7718 スター精密(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 | 1,598 | 1,611 | 1,581 | 1,587 | 115,600 | 1,587 |
| 2015-12-29 | 1,562 | 1,595 | 1,551 | 1,589 | 161,100 | 1,589 |
| 2015-12-28 | 1,540 | 1,579 | 1,540 | 1,573 | 172,100 | 1,573 |
| 2015-12-25 | 1,540 | 1,561 | 1,528 | 1,533 | 153,300 | 1,533 |
| 2015-12-24 | 1,585 | 1,590 | 1,547 | 1,551 | 150,900 | 1,551 |
| 2015-12-22 | 1,567 | 1,583 | 1,557 | 1,572 | 146,900 | 1,572 |
| 2015-12-21 | 1,562 | 1,570 | 1,548 | 1,567 | 161,400 | 1,567 |
| 2015-12-18 | 1,592 | 1,626 | 1,575 | 1,579 | 262,700 | 1,579 |
| 2015-12-17 | 1,598 | 1,627 | 1,583 | 1,604 | 354,400 | 1,604 |
| 2015-12-16 | 1,545 | 1,568 | 1,539 | 1,562 | 239,500 | 1,562 |
| 2015-12-15 | 1,540 | 1,549 | 1,523 | 1,526 | 216,100 | 1,526 |
| 2015-12-14 | 1,507 | 1,549 | 1,505 | 1,545 | 287,100 | 1,545 |
| 2015-12-11 | 1,550 | 1,585 | 1,550 | 1,577 | 288,900 | 1,577 |
| 2015-12-10 | 1,590 | 1,591 | 1,551 | 1,581 | 321,300 | 1,581 |
| 2015-12-09 | 1,634 | 1,646 | 1,613 | 1,622 | 201,100 | 1,622 |
| 2015-12-08 | 1,694 | 1,700 | 1,640 | 1,652 | 227,000 | 1,652 |
| 2015-12-07 | 1,693 | 1,715 | 1,690 | 1,698 | 180,700 | 1,698 |
| 2015-12-04 | 1,680 | 1,695 | 1,665 | 1,685 | 171,100 | 1,685 |
| 2015-12-03 | 1,730 | 1,739 | 1,701 | 1,704 | 264,200 | 1,704 |
| 2015-12-02 | 1,713 | 1,729 | 1,688 | 1,723 | 263,800 | 1,723 |
| 2015-12-01 | 1,674 | 1,711 | 1,663 | 1,710 | 288,900 | 1,710 |
| 2015-11-30 | 1,653 | 1,673 | 1,653 | 1,668 | 226,100 | 1,668 |
| 2015-11-27 | 1,650 | 1,659 | 1,649 | 1,653 | 141,600 | 1,653 |
| 2015-11-26 | 1,652 | 1,661 | 1,646 | 1,652 | 229,700 | 1,652 |
| 2015-11-25 | 1,654 | 1,664 | 1,650 | 1,651 | 167,900 | 1,651 |
| 2015-11-24 | 1,663 | 1,666 | 1,640 | 1,661 | 225,100 | 1,661 |
| 2015-11-20 | 1,653 | 1,665 | 1,641 | 1,663 | 193,600 | 1,663 |
| 2015-11-19 | 1,666 | 1,681 | 1,648 | 1,654 | 332,600 | 1,654 |
| 2015-11-18 | 1,683 | 1,699 | 1,664 | 1,669 | 282,900 | 1,669 |
| 2015-11-17 | 1,678 | 1,689 | 1,667 | 1,674 | 177,800 | 1,674 |
| 2015-11-16 | 1,648 | 1,666 | 1,635 | 1,661 | 148,300 | 1,661 |
| 2015-11-13 | 1,657 | 1,677 | 1,654 | 1,673 | 182,300 | 1,673 |
| 2015-11-12 | 1,697 | 1,710 | 1,680 | 1,688 | 139,000 | 1,688 |
| 2015-11-11 | 1,701 | 1,705 | 1,686 | 1,700 | 108,500 | 1,700 |
| 2015-11-10 | 1,690 | 1,703 | 1,673 | 1,701 | 83,600 | 1,701 |
| 2015-11-09 | 1,667 | 1,706 | 1,653 | 1,704 | 251,500 | 1,704 |
| 2015-11-06 | 1,654 | 1,675 | 1,639 | 1,656 | 172,200 | 1,656 |
| 2015-11-05 | 1,661 | 1,675 | 1,652 | 1,667 | 162,100 | 1,667 |
| 2015-11-04 | 1,665 | 1,682 | 1,655 | 1,660 | 177,500 | 1,660 |
| 2015-11-02 | 1,629 | 1,648 | 1,606 | 1,636 | 149,100 | 1,636 |
| 2015-10-30 | 1,657 | 1,675 | 1,624 | 1,653 | 195,800 | 1,653 |
| 2015-10-29 | 1,660 | 1,676 | 1,642 | 1,654 | 186,700 | 1,654 |
| 2015-10-28 | 1,643 | 1,650 | 1,630 | 1,641 | 197,100 | 1,641 |
| 2015-10-27 | 1,668 | 1,668 | 1,630 | 1,640 | 261,100 | 1,640 |
| 2015-10-26 | 1,690 | 1,696 | 1,656 | 1,673 | 424,600 | 1,673 |
| 2015-10-23 | 1,633 | 1,678 | 1,629 | 1,655 | 701,400 | 1,655 |
| 2015-10-22 | 1,565 | 1,611 | 1,560 | 1,582 | 396,300 | 1,582 |
| 2015-10-21 | 1,508 | 1,583 | 1,505 | 1,576 | 531,600 | 1,576 |
| 2015-10-20 | 1,501 | 1,513 | 1,487 | 1,504 | 281,100 | 1,504 |
| 2015-10-19 | 1,560 | 1,570 | 1,503 | 1,512 | 798,200 | 1,512 |
| 2015-10-16 | 1,484 | 1,566 | 1,484 | 1,554 | 1,047,600 | 1,554 |
| 2015-10-15 | 1,421 | 1,464 | 1,400 | 1,461 | 239,200 | 1,461 |
| 2015-10-14 | 1,472 | 1,473 | 1,440 | 1,446 | 211,600 | 1,446 |
| 2015-10-13 | 1,498 | 1,498 | 1,469 | 1,472 | 347,800 | 1,472 |
| 2015-10-09 | 1,475 | 1,516 | 1,472 | 1,510 | 351,900 | 1,510 |
| 2015-10-08 | 1,484 | 1,511 | 1,461 | 1,468 | 522,800 | 1,468 |
| 2015-10-07 | 1,501 | 1,552 | 1,501 | 1,523 | 365,700 | 1,523 |
| 2015-10-06 | 1,496 | 1,522 | 1,496 | 1,507 | 458,400 | 1,507 |
| 2015-10-05 | 1,559 | 1,563 | 1,492 | 1,501 | 613,000 | 1,501 |
| 2015-10-02 | 1,505 | 1,529 | 1,477 | 1,521 | 533,800 | 1,521 |
| 2015-10-01 | 1,549 | 1,604 | 1,511 | 1,535 | 799,500 | 1,535 |
| 2015-09-30 | 1,634 | 1,634 | 1,582 | 1,626 | 187,700 | 1,626 |
| 2015-09-29 | 1,600 | 1,610 | 1,564 | 1,575 | 213,900 | 1,575 |
| 2015-09-28 | 1,633 | 1,642 | 1,602 | 1,636 | 145,200 | 1,636 |
| 2015-09-25 | 1,600 | 1,620 | 1,575 | 1,610 | 267,500 | 1,610 |
| 2015-09-24 | 1,680 | 1,680 | 1,610 | 1,612 | 240,000 | 1,612 |
| 2015-09-18 | 1,739 | 1,739 | 1,704 | 1,725 | 106,000 | 1,725 |
| 2015-09-17 | 1,703 | 1,754 | 1,703 | 1,745 | 168,300 | 1,745 |
| 2015-09-16 | 1,748 | 1,748 | 1,690 | 1,713 | 224,400 | 1,713 |
| 2015-09-15 | 1,744 | 1,771 | 1,732 | 1,735 | 99,900 | 1,735 |
| 2015-09-14 | 1,786 | 1,792 | 1,723 | 1,734 | 112,800 | 1,734 |
| 2015-09-11 | 1,721 | 1,763 | 1,721 | 1,755 | 156,500 | 1,755 |
| 2015-09-10 | 1,730 | 1,763 | 1,717 | 1,756 | 165,600 | 1,756 |
| 2015-09-09 | 1,729 | 1,770 | 1,721 | 1,770 | 224,700 | 1,770 |
| 2015-09-08 | 1,654 | 1,697 | 1,646 | 1,663 | 128,700 | 1,663 |
| 2015-09-07 | 1,662 | 1,680 | 1,630 | 1,662 | 139,100 | 1,662 |
| 2015-09-04 | 1,726 | 1,732 | 1,663 | 1,684 | 224,200 | 1,684 |
| 2015-09-03 | 1,700 | 1,726 | 1,696 | 1,705 | 144,500 | 1,705 |
| 2015-09-02 | 1,659 | 1,721 | 1,643 | 1,684 | 202,500 | 1,684 |
| 2015-09-01 | 1,732 | 1,771 | 1,712 | 1,716 | 241,900 | 1,716 |
| 2015-08-31 | 1,750 | 1,751 | 1,718 | 1,732 | 136,200 | 1,732 |
| 2015-08-28 | 1,754 | 1,780 | 1,737 | 1,765 | 260,500 | 1,765 |
| 2015-08-27 | 1,715 | 1,755 | 1,705 | 1,714 | 329,900 | 1,714 |
| 2015-08-26 | 1,642 | 1,720 | 1,636 | 1,708 | 525,300 | 1,708 |
| 2015-08-25 | 1,596 | 1,706 | 1,568 | 1,610 | 358,900 | 1,610 |
| 2015-08-24 | 1,725 | 1,749 | 1,676 | 1,676 | 328,200 | 1,676 |
| 2015-08-21 | 1,783 | 1,828 | 1,783 | 1,805 | 263,500 | 1,805 |
| 2015-08-20 | 1,895 | 1,895 | 1,860 | 1,863 | 215,000 | 1,863 |
| 2015-08-19 | 1,950 | 1,952 | 1,895 | 1,900 | 268,600 | 1,900 |
| 2015-08-18 | 1,942 | 1,984 | 1,938 | 1,981 | 125,500 | 1,981 |
| 2015-08-17 | 1,946 | 1,969 | 1,936 | 1,946 | 105,800 | 1,946 |
| 2015-08-14 | 1,946 | 1,951 | 1,932 | 1,939 | 77,600 | 1,939 |
| 2015-08-13 | 1,939 | 1,948 | 1,926 | 1,946 | 126,200 | 1,946 |
| 2015-08-12 | 1,962 | 1,987 | 1,940 | 1,947 | 193,500 | 1,947 |
| 2015-08-11 | 1,970 | 2,010 | 1,955 | 2,004 | 274,000 | 2,004 |
| 2015-08-10 | 1,980 | 1,982 | 1,937 | 1,965 | 185,800 | 1,965 |
| 2015-08-07 | 1,903 | 1,953 | 1,901 | 1,948 | 200,600 | 1,948 |
| 2015-08-06 | 1,931 | 1,966 | 1,914 | 1,915 | 285,700 | 1,915 |
| 2015-08-05 | 1,909 | 1,938 | 1,892 | 1,922 | 252,300 | 1,922 |
| 2015-08-04 | 1,849 | 1,906 | 1,839 | 1,899 | 313,700 | 1,899 |
| 2015-08-03 | 1,888 | 1,898 | 1,841 | 1,846 | 249,900 | 1,846 |
| 2015-07-31 | 1,850 | 1,900 | 1,843 | 1,898 | 236,800 | 1,898 |
| 2015-07-30 | 1,884 | 1,896 | 1,844 | 1,850 | 208,000 | 1,850 |
| 2015-07-29 | 1,886 | 1,903 | 1,861 | 1,867 | 361,800 | 1,867 |
| 2015-07-28 | 1,880 | 1,926 | 1,870 | 1,913 | 419,200 | 1,913 |
| 2015-07-27 | 1,901 | 1,928 | 1,880 | 1,886 | 236,000 | 1,886 |
| 2015-07-24 | 1,944 | 1,944 | 1,912 | 1,920 | 296,900 | 1,920 |
| 2015-07-23 | 1,976 | 1,994 | 1,917 | 1,929 | 379,200 | 1,929 |
| 2015-07-22 | 1,958 | 2,015 | 1,944 | 1,992 | 841,600 | 1,992 |
| 2015-07-21 | 1,971 | 1,973 | 1,939 | 1,960 | 292,600 | 1,960 |
| 2015-07-17 | 1,940 | 1,949 | 1,918 | 1,931 | 220,300 | 1,931 |
| 2015-07-16 | 1,910 | 1,932 | 1,878 | 1,920 | 283,800 | 1,920 |
| 2015-07-15 | 1,960 | 1,975 | 1,892 | 1,908 | 335,100 | 1,908 |
| 2015-07-14 | 1,940 | 1,957 | 1,927 | 1,943 | 345,700 | 1,943 |
| 2015-07-13 | 1,869 | 1,915 | 1,869 | 1,884 | 175,700 | 1,884 |
| 2015-07-10 | 1,881 | 1,893 | 1,845 | 1,863 | 328,600 | 1,863 |
| 2015-07-09 | 1,806 | 1,885 | 1,778 | 1,881 | 429,900 | 1,881 |
| 2015-07-08 | 1,921 | 1,937 | 1,862 | 1,862 | 541,600 | 1,862 |
| 2015-07-07 | 2,000 | 2,021 | 1,961 | 1,961 | 255,300 | 1,961 |
| 2015-07-06 | 1,949 | 2,026 | 1,944 | 1,980 | 433,400 | 1,980 |
| 2015-07-03 | 2,019 | 2,021 | 1,970 | 1,974 | 419,200 | 1,974 |
| 2015-07-02 | 2,034 | 2,053 | 2,018 | 2,028 | 263,000 | 2,028 |
| 2015-07-01 | 2,060 | 2,064 | 2,001 | 2,021 | 481,700 | 2,021 |
| 2015-06-30 | 2,050 | 2,099 | 2,050 | 2,088 | 394,100 | 2,088 |
| 2015-06-29 | 2,056 | 2,112 | 2,028 | 2,062 | 527,000 | 2,062 |
| 2015-06-26 | 2,141 | 2,173 | 2,125 | 2,161 | 268,600 | 2,161 |
| 2015-06-25 | 2,144 | 2,164 | 2,124 | 2,131 | 239,400 | 2,131 |
| 2015-06-24 | 2,116 | 2,170 | 2,113 | 2,151 | 221,700 | 2,151 |
| 2015-06-23 | 2,110 | 2,119 | 2,070 | 2,116 | 428,700 | 2,116 |
| 2015-06-22 | 2,130 | 2,143 | 2,070 | 2,099 | 370,800 | 2,099 |
| 2015-06-19 | 2,150 | 2,160 | 2,042 | 2,134 | 604,500 | 2,134 |
| 2015-06-18 | 2,155 | 2,174 | 2,135 | 2,148 | 370,800 | 2,148 |
| 2015-06-17 | 2,203 | 2,204 | 2,137 | 2,152 | 506,200 | 2,152 |
| 2015-06-16 | 2,210 | 2,238 | 2,200 | 2,200 | 723,900 | 2,200 |
| 2015-06-15 | 2,168 | 2,207 | 2,155 | 2,203 | 540,000 | 2,203 |
| 2015-06-12 | 2,133 | 2,182 | 2,131 | 2,174 | 716,200 | 2,174 |
| 2015-06-11 | 2,136 | 2,161 | 2,119 | 2,152 | 563,800 | 2,152 |
| 2015-06-10 | 2,106 | 2,164 | 2,106 | 2,139 | 521,100 | 2,139 |
| 2015-06-09 | 2,118 | 2,147 | 2,112 | 2,118 | 566,600 | 2,118 |
| 2015-06-08 | 2,159 | 2,172 | 2,123 | 2,167 | 367,000 | 2,167 |
| 2015-06-05 | 2,145 | 2,162 | 2,115 | 2,159 | 201,800 | 2,159 |
| 2015-06-04 | 2,188 | 2,214 | 2,154 | 2,164 | 386,600 | 2,164 |
| 2015-06-03 | 2,183 | 2,189 | 2,136 | 2,157 | 278,200 | 2,157 |
| 2015-06-02 | 2,165 | 2,188 | 2,154 | 2,175 | 461,100 | 2,175 |
| 2015-06-01 | 2,069 | 2,126 | 2,061 | 2,125 | 347,100 | 2,125 |
| 2015-05-29 | 2,100 | 2,100 | 2,056 | 2,079 | 473,900 | 2,079 |
| 2015-05-28 | 2,152 | 2,159 | 2,121 | 2,129 | 508,300 | 2,129 |
| 2015-05-27 | 2,072 | 2,208 | 2,072 | 2,160 | 1,173,400 | 2,160 |
| 2015-05-26 | 2,015 | 2,050 | 1,997 | 2,045 | 395,800 | 2,045 |
| 2015-05-25 | 2,023 | 2,038 | 2,003 | 2,015 | 274,100 | 2,015 |
| 2015-05-22 | 1,977 | 2,030 | 1,965 | 2,026 | 428,300 | 2,026 |
| 2015-05-21 | 2,005 | 2,010 | 1,980 | 1,982 | 229,200 | 1,982 |
| 2015-05-20 | 1,993 | 2,012 | 1,978 | 1,998 | 409,600 | 1,998 |
| 2015-05-19 | 2,012 | 2,019 | 1,979 | 1,979 | 480,000 | 1,979 |
| 2015-05-18 | 1,988 | 2,027 | 1,977 | 1,993 | 712,600 | 1,993 |
| 2015-05-15 | 2,020 | 2,032 | 1,952 | 1,961 | 567,300 | 1,961 |
| 2015-05-14 | 1,982 | 2,050 | 1,980 | 2,015 | 682,400 | 2,015 |
| 2015-05-13 | 1,925 | 1,958 | 1,921 | 1,949 | 314,000 | 1,949 |
| 2015-05-12 | 1,934 | 1,966 | 1,930 | 1,953 | 128,800 | 1,953 |
| 2015-05-11 | 1,947 | 1,975 | 1,928 | 1,959 | 405,300 | 1,959 |
| 2015-05-08 | 1,946 | 1,952 | 1,892 | 1,910 | 633,200 | 1,910 |
| 2015-05-07 | 1,920 | 1,995 | 1,911 | 1,976 | 739,700 | 1,976 |
| 2015-05-01 | 1,950 | 1,963 | 1,920 | 1,939 | 399,700 | 1,939 |
| 2015-04-30 | 1,944 | 1,965 | 1,930 | 1,959 | 425,200 | 1,959 |
| 2015-04-28 | 1,988 | 1,999 | 1,959 | 1,982 | 435,200 | 1,982 |
| 2015-04-27 | 1,967 | 2,045 | 1,965 | 2,026 | 727,600 | 2,026 |
| 2015-04-24 | 2,000 | 2,004 | 1,944 | 1,949 | 613,400 | 1,949 |
| 2015-04-23 | 1,973 | 2,017 | 1,971 | 1,990 | 834,700 | 1,990 |
| 2015-04-22 | 1,963 | 1,972 | 1,905 | 1,959 | 847,300 | 1,959 |
| 2015-04-21 | 1,940 | 1,969 | 1,926 | 1,963 | 851,500 | 1,963 |
| 2015-04-20 | 1,900 | 1,943 | 1,866 | 1,935 | 670,200 | 1,935 |
| 2015-04-17 | 1,880 | 1,938 | 1,877 | 1,910 | 726,500 | 1,910 |
| 2015-04-16 | 1,857 | 1,895 | 1,838 | 1,881 | 560,900 | 1,881 |
| 2015-04-15 | 1,829 | 1,865 | 1,820 | 1,854 | 948,200 | 1,854 |
| 2015-04-14 | 1,720 | 1,810 | 1,711 | 1,802 | 1,290,900 | 1,802 |
| 2015-04-13 | 1,707 | 1,719 | 1,675 | 1,704 | 342,400 | 1,704 |
| 2015-04-10 | 1,720 | 1,754 | 1,656 | 1,692 | 889,700 | 1,692 |
| 2015-04-09 | 1,741 | 1,759 | 1,737 | 1,740 | 270,000 | 1,740 |
| 2015-04-08 | 1,737 | 1,760 | 1,729 | 1,732 | 252,900 | 1,732 |
| 2015-04-07 | 1,711 | 1,750 | 1,711 | 1,726 | 386,800 | 1,726 |
| 2015-04-06 | 1,713 | 1,717 | 1,693 | 1,707 | 138,200 | 1,707 |
| 2015-04-03 | 1,689 | 1,715 | 1,680 | 1,715 | 236,900 | 1,715 |
| 2015-04-02 | 1,680 | 1,695 | 1,662 | 1,686 | 200,100 | 1,686 |
| 2015-04-01 | 1,683 | 1,683 | 1,653 | 1,668 | 190,000 | 1,668 |
| 2015-03-31 | 1,705 | 1,719 | 1,679 | 1,684 | 263,800 | 1,684 |
| 2015-03-30 | 1,672 | 1,704 | 1,643 | 1,699 | 305,700 | 1,699 |
| 2015-03-27 | 1,668 | 1,678 | 1,628 | 1,638 | 277,100 | 1,638 |
| 2015-03-26 | 1,697 | 1,700 | 1,665 | 1,669 | 235,600 | 1,669 |
| 2015-03-25 | 1,705 | 1,729 | 1,696 | 1,717 | 356,700 | 1,717 |
| 2015-03-24 | 1,697 | 1,715 | 1,692 | 1,695 | 287,000 | 1,695 |
| 2015-03-23 | 1,680 | 1,695 | 1,670 | 1,694 | 206,800 | 1,694 |
| 2015-03-20 | 1,660 | 1,668 | 1,640 | 1,662 | 232,200 | 1,662 |
| 2015-03-19 | 1,635 | 1,676 | 1,634 | 1,662 | 375,400 | 1,662 |
| 2015-03-18 | 1,683 | 1,687 | 1,661 | 1,670 | 303,400 | 1,670 |
| 2015-03-17 | 1,697 | 1,697 | 1,676 | 1,683 | 330,500 | 1,683 |
| 2015-03-16 | 1,667 | 1,693 | 1,659 | 1,683 | 372,100 | 1,683 |
| 2015-03-13 | 1,666 | 1,687 | 1,643 | 1,659 | 594,500 | 1,659 |
| 2015-03-12 | 1,693 | 1,693 | 1,642 | 1,669 | 472,100 | 1,669 |
| 2015-03-11 | 1,635 | 1,698 | 1,635 | 1,688 | 944,200 | 1,688 |
| 2015-03-10 | 1,621 | 1,646 | 1,621 | 1,630 | 588,800 | 1,630 |
| 2015-03-09 | 1,592 | 1,616 | 1,583 | 1,614 | 895,900 | 1,614 |
| 2015-03-06 | 1,564 | 1,600 | 1,564 | 1,595 | 471,800 | 1,595 |
| 2015-03-05 | 1,532 | 1,562 | 1,531 | 1,557 | 263,400 | 1,557 |
| 2015-03-04 | 1,503 | 1,527 | 1,503 | 1,523 | 168,800 | 1,523 |
| 2015-03-03 | 1,538 | 1,549 | 1,511 | 1,519 | 223,000 | 1,519 |
| 2015-03-02 | 1,546 | 1,553 | 1,525 | 1,530 | 244,600 | 1,530 |
| 2015-02-27 | 1,560 | 1,560 | 1,537 | 1,550 | 198,800 | 1,550 |
| 2015-02-26 | 1,570 | 1,579 | 1,551 | 1,560 | 286,100 | 1,560 |
| 2015-02-25 | 1,580 | 1,599 | 1,566 | 1,590 | 416,400 | 1,590 |
| 2015-02-24 | 1,603 | 1,608 | 1,586 | 1,596 | 605,000 | 1,596 |
| 2015-02-23 | 1,610 | 1,613 | 1,597 | 1,600 | 268,800 | 1,600 |
| 2015-02-20 | 1,589 | 1,602 | 1,565 | 1,600 | 450,800 | 1,600 |
| 2015-02-19 | 1,581 | 1,606 | 1,566 | 1,581 | 471,300 | 1,581 |
| 2015-02-18 | 1,560 | 1,576 | 1,541 | 1,566 | 320,900 | 1,566 |
| 2015-02-17 | 1,540 | 1,554 | 1,521 | 1,545 | 236,600 | 1,545 |
| 2015-02-16 | 1,522 | 1,562 | 1,515 | 1,540 | 448,800 | 1,540 |
| 2015-02-13 | 1,508 | 1,508 | 1,486 | 1,491 | 374,500 | 1,491 |
| 2015-02-12 | 1,530 | 1,532 | 1,500 | 1,508 | 415,400 | 1,508 |
| 2015-02-10 | 1,486 | 1,521 | 1,478 | 1,519 | 345,800 | 1,519 |
| 2015-02-09 | 1,498 | 1,504 | 1,480 | 1,490 | 198,000 | 1,490 |
| 2015-02-06 | 1,467 | 1,500 | 1,467 | 1,484 | 402,100 | 1,484 |
| 2015-02-05 | 1,460 | 1,466 | 1,442 | 1,446 | 274,300 | 1,446 |
| 2015-02-04 | 1,453 | 1,474 | 1,453 | 1,463 | 201,700 | 1,463 |
| 2015-02-03 | 1,471 | 1,485 | 1,446 | 1,455 | 331,100 | 1,455 |
| 2015-02-02 | 1,467 | 1,480 | 1,452 | 1,466 | 288,200 | 1,466 |
| 2015-01-30 | 1,491 | 1,498 | 1,479 | 1,481 | 357,300 | 1,481 |
| 2015-01-29 | 1,481 | 1,483 | 1,453 | 1,467 | 325,900 | 1,467 |
| 2015-01-28 | 1,450 | 1,489 | 1,450 | 1,483 | 248,100 | 1,483 |
| 2015-01-27 | 1,486 | 1,486 | 1,452 | 1,468 | 377,300 | 1,468 |
| 2015-01-26 | 1,473 | 1,496 | 1,471 | 1,484 | 443,200 | 1,484 |
| 2015-01-23 | 1,467 | 1,488 | 1,458 | 1,471 | 504,600 | 1,471 |
| 2015-01-22 | 1,450 | 1,452 | 1,434 | 1,451 | 257,900 | 1,451 |
| 2015-01-21 | 1,446 | 1,453 | 1,416 | 1,450 | 552,800 | 1,450 |
| 2015-01-20 | 1,390 | 1,451 | 1,381 | 1,446 | 739,200 | 1,446 |
| 2015-01-19 | 1,363 | 1,380 | 1,353 | 1,379 | 457,700 | 1,379 |
| 2015-01-16 | 1,368 | 1,368 | 1,319 | 1,349 | 818,700 | 1,349 |
| 2015-01-15 | 1,377 | 1,404 | 1,368 | 1,377 | 867,100 | 1,377 |
| 2015-01-14 | 1,459 | 1,468 | 1,381 | 1,388 | 883,400 | 1,388 |
| 2015-01-13 | 1,497 | 1,499 | 1,450 | 1,478 | 613,000 | 1,478 |
| 2015-01-09 | 1,606 | 1,614 | 1,490 | 1,497 | 1,101,600 | 1,497 |
| 2015-01-08 | 1,551 | 1,611 | 1,551 | 1,600 | 1,077,000 | 1,600 |
| 2015-01-07 | 1,505 | 1,516 | 1,491 | 1,509 | 389,100 | 1,509 |
| 2015-01-06 | 1,517 | 1,534 | 1,510 | 1,514 | 366,200 | 1,514 |
| 2015-01-05 | 1,541 | 1,548 | 1,518 | 1,522 | 333,500 | 1,522 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
