7733 オリンパス(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 | 4,765 | 4,875 | 4,765 | 4,800 | 1,004,200 | 1,200 |
| 2015-12-29 | 4,695 | 4,740 | 4,675 | 4,730 | 461,900 | 1,182.50 |
| 2015-12-28 | 4,665 | 4,695 | 4,635 | 4,685 | 385,300 | 1,171.25 |
| 2015-12-25 | 4,620 | 4,670 | 4,610 | 4,630 | 387,300 | 1,157.50 |
| 2015-12-24 | 4,695 | 4,720 | 4,630 | 4,630 | 620,900 | 1,157.50 |
| 2015-12-22 | 4,660 | 4,670 | 4,605 | 4,640 | 744,000 | 1,160 |
| 2015-12-21 | 4,640 | 4,680 | 4,585 | 4,645 | 1,178,900 | 1,161.25 |
| 2015-12-18 | 4,810 | 4,950 | 4,690 | 4,700 | 2,056,200 | 1,175 |
| 2015-12-17 | 4,820 | 4,855 | 4,745 | 4,790 | 1,639,800 | 1,197.50 |
| 2015-12-16 | 4,610 | 4,700 | 4,580 | 4,700 | 1,083,100 | 1,175 |
| 2015-12-15 | 4,660 | 4,680 | 4,530 | 4,540 | 1,070,900 | 1,135 |
| 2015-12-14 | 4,575 | 4,660 | 4,520 | 4,655 | 1,058,200 | 1,163.75 |
| 2015-12-11 | 4,625 | 4,715 | 4,625 | 4,690 | 2,229,200 | 1,172.50 |
| 2015-12-10 | 4,705 | 4,735 | 4,635 | 4,650 | 1,655,100 | 1,162.50 |
| 2015-12-09 | 4,820 | 4,860 | 4,765 | 4,775 | 1,047,900 | 1,193.75 |
| 2015-12-08 | 4,880 | 4,900 | 4,795 | 4,800 | 947,100 | 1,200 |
| 2015-12-07 | 4,910 | 4,925 | 4,875 | 4,885 | 997,200 | 1,221.25 |
| 2015-12-04 | 4,870 | 4,915 | 4,805 | 4,815 | 1,565,100 | 1,203.75 |
| 2015-12-03 | 4,820 | 4,950 | 4,795 | 4,920 | 1,771,700 | 1,230 |
| 2015-12-02 | 4,870 | 4,875 | 4,785 | 4,805 | 1,872,500 | 1,201.25 |
| 2015-12-01 | 4,910 | 4,935 | 4,885 | 4,915 | 1,166,300 | 1,228.75 |
| 2015-11-30 | 4,910 | 4,960 | 4,890 | 4,910 | 1,064,600 | 1,227.50 |
| 2015-11-27 | 4,945 | 4,965 | 4,890 | 4,945 | 827,400 | 1,236.25 |
| 2015-11-26 | 4,900 | 4,935 | 4,885 | 4,915 | 873,900 | 1,228.75 |
| 2015-11-25 | 4,890 | 4,915 | 4,805 | 4,900 | 1,262,500 | 1,225 |
| 2015-11-24 | 4,955 | 5,000 | 4,910 | 4,930 | 1,178,700 | 1,232.50 |
| 2015-11-20 | 4,925 | 4,950 | 4,890 | 4,945 | 1,137,100 | 1,236.25 |
| 2015-11-19 | 4,920 | 4,935 | 4,880 | 4,925 | 2,088,100 | 1,231.25 |
| 2015-11-18 | 4,940 | 4,940 | 4,880 | 4,885 | 1,515,800 | 1,221.25 |
| 2015-11-17 | 4,870 | 4,945 | 4,815 | 4,880 | 1,990,600 | 1,220 |
| 2015-11-16 | 4,695 | 4,875 | 4,680 | 4,825 | 2,079,100 | 1,206.25 |
| 2015-11-13 | 4,720 | 4,770 | 4,710 | 4,750 | 1,980,700 | 1,187.50 |
| 2015-11-12 | 4,775 | 4,815 | 4,755 | 4,780 | 1,613,900 | 1,195 |
| 2015-11-11 | 4,845 | 4,870 | 4,760 | 4,775 | 3,058,900 | 1,193.75 |
| 2015-11-10 | 4,765 | 4,900 | 4,750 | 4,865 | 3,967,800 | 1,216.25 |
| 2015-11-09 | 4,800 | 4,830 | 4,680 | 4,830 | 6,862,700 | 1,207.50 |
| 2015-11-06 | 4,140 | 4,170 | 4,095 | 4,130 | 801,000 | 1,032.50 |
| 2015-11-05 | 4,110 | 4,160 | 4,045 | 4,135 | 831,800 | 1,033.75 |
| 2015-11-04 | 4,105 | 4,140 | 4,070 | 4,090 | 977,600 | 1,022.50 |
| 2015-11-02 | 4,065 | 4,130 | 4,025 | 4,035 | 1,154,900 | 1,008.75 |
| 2015-10-30 | 4,095 | 4,135 | 4,045 | 4,105 | 1,154,700 | 1,026.25 |
| 2015-10-29 | 4,055 | 4,085 | 4,015 | 4,070 | 821,800 | 1,017.50 |
| 2015-10-28 | 3,980 | 4,040 | 3,980 | 4,015 | 768,800 | 1,003.75 |
| 2015-10-27 | 3,985 | 4,035 | 3,965 | 3,975 | 1,341,300 | 993.75 |
| 2015-10-26 | 3,975 | 4,015 | 3,910 | 3,925 | 1,668,500 | 981.25 |
| 2015-10-23 | 3,995 | 4,000 | 3,935 | 3,960 | 1,413,600 | 990 |
| 2015-10-22 | 3,930 | 3,975 | 3,895 | 3,925 | 1,024,200 | 981.25 |
| 2015-10-21 | 3,855 | 4,015 | 3,855 | 4,000 | 1,185,400 | 1,000 |
| 2015-10-20 | 3,875 | 3,895 | 3,835 | 3,885 | 682,500 | 971.25 |
| 2015-10-19 | 3,865 | 3,880 | 3,800 | 3,835 | 1,234,600 | 958.75 |
| 2015-10-16 | 3,865 | 3,905 | 3,845 | 3,875 | 1,505,800 | 968.75 |
| 2015-10-15 | 3,770 | 3,830 | 3,725 | 3,790 | 1,547,100 | 947.50 |
| 2015-10-14 | 3,830 | 3,865 | 3,780 | 3,810 | 1,297,300 | 952.50 |
| 2015-10-13 | 3,825 | 3,885 | 3,800 | 3,830 | 1,669,600 | 957.50 |
| 2015-10-09 | 3,830 | 3,860 | 3,790 | 3,840 | 2,454,100 | 960 |
| 2015-10-08 | 3,895 | 3,945 | 3,850 | 3,855 | 1,148,700 | 963.75 |
| 2015-10-07 | 3,955 | 3,965 | 3,815 | 3,895 | 1,180,000 | 973.75 |
| 2015-10-06 | 4,000 | 4,000 | 3,900 | 3,910 | 1,333,900 | 977.50 |
| 2015-10-05 | 3,830 | 3,885 | 3,800 | 3,885 | 1,228,700 | 971.25 |
| 2015-10-02 | 3,780 | 3,810 | 3,745 | 3,795 | 1,277,400 | 948.75 |
| 2015-10-01 | 3,740 | 3,825 | 3,665 | 3,800 | 1,830,100 | 950 |
| 2015-09-30 | 3,705 | 3,740 | 3,665 | 3,715 | 1,691,300 | 928.75 |
| 2015-09-29 | 3,785 | 3,800 | 3,595 | 3,615 | 2,881,200 | 903.75 |
| 2015-09-28 | 3,995 | 3,995 | 3,870 | 3,905 | 1,941,100 | 976.25 |
| 2015-09-25 | 4,060 | 4,070 | 3,860 | 3,965 | 3,891,000 | 991.25 |
| 2015-09-24 | 4,140 | 4,210 | 4,105 | 4,105 | 1,422,100 | 1,026.25 |
| 2015-09-18 | 4,280 | 4,280 | 4,145 | 4,185 | 1,233,900 | 1,046.25 |
| 2015-09-17 | 4,270 | 4,300 | 4,195 | 4,250 | 1,458,600 | 1,062.50 |
| 2015-09-16 | 4,215 | 4,260 | 4,170 | 4,230 | 1,310,200 | 1,057.50 |
| 2015-09-15 | 4,160 | 4,185 | 4,100 | 4,165 | 1,510,600 | 1,041.25 |
| 2015-09-14 | 4,215 | 4,230 | 4,110 | 4,120 | 941,400 | 1,030 |
| 2015-09-11 | 4,225 | 4,270 | 4,160 | 4,195 | 2,658,400 | 1,048.75 |
| 2015-09-10 | 4,155 | 4,215 | 4,090 | 4,185 | 1,510,300 | 1,046.25 |
| 2015-09-09 | 4,115 | 4,300 | 4,085 | 4,300 | 1,825,200 | 1,075 |
| 2015-09-08 | 4,090 | 4,095 | 3,940 | 3,940 | 1,108,800 | 985 |
| 2015-09-07 | 4,110 | 4,135 | 4,050 | 4,080 | 1,154,100 | 1,020 |
| 2015-09-04 | 4,175 | 4,175 | 4,055 | 4,100 | 1,778,200 | 1,025 |
| 2015-09-03 | 4,185 | 4,220 | 4,135 | 4,150 | 1,336,600 | 1,037.50 |
| 2015-09-02 | 4,105 | 4,215 | 4,075 | 4,115 | 1,495,900 | 1,028.75 |
| 2015-09-01 | 4,360 | 4,385 | 4,175 | 4,175 | 1,976,100 | 1,043.75 |
| 2015-08-31 | 4,440 | 4,500 | 4,395 | 4,430 | 2,878,300 | 1,107.50 |
| 2015-08-28 | 4,460 | 4,505 | 4,395 | 4,440 | 3,102,400 | 1,110 |
| 2015-08-27 | 4,285 | 4,365 | 4,270 | 4,300 | 1,553,800 | 1,075 |
| 2015-08-26 | 4,130 | 4,215 | 4,090 | 4,190 | 1,959,500 | 1,047.50 |
| 2015-08-25 | 4,185 | 4,385 | 4,125 | 4,125 | 2,844,500 | 1,031.25 |
| 2015-08-24 | 4,410 | 4,420 | 4,240 | 4,255 | 2,099,200 | 1,063.75 |
| 2015-08-21 | 4,570 | 4,620 | 4,500 | 4,500 | 1,421,200 | 1,125 |
| 2015-08-20 | 4,675 | 4,730 | 4,630 | 4,640 | 1,852,700 | 1,160 |
| 2015-08-19 | 4,720 | 4,780 | 4,620 | 4,640 | 2,047,800 | 1,160 |
| 2015-08-18 | 4,840 | 4,860 | 4,725 | 4,725 | 2,129,800 | 1,181.25 |
| 2015-08-17 | 4,890 | 4,930 | 4,875 | 4,890 | 1,193,700 | 1,222.50 |
| 2015-08-14 | 4,935 | 4,955 | 4,800 | 4,890 | 2,300,400 | 1,222.50 |
| 2015-08-13 | 4,935 | 4,990 | 4,880 | 4,945 | 1,109,800 | 1,236.25 |
| 2015-08-12 | 4,950 | 5,040 | 4,860 | 4,935 | 1,887,600 | 1,233.75 |
| 2015-08-11 | 4,920 | 4,985 | 4,860 | 4,900 | 1,084,900 | 1,225 |
| 2015-08-10 | 4,895 | 4,925 | 4,820 | 4,910 | 1,531,900 | 1,227.50 |
| 2015-08-07 | 4,580 | 4,810 | 4,580 | 4,795 | 1,701,500 | 1,198.75 |
| 2015-08-06 | 4,925 | 4,945 | 4,795 | 4,900 | 1,229,500 | 1,225 |
| 2015-08-05 | 4,775 | 4,960 | 4,770 | 4,885 | 1,339,200 | 1,221.25 |
| 2015-08-04 | 4,740 | 4,840 | 4,720 | 4,760 | 906,300 | 1,190 |
| 2015-08-03 | 4,735 | 4,765 | 4,685 | 4,740 | 837,400 | 1,185 |
| 2015-07-31 | 4,750 | 4,780 | 4,725 | 4,750 | 1,029,500 | 1,187.50 |
| 2015-07-30 | 4,755 | 4,815 | 4,740 | 4,745 | 1,295,600 | 1,186.25 |
| 2015-07-29 | 4,765 | 4,770 | 4,685 | 4,715 | 755,100 | 1,178.75 |
| 2015-07-28 | 4,690 | 4,740 | 4,660 | 4,700 | 1,391,200 | 1,175 |
| 2015-07-27 | 4,800 | 4,830 | 4,700 | 4,715 | 1,309,400 | 1,178.75 |
| 2015-07-24 | 4,825 | 4,890 | 4,825 | 4,835 | 840,800 | 1,208.75 |
| 2015-07-23 | 4,890 | 4,965 | 4,835 | 4,870 | 1,171,800 | 1,217.50 |
| 2015-07-22 | 4,760 | 4,925 | 4,740 | 4,870 | 1,855,600 | 1,217.50 |
| 2015-07-21 | 4,670 | 4,760 | 4,625 | 4,750 | 1,435,200 | 1,187.50 |
| 2015-07-17 | 4,625 | 4,650 | 4,595 | 4,635 | 999,600 | 1,158.75 |
| 2015-07-16 | 4,650 | 4,660 | 4,585 | 4,625 | 1,122,100 | 1,156.25 |
| 2015-07-15 | 4,585 | 4,665 | 4,565 | 4,610 | 1,931,900 | 1,152.50 |
| 2015-07-14 | 4,530 | 4,570 | 4,510 | 4,530 | 1,046,100 | 1,132.50 |
| 2015-07-13 | 4,500 | 4,520 | 4,465 | 4,490 | 1,183,900 | 1,122.50 |
| 2015-07-10 | 4,430 | 4,505 | 4,410 | 4,450 | 2,148,900 | 1,112.50 |
| 2015-07-09 | 4,270 | 4,445 | 4,220 | 4,445 | 2,223,000 | 1,111.25 |
| 2015-07-08 | 4,430 | 4,460 | 4,395 | 4,410 | 1,803,900 | 1,102.50 |
| 2015-07-07 | 4,410 | 4,485 | 4,385 | 4,470 | 3,221,500 | 1,117.50 |
| 2015-07-06 | 4,325 | 4,395 | 4,320 | 4,370 | 3,541,300 | 1,092.50 |
| 2015-07-03 | 4,315 | 4,415 | 4,315 | 4,400 | 2,026,900 | 1,100 |
| 2015-07-02 | 4,300 | 4,340 | 4,275 | 4,295 | 936,000 | 1,073.75 |
| 2015-07-01 | 4,255 | 4,280 | 4,240 | 4,245 | 802,900 | 1,061.25 |
| 2015-06-30 | 4,240 | 4,245 | 4,190 | 4,230 | 1,067,700 | 1,057.50 |
| 2015-06-29 | 4,250 | 4,295 | 4,235 | 4,235 | 1,304,500 | 1,058.75 |
| 2015-06-26 | 4,345 | 4,380 | 4,305 | 4,365 | 863,100 | 1,091.25 |
| 2015-06-25 | 4,375 | 4,375 | 4,340 | 4,345 | 581,900 | 1,086.25 |
| 2015-06-24 | 4,380 | 4,410 | 4,340 | 4,385 | 1,612,900 | 1,096.25 |
| 2015-06-23 | 4,240 | 4,395 | 4,210 | 4,395 | 2,552,500 | 1,098.75 |
| 2015-06-22 | 4,165 | 4,200 | 4,155 | 4,190 | 862,200 | 1,047.50 |
| 2015-06-19 | 4,185 | 4,190 | 4,155 | 4,175 | 779,700 | 1,043.75 |
| 2015-06-18 | 4,215 | 4,215 | 4,135 | 4,160 | 940,800 | 1,040 |
| 2015-06-17 | 4,150 | 4,220 | 4,150 | 4,220 | 1,394,600 | 1,055 |
| 2015-06-16 | 4,205 | 4,215 | 4,145 | 4,170 | 939,900 | 1,042.50 |
| 2015-06-15 | 4,215 | 4,235 | 4,195 | 4,220 | 776,700 | 1,055 |
| 2015-06-12 | 4,225 | 4,240 | 4,190 | 4,235 | 2,401,000 | 1,058.75 |
| 2015-06-11 | 4,115 | 4,175 | 4,110 | 4,175 | 1,064,100 | 1,043.75 |
| 2015-06-10 | 4,125 | 4,150 | 4,100 | 4,100 | 1,248,800 | 1,025 |
| 2015-06-09 | 4,175 | 4,175 | 4,135 | 4,135 | 1,552,900 | 1,033.75 |
| 2015-06-08 | 4,175 | 4,215 | 4,160 | 4,210 | 1,161,700 | 1,052.50 |
| 2015-06-05 | 4,215 | 4,215 | 4,145 | 4,190 | 1,657,200 | 1,047.50 |
| 2015-06-04 | 4,240 | 4,245 | 4,200 | 4,225 | 1,141,400 | 1,056.25 |
| 2015-06-03 | 4,220 | 4,230 | 4,165 | 4,200 | 1,897,000 | 1,050 |
| 2015-06-02 | 4,210 | 4,250 | 4,200 | 4,225 | 1,072,600 | 1,056.25 |
| 2015-06-01 | 4,240 | 4,240 | 4,205 | 4,235 | 940,600 | 1,058.75 |
| 2015-05-29 | 4,205 | 4,270 | 4,185 | 4,245 | 2,552,700 | 1,061.25 |
| 2015-05-28 | 4,230 | 4,240 | 4,190 | 4,220 | 1,138,400 | 1,055 |
| 2015-05-27 | 4,110 | 4,205 | 4,110 | 4,205 | 1,284,100 | 1,051.25 |
| 2015-05-26 | 4,150 | 4,185 | 4,135 | 4,175 | 1,358,200 | 1,043.75 |
| 2015-05-25 | 4,210 | 4,215 | 4,140 | 4,170 | 1,777,700 | 1,042.50 |
| 2015-05-22 | 4,265 | 4,265 | 4,180 | 4,215 | 1,214,600 | 1,053.75 |
| 2015-05-21 | 4,300 | 4,320 | 4,255 | 4,255 | 1,220,000 | 1,063.75 |
| 2015-05-20 | 4,245 | 4,310 | 4,225 | 4,275 | 1,411,300 | 1,068.75 |
| 2015-05-19 | 4,180 | 4,210 | 4,140 | 4,200 | 2,237,100 | 1,050 |
| 2015-05-18 | 4,235 | 4,265 | 4,195 | 4,220 | 1,648,400 | 1,055 |
| 2015-05-15 | 4,255 | 4,290 | 4,215 | 4,225 | 1,729,200 | 1,056.25 |
| 2015-05-14 | 4,240 | 4,265 | 4,220 | 4,235 | 1,053,400 | 1,058.75 |
| 2015-05-13 | 4,170 | 4,270 | 4,170 | 4,260 | 1,681,700 | 1,065 |
| 2015-05-12 | 4,100 | 4,225 | 4,060 | 4,220 | 3,244,000 | 1,055 |
| 2015-05-11 | 4,055 | 4,100 | 3,970 | 4,085 | 4,774,500 | 1,021.25 |
| 2015-05-08 | 4,230 | 4,285 | 4,215 | 4,220 | 2,072,200 | 1,055 |
| 2015-05-07 | 4,250 | 4,345 | 4,220 | 4,250 | 1,645,600 | 1,062.50 |
| 2015-05-01 | 4,340 | 4,390 | 4,265 | 4,320 | 1,604,900 | 1,080 |
| 2015-04-30 | 4,470 | 4,470 | 4,330 | 4,340 | 2,244,500 | 1,085 |
| 2015-04-28 | 4,550 | 4,575 | 4,525 | 4,540 | 1,197,200 | 1,135 |
| 2015-04-27 | 4,510 | 4,540 | 4,480 | 4,505 | 845,200 | 1,126.25 |
| 2015-04-24 | 4,500 | 4,550 | 4,470 | 4,510 | 1,376,700 | 1,127.50 |
| 2015-04-23 | 4,500 | 4,500 | 4,465 | 4,495 | 1,398,300 | 1,123.75 |
| 2015-04-22 | 4,480 | 4,495 | 4,450 | 4,475 | 1,324,600 | 1,118.75 |
| 2015-04-21 | 4,445 | 4,465 | 4,415 | 4,445 | 1,061,700 | 1,111.25 |
| 2015-04-20 | 4,415 | 4,440 | 4,370 | 4,420 | 1,179,500 | 1,105 |
| 2015-04-17 | 4,400 | 4,430 | 4,375 | 4,390 | 1,151,900 | 1,097.50 |
| 2015-04-16 | 4,425 | 4,440 | 4,360 | 4,440 | 1,513,300 | 1,110 |
| 2015-04-15 | 4,470 | 4,480 | 4,390 | 4,405 | 1,711,300 | 1,101.25 |
| 2015-04-14 | 4,450 | 4,495 | 4,425 | 4,465 | 1,525,300 | 1,116.25 |
| 2015-04-13 | 4,425 | 4,475 | 4,375 | 4,460 | 1,684,600 | 1,115 |
| 2015-04-10 | 4,415 | 4,415 | 4,365 | 4,390 | 2,252,200 | 1,097.50 |
| 2015-04-09 | 4,385 | 4,410 | 4,345 | 4,375 | 1,881,000 | 1,093.75 |
| 2015-04-08 | 4,365 | 4,395 | 4,320 | 4,340 | 2,239,800 | 1,085 |
| 2015-04-07 | 4,310 | 4,350 | 4,270 | 4,325 | 2,805,200 | 1,081.25 |
| 2015-04-06 | 4,225 | 4,275 | 4,215 | 4,240 | 1,448,200 | 1,060 |
| 2015-04-03 | 4,255 | 4,265 | 4,225 | 4,240 | 1,466,700 | 1,060 |
| 2015-04-02 | 4,195 | 4,280 | 4,165 | 4,240 | 7,339,500 | 1,060 |
| 2015-04-01 | 4,500 | 4,510 | 4,400 | 4,420 | 1,758,900 | 1,105 |
| 2015-03-31 | 4,595 | 4,595 | 4,455 | 4,465 | 1,627,100 | 1,116.25 |
| 2015-03-30 | 4,455 | 4,540 | 4,450 | 4,525 | 1,186,900 | 1,131.25 |
| 2015-03-27 | 4,490 | 4,565 | 4,415 | 4,450 | 1,039,500 | 1,112.50 |
| 2015-03-26 | 4,510 | 4,520 | 4,425 | 4,460 | 1,398,500 | 1,115 |
| 2015-03-25 | 4,620 | 4,620 | 4,515 | 4,525 | 1,203,600 | 1,131.25 |
| 2015-03-24 | 4,555 | 4,615 | 4,530 | 4,600 | 1,061,100 | 1,150 |
| 2015-03-23 | 4,650 | 4,650 | 4,575 | 4,585 | 792,100 | 1,146.25 |
| 2015-03-20 | 4,560 | 4,605 | 4,520 | 4,595 | 996,500 | 1,148.75 |
| 2015-03-19 | 4,645 | 4,730 | 4,545 | 4,590 | 1,812,000 | 1,147.50 |
| 2015-03-18 | 4,440 | 4,570 | 4,420 | 4,530 | 1,583,900 | 1,132.50 |
| 2015-03-17 | 4,415 | 4,460 | 4,365 | 4,440 | 1,130,100 | 1,110 |
| 2015-03-16 | 4,460 | 4,470 | 4,415 | 4,425 | 837,000 | 1,106.25 |
| 2015-03-13 | 4,530 | 4,535 | 4,455 | 4,455 | 2,420,900 | 1,113.75 |
| 2015-03-12 | 4,475 | 4,520 | 4,450 | 4,475 | 1,169,600 | 1,118.75 |
| 2015-03-11 | 4,390 | 4,480 | 4,375 | 4,450 | 1,202,600 | 1,112.50 |
| 2015-03-10 | 4,405 | 4,490 | 4,360 | 4,385 | 1,343,400 | 1,096.25 |
| 2015-03-09 | 4,390 | 4,410 | 4,370 | 4,385 | 1,084,800 | 1,096.25 |
| 2015-03-06 | 4,285 | 4,415 | 4,255 | 4,415 | 2,901,500 | 1,103.75 |
| 2015-03-05 | 4,240 | 4,250 | 4,150 | 4,175 | 2,149,600 | 1,043.75 |
| 2015-03-04 | 4,275 | 4,315 | 4,250 | 4,300 | 833,800 | 1,075 |
| 2015-03-03 | 4,355 | 4,370 | 4,285 | 4,305 | 1,045,300 | 1,076.25 |
| 2015-03-02 | 4,345 | 4,400 | 4,280 | 4,305 | 1,445,400 | 1,076.25 |
| 2015-02-27 | 4,405 | 4,410 | 4,320 | 4,335 | 1,777,500 | 1,083.75 |
| 2015-02-26 | 4,480 | 4,485 | 4,380 | 4,405 | 1,989,200 | 1,101.25 |
| 2015-02-25 | 4,420 | 4,475 | 4,415 | 4,460 | 1,558,100 | 1,115 |
| 2015-02-24 | 4,335 | 4,410 | 4,310 | 4,405 | 1,118,800 | 1,101.25 |
| 2015-02-23 | 4,350 | 4,390 | 4,320 | 4,380 | 1,227,700 | 1,095 |
| 2015-02-20 | 4,270 | 4,335 | 4,235 | 4,280 | 1,489,500 | 1,070 |
| 2015-02-19 | 4,240 | 4,305 | 4,220 | 4,280 | 1,398,900 | 1,070 |
| 2015-02-18 | 4,175 | 4,225 | 4,145 | 4,195 | 1,266,200 | 1,048.75 |
| 2015-02-17 | 4,155 | 4,175 | 4,110 | 4,135 | 1,218,600 | 1,033.75 |
| 2015-02-16 | 4,135 | 4,185 | 4,130 | 4,160 | 932,000 | 1,040 |
| 2015-02-13 | 4,050 | 4,125 | 4,050 | 4,100 | 1,603,200 | 1,025 |
| 2015-02-12 | 4,095 | 4,130 | 4,055 | 4,060 | 1,793,900 | 1,015 |
| 2015-02-10 | 4,025 | 4,100 | 4,010 | 4,045 | 1,683,000 | 1,011.25 |
| 2015-02-09 | 3,985 | 4,150 | 3,920 | 4,000 | 3,740,100 | 1,000 |
| 2015-02-06 | 4,100 | 4,125 | 4,060 | 4,125 | 1,006,800 | 1,031.25 |
| 2015-02-05 | 4,080 | 4,100 | 4,015 | 4,015 | 1,467,500 | 1,003.75 |
| 2015-02-04 | 4,115 | 4,135 | 4,055 | 4,120 | 1,987,000 | 1,030 |
| 2015-02-03 | 4,115 | 4,120 | 4,035 | 4,070 | 1,566,500 | 1,017.50 |
| 2015-02-02 | 4,070 | 4,100 | 4,050 | 4,085 | 822,800 | 1,021.25 |
| 2015-01-30 | 4,175 | 4,185 | 4,110 | 4,120 | 999,000 | 1,030 |
| 2015-01-29 | 4,115 | 4,215 | 4,115 | 4,135 | 949,900 | 1,033.75 |
| 2015-01-28 | 4,100 | 4,185 | 4,100 | 4,165 | 893,100 | 1,041.25 |
| 2015-01-27 | 4,160 | 4,230 | 4,150 | 4,190 | 1,180,200 | 1,047.50 |
| 2015-01-26 | 4,080 | 4,090 | 4,040 | 4,075 | 908,500 | 1,018.75 |
| 2015-01-23 | 4,170 | 4,175 | 4,125 | 4,150 | 921,900 | 1,037.50 |
| 2015-01-22 | 4,060 | 4,115 | 4,045 | 4,100 | 1,046,200 | 1,025 |
| 2015-01-21 | 4,150 | 4,165 | 4,070 | 4,095 | 1,059,500 | 1,023.75 |
| 2015-01-20 | 4,125 | 4,195 | 4,120 | 4,175 | 1,252,600 | 1,043.75 |
| 2015-01-19 | 4,185 | 4,195 | 4,125 | 4,140 | 1,020,700 | 1,035 |
| 2015-01-16 | 4,020 | 4,130 | 4,020 | 4,125 | 1,766,300 | 1,031.25 |
| 2015-01-15 | 4,025 | 4,130 | 3,985 | 4,110 | 1,328,500 | 1,027.50 |
| 2015-01-14 | 4,105 | 4,145 | 4,015 | 4,025 | 1,761,300 | 1,006.25 |
| 2015-01-13 | 4,160 | 4,185 | 4,100 | 4,175 | 962,300 | 1,043.75 |
| 2015-01-09 | 4,210 | 4,265 | 4,170 | 4,215 | 1,590,800 | 1,053.75 |
| 2015-01-08 | 4,235 | 4,250 | 4,170 | 4,185 | 1,192,000 | 1,046.25 |
| 2015-01-07 | 4,125 | 4,225 | 4,105 | 4,165 | 1,396,200 | 1,041.25 |
| 2015-01-06 | 4,230 | 4,260 | 4,170 | 4,175 | 1,665,400 | 1,043.75 |
| 2015-01-05 | 4,245 | 4,380 | 4,230 | 4,345 | 1,224,300 | 1,086.25 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
