7734 理研計器(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 | 1,426 | 1,437 | 1,419 | 1,430 | 56,100 | 715 |
| 2015-12-29 | 1,435 | 1,440 | 1,404 | 1,426 | 57,600 | 713 |
| 2015-12-28 | 1,430 | 1,442 | 1,400 | 1,432 | 89,600 | 716 |
| 2015-12-25 | 1,397 | 1,404 | 1,393 | 1,400 | 29,500 | 700 |
| 2015-12-24 | 1,433 | 1,433 | 1,417 | 1,420 | 10,100 | 710 |
| 2015-12-22 | 1,419 | 1,423 | 1,413 | 1,416 | 14,300 | 708 |
| 2015-12-21 | 1,445 | 1,445 | 1,405 | 1,411 | 14,800 | 705.50 |
| 2015-12-18 | 1,500 | 1,500 | 1,441 | 1,450 | 15,700 | 725 |
| 2015-12-17 | 1,485 | 1,501 | 1,471 | 1,492 | 26,700 | 746 |
| 2015-12-16 | 1,469 | 1,469 | 1,439 | 1,456 | 28,100 | 728 |
| 2015-12-15 | 1,448 | 1,469 | 1,435 | 1,439 | 22,700 | 719.50 |
| 2015-12-14 | 1,420 | 1,438 | 1,416 | 1,437 | 13,100 | 718.50 |
| 2015-12-11 | 1,430 | 1,463 | 1,430 | 1,445 | 34,900 | 722.50 |
| 2015-12-10 | 1,455 | 1,463 | 1,430 | 1,430 | 21,700 | 715 |
| 2015-12-09 | 1,506 | 1,511 | 1,478 | 1,478 | 16,200 | 739 |
| 2015-12-08 | 1,531 | 1,531 | 1,507 | 1,508 | 15,000 | 754 |
| 2015-12-07 | 1,547 | 1,551 | 1,523 | 1,525 | 19,400 | 762.50 |
| 2015-12-04 | 1,527 | 1,528 | 1,513 | 1,524 | 28,200 | 762 |
| 2015-12-03 | 1,560 | 1,567 | 1,551 | 1,558 | 29,800 | 779 |
| 2015-12-02 | 1,564 | 1,580 | 1,545 | 1,578 | 39,600 | 789 |
| 2015-12-01 | 1,580 | 1,590 | 1,564 | 1,570 | 24,500 | 785 |
| 2015-11-30 | 1,564 | 1,571 | 1,552 | 1,568 | 83,700 | 784 |
| 2015-11-27 | 1,582 | 1,584 | 1,569 | 1,570 | 11,100 | 785 |
| 2015-11-26 | 1,537 | 1,580 | 1,537 | 1,564 | 54,100 | 782 |
| 2015-11-25 | 1,550 | 1,562 | 1,544 | 1,552 | 36,600 | 776 |
| 2015-11-24 | 1,555 | 1,561 | 1,537 | 1,551 | 37,000 | 775.50 |
| 2015-11-20 | 1,557 | 1,578 | 1,536 | 1,554 | 51,100 | 777 |
| 2015-11-19 | 1,549 | 1,561 | 1,529 | 1,536 | 21,300 | 768 |
| 2015-11-18 | 1,558 | 1,567 | 1,545 | 1,550 | 25,900 | 775 |
| 2015-11-17 | 1,540 | 1,555 | 1,518 | 1,550 | 21,000 | 775 |
| 2015-11-16 | 1,540 | 1,547 | 1,530 | 1,544 | 10,800 | 772 |
| 2015-11-13 | 1,592 | 1,598 | 1,555 | 1,560 | 18,000 | 780 |
| 2015-11-12 | 1,570 | 1,600 | 1,570 | 1,599 | 20,400 | 799.50 |
| 2015-11-11 | 1,535 | 1,573 | 1,535 | 1,567 | 34,200 | 783.50 |
| 2015-11-10 | 1,541 | 1,558 | 1,531 | 1,549 | 8,400 | 774.50 |
| 2015-11-09 | 1,510 | 1,573 | 1,510 | 1,573 | 14,600 | 786.50 |
| 2015-11-06 | 1,485 | 1,516 | 1,485 | 1,510 | 10,500 | 755 |
| 2015-11-05 | 1,480 | 1,520 | 1,467 | 1,483 | 26,400 | 741.50 |
| 2015-11-04 | 1,512 | 1,512 | 1,415 | 1,469 | 54,800 | 734.50 |
| 2015-11-02 | 1,520 | 1,564 | 1,512 | 1,512 | 18,000 | 756 |
| 2015-10-30 | 1,528 | 1,549 | 1,503 | 1,539 | 36,800 | 769.50 |
| 2015-10-29 | 1,534 | 1,550 | 1,517 | 1,549 | 72,600 | 774.50 |
| 2015-10-28 | 1,518 | 1,542 | 1,512 | 1,528 | 9,200 | 764 |
| 2015-10-27 | 1,525 | 1,542 | 1,515 | 1,517 | 13,800 | 758.50 |
| 2015-10-26 | 1,530 | 1,545 | 1,525 | 1,533 | 13,500 | 766.50 |
| 2015-10-23 | 1,506 | 1,535 | 1,506 | 1,517 | 15,700 | 758.50 |
| 2015-10-22 | 1,475 | 1,595 | 1,470 | 1,484 | 43,100 | 742 |
| 2015-10-21 | 1,422 | 1,462 | 1,420 | 1,462 | 32,800 | 731 |
| 2015-10-20 | 1,400 | 1,433 | 1,400 | 1,428 | 12,200 | 714 |
| 2015-10-19 | 1,410 | 1,422 | 1,385 | 1,402 | 34,300 | 701 |
| 2015-10-16 | 1,411 | 1,417 | 1,371 | 1,410 | 35,000 | 705 |
| 2015-10-15 | 1,386 | 1,414 | 1,373 | 1,414 | 33,700 | 707 |
| 2015-10-14 | 1,427 | 1,434 | 1,377 | 1,385 | 60,200 | 692.50 |
| 2015-10-13 | 1,453 | 1,476 | 1,421 | 1,445 | 44,300 | 722.50 |
| 2015-10-09 | 1,433 | 1,453 | 1,425 | 1,453 | 50,100 | 726.50 |
| 2015-10-08 | 1,410 | 1,425 | 1,392 | 1,425 | 23,100 | 712.50 |
| 2015-10-07 | 1,417 | 1,421 | 1,383 | 1,410 | 20,900 | 705 |
| 2015-10-06 | 1,342 | 1,431 | 1,342 | 1,416 | 32,600 | 708 |
| 2015-10-05 | 1,303 | 1,343 | 1,303 | 1,341 | 17,000 | 670.50 |
| 2015-10-02 | 1,269 | 1,300 | 1,246 | 1,293 | 28,800 | 646.50 |
| 2015-10-01 | 1,263 | 1,299 | 1,220 | 1,283 | 26,400 | 641.50 |
| 2015-09-30 | 1,237 | 1,268 | 1,213 | 1,253 | 43,300 | 626.50 |
| 2015-09-29 | 1,270 | 1,291 | 1,235 | 1,237 | 30,500 | 618.50 |
| 2015-09-28 | 1,323 | 1,340 | 1,250 | 1,297 | 51,100 | 648.50 |
| 2015-09-25 | 1,355 | 1,370 | 1,309 | 1,336 | 45,400 | 668 |
| 2015-09-24 | 1,358 | 1,403 | 1,350 | 1,356 | 38,200 | 678 |
| 2015-09-18 | 1,422 | 1,430 | 1,389 | 1,418 | 20,400 | 709 |
| 2015-09-17 | 1,418 | 1,434 | 1,407 | 1,420 | 12,600 | 710 |
| 2015-09-16 | 1,430 | 1,445 | 1,392 | 1,407 | 9,300 | 703.50 |
| 2015-09-15 | 1,430 | 1,444 | 1,407 | 1,411 | 14,100 | 705.50 |
| 2015-09-14 | 1,460 | 1,460 | 1,406 | 1,418 | 10,100 | 709 |
| 2015-09-11 | 1,392 | 1,449 | 1,392 | 1,432 | 39,700 | 716 |
| 2015-09-10 | 1,409 | 1,428 | 1,400 | 1,416 | 6,100 | 708 |
| 2015-09-09 | 1,400 | 1,453 | 1,390 | 1,447 | 19,500 | 723.50 |
| 2015-09-08 | 1,406 | 1,407 | 1,350 | 1,361 | 19,300 | 680.50 |
| 2015-09-07 | 1,400 | 1,460 | 1,390 | 1,404 | 14,900 | 702 |
| 2015-09-04 | 1,455 | 1,455 | 1,405 | 1,406 | 20,800 | 703 |
| 2015-09-03 | 1,451 | 1,546 | 1,441 | 1,446 | 18,100 | 723 |
| 2015-09-02 | 1,445 | 1,506 | 1,425 | 1,439 | 17,900 | 719.50 |
| 2015-09-01 | 1,552 | 1,553 | 1,465 | 1,472 | 41,500 | 736 |
| 2015-08-31 | 1,575 | 1,579 | 1,539 | 1,571 | 22,600 | 785.50 |
| 2015-08-28 | 1,496 | 1,563 | 1,484 | 1,541 | 23,300 | 770.50 |
| 2015-08-27 | 1,435 | 1,482 | 1,435 | 1,442 | 17,300 | 721 |
| 2015-08-26 | 1,370 | 1,427 | 1,327 | 1,410 | 35,100 | 705 |
| 2015-08-25 | 1,327 | 1,480 | 1,319 | 1,357 | 39,400 | 678.50 |
| 2015-08-24 | 1,466 | 1,542 | 1,412 | 1,412 | 102,400 | 706 |
| 2015-08-21 | 1,513 | 1,545 | 1,486 | 1,512 | 22,800 | 756 |
| 2015-08-20 | 1,580 | 1,600 | 1,561 | 1,563 | 10,600 | 781.50 |
| 2015-08-19 | 1,612 | 1,620 | 1,571 | 1,581 | 25,100 | 790.50 |
| 2015-08-18 | 1,650 | 1,670 | 1,621 | 1,632 | 19,700 | 816 |
| 2015-08-17 | 1,648 | 1,669 | 1,631 | 1,657 | 26,400 | 828.50 |
| 2015-08-14 | 1,677 | 1,698 | 1,657 | 1,665 | 46,600 | 832.50 |
| 2015-08-13 | 1,670 | 1,688 | 1,630 | 1,672 | 37,700 | 836 |
| 2015-08-12 | 1,561 | 1,715 | 1,561 | 1,677 | 54,300 | 838.50 |
| 2015-08-11 | 1,555 | 1,616 | 1,515 | 1,601 | 39,300 | 800.50 |
| 2015-08-10 | 1,505 | 1,546 | 1,504 | 1,545 | 14,400 | 772.50 |
| 2015-08-07 | 1,532 | 1,543 | 1,510 | 1,519 | 16,400 | 759.50 |
| 2015-08-06 | 1,525 | 1,570 | 1,461 | 1,530 | 37,300 | 765 |
| 2015-08-05 | 1,498 | 1,524 | 1,465 | 1,522 | 19,800 | 761 |
| 2015-08-04 | 1,484 | 1,508 | 1,481 | 1,508 | 20,800 | 754 |
| 2015-08-03 | 1,445 | 1,494 | 1,441 | 1,492 | 9,200 | 746 |
| 2015-07-31 | 1,478 | 1,479 | 1,400 | 1,454 | 31,600 | 727 |
| 2015-07-30 | 1,465 | 1,480 | 1,451 | 1,462 | 13,800 | 731 |
| 2015-07-29 | 1,475 | 1,475 | 1,451 | 1,459 | 21,300 | 729.50 |
| 2015-07-28 | 1,426 | 1,480 | 1,424 | 1,467 | 40,400 | 733.50 |
| 2015-07-27 | 1,427 | 1,443 | 1,417 | 1,422 | 15,600 | 711 |
| 2015-07-24 | 1,440 | 1,442 | 1,429 | 1,440 | 12,400 | 720 |
| 2015-07-23 | 1,426 | 1,438 | 1,413 | 1,437 | 12,600 | 718.50 |
| 2015-07-22 | 1,430 | 1,430 | 1,406 | 1,413 | 13,800 | 706.50 |
| 2015-07-21 | 1,430 | 1,457 | 1,420 | 1,443 | 29,000 | 721.50 |
| 2015-07-17 | 1,443 | 1,443 | 1,408 | 1,419 | 17,300 | 709.50 |
| 2015-07-16 | 1,417 | 1,425 | 1,381 | 1,425 | 30,500 | 712.50 |
| 2015-07-15 | 1,399 | 1,422 | 1,379 | 1,415 | 30,400 | 707.50 |
| 2015-07-14 | 1,386 | 1,394 | 1,371 | 1,386 | 20,700 | 693 |
| 2015-07-13 | 1,329 | 1,362 | 1,328 | 1,358 | 19,000 | 679 |
| 2015-07-10 | 1,280 | 1,301 | 1,273 | 1,299 | 28,400 | 649.50 |
| 2015-07-09 | 1,289 | 1,299 | 1,246 | 1,261 | 31,000 | 630.50 |
| 2015-07-08 | 1,364 | 1,408 | 1,309 | 1,311 | 36,800 | 655.50 |
| 2015-07-07 | 1,370 | 1,398 | 1,360 | 1,367 | 19,300 | 683.50 |
| 2015-07-06 | 1,395 | 1,400 | 1,366 | 1,370 | 19,800 | 685 |
| 2015-07-03 | 1,437 | 1,437 | 1,405 | 1,414 | 5,600 | 707 |
| 2015-07-02 | 1,436 | 1,436 | 1,420 | 1,432 | 9,600 | 716 |
| 2015-07-01 | 1,417 | 1,436 | 1,389 | 1,429 | 28,600 | 714.50 |
| 2015-06-30 | 1,408 | 1,419 | 1,361 | 1,400 | 28,200 | 700 |
| 2015-06-29 | 1,389 | 1,405 | 1,380 | 1,383 | 15,400 | 691.50 |
| 2015-06-26 | 1,415 | 1,424 | 1,376 | 1,405 | 24,800 | 702.50 |
| 2015-06-25 | 1,422 | 1,423 | 1,400 | 1,407 | 11,700 | 703.50 |
| 2015-06-24 | 1,435 | 1,435 | 1,418 | 1,426 | 18,100 | 713 |
| 2015-06-23 | 1,422 | 1,426 | 1,416 | 1,426 | 15,100 | 713 |
| 2015-06-22 | 1,416 | 1,428 | 1,410 | 1,416 | 10,300 | 708 |
| 2015-06-19 | 1,400 | 1,444 | 1,399 | 1,416 | 43,600 | 708 |
| 2015-06-18 | 1,391 | 1,401 | 1,381 | 1,385 | 9,600 | 692.50 |
| 2015-06-17 | 1,403 | 1,408 | 1,392 | 1,407 | 7,900 | 703.50 |
| 2015-06-16 | 1,404 | 1,415 | 1,390 | 1,405 | 15,000 | 702.50 |
| 2015-06-15 | 1,409 | 1,412 | 1,399 | 1,411 | 24,200 | 705.50 |
| 2015-06-12 | 1,398 | 1,413 | 1,393 | 1,401 | 47,400 | 700.50 |
| 2015-06-11 | 1,394 | 1,406 | 1,391 | 1,398 | 10,600 | 699 |
| 2015-06-10 | 1,380 | 1,405 | 1,380 | 1,390 | 17,100 | 695 |
| 2015-06-09 | 1,398 | 1,408 | 1,385 | 1,385 | 21,500 | 692.50 |
| 2015-06-08 | 1,397 | 1,413 | 1,396 | 1,403 | 16,000 | 701.50 |
| 2015-06-05 | 1,388 | 1,404 | 1,388 | 1,395 | 13,300 | 697.50 |
| 2015-06-04 | 1,401 | 1,409 | 1,392 | 1,392 | 11,000 | 696 |
| 2015-06-03 | 1,391 | 1,411 | 1,388 | 1,400 | 12,100 | 700 |
| 2015-06-02 | 1,399 | 1,410 | 1,392 | 1,401 | 15,100 | 700.50 |
| 2015-06-01 | 1,402 | 1,418 | 1,384 | 1,405 | 23,500 | 702.50 |
| 2015-05-29 | 1,384 | 1,407 | 1,384 | 1,394 | 47,500 | 697 |
| 2015-05-28 | 1,387 | 1,410 | 1,378 | 1,391 | 28,100 | 695.50 |
| 2015-05-27 | 1,373 | 1,385 | 1,373 | 1,378 | 13,200 | 689 |
| 2015-05-26 | 1,370 | 1,390 | 1,359 | 1,373 | 14,000 | 686.50 |
| 2015-05-25 | 1,380 | 1,388 | 1,364 | 1,370 | 22,300 | 685 |
| 2015-05-22 | 1,378 | 1,399 | 1,378 | 1,385 | 18,800 | 692.50 |
| 2015-05-21 | 1,380 | 1,389 | 1,377 | 1,378 | 11,500 | 689 |
| 2015-05-20 | 1,385 | 1,390 | 1,380 | 1,382 | 35,000 | 691 |
| 2015-05-19 | 1,385 | 1,403 | 1,383 | 1,385 | 17,800 | 692.50 |
| 2015-05-18 | 1,385 | 1,393 | 1,377 | 1,383 | 23,900 | 691.50 |
| 2015-05-15 | 1,401 | 1,419 | 1,385 | 1,385 | 34,600 | 692.50 |
| 2015-05-14 | 1,396 | 1,428 | 1,390 | 1,397 | 23,200 | 698.50 |
| 2015-05-13 | 1,400 | 1,416 | 1,386 | 1,406 | 35,300 | 703 |
| 2015-05-12 | 1,410 | 1,439 | 1,396 | 1,405 | 22,300 | 702.50 |
| 2015-05-11 | 1,431 | 1,434 | 1,400 | 1,420 | 18,100 | 710 |
| 2015-05-08 | 1,410 | 1,440 | 1,402 | 1,408 | 26,100 | 704 |
| 2015-05-07 | 1,461 | 1,500 | 1,370 | 1,402 | 64,600 | 701 |
| 2015-05-01 | 1,390 | 1,468 | 1,390 | 1,460 | 76,300 | 730 |
| 2015-04-30 | 1,431 | 1,441 | 1,395 | 1,406 | 33,200 | 703 |
| 2015-04-28 | 1,410 | 1,447 | 1,410 | 1,446 | 34,300 | 723 |
| 2015-04-27 | 1,416 | 1,430 | 1,401 | 1,404 | 9,500 | 702 |
| 2015-04-24 | 1,429 | 1,435 | 1,409 | 1,412 | 27,300 | 706 |
| 2015-04-23 | 1,400 | 1,435 | 1,396 | 1,410 | 34,900 | 705 |
| 2015-04-22 | 1,400 | 1,411 | 1,377 | 1,377 | 17,700 | 688.50 |
| 2015-04-21 | 1,382 | 1,407 | 1,375 | 1,390 | 33,800 | 695 |
| 2015-04-20 | 1,377 | 1,406 | 1,377 | 1,395 | 24,500 | 697.50 |
| 2015-04-17 | 1,434 | 1,447 | 1,397 | 1,397 | 52,200 | 698.50 |
| 2015-04-16 | 1,435 | 1,438 | 1,421 | 1,438 | 25,400 | 719 |
| 2015-04-15 | 1,444 | 1,444 | 1,417 | 1,432 | 17,900 | 716 |
| 2015-04-14 | 1,406 | 1,439 | 1,406 | 1,431 | 26,800 | 715.50 |
| 2015-04-13 | 1,415 | 1,419 | 1,380 | 1,415 | 52,400 | 707.50 |
| 2015-04-10 | 1,376 | 1,409 | 1,359 | 1,399 | 60,100 | 699.50 |
| 2015-04-09 | 1,376 | 1,376 | 1,360 | 1,363 | 17,600 | 681.50 |
| 2015-04-08 | 1,362 | 1,382 | 1,351 | 1,372 | 27,000 | 686 |
| 2015-04-07 | 1,359 | 1,383 | 1,356 | 1,362 | 16,100 | 681 |
| 2015-04-06 | 1,370 | 1,390 | 1,340 | 1,369 | 16,700 | 684.50 |
| 2015-04-03 | 1,340 | 1,365 | 1,340 | 1,364 | 14,700 | 682 |
| 2015-04-02 | 1,348 | 1,364 | 1,337 | 1,338 | 24,100 | 669 |
| 2015-04-01 | 1,390 | 1,390 | 1,351 | 1,358 | 32,800 | 679 |
| 2015-03-31 | 1,377 | 1,400 | 1,350 | 1,400 | 48,800 | 700 |
| 2015-03-30 | 1,357 | 1,363 | 1,340 | 1,362 | 49,200 | 681 |
| 2015-03-27 | 1,309 | 1,357 | 1,309 | 1,327 | 44,500 | 663.50 |
| 2015-03-26 | 1,320 | 1,335 | 1,314 | 1,317 | 20,500 | 658.50 |
| 2015-03-25 | 1,325 | 1,330 | 1,314 | 1,315 | 18,400 | 657.50 |
| 2015-03-24 | 1,329 | 1,343 | 1,315 | 1,326 | 21,000 | 663 |
| 2015-03-23 | 1,335 | 1,335 | 1,318 | 1,325 | 19,500 | 662.50 |
| 2015-03-20 | 1,325 | 1,337 | 1,320 | 1,324 | 13,600 | 662 |
| 2015-03-19 | 1,324 | 1,347 | 1,304 | 1,320 | 20,400 | 660 |
| 2015-03-18 | 1,312 | 1,332 | 1,301 | 1,324 | 18,600 | 662 |
| 2015-03-17 | 1,306 | 1,311 | 1,300 | 1,307 | 23,400 | 653.50 |
| 2015-03-16 | 1,298 | 1,313 | 1,291 | 1,306 | 46,300 | 653 |
| 2015-03-13 | 1,295 | 1,315 | 1,280 | 1,298 | 67,900 | 649 |
| 2015-03-12 | 1,269 | 1,300 | 1,268 | 1,287 | 25,600 | 643.50 |
| 2015-03-11 | 1,255 | 1,265 | 1,254 | 1,265 | 14,000 | 632.50 |
| 2015-03-10 | 1,253 | 1,263 | 1,233 | 1,256 | 19,700 | 628 |
| 2015-03-09 | 1,254 | 1,263 | 1,251 | 1,253 | 10,000 | 626.50 |
| 2015-03-06 | 1,256 | 1,265 | 1,253 | 1,257 | 14,900 | 628.50 |
| 2015-03-05 | 1,258 | 1,266 | 1,251 | 1,257 | 9,900 | 628.50 |
| 2015-03-04 | 1,260 | 1,264 | 1,250 | 1,258 | 6,700 | 629 |
| 2015-03-03 | 1,257 | 1,261 | 1,255 | 1,259 | 7,900 | 629.50 |
| 2015-03-02 | 1,264 | 1,283 | 1,259 | 1,262 | 9,500 | 631 |
| 2015-02-27 | 1,286 | 1,289 | 1,255 | 1,264 | 25,700 | 632 |
| 2015-02-26 | 1,275 | 1,289 | 1,263 | 1,285 | 20,300 | 642.50 |
| 2015-02-25 | 1,272 | 1,273 | 1,263 | 1,266 | 15,700 | 633 |
| 2015-02-24 | 1,270 | 1,283 | 1,269 | 1,279 | 25,500 | 639.50 |
| 2015-02-23 | 1,289 | 1,290 | 1,225 | 1,260 | 32,900 | 630 |
| 2015-02-20 | 1,279 | 1,288 | 1,278 | 1,288 | 20,400 | 644 |
| 2015-02-19 | 1,270 | 1,280 | 1,268 | 1,278 | 24,000 | 639 |
| 2015-02-18 | 1,275 | 1,279 | 1,258 | 1,264 | 32,000 | 632 |
| 2015-02-17 | 1,237 | 1,268 | 1,237 | 1,258 | 25,900 | 629 |
| 2015-02-16 | 1,224 | 1,250 | 1,224 | 1,237 | 33,000 | 618.50 |
| 2015-02-13 | 1,238 | 1,239 | 1,220 | 1,228 | 20,900 | 614 |
| 2015-02-12 | 1,230 | 1,239 | 1,221 | 1,234 | 46,100 | 617 |
| 2015-02-10 | 1,208 | 1,216 | 1,174 | 1,182 | 32,500 | 591 |
| 2015-02-09 | 1,220 | 1,220 | 1,198 | 1,209 | 13,300 | 604.50 |
| 2015-02-06 | 1,218 | 1,218 | 1,192 | 1,199 | 15,200 | 599.50 |
| 2015-02-05 | 1,212 | 1,224 | 1,205 | 1,211 | 9,200 | 605.50 |
| 2015-02-04 | 1,200 | 1,225 | 1,196 | 1,225 | 23,100 | 612.50 |
| 2015-02-03 | 1,210 | 1,214 | 1,186 | 1,187 | 20,700 | 593.50 |
| 2015-02-02 | 1,217 | 1,227 | 1,209 | 1,210 | 22,100 | 605 |
| 2015-01-30 | 1,229 | 1,239 | 1,227 | 1,230 | 19,800 | 615 |
| 2015-01-29 | 1,240 | 1,244 | 1,226 | 1,228 | 17,700 | 614 |
| 2015-01-28 | 1,215 | 1,246 | 1,213 | 1,240 | 18,300 | 620 |
| 2015-01-27 | 1,231 | 1,235 | 1,218 | 1,228 | 15,400 | 614 |
| 2015-01-26 | 1,220 | 1,221 | 1,210 | 1,215 | 4,400 | 607.50 |
| 2015-01-23 | 1,215 | 1,220 | 1,205 | 1,220 | 11,600 | 610 |
| 2015-01-22 | 1,232 | 1,232 | 1,191 | 1,205 | 16,600 | 602.50 |
| 2015-01-21 | 1,253 | 1,253 | 1,207 | 1,210 | 53,300 | 605 |
| 2015-01-20 | 1,210 | 1,238 | 1,203 | 1,230 | 23,500 | 615 |
| 2015-01-19 | 1,216 | 1,225 | 1,201 | 1,204 | 7,700 | 602 |
| 2015-01-16 | 1,213 | 1,216 | 1,172 | 1,199 | 47,100 | 599.50 |
| 2015-01-15 | 1,232 | 1,249 | 1,228 | 1,238 | 14,300 | 619 |
| 2015-01-14 | 1,228 | 1,253 | 1,219 | 1,223 | 27,500 | 611.50 |
| 2015-01-13 | 1,237 | 1,247 | 1,232 | 1,243 | 17,100 | 621.50 |
| 2015-01-09 | 1,279 | 1,279 | 1,261 | 1,262 | 18,600 | 631 |
| 2015-01-08 | 1,267 | 1,280 | 1,211 | 1,271 | 34,800 | 635.50 |
| 2015-01-07 | 1,241 | 1,257 | 1,222 | 1,242 | 53,300 | 621 |
| 2015-01-06 | 1,255 | 1,272 | 1,249 | 1,250 | 28,200 | 625 |
| 2015-01-05 | 1,252 | 1,288 | 1,250 | 1,281 | 33,100 | 640.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
