1,113 |
| 2015-11-18 | 1,110 | 1,118 | 1,084 | 1,091 | 298,700 | 1,091 |
| 2015-11-17 | 1,121 | 1,122 | 1,088 | 1,099 | 275,100 | 1,099 |
| 2015-11-16 | 1,102 | 1,114 | 1,098 | 1,111 | 138,300 | 1,111 |
| 2015-11-13 | 1,125 | 1,131 | 1,114 | 1,119 | 143,300 | 1,119 |
| 2015-11-12 | 1,142 | 1,149 | 1,124 | 1,129 | 173,900 | 1,129 |
| 2015-11-11 | 1,139 | 1,162 | 1,138 | 1,145 | 174,700 | 1,145 |
| 2015-11-10 | 1,140 | 1,146 | 1,133 | 1,138 | 234,700 | 1,138 |
| 2015-11-09 | 1,133 | 1,163 | 1,131 | 1,141 | 365,900 | 1,141 |
| 2015-11-06 | 1,134 | 1,137 | 1,113 | 1,115 | 326,500 | 1,115 |
| 2015-11-05 | 1,110 | 1,141 | 1,101 | 1,139 | 314,700 | 1,139 |
| 2015-11-04 | 1,093 | 1,129 | 1,089 | 1,101 | 399,200 | 1,101 |
| 2015-11-02 | 1,083 | 1,093 | 1,061 | 1,063 | 332,300 | 1,063 |
| 2015-10-30 | 1,110 | 1,112 | 1,071 | 1,073 | 465,500 | 1,073 |
| 2015-10-29 | 1,057 | 1,105 | 1,048 | 1,098 | 617,100 | 1,098 |
| 2015-10-28 | 1,053 | 1,057 | 1,037 | 1,045 | 258,300 | 1,045 |
| 2015-10-27 | 1,052 | 1,073 | 1,051 | 1,053 | 213,900 | 1,053 |
| 2015-10-26 | 1,079 | 1,085 | 1,056 | 1,059 | 251,600 | 1,059 |
| 2015-10-23 | 1,073 | 1,081 | 1,059 | 1,069 | 337,300 | 1,069 |
| 2015-10-22 | 1,090 | 1,103 | 1,049 | 1,054 | 611,600 | 1,054 |
| 2015-10-21 | 1,100 | 1,114 | 1,088 | 1,107 | 237,800 | 1,107 |
| 2015-10-20 | 1,117 | 1,127 | 1,089 | 1,105 | 195,000 | 1,105 |
| 2015-10-19 | 1,100 | 1,137 | 1,093 | 1,096 | 261,300 | 1,096 |
| 2015-10-16 | 1,065 | 1,099 | 1,054 | 1,094 | 492,200 | 1,094 |
| 2015-10-15 | 1,026 | 1,053 | 1,022 | 1,049 | 378,600 | 1,049 |
| 2015-10-14 | 1,033 | 1,045 | 1,026 | 1,035 | 334,200 | 1,035 |
| 2015-10-13 | 1,045 | 1,058 | 1,028 | 1,032 | 384,800 | 1,032 |
| 2015-10-09 | 1,053 | 1,057 | 1,033 | 1,048 | 319,200 | 1,048 |
| 2015-10-08 | 1,089 | 1,094 | 1,050 | 1,053 | 307,300 | 1,053 |
| 2015-10-07 | 1,058 | 1,099 | 1,055 | 1,084 | 671,600 | 1,084 |
| 2015-10-06 | 1,061 | 1,074 | 1,054 | 1,055 | 330,400 | 1,055 |
| 2015-10-05 | 1,056 | 1,069 | 1,032 | 1,060 | 485,400 | 1,060 |
| 2015-10-02 | 1,062 | 1,070 | 1,042 | 1,056 | 307,800 | 1,056 |
| 2015-10-01 | 1,115 | 1,121 | 1,051 | 1,055 | 500,100 | 1,055 |
| 2015-09-30 | 1,110 | 1,124 | 1,082 | 1,107 | 703,500 | 1,107 |
| 2015-09-29 | 1,108 | 1,147 | 1,108 | 1,116 | 919,300 | 1,116 |
| 2015-09-28 | 1,130 | 1,147 | 1,092 | 1,107 | 461,400 | 1,107 |
| 2015-09-25 | 1,049 | 1,102 | 1,046 | 1,100 | 297,400 | 1,100 |
| 2015-09-24 | 1,020 | 1,054 | 1,018 | 1,043 | 224,400 | 1,043 |
| 2015-09-18 | 1,083 | 1,083 | 1,041 | 1,042 | 173,100 | 1,042 |
| 2015-09-17 | 1,095 | 1,095 | 1,073 | 1,084 | 156,300 | 1,084 |
| 2015-09-16 | 1,096 | 1,096 | 1,052 | 1,073 | 238,800 | 1,073 |
| 2015-09-15 | 1,076 | 1,122 | 1,075 | 1,089 | 245,100 | 1,089 |
| 2015-09-14 | 1,088 | 1,090 | 1,064 | 1,065 | 127,800 | 1,065 |
| 2015-09-11 | 1,045 | 1,080 | 1,045 | 1,074 | 215,300 | 1,074 |
| 2015-09-10 | 1,034 | 1,068 | 1,020 | 1,062 | 251,400 | 1,062 |
| 2015-09-09 | 1,049 | 1,062 | 1,033 | 1,049 | 149,800 | 1,049 |
| 2015-09-08 | 1,021 | 1,040 | 1,015 | 1,025 | 200,700 | 1,025 |
| 2015-09-07 | 1,005 | 1,031 | 1,005 | 1,014 | 140,600 | 1,014 |
| 2015-09-04 | 1,048 | 1,048 | 1,004 | 1,016 | 268,500 | 1,016 |
| 2015-09-03 | 1,040 | 1,055 | 1,035 | 1,038 | 163,900 | 1,038 |
| 2015-09-02 | 1,030 | 1,063 | 1,015 | 1,031 | 233,800 | 1,031 |
| 2015-09-01 | 1,081 | 1,085 | 1,037 | 1,037 | 189,100 | 1,037 |
| 2015-08-31 | 1,074 | 1,090 | 1,065 | 1,085 | 206,800 | 1,085 |
| 2015-08-28 | 1,078 | 1,089 | 1,056 | 1,074 | 314,100 | 1,074 |
| 2015-08-27 | 1,047 | 1,066 | 1,035 | 1,042 | 343,500 | 1,042 |
| 2015-08-26 | 1,017 | 1,047 | 1,011 | 1,037 | 386,300 | 1,037 |
| 2015-08-25 | 1,005 | 1,057 | 995 | 1,013 | 421,900 | 1,013 |
| 2015-08-24 | 1,070 | 1,089 | 1,054 | 1,058 | 335,100 | 1,058 |
| 2015-08-21 | 1,127 | 1,140 | 1,100 | 1,103 | 305,500 | 1,103 |
| 2015-08-20 | 1,153 | 1,173 | 1,144 | 1,154 | 365,400 | 1,154 |
| 2015-08-19 | 1,191 | 1,193 | 1,162 | 1,164 | 276,300 | 1,164 |
| 2015-08-18 | 1,188 | 1,196 | 1,168 | 1,193 | 440,200 | 1,193 |
| 2015-08-17 | 1,165 | 1,208 | 1,165 | 1,206 | 666,800 | 1,206 |
| 2015-08-14 | 1,181 | 1,209 | 1,177 | 1,189 | 354,600 | 1,189 |
| 2015-08-13 | 1,161 | 1,188 | 1,155 | 1,182 | 281,700 | 1,182 |
| 2015-08-12 | 1,180 | 1,187 | 1,153 | 1,163 | 396,800 | 1,163 |
| 2015-08-11 | 1,174 | 1,206 | 1,174 | 1,198 | 258,400 | 1,198 |
| 2015-08-10 | 1,170 | 1,186 | 1,166 | 1,172 | 363,000 | 1,172 |
| 2015-08-07 | 1,199 | 1,199 | 1,170 | 1,174 | 282,100 | 1,174 |
| 2015-08-06 | 1,214 | 1,217 | 1,192 | 1,193 | 178,700 | 1,193 |
| 2015-08-05 | 1,243 | 1,248 | 1,209 | 1,212 | 224,500 | 1,212 |
| 2015-08-04 | 1,212 | 1,247 | 1,203 | 1,242 | 170,200 | 1,242 |
| 2015-08-03 | 1,193 | 1,217 | 1,193 | 1,212 | 151,000 | 1,212 |
| 2015-07-31 | 1,208 | 1,208 | 1,182 | 1,193 | 229,200 | 1,193 |
| 2015-07-30 | 1,223 | 1,233 | 1,207 | 1,210 | 197,000 | 1,210 |
| 2015-07-29 | 1,186 | 1,205 | 1,181 | 1,201 | 172,600 | 1,201 |
| 2015-07-28 | 1,162 | 1,194 | 1,158 | 1,186 | 221,800 | 1,186 |
| 2015-07-27 | 1,200 | 1,205 | 1,163 | 1,173 | 463,100 | 1,173 |
| 2015-07-24 | 1,235 | 1,240 | 1,209 | 1,213 | 231,000 | 1,213 |
| 2015-07-23 | 1,241 | 1,256 | 1,231 | 1,242 | 295,200 | 1,242 |
| 2015-07-22 | 1,238 | 1,257 | 1,233 | 1,241 | 174,800 | 1,241 |
| 2015-07-21 | 1,240 | 1,256 | 1,225 | 1,246 | 221,300 | 1,246 |
| 2015-07-17 | 1,248 | 1,257 | 1,228 | 1,239 | 164,500 | 1,239 |
| 2015-07-16 | 1,240 | 1,248 | 1,208 | 1,241 | 248,700 | 1,241 |
| 2015-07-15 | 1,239 | 1,267 | 1,220 | 1,247 | 268,000 | 1,247 |
| 2015-07-14 | 1,249 | 1,250 | 1,221 | 1,239 | 316,800 | 1,239 |
| 2015-07-13 | 1,214 | 1,229 | 1,192 | 1,224 | 168,800 | 1,224 |
| 2015-07-10 | 1,200 | 1,210 | 1,176 | 1,188 | 345,000 | 1,188 |
| 2015-07-09 | 1,208 | 1,222 | 1,180 | 1,212 | 356,000 | 1,212 |
| 2015-07-08 | 1,266 | 1,266 | 1,230 | 1,231 | 339,000 | 1,231 |
| 2015-07-07 | 1,263 | 1,282 | 1,249 | 1,270 | 447,400 | 1,270 |
| 2015-07-06 | 1,226 | 1,247 | 1,216 | 1,238 | 309,500 | 1,238 |
| 2015-07-03 | 1,250 | 1,269 | 1,240 | 1,246 | 415,400 | 1,246 |
| 2015-07-02 | 1,270 | 1,285 | 1,258 | 1,264 | 387,500 | 1,264 |
| 2015-07-01 | 1,236 | 1,265 | 1,236 | 1,255 | 628,800 | 1,255 |
| 2015-06-30 | 1,183 | 1,234 | 1,181 | 1,232 | 706,500 | 1,232 |
| 2015-06-29 | 1,154 | 1,220 | 1,153 | 1,191 | 1,015,100 | 1,191 |
| 2015-06-26 | 1,113 | 1,207 | 1,113 | 1,184 | 1,971,400 | 1,184 |
| 2015-06-25 | 1,075 | 1,115 | 1,067 | 1,096 | 1,032,300 | 1,096 |
| 2015-06-24 | 1,055 | 1,074 | 1,052 | 1,066 | 661,700 | 1,066 |
| 2015-06-23 | 1,070 | 1,072 | 1,033 | 1,047 | 1,062,000 | 1,047 |
| 2015-06-22 | 1,159 | 1,160 | 1,070 | 1,075 | 1,734,400 | 1,075 |
| 2015-06-19 | 1,099 | 1,111 | 1,083 | 1,105 | 351,400 | 1,105 |
| 2015-06-18 | 1,087 | 1,101 | 1,087 | 1,093 | 287,400 | 1,093 |
| 2015-06-17 | 1,085 | 1,103 | 1,080 | 1,087 | 418,300 | 1,087 |
| 2015-06-16 | 1,079 | 1,088 | 1,074 | 1,078 | 235,000 | 1,078 |
| 2015-06-15 | 1,068 | 1,091 | 1,062 | 1,076 | 752,400 | 1,076 |
| 2015-06-12 | 1,077 | 1,081 | 1,064 | 1,070 | 346,700 | 1,070 |
| 2015-06-11 | 1,091 | 1,097 | 1,073 | 1,084 | 445,100 | 1,084 |
| 2015-06-10 | 1,058 | 1,088 | 1,058 | 1,079 | 472,600 | 1,079 |
| 2015-06-09 | 1,080 | 1,082 | 1,046 | 1,053 | 463,700 | 1,053 |
| 2015-06-08 | 1,098 | 1,100 | 1,082 | 1,085 | 182,500 | 1,085 |
| 2015-06-05 | 1,091 | 1,103 | 1,091 | 1,100 | 143,700 | 1,100 |
| 2015-06-04 | 1,110 | 1,111 | 1,095 | 1,099 | 250,800 | 1,099 |
| 2015-06-03 | 1,126 | 1,135 | 1,108 | 1,112 | 214,600 | 1,112 |
| 2015-06-02 | 1,136 | 1,143 | 1,122 | 1,131 | 220,400 | 1,131 |
| 2015-06-01 | 1,149 | 1,169 | 1,126 | 1,142 | 246,000 | 1,142 |
| 2015-05-29 | 1,111 | 1,158 | 1,110 | 1,142 | 692,600 | 1,142 |
| 2015-05-28 | 1,126 | 1,128 | 1,109 | 1,114 | 149,000 | 1,114 |
| 2015-05-27 | 1,093 | 1,123 | 1,093 | 1,121 | 198,600 | 1,121 |
| 2015-05-26 | 1,100 | 1,109 | 1,092 | 1,093 | 243,900 | 1,093 |
| 2015-05-25 | 1,112 | 1,117 | 1,097 | 1,098 | 163,600 | 1,098 |
| 2015-05-22 | 1,111 | 1,119 | 1,087 | 1,112 | 465,100 | 1,112 |
| 2015-05-21 | 1,100 | 1,109 | 1,096 | 1,107 | 133,300 | 1,107 |
| 2015-05-20 | 1,116 | 1,118 | 1,096 | 1,100 | 231,100 | 1,100 |
| 2015-05-19 | 1,105 | 1,122 | 1,100 | 1,116 | 281,900 | 1,116 |
| 2015-05-18 | 1,110 | 1,120 | 1,107 | 1,115 | 174,600 | 1,115 |
| 2015-05-15 | 1,087 | 1,105 | 1,081 | 1,099 | 204,100 | 1,099 |
| 2015-05-14 | 1,106 | 1,115 | 1,086 | 1,090 | 235,100 | 1,090 |
| 2015-05-13 | 1,110 | 1,120 | 1,101 | 1,117 | 107,600 | 1,117 |
| 2015-05-12 | 1,127 | 1,127 | 1,109 | 1,116 | 75,500 | 1,116 |
| 2015-05-11 | 1,118 | 1,133 | 1,111 | 1,127 | 141,900 | 1,127 |
| 2015-05-08 | 1,092 | 1,119 | 1,092 | 1,103 | 253,400 | 1,103 |
| 2015-05-07 | 1,090 | 1,103 | 1,089 | 1,091 | 221,700 | 1,091 |
| 2015-05-01 | 1,105 | 1,105 | 1,093 | 1,100 | 233,000 | 1,100 |
| 2015-04-30 | 1,127 | 1,127 | 1,103 | 1,111 | 217,300 | 1,111 |
| 2015-04-28 | 1,131 | 1,142 | 1,126 | 1,135 | 139,400 | 1,135 |
| 2015-04-27 | 1,140 | 1,142 | 1,128 | 1,138 | 334,200 | 1,138 |
| 2015-04-24 | 1,145 | 1,150 | 1,129 | 1,145 | 356,600 | 1,145 |
| 2015-04-23 | 1,113 | 1,144 | 1,112 | 1,139 | 454,000 | 1,139 |
| 2015-04-22 | 1,109 | 1,117 | 1,095 | 1,109 | 326,600 | 1,109 |
| 2015-04-21 | 1,114 | 1,127 | 1,090 | 1,103 | 649,600 | 1,103 |
| 2015-04-20 | 1,130 | 1,147 | 1,093 | 1,108 | 490,900 | 1,108 |
| 2015-04-17 | 1,136 | 1,153 | 1,116 | 1,146 | 488,400 | 1,146 |
| 2015-04-16 | 1,117 | 1,143 | 1,105 | 1,143 | 389,900 | 1,143 |
| 2015-04-15 | 1,118 | 1,127 | 1,109 | 1,117 | 349,400 | 1,117 |
| 2015-04-14 | 1,081 | 1,127 | 1,077 | 1,124 | 645,200 | 1,124 |
| 2015-04-13 | 1,050 | 1,071 | 1,041 | 1,067 | 302,300 | 1,067 |
| 2015-04-10 | 1,039 | 1,063 | 1,039 | 1,054 | 470,300 | 1,054 |
| 2015-04-09 | 1,041 | 1,055 | 1,033 | 1,037 | 285,200 | 1,037 |
| 2015-04-08 | 1,046 | 1,059 | 1,034 | 1,047 | 480,800 | 1,047 |
| 2015-04-07 | 1,075 | 1,078 | 1,029 | 1,035 | 636,100 | 1,035 |
| 2015-04-06 | 1,082 | 1,092 | 1,033 | 1,052 | 858,100 | 1,052 |
| 2015-04-03 | 1,090 | 1,120 | 1,070 | 1,102 | 1,295,100 | 1,102 |
| 2015-04-02 | 1,039 | 1,095 | 1,027 | 1,064 | 664,600 | 1,064 |
| 2015-04-01 | 1,051 | 1,057 | 1,021 | 1,029 | 298,000 | 1,029 |
| 2015-03-31 | 1,060 | 1,075 | 1,052 | 1,059 | 199,200 | 1,059 |
| 2015-03-30 | 1,038 | 1,058 | 1,038 | 1,050 | 192,800 | 1,050 |
| 2015-03-27 | 1,032 | 1,057 | 1,023 | 1,033 | 175,300 | 1,033 |
| 2015-03-26 | 1,054 | 1,054 | 1,029 | 1,032 | 138,200 | 1,032 |
| 2015-03-25 | 1,056 | 1,075 | 1,051 | 1,054 | 218,700 | 1,054 |
| 2015-03-24 | 1,056 | 1,060 | 1,041 | 1,050 | 128,800 | 1,050 |
| 2015-03-23 | 1,035 | 1,062 | 1,021 | 1,059 | 275,200 | 1,059 |
| 2015-03-20 | 1,050 | 1,057 | 1,022 | 1,033 | 549,000 | 1,033 |
| 2015-03-19 | 1,081 | 1,091 | 1,060 | 1,075 | 383,300 | 1,075 |
| 2015-03-18 | 1,090 | 1,096 | 1,085 | 1,093 | 170,900 | 1,093 |
| 2015-03-17 | 1,099 | 1,110 | 1,087 | 1,092 | 760,000 | 1,092 |
| 2015-03-16 | 1,077 | 1,098 | 1,074 | 1,084 | 544,100 | 1,084 |
| 2015-03-13 | 1,038 | 1,043 | 1,024 | 1,038 | 223,500 | 1,038 |
| 2015-03-12 | 1,021 | 1,042 | 1,021 | 1,041 | 221,400 | 1,041 |
| 2015-03-11 | 1,028 | 1,035 | 1,020 | 1,022 | 97,500 | 1,022 |
| 2015-03-10 | 1,055 | 1,068 | 1,035 | 1,038 | 214,100 | 1,038 |
| 2015-03-09 | 1,060 | 1,075 | 1,048 | 1,052 | 250,600 | 1,052 |
| 2015-03-06 | 1,038 | 1,061 | 1,033 | 1,057 | 293,200 | 1,057 |
| 2015-03-05 | 1,019 | 1,038 | 1,018 | 1,033 | 199,200 | 1,033 |
| 2015-03-04 | 1,015 | 1,033 | 1,011 | 1,025 | 255,700 | 1,025 |
| 2015-03-03 | 1,013 | 1,027 | 1,005 | 1,010 | 239,900 | 1,010 |
| 2015-03-02 | 1,000 | 1,013 | 993 | 1,010 | 225,700 | 1,010 |
| 2015-02-27 | 978 | 1,001 | 972 | 1,000 | 385,200 | 1,000 |
| 2015-02-26 | 973 | 977 | 966 | 975 | 167,600 | 975 |
| 2015-02-25 | 965 | 977 | 951 | 977 | 326,200 | 977 |
| 2015-02-24 | 957 | 966 | 951 | 965 | 430,700 | 965 |
| 2015-02-23 | 973 | 974 | 940 | 944 | 645,000 | 944 |
| 2015-02-20 | 995 | 999 | 972 | 984 | 357,500 | 984 |
| 2015-02-19 | 1,004 | 1,004 | 986 | 999 | 419,300 | 999 |
| 2015-02-18 | 1,007 | 1,015 | 1,000 | 1,004 | 320,000 | 1,004 |
| 2015-02-17 | 1,010 | 1,020 | 999 | 1,015 | 432,500 | 1,015 |
| 2015-02-16 | 1,007 | 1,013 | 995 | 1,006 | 276,800 | 1,006 |
| 2015-02-13 | 1,017 | 1,020 | 1,001 | 1,004 | 442,300 | 1,004 |
| 2015-02-12 | 983 | 1,020 | 979 | 1,014 | 540,900 | 1,014 |
| 2015-02-10 | 957 | 983 | 954 | 982 | 374,200 | 982 |
| 2015-02-09 | 943 | 958 | 935 | 957 | 218,100 | 957 |
| 2015-02-06 | 958 | 958 | 935 | 938 | 213,800 | 938 |
| 2015-02-05 | 952 | 965 | 943 | 958 | 240,600 | 958 |
| 2015-02-04 | 950 | 969 | 948 | 960 | 337,400 | 960 |
| 2015-02-03 | 939 | 948 | 931 | 943 | 421,900 | 943 |
| 2015-02-02 | 934 | 943 | 922 | 935 | 254,800 | 935 |
| 2015-01-30 | 940 | 950 | 938 | 940 | 359,100 | 940 |
| 2015-01-29 | 924 | 941 | 921 | 934 | 440,600 | 934 |
| 2015-01-28 | 916 | 928 | 916 | 925 | 461,300 | 925 |
| 2015-01-27 | 922 | 928 | 909 | 920 | 471,400 | 920 |
| 2015-01-26 | 919 | 927 | 904 | 917 | 437,300 | 917 |
| 2015-01-23 | 945 | 948 | 910 | 919 | 712,800 | 919 |
| 2015-01-22 | 969 | 970 | 945 | 960 | 179,300 | 960 |
| 2015-01-21 | 977 | 983 | 966 | 969 | 246,900 | 969 |
| 2015-01-20 | 969 | 975 | 956 | 975 | 191,700 | 975 |
| 2015-01-19 | 952 | 966 | 942 | 965 | 350,300 | 965 |
| 2015-01-16 | 949 | 954 | 933 | 944 | 341,500 | 944 |
| 2015-01-15 | 926 | 966 | 925 | 962 | 525,700 | 962 |
| 2015-01-14 | 927 | 931 | 914 | 917 | 278,700 | 917 |
| 2015-01-13 | 929 | 938 | 918 | 936 | 429,700 | 936 |
| 2015-01-09 | 925 | 929 | 918 | 927 | 230,300 | 927 |
| 2015-01-08 | 929 | 930 | 917 | 923 | 277,600 | 923 |
| 2015-01-07 | 930 | 936 | 922 | 925 | 278,600 | 925 |
| 2015-01-06 | 960 | 960 | 930 | 937 | 464,500 | 937 |
| 2015-01-05 | 979 | 987 | 965 | 971 | 222,100 | 971 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
