7701 (株)島津製作所 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 | 2,020 | 2,056 | 2,013 | 2,045 | 1,255,000 | 2,045 |
| 2015-12-29 | 1,989 | 2,020 | 1,981 | 2,013 | 1,030,000 | 2,013 |
| 2015-12-28 | 1,975 | 1,988 | 1,950 | 1,978 | 725,000 | 1,978 |
| 2015-12-25 | 1,951 | 1,982 | 1,948 | 1,971 | 504,000 | 1,971 |
| 2015-12-24 | 1,991 | 1,998 | 1,943 | 1,945 | 542,000 | 1,945 |
| 2015-12-22 | 1,967 | 1,993 | 1,958 | 1,982 | 1,052,000 | 1,982 |
| 2015-12-21 | 1,950 | 1,973 | 1,935 | 1,953 | 1,272,000 | 1,953 |
| 2015-12-18 | 1,984 | 2,028 | 1,956 | 1,958 | 2,187,000 | 1,958 |
| 2015-12-17 | 1,971 | 1,984 | 1,940 | 1,970 | 1,313,000 | 1,970 |
| 2015-12-16 | 1,940 | 1,948 | 1,880 | 1,909 | 1,205,000 | 1,909 |
| 2015-12-15 | 1,923 | 1,944 | 1,893 | 1,893 | 909,000 | 1,893 |
| 2015-12-14 | 1,881 | 1,919 | 1,871 | 1,919 | 812,000 | 1,919 |
| 2015-12-11 | 1,911 | 1,957 | 1,906 | 1,934 | 1,120,000 | 1,934 |
| 2015-12-10 | 1,939 | 1,950 | 1,926 | 1,927 | 924,000 | 1,927 |
| 2015-12-09 | 1,992 | 2,009 | 1,957 | 1,970 | 980,000 | 1,970 |
| 2015-12-08 | 2,028 | 2,034 | 1,997 | 2,005 | 709,000 | 2,005 |
| 2015-12-07 | 1,991 | 2,022 | 1,991 | 2,017 | 1,123,000 | 2,017 |
| 2015-12-04 | 1,979 | 2,001 | 1,961 | 1,966 | 1,094,000 | 1,966 |
| 2015-12-03 | 2,010 | 2,015 | 1,995 | 2,007 | 772,000 | 2,007 |
| 2015-12-02 | 2,032 | 2,034 | 2,005 | 2,015 | 1,017,000 | 2,015 |
| 2015-12-01 | 1,992 | 2,034 | 1,992 | 2,031 | 1,352,000 | 2,031 |
| 2015-11-30 | 1,965 | 1,994 | 1,956 | 1,992 | 2,560,000 | 1,992 |
| 2015-11-27 | 1,962 | 1,973 | 1,935 | 1,946 | 1,243,000 | 1,946 |
| 2015-11-26 | 1,934 | 1,998 | 1,921 | 1,973 | 2,349,000 | 1,973 |
| 2015-11-25 | 1,909 | 1,921 | 1,893 | 1,912 | 1,700,000 | 1,912 |
| 2015-11-24 | 1,919 | 1,945 | 1,896 | 1,903 | 1,503,000 | 1,903 |
| 2015-11-20 | 1,878 | 1,910 | 1,870 | 1,910 | 1,696,000 | 1,910 |
| 2015-11-19 | 1,908 | 1,908 | 1,879 | 1,897 | 1,065,000 | 1,897 |
| 2015-11-18 | 1,901 | 1,913 | 1,870 | 1,875 | 1,148,000 | 1,875 |
| 2015-11-17 | 1,900 | 1,914 | 1,882 | 1,894 | 1,018,000 | 1,894 |
| 2015-11-16 | 1,860 | 1,884 | 1,856 | 1,874 | 1,035,000 | 1,874 |
| 2015-11-13 | 1,868 | 1,911 | 1,865 | 1,906 | 1,065,000 | 1,906 |
| 2015-11-12 | 1,920 | 1,923 | 1,880 | 1,883 | 1,250,000 | 1,883 |
| 2015-11-11 | 1,861 | 1,900 | 1,857 | 1,895 | 1,604,000 | 1,895 |
| 2015-11-10 | 1,876 | 1,884 | 1,847 | 1,871 | 2,151,000 | 1,871 |
| 2015-11-09 | 1,967 | 1,980 | 1,902 | 1,909 | 2,785,000 | 1,909 |
| 2015-11-06 | 1,895 | 1,907 | 1,874 | 1,903 | 1,097,000 | 1,903 |
| 2015-11-05 | 1,878 | 1,892 | 1,863 | 1,883 | 1,221,000 | 1,883 |
| 2015-11-04 | 1,896 | 1,906 | 1,868 | 1,872 | 1,103,000 | 1,872 |
| 2015-11-02 | 1,864 | 1,878 | 1,843 | 1,862 | 1,120,000 | 1,862 |
| 2015-10-30 | 1,873 | 1,904 | 1,857 | 1,895 | 1,710,000 | 1,895 |
| 2015-10-29 | 1,870 | 1,900 | 1,855 | 1,876 | 2,502,000 | 1,876 |
| 2015-10-28 | 1,823 | 1,857 | 1,823 | 1,854 | 972,000 | 1,854 |
| 2015-10-27 | 1,848 | 1,853 | 1,812 | 1,822 | 1,200,000 | 1,822 |
| 2015-10-26 | 1,884 | 1,885 | 1,845 | 1,852 | 1,296,000 | 1,852 |
| 2015-10-23 | 1,813 | 1,846 | 1,780 | 1,827 | 1,957,000 | 1,827 |
| 2015-10-22 | 1,750 | 1,789 | 1,725 | 1,736 | 1,964,000 | 1,736 |
| 2015-10-21 | 1,700 | 1,736 | 1,693 | 1,734 | 947,000 | 1,734 |
| 2015-10-20 | 1,728 | 1,728 | 1,687 | 1,698 | 762,000 | 1,698 |
| 2015-10-19 | 1,702 | 1,731 | 1,686 | 1,710 | 1,812,000 | 1,710 |
| 2015-10-16 | 1,699 | 1,733 | 1,683 | 1,695 | 2,241,000 | 1,695 |
| 2015-10-15 | 1,617 | 1,673 | 1,594 | 1,665 | 2,062,000 | 1,665 |
| 2015-10-14 | 1,684 | 1,688 | 1,612 | 1,624 | 1,998,000 | 1,624 |
| 2015-10-13 | 1,685 | 1,710 | 1,683 | 1,700 | 1,317,000 | 1,700 |
| 2015-10-09 | 1,679 | 1,703 | 1,663 | 1,690 | 1,987,000 | 1,690 |
| 2015-10-08 | 1,692 | 1,710 | 1,642 | 1,654 | 2,752,000 | 1,654 |
| 2015-10-07 | 1,751 | 1,751 | 1,691 | 1,716 | 1,486,000 | 1,716 |
| 2015-10-06 | 1,785 | 1,800 | 1,742 | 1,747 | 1,566,000 | 1,747 |
| 2015-10-05 | 1,750 | 1,762 | 1,734 | 1,751 | 1,333,000 | 1,751 |
| 2015-10-02 | 1,725 | 1,766 | 1,716 | 1,745 | 826,000 | 1,745 |
| 2015-10-01 | 1,745 | 1,775 | 1,708 | 1,752 | 1,352,000 | 1,752 |
| 2015-09-30 | 1,706 | 1,732 | 1,670 | 1,715 | 1,769,000 | 1,715 |
| 2015-09-29 | 1,709 | 1,729 | 1,634 | 1,638 | 1,907,000 | 1,638 |
| 2015-09-28 | 1,770 | 1,778 | 1,739 | 1,759 | 1,028,000 | 1,759 |
| 2015-09-25 | 1,720 | 1,797 | 1,715 | 1,793 | 2,650,000 | 1,793 |
| 2015-09-24 | 1,688 | 1,714 | 1,680 | 1,680 | 1,415,000 | 1,680 |
| 2015-09-18 | 1,700 | 1,714 | 1,687 | 1,688 | 1,421,000 | 1,688 |
| 2015-09-17 | 1,713 | 1,716 | 1,689 | 1,706 | 2,068,000 | 1,706 |
| 2015-09-16 | 1,710 | 1,720 | 1,680 | 1,687 | 1,252,000 | 1,687 |
| 2015-09-15 | 1,718 | 1,749 | 1,694 | 1,695 | 1,088,000 | 1,695 |
| 2015-09-14 | 1,723 | 1,758 | 1,723 | 1,728 | 625,000 | 1,728 |
| 2015-09-11 | 1,701 | 1,762 | 1,689 | 1,750 | 1,362,000 | 1,750 |
| 2015-09-10 | 1,726 | 1,747 | 1,708 | 1,729 | 1,481,000 | 1,729 |
| 2015-09-09 | 1,728 | 1,776 | 1,714 | 1,773 | 1,554,000 | 1,773 |
| 2015-09-08 | 1,660 | 1,665 | 1,646 | 1,648 | 3,039,000 | 1,648 |
| 2015-09-07 | 1,659 | 1,672 | 1,605 | 1,628 | 1,532,000 | 1,628 |
| 2015-09-04 | 1,723 | 1,723 | 1,671 | 1,678 | 1,594,000 | 1,678 |
| 2015-09-03 | 1,703 | 1,722 | 1,691 | 1,706 | 804,000 | 1,706 |
| 2015-09-02 | 1,673 | 1,731 | 1,673 | 1,683 | 1,482,000 | 1,683 |
| 2015-09-01 | 1,777 | 1,777 | 1,699 | 1,700 | 1,311,000 | 1,700 |
| 2015-08-31 | 1,778 | 1,786 | 1,747 | 1,785 | 1,831,000 | 1,785 |
| 2015-08-28 | 1,777 | 1,777 | 1,720 | 1,762 | 1,243,000 | 1,762 |
| 2015-08-27 | 1,721 | 1,763 | 1,707 | 1,716 | 1,623,000 | 1,716 |
| 2015-08-26 | 1,650 | 1,685 | 1,633 | 1,675 | 2,911,000 | 1,675 |
| 2015-08-25 | 1,643 | 1,747 | 1,609 | 1,647 | 2,252,000 | 1,647 |
| 2015-08-24 | 1,785 | 1,803 | 1,700 | 1,703 | 2,041,000 | 1,703 |
| 2015-08-21 | 1,849 | 1,874 | 1,823 | 1,833 | 1,778,000 | 1,833 |
| 2015-08-20 | 1,876 | 1,940 | 1,875 | 1,914 | 1,736,000 | 1,914 |
| 2015-08-19 | 1,955 | 1,999 | 1,915 | 1,916 | 1,668,000 | 1,916 |
| 2015-08-18 | 1,981 | 1,986 | 1,958 | 1,967 | 696,000 | 1,967 |
| 2015-08-17 | 1,930 | 1,988 | 1,925 | 1,986 | 1,319,000 | 1,986 |
| 2015-08-14 | 1,902 | 1,993 | 1,900 | 1,970 | 1,384,000 | 1,970 |
| 2015-08-13 | 1,935 | 1,985 | 1,896 | 1,910 | 2,920,000 | 1,910 |
| 2015-08-12 | 2,000 | 2,036 | 1,956 | 1,967 | 2,743,000 | 1,967 |
| 2015-08-11 | 2,080 | 2,099 | 2,051 | 2,076 | 911,000 | 2,076 |
| 2015-08-10 | 2,054 | 2,087 | 2,020 | 2,078 | 2,133,000 | 2,078 |
| 2015-08-07 | 1,970 | 2,115 | 1,970 | 2,104 | 4,165,000 | 2,104 |
| 2015-08-06 | 1,783 | 1,877 | 1,783 | 1,841 | 1,790,000 | 1,841 |
| 2015-08-05 | 1,809 | 1,839 | 1,784 | 1,833 | 1,538,000 | 1,833 |
| 2015-08-04 | 1,823 | 1,842 | 1,797 | 1,809 | 1,337,000 | 1,809 |
| 2015-08-03 | 1,849 | 1,868 | 1,832 | 1,839 | 919,000 | 1,839 |
| 2015-07-31 | 1,830 | 1,848 | 1,816 | 1,848 | 1,929,000 | 1,848 |
| 2015-07-30 | 1,847 | 1,869 | 1,831 | 1,839 | 1,034,000 | 1,839 |
| 2015-07-29 | 1,848 | 1,848 | 1,796 | 1,829 | 1,796,000 | 1,829 |
| 2015-07-28 | 1,820 | 1,854 | 1,818 | 1,848 | 1,261,000 | 1,848 |
| 2015-07-27 | 1,878 | 1,894 | 1,856 | 1,860 | 995,000 | 1,860 |
| 2015-07-24 | 1,892 | 1,904 | 1,864 | 1,902 | 1,081,000 | 1,902 |
| 2015-07-23 | 1,900 | 1,908 | 1,883 | 1,892 | 1,185,000 | 1,892 |
| 2015-07-22 | 1,916 | 1,925 | 1,902 | 1,905 | 1,141,000 | 1,905 |
| 2015-07-21 | 1,905 | 1,937 | 1,893 | 1,934 | 800,000 | 1,934 |
| 2015-07-17 | 1,925 | 1,940 | 1,891 | 1,908 | 1,286,000 | 1,908 |
| 2015-07-16 | 1,899 | 1,919 | 1,886 | 1,906 | 1,112,000 | 1,906 |
| 2015-07-15 | 1,861 | 1,895 | 1,861 | 1,878 | 1,284,000 | 1,878 |
| 2015-07-14 | 1,890 | 1,890 | 1,837 | 1,846 | 1,193,000 | 1,846 |
| 2015-07-13 | 1,830 | 1,845 | 1,808 | 1,825 | 1,498,000 | 1,825 |
| 2015-07-10 | 1,818 | 1,818 | 1,767 | 1,787 | 1,769,000 | 1,787 |
| 2015-07-09 | 1,736 | 1,803 | 1,703 | 1,790 | 1,703,000 | 1,790 |
| 2015-07-08 | 1,858 | 1,876 | 1,792 | 1,792 | 1,656,000 | 1,792 |
| 2015-07-07 | 1,835 | 1,876 | 1,832 | 1,858 | 1,565,000 | 1,858 |
| 2015-07-06 | 1,803 | 1,861 | 1,803 | 1,834 | 1,999,000 | 1,834 |
| 2015-07-03 | 1,783 | 1,811 | 1,778 | 1,808 | 896,000 | 1,808 |
| 2015-07-02 | 1,800 | 1,818 | 1,791 | 1,806 | 1,637,000 | 1,806 |
| 2015-07-01 | 1,685 | 1,814 | 1,684 | 1,803 | 3,288,000 | 1,803 |
| 2015-06-30 | 1,645 | 1,669 | 1,643 | 1,663 | 1,687,000 | 1,663 |
| 2015-06-29 | 1,641 | 1,663 | 1,636 | 1,654 | 1,190,000 | 1,654 |
| 2015-06-26 | 1,689 | 1,703 | 1,689 | 1,695 | 1,160,000 | 1,695 |
| 2015-06-25 | 1,712 | 1,716 | 1,683 | 1,704 | 1,361,000 | 1,704 |
| 2015-06-24 | 1,719 | 1,728 | 1,712 | 1,721 | 1,183,000 | 1,721 |
| 2015-06-23 | 1,708 | 1,721 | 1,699 | 1,718 | 1,397,000 | 1,718 |
| 2015-06-22 | 1,689 | 1,723 | 1,689 | 1,708 | 902,000 | 1,708 |
| 2015-06-19 | 1,724 | 1,733 | 1,705 | 1,707 | 1,568,000 | 1,707 |
| 2015-06-18 | 1,696 | 1,715 | 1,694 | 1,699 | 989,000 | 1,699 |
| 2015-06-17 | 1,691 | 1,724 | 1,691 | 1,711 | 1,471,000 | 1,711 |
| 2015-06-16 | 1,691 | 1,720 | 1,671 | 1,671 | 1,120,000 | 1,671 |
| 2015-06-15 | 1,685 | 1,695 | 1,665 | 1,686 | 1,087,000 | 1,686 |
| 2015-06-12 | 1,672 | 1,693 | 1,662 | 1,686 | 1,957,000 | 1,686 |
| 2015-06-11 | 1,690 | 1,703 | 1,659 | 1,679 | 1,282,000 | 1,679 |
| 2015-06-10 | 1,666 | 1,667 | 1,638 | 1,640 | 1,163,000 | 1,640 |
| 2015-06-09 | 1,660 | 1,669 | 1,648 | 1,648 | 1,167,000 | 1,648 |
| 2015-06-08 | 1,694 | 1,696 | 1,666 | 1,671 | 1,460,000 | 1,671 |
| 2015-06-05 | 1,663 | 1,696 | 1,661 | 1,694 | 1,579,000 | 1,694 |
| 2015-06-04 | 1,692 | 1,696 | 1,673 | 1,680 | 1,266,000 | 1,680 |
| 2015-06-03 | 1,700 | 1,745 | 1,691 | 1,705 | 2,148,000 | 1,705 |
| 2015-06-02 | 1,689 | 1,707 | 1,677 | 1,699 | 1,597,000 | 1,699 |
| 2015-06-01 | 1,635 | 1,707 | 1,635 | 1,707 | 1,932,000 | 1,707 |
| 2015-05-29 | 1,631 | 1,659 | 1,630 | 1,652 | 2,399,000 | 1,652 |
| 2015-05-28 | 1,631 | 1,650 | 1,622 | 1,629 | 2,033,000 | 1,629 |
| 2015-05-27 | 1,638 | 1,656 | 1,633 | 1,647 | 1,177,000 | 1,647 |
| 2015-05-26 | 1,645 | 1,665 | 1,624 | 1,660 | 735,000 | 1,660 |
| 2015-05-25 | 1,668 | 1,678 | 1,626 | 1,642 | 1,510,000 | 1,642 |
| 2015-05-22 | 1,636 | 1,655 | 1,620 | 1,654 | 891,000 | 1,654 |
| 2015-05-21 | 1,633 | 1,648 | 1,611 | 1,630 | 1,773,000 | 1,630 |
| 2015-05-20 | 1,672 | 1,672 | 1,637 | 1,642 | 1,254,000 | 1,642 |
| 2015-05-19 | 1,691 | 1,705 | 1,640 | 1,648 | 2,559,000 | 1,648 |
| 2015-05-18 | 1,588 | 1,660 | 1,585 | 1,635 | 2,573,000 | 1,635 |
| 2015-05-15 | 1,532 | 1,567 | 1,532 | 1,563 | 1,330,000 | 1,563 |
| 2015-05-14 | 1,510 | 1,531 | 1,495 | 1,524 | 1,518,000 | 1,524 |
| 2015-05-13 | 1,488 | 1,537 | 1,471 | 1,525 | 3,141,000 | 1,525 |
| 2015-05-12 | 1,413 | 1,430 | 1,404 | 1,428 | 733,000 | 1,428 |
| 2015-05-11 | 1,413 | 1,414 | 1,398 | 1,412 | 719,000 | 1,412 |
| 2015-05-08 | 1,402 | 1,405 | 1,376 | 1,383 | 1,405,000 | 1,383 |
| 2015-05-07 | 1,409 | 1,432 | 1,402 | 1,410 | 1,184,000 | 1,410 |
| 2015-05-01 | 1,398 | 1,409 | 1,389 | 1,400 | 819,000 | 1,400 |
| 2015-04-30 | 1,414 | 1,421 | 1,403 | 1,408 | 787,000 | 1,408 |
| 2015-04-28 | 1,424 | 1,441 | 1,424 | 1,434 | 818,000 | 1,434 |
| 2015-04-27 | 1,420 | 1,430 | 1,402 | 1,424 | 643,000 | 1,424 |
| 2015-04-24 | 1,401 | 1,418 | 1,400 | 1,418 | 1,408,000 | 1,418 |
| 2015-04-23 | 1,406 | 1,414 | 1,391 | 1,401 | 1,947,000 | 1,401 |
| 2015-04-22 | 1,450 | 1,459 | 1,422 | 1,428 | 1,548,000 | 1,428 |
| 2015-04-21 | 1,410 | 1,445 | 1,393 | 1,439 | 2,057,000 | 1,439 |
| 2015-04-20 | 1,360 | 1,383 | 1,345 | 1,372 | 1,264,000 | 1,372 |
| 2015-04-17 | 1,467 | 1,467 | 1,362 | 1,365 | 2,933,000 | 1,365 |
| 2015-04-16 | 1,441 | 1,450 | 1,430 | 1,442 | 1,042,000 | 1,442 |
| 2015-04-15 | 1,449 | 1,454 | 1,439 | 1,445 | 1,117,000 | 1,445 |
| 2015-04-14 | 1,462 | 1,473 | 1,449 | 1,454 | 1,068,000 | 1,454 |
| 2015-04-13 | 1,449 | 1,470 | 1,446 | 1,464 | 1,245,000 | 1,464 |
| 2015-04-10 | 1,440 | 1,452 | 1,422 | 1,443 | 1,577,000 | 1,443 |
| 2015-04-09 | 1,406 | 1,441 | 1,406 | 1,435 | 1,735,000 | 1,435 |
| 2015-04-08 | 1,387 | 1,402 | 1,387 | 1,392 | 850,000 | 1,392 |
| 2015-04-07 | 1,383 | 1,393 | 1,381 | 1,391 | 697,000 | 1,391 |
| 2015-04-06 | 1,373 | 1,384 | 1,362 | 1,379 | 360,000 | 1,379 |
| 2015-04-03 | 1,398 | 1,398 | 1,378 | 1,383 | 603,000 | 1,383 |
| 2015-04-02 | 1,350 | 1,409 | 1,341 | 1,395 | 1,369,000 | 1,395 |
| 2015-04-01 | 1,340 | 1,368 | 1,338 | 1,351 | 1,386,000 | 1,351 |
| 2015-03-31 | 1,394 | 1,397 | 1,341 | 1,341 | 1,036,000 | 1,341 |
| 2015-03-30 | 1,359 | 1,372 | 1,338 | 1,367 | 1,254,000 | 1,367 |
| 2015-03-27 | 1,353 | 1,373 | 1,336 | 1,346 | 1,522,000 | 1,346 |
| 2015-03-26 | 1,389 | 1,389 | 1,367 | 1,369 | 745,000 | 1,369 |
| 2015-03-25 | 1,396 | 1,402 | 1,382 | 1,401 | 810,000 | 1,401 |
| 2015-03-24 | 1,398 | 1,406 | 1,384 | 1,396 | 1,189,000 | 1,396 |
| 2015-03-23 | 1,414 | 1,414 | 1,395 | 1,411 | 662,000 | 1,411 |
| 2015-03-20 | 1,396 | 1,414 | 1,389 | 1,414 | 1,233,000 | 1,414 |
| 2015-03-19 | 1,413 | 1,421 | 1,391 | 1,403 | 691,000 | 1,403 |
| 2015-03-18 | 1,425 | 1,434 | 1,414 | 1,420 | 917,000 | 1,420 |
| 2015-03-17 | 1,419 | 1,432 | 1,414 | 1,424 | 1,124,000 | 1,424 |
| 2015-03-16 | 1,405 | 1,409 | 1,391 | 1,406 | 1,059,000 | 1,406 |
| 2015-03-13 | 1,404 | 1,428 | 1,394 | 1,408 | 2,101,000 | 1,408 |
| 2015-03-12 | 1,340 | 1,367 | 1,336 | 1,366 | 1,251,000 | 1,366 |
| 2015-03-11 | 1,330 | 1,346 | 1,330 | 1,332 | 1,037,000 | 1,332 |
| 2015-03-10 | 1,335 | 1,349 | 1,333 | 1,341 | 1,174,000 | 1,341 |
| 2015-03-09 | 1,325 | 1,327 | 1,319 | 1,324 | 784,000 | 1,324 |
| 2015-03-06 | 1,314 | 1,340 | 1,314 | 1,340 | 702,000 | 1,340 |
| 2015-03-05 | 1,322 | 1,343 | 1,310 | 1,316 | 1,329,000 | 1,316 |
| 2015-03-04 | 1,310 | 1,335 | 1,302 | 1,329 | 1,080,000 | 1,329 |
| 2015-03-03 | 1,336 | 1,336 | 1,307 | 1,317 | 1,367,000 | 1,317 |
| 2015-03-02 | 1,295 | 1,338 | 1,295 | 1,326 | 1,924,000 | 1,326 |
| 2015-02-27 | 1,287 | 1,298 | 1,283 | 1,292 | 1,620,000 | 1,292 |
| 2015-02-26 | 1,285 | 1,287 | 1,266 | 1,273 | 1,612,000 | 1,273 |
| 2015-02-25 | 1,274 | 1,298 | 1,269 | 1,283 | 2,141,000 | 1,283 |
| 2015-02-24 | 1,258 | 1,266 | 1,252 | 1,263 | 1,037,000 | 1,263 |
| 2015-02-23 | 1,260 | 1,270 | 1,245 | 1,254 | 1,251,000 | 1,254 |
| 2015-02-20 | 1,250 | 1,257 | 1,240 | 1,250 | 1,058,000 | 1,250 |
| 2015-02-19 | 1,240 | 1,245 | 1,232 | 1,243 | 1,097,000 | 1,243 |
| 2015-02-18 | 1,220 | 1,229 | 1,212 | 1,223 | 1,065,000 | 1,223 |
| 2015-02-17 | 1,199 | 1,207 | 1,191 | 1,206 | 765,000 | 1,206 |
| 2015-02-16 | 1,203 | 1,208 | 1,194 | 1,199 | 821,000 | 1,199 |
| 2015-02-13 | 1,190 | 1,199 | 1,188 | 1,197 | 1,067,000 | 1,197 |
| 2015-02-12 | 1,195 | 1,197 | 1,174 | 1,185 | 1,829,000 | 1,185 |
| 2015-02-10 | 1,181 | 1,194 | 1,145 | 1,173 | 2,929,000 | 1,173 |
| 2015-02-09 | 1,220 | 1,222 | 1,202 | 1,211 | 1,306,000 | 1,211 |
| 2015-02-06 | 1,215 | 1,233 | 1,200 | 1,205 | 1,349,000 | 1,205 |
| 2015-02-05 | 1,208 | 1,221 | 1,201 | 1,203 | 792,000 | 1,203 |
| 2015-02-04 | 1,216 | 1,240 | 1,213 | 1,216 | 1,173,000 | 1,216 |
| 2015-02-03 | 1,212 | 1,230 | 1,201 | 1,206 | 1,446,000 | 1,206 |
| 2015-02-02 | 1,218 | 1,224 | 1,206 | 1,211 | 1,235,000 | 1,211 |
| 2015-01-30 | 1,278 | 1,295 | 1,230 | 1,232 | 1,727,000 | 1,232 |
| 2015-01-29 | 1,280 | 1,283 | 1,262 | 1,273 | 995,000 | 1,273 |
| 2015-01-28 | 1,244 | 1,279 | 1,235 | 1,275 | 1,091,000 | 1,275 |
| 2015-01-27 | 1,243 | 1,252 | 1,239 | 1,251 | 673,000 | 1,251 |
| 2015-01-26 | 1,210 | 1,231 | 1,207 | 1,231 | 619,000 | 1,231 |
| 2015-01-23 | 1,236 | 1,236 | 1,216 | 1,222 | 913,000 | 1,222 |
| 2015-01-22 | 1,231 | 1,233 | 1,210 | 1,217 | 691,000 | 1,217 |
| 2015-01-21 | 1,247 | 1,252 | 1,225 | 1,230 | 753,000 | 1,230 |
| 2015-01-20 | 1,231 | 1,252 | 1,227 | 1,252 | 985,000 | 1,252 |
| 2015-01-19 | 1,234 | 1,235 | 1,214 | 1,224 | 907,000 | 1,224 |
| 2015-01-16 | 1,210 | 1,221 | 1,196 | 1,220 | 1,088,000 | 1,220 |
| 2015-01-15 | 1,221 | 1,244 | 1,211 | 1,232 | 1,399,000 | 1,232 |
| 2015-01-14 | 1,247 | 1,257 | 1,226 | 1,231 | 1,290,000 | 1,231 |
| 2015-01-13 | 1,230 | 1,260 | 1,227 | 1,259 | 1,419,000 | 1,259 |
| 2015-01-09 | 1,273 | 1,298 | 1,257 | 1,263 | 2,010,000 | 1,263 |
| 2015-01-08 | 1,248 | 1,263 | 1,226 | 1,259 | 1,561,000 | 1,259 |
| 2015-01-07 | 1,199 | 1,220 | 1,192 | 1,212 | 1,411,000 | 1,212 |
| 2015-01-06 | 1,220 | 1,226 | 1,211 | 1,212 | 964,000 | 1,212 |
| 2015-01-05 | 1,231 | 1,259 | 1,230 | 1,250 | 872,000 | 1,250 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
