7860 エイベックス(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 | 1,417 | 1,449 | 1,407 | 1,441 | 302,900 | 1,441 |
| 2015-12-29 | 1,416 | 1,416 | 1,372 | 1,406 | 266,500 | 1,406 |
| 2015-12-28 | 1,383 | 1,414 | 1,365 | 1,407 | 401,100 | 1,407 |
| 2015-12-25 | 1,379 | 1,397 | 1,361 | 1,383 | 379,700 | 1,383 |
| 2015-12-24 | 1,326 | 1,376 | 1,319 | 1,367 | 514,100 | 1,367 |
| 2015-12-22 | 1,330 | 1,333 | 1,303 | 1,313 | 376,200 | 1,313 |
| 2015-12-21 | 1,329 | 1,339 | 1,315 | 1,331 | 349,700 | 1,331 |
| 2015-12-18 | 1,385 | 1,385 | 1,327 | 1,332 | 658,500 | 1,332 |
| 2015-12-17 | 1,400 | 1,405 | 1,387 | 1,390 | 362,800 | 1,390 |
| 2015-12-16 | 1,381 | 1,388 | 1,362 | 1,381 | 263,700 | 1,381 |
| 2015-12-15 | 1,402 | 1,407 | 1,356 | 1,362 | 416,400 | 1,362 |
| 2015-12-14 | 1,408 | 1,420 | 1,395 | 1,403 | 361,600 | 1,403 |
| 2015-12-11 | 1,407 | 1,444 | 1,403 | 1,430 | 315,500 | 1,430 |
| 2015-12-10 | 1,410 | 1,420 | 1,396 | 1,414 | 244,200 | 1,414 |
| 2015-12-09 | 1,440 | 1,440 | 1,408 | 1,408 | 344,500 | 1,408 |
| 2015-12-08 | 1,465 | 1,467 | 1,437 | 1,442 | 224,100 | 1,442 |
| 2015-12-07 | 1,462 | 1,473 | 1,452 | 1,456 | 203,900 | 1,456 |
| 2015-12-04 | 1,432 | 1,448 | 1,424 | 1,445 | 276,900 | 1,445 |
| 2015-12-03 | 1,460 | 1,464 | 1,443 | 1,453 | 225,100 | 1,453 |
| 2015-12-02 | 1,489 | 1,489 | 1,456 | 1,456 | 258,600 | 1,456 |
| 2015-12-01 | 1,465 | 1,489 | 1,458 | 1,487 | 172,500 | 1,487 |
| 2015-11-30 | 1,489 | 1,493 | 1,462 | 1,471 | 279,500 | 1,471 |
| 2015-11-27 | 1,500 | 1,500 | 1,474 | 1,487 | 358,400 | 1,487 |
| 2015-11-26 | 1,469 | 1,496 | 1,458 | 1,490 | 315,100 | 1,490 |
| 2015-11-25 | 1,446 | 1,455 | 1,437 | 1,451 | 240,300 | 1,451 |
| 2015-11-24 | 1,465 | 1,468 | 1,438 | 1,444 | 270,100 | 1,444 |
| 2015-11-20 | 1,458 | 1,465 | 1,450 | 1,459 | 245,300 | 1,459 |
| 2015-11-19 | 1,454 | 1,475 | 1,449 | 1,457 | 272,800 | 1,457 |
| 2015-11-18 | 1,449 | 1,465 | 1,428 | 1,433 | 339,600 | 1,433 |
| 2015-11-17 | 1,436 | 1,458 | 1,431 | 1,450 | 190,100 | 1,450 |
| 2015-11-16 | 1,410 | 1,433 | 1,404 | 1,428 | 223,800 | 1,428 |
| 2015-11-13 | 1,465 | 1,470 | 1,420 | 1,426 | 522,500 | 1,426 |
| 2015-11-12 | 1,481 | 1,503 | 1,474 | 1,486 | 294,100 | 1,486 |
| 2015-11-11 | 1,487 | 1,493 | 1,452 | 1,472 | 359,300 | 1,472 |
| 2015-11-10 | 1,496 | 1,505 | 1,479 | 1,504 | 319,800 | 1,504 |
| 2015-11-09 | 1,468 | 1,512 | 1,461 | 1,500 | 541,700 | 1,500 |
| 2015-11-06 | 1,401 | 1,466 | 1,400 | 1,463 | 555,900 | 1,463 |
| 2015-11-05 | 1,417 | 1,436 | 1,407 | 1,414 | 422,700 | 1,414 |
| 2015-11-04 | 1,448 | 1,460 | 1,406 | 1,409 | 533,900 | 1,409 |
| 2015-11-02 | 1,425 | 1,449 | 1,401 | 1,447 | 639,800 | 1,447 |
| 2015-10-30 | 1,520 | 1,539 | 1,428 | 1,430 | 1,635,300 | 1,430 |
| 2015-10-29 | 1,611 | 1,630 | 1,593 | 1,627 | 346,400 | 1,627 |
| 2015-10-28 | 1,605 | 1,605 | 1,582 | 1,599 | 234,000 | 1,599 |
| 2015-10-27 | 1,625 | 1,628 | 1,602 | 1,608 | 265,400 | 1,608 |
| 2015-10-26 | 1,627 | 1,630 | 1,597 | 1,607 | 255,900 | 1,607 |
| 2015-10-23 | 1,622 | 1,622 | 1,588 | 1,610 | 331,100 | 1,610 |
| 2015-10-22 | 1,588 | 1,598 | 1,579 | 1,593 | 218,600 | 1,593 |
| 2015-10-21 | 1,582 | 1,588 | 1,561 | 1,587 | 233,300 | 1,587 |
| 2015-10-20 | 1,584 | 1,584 | 1,550 | 1,581 | 180,100 | 1,581 |
| 2015-10-19 | 1,616 | 1,635 | 1,554 | 1,562 | 399,100 | 1,562 |
| 2015-10-16 | 1,606 | 1,658 | 1,595 | 1,608 | 898,800 | 1,608 |
| 2015-10-15 | 1,555 | 1,570 | 1,532 | 1,562 | 425,800 | 1,562 |
| 2015-10-14 | 1,537 | 1,559 | 1,518 | 1,543 | 548,100 | 1,543 |
| 2015-10-13 | 1,515 | 1,559 | 1,515 | 1,531 | 536,800 | 1,531 |
| 2015-10-09 | 1,486 | 1,515 | 1,441 | 1,497 | 464,400 | 1,497 |
| 2015-10-08 | 1,447 | 1,510 | 1,444 | 1,476 | 670,000 | 1,476 |
| 2015-10-07 | 1,409 | 1,436 | 1,401 | 1,424 | 332,500 | 1,424 |
| 2015-10-06 | 1,395 | 1,402 | 1,379 | 1,388 | 320,400 | 1,388 |
| 2015-10-05 | 1,348 | 1,376 | 1,336 | 1,363 | 297,800 | 1,363 |
| 2015-10-02 | 1,356 | 1,356 | 1,323 | 1,330 | 301,400 | 1,330 |
| 2015-10-01 | 1,365 | 1,386 | 1,343 | 1,363 | 347,500 | 1,363 |
| 2015-09-30 | 1,338 | 1,373 | 1,338 | 1,359 | 477,200 | 1,359 |
| 2015-09-29 | 1,379 | 1,380 | 1,312 | 1,323 | 418,900 | 1,323 |
| 2015-09-28 | 1,399 | 1,415 | 1,383 | 1,396 | 232,300 | 1,396 |
| 2015-09-25 | 1,400 | 1,434 | 1,397 | 1,426 | 405,900 | 1,426 |
| 2015-09-24 | 1,425 | 1,445 | 1,400 | 1,400 | 418,000 | 1,400 |
| 2015-09-18 | 1,483 | 1,483 | 1,430 | 1,437 | 586,100 | 1,437 |
| 2015-09-17 | 1,517 | 1,517 | 1,480 | 1,484 | 375,000 | 1,484 |
| 2015-09-16 | 1,537 | 1,547 | 1,506 | 1,512 | 320,100 | 1,512 |
| 2015-09-15 | 1,522 | 1,569 | 1,522 | 1,527 | 264,500 | 1,527 |
| 2015-09-14 | 1,561 | 1,570 | 1,515 | 1,517 | 300,800 | 1,517 |
| 2015-09-11 | 1,579 | 1,612 | 1,564 | 1,570 | 411,200 | 1,570 |
| 2015-09-10 | 1,522 | 1,537 | 1,497 | 1,524 | 285,300 | 1,524 |
| 2015-09-09 | 1,492 | 1,541 | 1,481 | 1,540 | 389,800 | 1,540 |
| 2015-09-08 | 1,458 | 1,490 | 1,437 | 1,447 | 362,000 | 1,447 |
| 2015-09-07 | 1,430 | 1,469 | 1,410 | 1,453 | 251,500 | 1,453 |
| 2015-09-04 | 1,475 | 1,511 | 1,413 | 1,434 | 360,900 | 1,434 |
| 2015-09-03 | 1,471 | 1,486 | 1,449 | 1,455 | 377,100 | 1,455 |
| 2015-09-02 | 1,450 | 1,483 | 1,427 | 1,451 | 414,900 | 1,451 |
| 2015-09-01 | 1,533 | 1,535 | 1,476 | 1,477 | 508,400 | 1,477 |
| 2015-08-31 | 1,565 | 1,569 | 1,532 | 1,546 | 246,500 | 1,546 |
| 2015-08-28 | 1,536 | 1,589 | 1,536 | 1,571 | 364,300 | 1,571 |
| 2015-08-27 | 1,525 | 1,537 | 1,494 | 1,527 | 492,000 | 1,527 |
| 2015-08-26 | 1,487 | 1,517 | 1,480 | 1,500 | 485,900 | 1,500 |
| 2015-08-25 | 1,481 | 1,560 | 1,431 | 1,470 | 636,900 | 1,470 |
| 2015-08-24 | 1,600 | 1,606 | 1,501 | 1,520 | 582,700 | 1,520 |
| 2015-08-21 | 1,650 | 1,663 | 1,617 | 1,620 | 496,400 | 1,620 |
| 2015-08-20 | 1,740 | 1,743 | 1,667 | 1,671 | 692,500 | 1,671 |
| 2015-08-19 | 1,758 | 1,766 | 1,732 | 1,754 | 410,600 | 1,754 |
| 2015-08-18 | 1,757 | 1,772 | 1,743 | 1,753 | 375,100 | 1,753 |
| 2015-08-17 | 1,775 | 1,789 | 1,745 | 1,756 | 458,000 | 1,756 |
| 2015-08-14 | 1,802 | 1,848 | 1,771 | 1,773 | 530,100 | 1,773 |
| 2015-08-13 | 1,821 | 1,827 | 1,771 | 1,793 | 700,800 | 1,793 |
| 2015-08-12 | 1,888 | 1,890 | 1,840 | 1,840 | 675,700 | 1,840 |
| 2015-08-11 | 1,923 | 1,940 | 1,888 | 1,891 | 576,100 | 1,891 |
| 2015-08-10 | 1,890 | 1,959 | 1,887 | 1,920 | 734,300 | 1,920 |
| 2015-08-07 | 1,995 | 2,023 | 1,880 | 1,884 | 1,562,300 | 1,884 |
| 2015-08-06 | 2,124 | 2,142 | 2,057 | 2,066 | 342,300 | 2,066 |
| 2015-08-05 | 2,152 | 2,160 | 2,112 | 2,142 | 178,400 | 2,142 |
| 2015-08-04 | 2,075 | 2,152 | 2,074 | 2,149 | 323,400 | 2,149 |
| 2015-08-03 | 2,083 | 2,097 | 2,052 | 2,062 | 183,700 | 2,062 |
| 2015-07-31 | 2,077 | 2,087 | 2,055 | 2,084 | 128,000 | 2,084 |
| 2015-07-30 | 2,063 | 2,077 | 2,035 | 2,074 | 433,800 | 2,074 |
| 2015-07-29 | 2,074 | 2,074 | 2,025 | 2,046 | 219,000 | 2,046 |
| 2015-07-28 | 2,009 | 2,077 | 2,001 | 2,073 | 317,600 | 2,073 |
| 2015-07-27 | 2,054 | 2,063 | 2,000 | 2,023 | 279,100 | 2,023 |
| 2015-07-24 | 2,055 | 2,071 | 2,031 | 2,065 | 300,300 | 2,065 |
| 2015-07-23 | 2,017 | 2,023 | 2,001 | 2,012 | 189,900 | 2,012 |
| 2015-07-22 | 2,048 | 2,063 | 2,016 | 2,021 | 208,300 | 2,021 |
| 2015-07-21 | 2,100 | 2,100 | 2,050 | 2,060 | 339,100 | 2,060 |
| 2015-07-17 | 2,097 | 2,116 | 2,069 | 2,075 | 299,500 | 2,075 |
| 2015-07-16 | 2,064 | 2,099 | 2,045 | 2,078 | 160,400 | 2,078 |
| 2015-07-15 | 2,098 | 2,138 | 2,052 | 2,064 | 244,900 | 2,064 |
| 2015-07-14 | 2,066 | 2,089 | 2,051 | 2,070 | 218,400 | 2,070 |
| 2015-07-13 | 2,013 | 2,050 | 1,999 | 2,042 | 165,300 | 2,042 |
| 2015-07-10 | 1,995 | 2,062 | 1,986 | 2,006 | 279,000 | 2,006 |
| 2015-07-09 | 1,977 | 1,984 | 1,910 | 1,979 | 426,200 | 1,979 |
| 2015-07-08 | 2,070 | 2,082 | 2,005 | 2,005 | 262,500 | 2,005 |
| 2015-07-07 | 2,083 | 2,106 | 2,067 | 2,067 | 213,800 | 2,067 |
| 2015-07-06 | 2,085 | 2,117 | 2,065 | 2,077 | 232,300 | 2,077 |
| 2015-07-03 | 2,138 | 2,138 | 2,093 | 2,103 | 249,600 | 2,103 |
| 2015-07-02 | 2,180 | 2,180 | 2,138 | 2,154 | 206,300 | 2,154 |
| 2015-07-01 | 2,156 | 2,176 | 2,118 | 2,128 | 405,600 | 2,128 |
| 2015-06-30 | 2,157 | 2,183 | 2,141 | 2,150 | 238,900 | 2,150 |
| 2015-06-29 | 2,150 | 2,199 | 2,148 | 2,178 | 221,700 | 2,178 |
| 2015-06-26 | 2,238 | 2,254 | 2,193 | 2,194 | 329,200 | 2,194 |
| 2015-06-25 | 2,252 | 2,286 | 2,246 | 2,262 | 201,900 | 2,262 |
| 2015-06-24 | 2,254 | 2,271 | 2,192 | 2,261 | 583,300 | 2,261 |
| 2015-06-23 | 2,254 | 2,271 | 2,225 | 2,270 | 245,800 | 2,270 |
| 2015-06-22 | 2,223 | 2,256 | 2,205 | 2,249 | 228,200 | 2,249 |
| 2015-06-19 | 2,307 | 2,310 | 2,226 | 2,230 | 555,800 | 2,230 |
| 2015-06-18 | 2,245 | 2,288 | 2,245 | 2,273 | 213,500 | 2,273 |
| 2015-06-17 | 2,306 | 2,348 | 2,259 | 2,265 | 655,800 | 2,265 |
| 2015-06-16 | 2,276 | 2,294 | 2,243 | 2,285 | 578,800 | 2,285 |
| 2015-06-15 | 2,220 | 2,311 | 2,220 | 2,291 | 438,800 | 2,291 |
| 2015-06-12 | 2,307 | 2,320 | 2,231 | 2,254 | 671,900 | 2,254 |
| 2015-06-11 | 2,203 | 2,302 | 2,203 | 2,293 | 803,900 | 2,293 |
| 2015-06-10 | 2,220 | 2,225 | 2,141 | 2,160 | 976,300 | 2,160 |
| 2015-06-09 | 2,215 | 2,248 | 2,203 | 2,203 | 828,600 | 2,203 |
| 2015-06-08 | 2,230 | 2,252 | 2,201 | 2,215 | 683,900 | 2,215 |
| 2015-06-05 | 2,298 | 2,327 | 2,242 | 2,258 | 632,300 | 2,258 |
| 2015-06-04 | 2,351 | 2,358 | 2,262 | 2,292 | 866,900 | 2,292 |
| 2015-06-03 | 2,334 | 2,383 | 2,325 | 2,376 | 284,600 | 2,376 |
| 2015-06-02 | 2,328 | 2,358 | 2,313 | 2,336 | 312,800 | 2,336 |
| 2015-06-01 | 2,328 | 2,356 | 2,306 | 2,349 | 279,900 | 2,349 |
| 2015-05-29 | 2,348 | 2,370 | 2,315 | 2,321 | 579,300 | 2,321 |
| 2015-05-28 | 2,404 | 2,409 | 2,313 | 2,347 | 837,400 | 2,347 |
| 2015-05-27 | 2,388 | 2,447 | 2,330 | 2,410 | 1,090,800 | 2,410 |
| 2015-05-26 | 2,485 | 2,514 | 2,467 | 2,488 | 428,700 | 2,488 |
| 2015-05-25 | 2,478 | 2,499 | 2,443 | 2,485 | 937,500 | 2,485 |
| 2015-05-22 | 2,390 | 2,480 | 2,386 | 2,466 | 1,233,300 | 2,466 |
| 2015-05-21 | 2,323 | 2,389 | 2,320 | 2,380 | 658,500 | 2,380 |
| 2015-05-20 | 2,192 | 2,337 | 2,192 | 2,325 | 1,071,100 | 2,325 |
| 2015-05-19 | 2,120 | 2,186 | 2,093 | 2,183 | 885,900 | 2,183 |
| 2015-05-18 | 2,100 | 2,145 | 2,040 | 2,120 | 1,422,000 | 2,120 |
| 2015-05-15 | 2,000 | 2,130 | 1,999 | 2,101 | 1,490,700 | 2,101 |
| 2015-05-14 | 1,932 | 1,967 | 1,918 | 1,940 | 383,000 | 1,940 |
| 2015-05-13 | 1,954 | 1,972 | 1,916 | 1,945 | 506,500 | 1,945 |
| 2015-05-12 | 1,940 | 1,972 | 1,937 | 1,970 | 642,200 | 1,970 |
| 2015-05-11 | 1,929 | 1,975 | 1,919 | 1,935 | 518,100 | 1,935 |
| 2015-05-08 | 1,854 | 1,918 | 1,854 | 1,912 | 603,300 | 1,912 |
| 2015-05-07 | 1,847 | 1,866 | 1,832 | 1,841 | 395,300 | 1,841 |
| 2015-05-01 | 1,857 | 1,883 | 1,849 | 1,867 | 507,100 | 1,867 |
| 2015-04-30 | 1,845 | 1,874 | 1,838 | 1,851 | 428,900 | 1,851 |
| 2015-04-28 | 1,874 | 1,895 | 1,845 | 1,847 | 444,600 | 1,847 |
| 2015-04-27 | 1,903 | 1,906 | 1,867 | 1,870 | 480,500 | 1,870 |
| 2015-04-24 | 1,896 | 1,919 | 1,887 | 1,909 | 295,000 | 1,909 |
| 2015-04-23 | 1,900 | 1,926 | 1,882 | 1,912 | 486,600 | 1,912 |
| 2015-04-22 | 1,856 | 1,895 | 1,851 | 1,894 | 442,900 | 1,894 |
| 2015-04-21 | 1,880 | 1,903 | 1,846 | 1,856 | 769,500 | 1,856 |
| 2015-04-20 | 1,934 | 1,937 | 1,868 | 1,874 | 405,700 | 1,874 |
| 2015-04-17 | 1,930 | 1,971 | 1,928 | 1,948 | 283,300 | 1,948 |
| 2015-04-16 | 1,901 | 1,935 | 1,883 | 1,933 | 232,700 | 1,933 |
| 2015-04-15 | 1,891 | 1,904 | 1,881 | 1,896 | 117,100 | 1,896 |
| 2015-04-14 | 1,893 | 1,899 | 1,865 | 1,897 | 483,900 | 1,897 |
| 2015-04-13 | 1,890 | 1,895 | 1,866 | 1,879 | 275,300 | 1,879 |
| 2015-04-10 | 1,886 | 1,891 | 1,841 | 1,878 | 499,700 | 1,878 |
| 2015-04-09 | 1,895 | 1,916 | 1,884 | 1,886 | 726,600 | 1,886 |
| 2015-04-08 | 1,907 | 1,929 | 1,886 | 1,907 | 776,800 | 1,907 |
| 2015-04-07 | 1,894 | 1,906 | 1,883 | 1,894 | 211,300 | 1,894 |
| 2015-04-06 | 1,890 | 1,902 | 1,873 | 1,891 | 221,900 | 1,891 |
| 2015-04-03 | 1,900 | 1,928 | 1,891 | 1,899 | 221,400 | 1,899 |
| 2015-04-02 | 1,899 | 1,920 | 1,885 | 1,900 | 373,700 | 1,900 |
| 2015-04-01 | 1,922 | 1,927 | 1,872 | 1,877 | 524,600 | 1,877 |
| 2015-03-31 | 1,990 | 1,990 | 1,913 | 1,917 | 585,100 | 1,917 |
| 2015-03-30 | 1,980 | 2,012 | 1,965 | 1,984 | 560,600 | 1,984 |
| 2015-03-27 | 1,960 | 1,999 | 1,938 | 1,962 | 349,400 | 1,962 |
| 2015-03-26 | 1,990 | 2,005 | 1,975 | 1,992 | 330,400 | 1,992 |
| 2015-03-25 | 1,994 | 2,024 | 1,989 | 1,993 | 611,200 | 1,993 |
| 2015-03-24 | 1,990 | 2,003 | 1,980 | 1,994 | 250,000 | 1,994 |
| 2015-03-23 | 1,996 | 2,020 | 1,986 | 1,993 | 243,900 | 1,993 |
| 2015-03-20 | 1,999 | 2,010 | 1,988 | 1,995 | 266,200 | 1,995 |
| 2015-03-19 | 2,000 | 2,010 | 1,986 | 1,998 | 283,700 | 1,998 |
| 2015-03-18 | 1,982 | 2,026 | 1,975 | 2,010 | 360,600 | 2,010 |
| 2015-03-17 | 2,008 | 2,008 | 1,980 | 1,982 | 144,700 | 1,982 |
| 2015-03-16 | 1,979 | 2,002 | 1,972 | 1,999 | 215,300 | 1,999 |
| 2015-03-13 | 2,000 | 2,007 | 1,976 | 1,976 | 310,600 | 1,976 |
| 2015-03-12 | 2,000 | 2,006 | 1,977 | 1,984 | 307,700 | 1,984 |
| 2015-03-11 | 1,980 | 2,010 | 1,954 | 2,004 | 362,600 | 2,004 |
| 2015-03-10 | 2,027 | 2,027 | 1,996 | 2,007 | 392,800 | 2,007 |
| 2015-03-09 | 2,005 | 2,028 | 1,984 | 2,022 | 227,900 | 2,022 |
| 2015-03-06 | 2,000 | 2,029 | 1,999 | 2,005 | 306,300 | 2,005 |
| 2015-03-05 | 1,968 | 2,006 | 1,963 | 2,001 | 243,100 | 2,001 |
| 2015-03-04 | 1,931 | 1,959 | 1,921 | 1,953 | 150,300 | 1,953 |
| 2015-03-03 | 1,979 | 1,979 | 1,933 | 1,937 | 195,400 | 1,937 |
| 2015-03-02 | 1,950 | 1,985 | 1,945 | 1,964 | 170,600 | 1,964 |
| 2015-02-27 | 1,964 | 1,979 | 1,943 | 1,955 | 122,200 | 1,955 |
| 2015-02-26 | 1,969 | 1,984 | 1,953 | 1,965 | 196,700 | 1,965 |
| 2015-02-25 | 2,000 | 2,000 | 1,958 | 1,969 | 142,600 | 1,969 |
| 2015-02-24 | 2,004 | 2,005 | 1,972 | 1,978 | 193,200 | 1,978 |
| 2015-02-23 | 1,992 | 2,017 | 1,989 | 2,010 | 244,200 | 2,010 |
| 2015-02-20 | 1,900 | 1,960 | 1,891 | 1,957 | 318,500 | 1,957 |
| 2015-02-19 | 1,872 | 1,898 | 1,870 | 1,894 | 132,000 | 1,894 |
| 2015-02-18 | 1,882 | 1,902 | 1,861 | 1,863 | 196,300 | 1,863 |
| 2015-02-17 | 1,856 | 1,883 | 1,852 | 1,857 | 146,500 | 1,857 |
| 2015-02-16 | 1,842 | 1,864 | 1,828 | 1,856 | 157,600 | 1,856 |
| 2015-02-13 | 1,849 | 1,886 | 1,842 | 1,842 | 244,800 | 1,842 |
| 2015-02-12 | 1,830 | 1,878 | 1,820 | 1,832 | 456,600 | 1,832 |
| 2015-02-10 | 1,837 | 1,844 | 1,810 | 1,817 | 269,200 | 1,817 |
| 2015-02-09 | 1,822 | 1,842 | 1,807 | 1,837 | 540,800 | 1,837 |
| 2015-02-06 | 1,944 | 1,950 | 1,765 | 1,826 | 1,292,300 | 1,826 |
| 2015-02-05 | 2,012 | 2,078 | 2,012 | 2,029 | 453,800 | 2,029 |
| 2015-02-04 | 2,020 | 2,049 | 2,014 | 2,014 | 325,900 | 2,014 |
| 2015-02-03 | 2,009 | 2,009 | 1,977 | 2,005 | 232,200 | 2,005 |
| 2015-02-02 | 1,994 | 2,010 | 1,971 | 2,000 | 284,700 | 2,000 |
| 2015-01-30 | 1,960 | 2,000 | 1,951 | 1,994 | 354,600 | 1,994 |
| 2015-01-29 | 1,943 | 1,956 | 1,933 | 1,948 | 158,400 | 1,948 |
| 2015-01-28 | 1,944 | 1,965 | 1,927 | 1,954 | 212,200 | 1,954 |
| 2015-01-27 | 1,938 | 1,958 | 1,921 | 1,951 | 207,600 | 1,951 |
| 2015-01-26 | 1,907 | 1,934 | 1,895 | 1,926 | 177,300 | 1,926 |
| 2015-01-23 | 1,959 | 1,960 | 1,915 | 1,928 | 247,100 | 1,928 |
| 2015-01-22 | 1,920 | 1,959 | 1,909 | 1,954 | 334,500 | 1,954 |
| 2015-01-21 | 1,923 | 1,933 | 1,890 | 1,923 | 477,700 | 1,923 |
| 2015-01-20 | 1,937 | 1,947 | 1,912 | 1,939 | 364,800 | 1,939 |
| 2015-01-19 | 1,948 | 1,953 | 1,872 | 1,942 | 328,800 | 1,942 |
| 2015-01-16 | 1,930 | 1,945 | 1,904 | 1,935 | 271,500 | 1,935 |
| 2015-01-15 | 1,944 | 1,969 | 1,916 | 1,962 | 210,700 | 1,962 |
| 2015-01-14 | 1,931 | 1,959 | 1,917 | 1,944 | 279,100 | 1,944 |
| 2015-01-13 | 1,914 | 1,961 | 1,890 | 1,954 | 336,300 | 1,954 |
| 2015-01-09 | 1,932 | 1,954 | 1,908 | 1,940 | 251,400 | 1,940 |
| 2015-01-08 | 1,960 | 1,960 | 1,928 | 1,935 | 243,800 | 1,935 |
| 2015-01-07 | 1,901 | 1,964 | 1,900 | 1,946 | 335,600 | 1,946 |
| 2015-01-06 | 1,934 | 1,954 | 1,920 | 1,935 | 351,100 | 1,935 |
| 2015-01-05 | 1,980 | 1,988 | 1,945 | 1,975 | 168,500 | 1,975 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
