7732 (株)トプコン 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 | 2,110 | 2,126 | 2,058 | 2,059 | 779,000 | 2,059 |
| 2015-12-29 | 2,064 | 2,123 | 2,049 | 2,120 | 868,100 | 2,120 |
| 2015-12-28 | 2,001 | 2,071 | 2,001 | 2,061 | 461,700 | 2,061 |
| 2015-12-25 | 2,048 | 2,088 | 1,999 | 2,000 | 509,200 | 2,000 |
| 2015-12-24 | 2,057 | 2,113 | 2,046 | 2,048 | 622,100 | 2,048 |
| 2015-12-22 | 2,118 | 2,130 | 2,040 | 2,042 | 940,800 | 2,042 |
| 2015-12-21 | 2,098 | 2,133 | 2,084 | 2,106 | 1,418,700 | 2,106 |
| 2015-12-18 | 2,071 | 2,180 | 2,071 | 2,119 | 2,264,800 | 2,119 |
| 2015-12-17 | 2,006 | 2,085 | 2,006 | 2,057 | 1,142,100 | 2,057 |
| 2015-12-16 | 2,004 | 2,021 | 1,946 | 1,963 | 763,400 | 1,963 |
| 2015-12-15 | 1,983 | 2,031 | 1,974 | 1,985 | 685,400 | 1,985 |
| 2015-12-14 | 1,999 | 2,030 | 1,970 | 1,992 | 778,900 | 1,992 |
| 2015-12-11 | 2,017 | 2,073 | 2,017 | 2,066 | 803,800 | 2,066 |
| 2015-12-10 | 2,041 | 2,047 | 2,015 | 2,023 | 762,300 | 2,023 |
| 2015-12-09 | 2,067 | 2,117 | 2,054 | 2,079 | 731,400 | 2,079 |
| 2015-12-08 | 2,140 | 2,140 | 2,083 | 2,099 | 736,500 | 2,099 |
| 2015-12-07 | 2,149 | 2,153 | 2,126 | 2,133 | 534,200 | 2,133 |
| 2015-12-04 | 2,104 | 2,141 | 2,101 | 2,114 | 812,100 | 2,114 |
| 2015-12-03 | 2,150 | 2,180 | 2,126 | 2,154 | 1,386,400 | 2,154 |
| 2015-12-02 | 2,134 | 2,142 | 2,059 | 2,127 | 1,469,700 | 2,127 |
| 2015-12-01 | 2,160 | 2,187 | 2,122 | 2,138 | 1,506,600 | 2,138 |
| 2015-11-30 | 2,137 | 2,184 | 2,130 | 2,165 | 1,654,200 | 2,165 |
| 2015-11-27 | 2,134 | 2,165 | 2,114 | 2,119 | 1,421,900 | 2,119 |
| 2015-11-26 | 2,090 | 2,135 | 2,088 | 2,124 | 1,608,900 | 2,124 |
| 2015-11-25 | 2,066 | 2,075 | 2,026 | 2,065 | 1,009,700 | 2,065 |
| 2015-11-24 | 2,078 | 2,100 | 2,055 | 2,066 | 1,334,100 | 2,066 |
| 2015-11-20 | 2,035 | 2,076 | 2,020 | 2,052 | 1,623,400 | 2,052 |
| 2015-11-19 | 1,970 | 2,025 | 1,938 | 2,015 | 2,298,100 | 2,015 |
| 2015-11-18 | 1,969 | 1,972 | 1,914 | 1,922 | 746,200 | 1,922 |
| 2015-11-17 | 1,956 | 1,981 | 1,951 | 1,956 | 1,005,000 | 1,956 |
| 2015-11-16 | 1,867 | 1,928 | 1,862 | 1,921 | 843,100 | 1,921 |
| 2015-11-13 | 1,933 | 1,941 | 1,894 | 1,913 | 864,700 | 1,913 |
| 2015-11-12 | 1,969 | 1,988 | 1,931 | 1,961 | 1,195,400 | 1,961 |
| 2015-11-11 | 1,918 | 1,986 | 1,915 | 1,952 | 2,233,800 | 1,952 |
| 2015-11-10 | 1,838 | 1,948 | 1,830 | 1,923 | 2,452,400 | 1,923 |
| 2015-11-09 | 1,825 | 1,848 | 1,812 | 1,842 | 1,262,500 | 1,842 |
| 2015-11-06 | 1,783 | 1,819 | 1,779 | 1,806 | 1,233,500 | 1,806 |
| 2015-11-05 | 1,750 | 1,798 | 1,741 | 1,780 | 1,551,700 | 1,780 |
| 2015-11-04 | 1,731 | 1,748 | 1,718 | 1,735 | 1,488,400 | 1,735 |
| 2015-11-02 | 1,684 | 1,750 | 1,668 | 1,708 | 1,916,500 | 1,708 |
| 2015-10-30 | 1,768 | 1,769 | 1,703 | 1,760 | 1,461,400 | 1,760 |
| 2015-10-29 | 1,728 | 1,768 | 1,720 | 1,767 | 1,743,300 | 1,767 |
| 2015-10-28 | 1,720 | 1,722 | 1,701 | 1,719 | 820,000 | 1,719 |
| 2015-10-27 | 1,719 | 1,722 | 1,683 | 1,694 | 1,047,300 | 1,694 |
| 2015-10-26 | 1,689 | 1,725 | 1,668 | 1,719 | 1,898,500 | 1,719 |
| 2015-10-23 | 1,697 | 1,720 | 1,643 | 1,649 | 1,601,500 | 1,649 |
| 2015-10-22 | 1,680 | 1,698 | 1,649 | 1,659 | 1,115,700 | 1,659 |
| 2015-10-21 | 1,678 | 1,720 | 1,678 | 1,700 | 1,384,300 | 1,700 |
| 2015-10-20 | 1,666 | 1,677 | 1,616 | 1,671 | 848,800 | 1,671 |
| 2015-10-19 | 1,698 | 1,731 | 1,644 | 1,667 | 1,527,700 | 1,667 |
| 2015-10-16 | 1,650 | 1,705 | 1,649 | 1,696 | 2,059,300 | 1,696 |
| 2015-10-15 | 1,575 | 1,645 | 1,570 | 1,637 | 1,009,500 | 1,637 |
| 2015-10-14 | 1,616 | 1,619 | 1,571 | 1,575 | 714,200 | 1,575 |
| 2015-10-13 | 1,664 | 1,678 | 1,617 | 1,629 | 883,200 | 1,629 |
| 2015-10-09 | 1,669 | 1,671 | 1,630 | 1,659 | 1,126,800 | 1,659 |
| 2015-10-08 | 1,610 | 1,676 | 1,609 | 1,638 | 2,076,800 | 1,638 |
| 2015-10-07 | 1,577 | 1,610 | 1,571 | 1,600 | 654,500 | 1,600 |
| 2015-10-06 | 1,617 | 1,694 | 1,576 | 1,581 | 1,445,100 | 1,581 |
| 2015-10-05 | 1,564 | 1,572 | 1,550 | 1,558 | 1,260,400 | 1,558 |
| 2015-10-02 | 1,525 | 1,559 | 1,512 | 1,553 | 1,565,900 | 1,553 |
| 2015-10-01 | 1,570 | 1,576 | 1,536 | 1,555 | 1,362,200 | 1,555 |
| 2015-09-30 | 1,533 | 1,586 | 1,528 | 1,561 | 1,244,300 | 1,561 |
| 2015-09-29 | 1,540 | 1,552 | 1,500 | 1,517 | 1,212,200 | 1,517 |
| 2015-09-28 | 1,561 | 1,577 | 1,521 | 1,575 | 1,392,300 | 1,575 |
| 2015-09-25 | 1,618 | 1,630 | 1,561 | 1,593 | 1,665,500 | 1,593 |
| 2015-09-24 | 1,638 | 1,655 | 1,602 | 1,603 | 1,618,400 | 1,603 |
| 2015-09-18 | 1,675 | 1,676 | 1,620 | 1,655 | 1,590,100 | 1,655 |
| 2015-09-17 | 1,658 | 1,693 | 1,639 | 1,685 | 3,133,600 | 1,685 |
| 2015-09-16 | 1,636 | 1,651 | 1,597 | 1,642 | 15,092,300 | 1,642 |
| 2015-09-15 | 1,718 | 1,745 | 1,703 | 1,709 | 1,514,200 | 1,709 |
| 2015-09-14 | 1,740 | 1,754 | 1,682 | 1,717 | 1,169,200 | 1,717 |
| 2015-09-11 | 1,746 | 1,764 | 1,732 | 1,740 | 1,123,800 | 1,740 |
| 2015-09-10 | 1,739 | 1,772 | 1,701 | 1,727 | 1,710,900 | 1,727 |
| 2015-09-09 | 1,595 | 1,745 | 1,587 | 1,724 | 11,968,400 | 1,724 |
| 2015-09-08 | 1,711 | 1,724 | 1,607 | 1,607 | 4,506,200 | 1,607 |
| 2015-09-07 | 1,768 | 1,777 | 1,710 | 1,734 | 1,696,100 | 1,734 |
| 2015-09-04 | 1,831 | 1,849 | 1,785 | 1,800 | 1,379,900 | 1,800 |
| 2015-09-03 | 1,927 | 1,945 | 1,829 | 1,833 | 1,361,300 | 1,833 |
| 2015-09-02 | 1,830 | 1,975 | 1,830 | 1,927 | 1,751,900 | 1,927 |
| 2015-09-01 | 1,768 | 1,926 | 1,748 | 1,862 | 4,046,600 | 1,862 |
| 2015-08-31 | 1,963 | 1,975 | 1,890 | 1,928 | 1,059,400 | 1,928 |
| 2015-08-28 | 1,968 | 2,003 | 1,958 | 1,976 | 897,400 | 1,976 |
| 2015-08-27 | 1,943 | 1,974 | 1,897 | 1,907 | 861,800 | 1,907 |
| 2015-08-26 | 1,885 | 1,904 | 1,841 | 1,891 | 1,121,100 | 1,891 |
| 2015-08-25 | 1,693 | 1,859 | 1,666 | 1,765 | 1,161,100 | 1,765 |
| 2015-08-24 | 1,850 | 1,860 | 1,760 | 1,769 | 1,063,100 | 1,769 |
| 2015-08-21 | 1,910 | 1,944 | 1,907 | 1,926 | 700,300 | 1,926 |
| 2015-08-20 | 1,985 | 2,015 | 1,960 | 1,968 | 549,100 | 1,968 |
| 2015-08-19 | 2,022 | 2,022 | 1,952 | 1,983 | 1,464,400 | 1,983 |
| 2015-08-18 | 2,017 | 2,085 | 2,017 | 2,047 | 679,600 | 2,047 |
| 2015-08-17 | 2,030 | 2,041 | 1,997 | 2,017 | 837,700 | 2,017 |
| 2015-08-14 | 2,045 | 2,059 | 2,017 | 2,046 | 710,000 | 2,046 |
| 2015-08-13 | 2,025 | 2,087 | 2,022 | 2,052 | 825,800 | 2,052 |
| 2015-08-12 | 2,041 | 2,069 | 2,007 | 2,026 | 1,128,800 | 2,026 |
| 2015-08-11 | 2,075 | 2,075 | 2,031 | 2,045 | 1,066,400 | 2,045 |
| 2015-08-10 | 2,129 | 2,158 | 2,056 | 2,069 | 1,166,800 | 2,069 |
| 2015-08-07 | 2,100 | 2,138 | 2,081 | 2,126 | 1,235,100 | 2,126 |
| 2015-08-06 | 2,056 | 2,139 | 2,033 | 2,125 | 2,478,800 | 2,125 |
| 2015-08-05 | 2,200 | 2,200 | 2,070 | 2,087 | 2,165,300 | 2,087 |
| 2015-08-04 | 2,262 | 2,262 | 2,110 | 2,185 | 3,959,400 | 2,185 |
| 2015-08-03 | 2,285 | 2,326 | 2,285 | 2,285 | 3,155,700 | 2,285 |
| 2015-07-31 | 2,710 | 2,798 | 2,705 | 2,785 | 748,900 | 2,785 |
| 2015-07-30 | 2,672 | 2,712 | 2,661 | 2,676 | 394,000 | 2,676 |
| 2015-07-29 | 2,714 | 2,715 | 2,648 | 2,659 | 632,700 | 2,659 |
| 2015-07-28 | 2,630 | 2,675 | 2,626 | 2,658 | 608,300 | 2,658 |
| 2015-07-27 | 2,663 | 2,674 | 2,631 | 2,641 | 457,600 | 2,641 |
| 2015-07-24 | 2,681 | 2,719 | 2,667 | 2,686 | 349,800 | 2,686 |
| 2015-07-23 | 2,750 | 2,761 | 2,694 | 2,704 | 479,200 | 2,704 |
| 2015-07-22 | 2,806 | 2,812 | 2,735 | 2,743 | 433,100 | 2,743 |
| 2015-07-21 | 2,751 | 2,805 | 2,737 | 2,800 | 548,100 | 2,800 |
| 2015-07-17 | 2,722 | 2,747 | 2,697 | 2,721 | 532,100 | 2,721 |
| 2015-07-16 | 2,780 | 2,780 | 2,709 | 2,721 | 808,000 | 2,721 |
| 2015-07-15 | 2,796 | 2,828 | 2,747 | 2,770 | 560,500 | 2,770 |
| 2015-07-14 | 2,757 | 2,784 | 2,735 | 2,760 | 646,100 | 2,760 |
| 2015-07-13 | 2,764 | 2,775 | 2,703 | 2,705 | 753,800 | 2,705 |
| 2015-07-10 | 2,795 | 2,849 | 2,719 | 2,734 | 1,057,400 | 2,734 |
| 2015-07-09 | 2,701 | 2,799 | 2,647 | 2,790 | 1,488,800 | 2,790 |
| 2015-07-08 | 2,993 | 3,020 | 2,884 | 2,885 | 924,200 | 2,885 |
| 2015-07-07 | 3,010 | 3,045 | 3,000 | 3,020 | 501,600 | 3,020 |
| 2015-07-06 | 3,000 | 3,000 | 2,955 | 2,987 | 781,600 | 2,987 |
| 2015-07-03 | 2,983 | 3,045 | 2,969 | 3,040 | 562,400 | 3,040 |
| 2015-07-02 | 2,941 | 3,040 | 2,935 | 2,991 | 1,324,800 | 2,991 |
| 2015-07-01 | 2,950 | 2,964 | 2,863 | 2,920 | 748,600 | 2,920 |
| 2015-06-30 | 2,915 | 2,954 | 2,910 | 2,950 | 514,200 | 2,950 |
| 2015-06-29 | 2,888 | 2,939 | 2,869 | 2,903 | 560,500 | 2,903 |
| 2015-06-26 | 2,938 | 2,990 | 2,938 | 2,982 | 587,000 | 2,982 |
| 2015-06-25 | 2,895 | 2,934 | 2,881 | 2,913 | 287,900 | 2,913 |
| 2015-06-24 | 2,930 | 2,945 | 2,900 | 2,903 | 303,000 | 2,903 |
| 2015-06-23 | 2,892 | 2,919 | 2,862 | 2,917 | 543,300 | 2,917 |
| 2015-06-22 | 2,825 | 2,869 | 2,807 | 2,843 | 434,300 | 2,843 |
| 2015-06-19 | 2,879 | 2,918 | 2,812 | 2,835 | 1,070,700 | 2,835 |
| 2015-06-18 | 2,876 | 2,909 | 2,862 | 2,864 | 524,000 | 2,864 |
| 2015-06-17 | 2,808 | 2,862 | 2,802 | 2,858 | 643,700 | 2,858 |
| 2015-06-16 | 2,852 | 2,905 | 2,815 | 2,817 | 716,700 | 2,817 |
| 2015-06-15 | 2,834 | 2,874 | 2,816 | 2,842 | 591,500 | 2,842 |
| 2015-06-12 | 2,816 | 2,875 | 2,788 | 2,821 | 1,227,900 | 2,821 |
| 2015-06-11 | 2,680 | 2,721 | 2,665 | 2,716 | 800,900 | 2,716 |
| 2015-06-10 | 2,670 | 2,709 | 2,610 | 2,612 | 1,018,500 | 2,612 |
| 2015-06-09 | 2,720 | 2,722 | 2,659 | 2,669 | 1,034,300 | 2,669 |
| 2015-06-08 | 2,801 | 2,811 | 2,735 | 2,742 | 723,800 | 2,742 |
| 2015-06-05 | 2,838 | 2,862 | 2,801 | 2,807 | 682,500 | 2,807 |
| 2015-06-04 | 2,867 | 2,867 | 2,825 | 2,856 | 488,500 | 2,856 |
| 2015-06-03 | 2,877 | 2,911 | 2,831 | 2,841 | 878,200 | 2,841 |
| 2015-06-02 | 2,891 | 2,927 | 2,862 | 2,927 | 564,200 | 2,927 |
| 2015-06-01 | 2,825 | 2,897 | 2,803 | 2,893 | 543,000 | 2,893 |
| 2015-05-29 | 2,892 | 2,908 | 2,840 | 2,894 | 863,500 | 2,894 |
| 2015-05-28 | 2,921 | 2,963 | 2,884 | 2,892 | 793,800 | 2,892 |
| 2015-05-27 | 2,846 | 2,902 | 2,790 | 2,863 | 1,213,700 | 2,863 |
| 2015-05-26 | 2,773 | 2,819 | 2,681 | 2,810 | 1,240,000 | 2,810 |
| 2015-05-25 | 2,805 | 2,809 | 2,739 | 2,800 | 593,500 | 2,800 |
| 2015-05-22 | 2,804 | 2,818 | 2,726 | 2,776 | 906,900 | 2,776 |
| 2015-05-21 | 2,802 | 2,825 | 2,746 | 2,803 | 683,900 | 2,803 |
| 2015-05-20 | 2,843 | 2,857 | 2,796 | 2,802 | 466,600 | 2,802 |
| 2015-05-19 | 2,860 | 2,867 | 2,792 | 2,815 | 846,200 | 2,815 |
| 2015-05-18 | 2,841 | 2,874 | 2,820 | 2,857 | 390,500 | 2,857 |
| 2015-05-15 | 2,818 | 2,852 | 2,800 | 2,833 | 622,300 | 2,833 |
| 2015-05-14 | 2,823 | 2,829 | 2,719 | 2,779 | 1,084,100 | 2,779 |
| 2015-05-13 | 2,900 | 2,903 | 2,813 | 2,824 | 1,151,600 | 2,824 |
| 2015-05-12 | 2,976 | 2,977 | 2,889 | 2,899 | 573,400 | 2,899 |
| 2015-05-11 | 3,020 | 3,030 | 2,966 | 2,992 | 406,100 | 2,992 |
| 2015-05-08 | 2,954 | 3,025 | 2,946 | 3,005 | 354,600 | 3,005 |
| 2015-05-07 | 3,000 | 3,015 | 2,940 | 2,951 | 649,400 | 2,951 |
| 2015-05-01 | 3,085 | 3,100 | 2,998 | 3,025 | 543,700 | 3,025 |
| 2015-04-30 | 3,075 | 3,170 | 3,075 | 3,110 | 1,393,900 | 3,110 |
| 2015-04-28 | 2,975 | 2,998 | 2,937 | 2,955 | 365,400 | 2,955 |
| 2015-04-27 | 2,968 | 2,998 | 2,926 | 2,949 | 406,100 | 2,949 |
| 2015-04-24 | 2,934 | 2,980 | 2,921 | 2,967 | 458,700 | 2,967 |
| 2015-04-23 | 2,892 | 2,954 | 2,860 | 2,934 | 735,500 | 2,934 |
| 2015-04-22 | 3,010 | 3,010 | 2,846 | 2,868 | 835,300 | 2,868 |
| 2015-04-21 | 2,941 | 3,015 | 2,935 | 2,988 | 637,900 | 2,988 |
| 2015-04-20 | 2,833 | 2,923 | 2,810 | 2,902 | 499,500 | 2,902 |
| 2015-04-17 | 2,978 | 2,978 | 2,852 | 2,854 | 809,200 | 2,854 |
| 2015-04-16 | 3,020 | 3,045 | 2,975 | 3,005 | 407,400 | 3,005 |
| 2015-04-15 | 3,105 | 3,105 | 3,050 | 3,070 | 393,700 | 3,070 |
| 2015-04-14 | 3,140 | 3,180 | 3,115 | 3,135 | 188,800 | 3,135 |
| 2015-04-13 | 3,200 | 3,215 | 3,120 | 3,140 | 229,800 | 3,140 |
| 2015-04-10 | 3,215 | 3,230 | 3,155 | 3,175 | 453,300 | 3,175 |
| 2015-04-09 | 3,000 | 3,230 | 2,999 | 3,185 | 987,200 | 3,185 |
| 2015-04-08 | 2,990 | 3,020 | 2,965 | 2,983 | 237,700 | 2,983 |
| 2015-04-07 | 2,976 | 3,030 | 2,933 | 2,980 | 581,900 | 2,980 |
| 2015-04-06 | 2,940 | 3,015 | 2,917 | 2,996 | 297,300 | 2,996 |
| 2015-04-03 | 2,931 | 2,951 | 2,920 | 2,940 | 350,800 | 2,940 |
| 2015-04-02 | 2,882 | 2,964 | 2,882 | 2,929 | 450,900 | 2,929 |
| 2015-04-01 | 2,920 | 2,940 | 2,878 | 2,915 | 435,700 | 2,915 |
| 2015-03-31 | 2,954 | 3,020 | 2,934 | 2,948 | 420,900 | 2,948 |
| 2015-03-30 | 2,905 | 2,987 | 2,898 | 2,969 | 395,900 | 2,969 |
| 2015-03-27 | 2,857 | 2,994 | 2,852 | 2,931 | 478,700 | 2,931 |
| 2015-03-26 | 2,918 | 2,944 | 2,900 | 2,915 | 628,000 | 2,915 |
| 2015-03-25 | 2,988 | 2,988 | 2,911 | 2,968 | 416,400 | 2,968 |
| 2015-03-24 | 2,961 | 3,005 | 2,938 | 2,984 | 481,900 | 2,984 |
| 2015-03-23 | 3,050 | 3,100 | 2,999 | 3,020 | 566,100 | 3,020 |
| 2015-03-20 | 2,959 | 3,050 | 2,933 | 3,010 | 952,800 | 3,010 |
| 2015-03-19 | 2,856 | 2,966 | 2,832 | 2,956 | 965,600 | 2,956 |
| 2015-03-18 | 2,794 | 2,930 | 2,794 | 2,926 | 920,300 | 2,926 |
| 2015-03-17 | 2,777 | 2,799 | 2,718 | 2,785 | 1,240,600 | 2,785 |
| 2015-03-16 | 2,716 | 2,796 | 2,709 | 2,789 | 1,087,900 | 2,789 |
| 2015-03-13 | 2,602 | 2,792 | 2,573 | 2,743 | 1,941,600 | 2,743 |
| 2015-03-12 | 2,378 | 2,455 | 2,376 | 2,452 | 887,200 | 2,452 |
| 2015-03-11 | 2,342 | 2,359 | 2,328 | 2,344 | 487,600 | 2,344 |
| 2015-03-10 | 2,399 | 2,418 | 2,358 | 2,371 | 355,100 | 2,371 |
| 2015-03-09 | 2,407 | 2,410 | 2,374 | 2,382 | 245,100 | 2,382 |
| 2015-03-06 | 2,399 | 2,423 | 2,386 | 2,407 | 327,300 | 2,407 |
| 2015-03-05 | 2,423 | 2,431 | 2,360 | 2,380 | 624,500 | 2,380 |
| 2015-03-04 | 2,432 | 2,476 | 2,432 | 2,454 | 436,600 | 2,454 |
| 2015-03-03 | 2,487 | 2,497 | 2,445 | 2,452 | 287,100 | 2,452 |
| 2015-03-02 | 2,491 | 2,515 | 2,470 | 2,476 | 490,100 | 2,476 |
| 2015-02-27 | 2,495 | 2,501 | 2,466 | 2,491 | 300,300 | 2,491 |
| 2015-02-26 | 2,484 | 2,505 | 2,457 | 2,485 | 496,100 | 2,485 |
| 2015-02-25 | 2,512 | 2,523 | 2,477 | 2,505 | 469,800 | 2,505 |
| 2015-02-24 | 2,475 | 2,550 | 2,475 | 2,520 | 577,600 | 2,520 |
| 2015-02-23 | 2,498 | 2,514 | 2,470 | 2,480 | 296,900 | 2,480 |
| 2015-02-20 | 2,540 | 2,543 | 2,475 | 2,506 | 526,800 | 2,506 |
| 2015-02-19 | 2,500 | 2,535 | 2,461 | 2,518 | 833,400 | 2,518 |
| 2015-02-18 | 2,425 | 2,513 | 2,425 | 2,478 | 650,800 | 2,478 |
| 2015-02-17 | 2,400 | 2,404 | 2,376 | 2,390 | 470,900 | 2,390 |
| 2015-02-16 | 2,400 | 2,417 | 2,374 | 2,404 | 455,300 | 2,404 |
| 2015-02-13 | 2,387 | 2,404 | 2,353 | 2,366 | 562,100 | 2,366 |
| 2015-02-12 | 2,345 | 2,400 | 2,342 | 2,385 | 828,700 | 2,385 |
| 2015-02-10 | 2,324 | 2,326 | 2,254 | 2,273 | 235,600 | 2,273 |
| 2015-02-09 | 2,363 | 2,374 | 2,274 | 2,293 | 326,100 | 2,293 |
| 2015-02-06 | 2,325 | 2,358 | 2,297 | 2,311 | 332,900 | 2,311 |
| 2015-02-05 | 2,267 | 2,313 | 2,256 | 2,302 | 504,800 | 2,302 |
| 2015-02-04 | 2,349 | 2,349 | 2,258 | 2,276 | 559,700 | 2,276 |
| 2015-02-03 | 2,368 | 2,387 | 2,303 | 2,317 | 522,500 | 2,317 |
| 2015-02-02 | 2,350 | 2,351 | 2,269 | 2,331 | 698,400 | 2,331 |
| 2015-01-30 | 2,424 | 2,445 | 2,352 | 2,356 | 423,100 | 2,356 |
| 2015-01-29 | 2,433 | 2,463 | 2,361 | 2,368 | 454,800 | 2,368 |
| 2015-01-28 | 2,452 | 2,486 | 2,435 | 2,447 | 525,800 | 2,447 |
| 2015-01-27 | 2,400 | 2,476 | 2,399 | 2,471 | 720,100 | 2,471 |
| 2015-01-26 | 2,400 | 2,405 | 2,338 | 2,370 | 460,900 | 2,370 |
| 2015-01-23 | 2,441 | 2,451 | 2,416 | 2,421 | 398,500 | 2,421 |
| 2015-01-22 | 2,398 | 2,414 | 2,372 | 2,391 | 465,100 | 2,391 |
| 2015-01-21 | 2,375 | 2,403 | 2,346 | 2,386 | 922,400 | 2,386 |
| 2015-01-20 | 2,365 | 2,370 | 2,326 | 2,350 | 719,800 | 2,350 |
| 2015-01-19 | 2,441 | 2,448 | 2,340 | 2,357 | 528,100 | 2,357 |
| 2015-01-16 | 2,450 | 2,467 | 2,367 | 2,391 | 785,200 | 2,391 |
| 2015-01-15 | 2,531 | 2,550 | 2,500 | 2,516 | 375,600 | 2,516 |
| 2015-01-14 | 2,550 | 2,585 | 2,499 | 2,506 | 368,400 | 2,506 |
| 2015-01-13 | 2,575 | 2,591 | 2,557 | 2,577 | 363,500 | 2,577 |
| 2015-01-09 | 2,638 | 2,657 | 2,612 | 2,628 | 247,800 | 2,628 |
| 2015-01-08 | 2,560 | 2,632 | 2,560 | 2,616 | 283,400 | 2,616 |
| 2015-01-07 | 2,531 | 2,581 | 2,530 | 2,553 | 247,100 | 2,553 |
| 2015-01-06 | 2,550 | 2,595 | 2,536 | 2,556 | 344,400 | 2,556 |
| 2015-01-05 | 2,619 | 2,620 | 2,537 | 2,595 | 261,300 | 2,595 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
