7864 (株)フジシールインターナショナル 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 | 3,650 | 3,685 | 3,580 | 3,660 | 33,200 | 1,830 |
| 2015-12-29 | 3,575 | 3,665 | 3,555 | 3,650 | 52,600 | 1,825 |
| 2015-12-28 | 3,600 | 3,625 | 3,550 | 3,600 | 60,400 | 1,800 |
| 2015-12-25 | 3,600 | 3,625 | 3,595 | 3,610 | 61,500 | 1,805 |
| 2015-12-24 | 3,635 | 3,665 | 3,600 | 3,600 | 44,400 | 1,800 |
| 2015-12-22 | 3,635 | 3,655 | 3,615 | 3,635 | 74,600 | 1,817.50 |
| 2015-12-21 | 3,770 | 3,785 | 3,635 | 3,685 | 84,400 | 1,842.50 |
| 2015-12-18 | 3,745 | 3,810 | 3,675 | 3,680 | 91,900 | 1,840 |
| 2015-12-17 | 3,760 | 3,790 | 3,735 | 3,770 | 83,800 | 1,885 |
| 2015-12-16 | 3,710 | 3,730 | 3,650 | 3,670 | 82,100 | 1,835 |
| 2015-12-15 | 3,630 | 3,735 | 3,630 | 3,675 | 101,300 | 1,837.50 |
| 2015-12-14 | 3,615 | 3,665 | 3,610 | 3,650 | 40,900 | 1,825 |
| 2015-12-11 | 3,635 | 3,755 | 3,630 | 3,730 | 144,800 | 1,865 |
| 2015-12-10 | 3,790 | 3,815 | 3,720 | 3,725 | 49,400 | 1,862.50 |
| 2015-12-09 | 3,860 | 3,895 | 3,810 | 3,845 | 71,800 | 1,922.50 |
| 2015-12-08 | 3,890 | 3,915 | 3,850 | 3,860 | 59,400 | 1,930 |
| 2015-12-07 | 3,875 | 3,935 | 3,870 | 3,885 | 44,900 | 1,942.50 |
| 2015-12-04 | 3,860 | 3,885 | 3,840 | 3,870 | 54,900 | 1,935 |
| 2015-12-03 | 3,900 | 3,925 | 3,875 | 3,915 | 39,200 | 1,957.50 |
| 2015-12-02 | 3,915 | 3,975 | 3,915 | 3,940 | 51,300 | 1,970 |
| 2015-12-01 | 3,900 | 3,970 | 3,900 | 3,940 | 43,100 | 1,970 |
| 2015-11-30 | 3,900 | 3,910 | 3,845 | 3,865 | 60,300 | 1,932.50 |
| 2015-11-27 | 3,960 | 3,995 | 3,920 | 3,935 | 65,500 | 1,967.50 |
| 2015-11-26 | 3,955 | 3,995 | 3,910 | 3,925 | 55,700 | 1,962.50 |
| 2015-11-25 | 3,975 | 3,975 | 3,885 | 3,895 | 50,900 | 1,947.50 |
| 2015-11-24 | 3,950 | 3,985 | 3,905 | 3,920 | 49,200 | 1,960 |
| 2015-11-20 | 3,995 | 4,045 | 3,945 | 3,990 | 99,900 | 1,995 |
| 2015-11-19 | 3,965 | 4,005 | 3,930 | 3,985 | 50,700 | 1,992.50 |
| 2015-11-18 | 4,020 | 4,020 | 3,940 | 3,965 | 81,700 | 1,982.50 |
| 2015-11-17 | 3,915 | 4,030 | 3,875 | 3,980 | 144,100 | 1,990 |
| 2015-11-16 | 3,780 | 3,860 | 3,760 | 3,840 | 89,400 | 1,920 |
| 2015-11-13 | 3,840 | 3,900 | 3,795 | 3,875 | 98,000 | 1,937.50 |
| 2015-11-12 | 3,865 | 3,900 | 3,835 | 3,880 | 99,100 | 1,940 |
| 2015-11-11 | 3,745 | 3,935 | 3,725 | 3,895 | 267,700 | 1,947.50 |
| 2015-11-10 | 4,115 | 4,185 | 4,105 | 4,160 | 42,700 | 2,080 |
| 2015-11-09 | 4,150 | 4,245 | 4,130 | 4,190 | 67,000 | 2,095 |
| 2015-11-06 | 4,155 | 4,170 | 4,105 | 4,145 | 28,400 | 2,072.50 |
| 2015-11-05 | 4,130 | 4,225 | 4,120 | 4,150 | 76,800 | 2,075 |
| 2015-11-04 | 4,210 | 4,250 | 4,160 | 4,165 | 114,200 | 2,082.50 |
| 2015-11-02 | 4,095 | 4,170 | 4,070 | 4,140 | 69,000 | 2,070 |
| 2015-10-30 | 4,110 | 4,150 | 4,060 | 4,125 | 92,700 | 2,062.50 |
| 2015-10-29 | 4,140 | 4,165 | 4,085 | 4,115 | 77,400 | 2,057.50 |
| 2015-10-28 | 4,100 | 4,155 | 4,080 | 4,125 | 117,900 | 2,062.50 |
| 2015-10-27 | 4,150 | 4,220 | 4,085 | 4,095 | 122,900 | 2,047.50 |
| 2015-10-26 | 4,205 | 4,205 | 4,105 | 4,185 | 116,500 | 2,092.50 |
| 2015-10-23 | 4,170 | 4,185 | 4,135 | 4,155 | 101,700 | 2,077.50 |
| 2015-10-22 | 4,075 | 4,125 | 4,040 | 4,080 | 54,400 | 2,040 |
| 2015-10-21 | 4,125 | 4,125 | 4,005 | 4,095 | 112,900 | 2,047.50 |
| 2015-10-20 | 4,045 | 4,170 | 4,040 | 4,140 | 125,200 | 2,070 |
| 2015-10-19 | 4,000 | 4,080 | 3,970 | 4,025 | 68,400 | 2,012.50 |
| 2015-10-16 | 3,975 | 4,040 | 3,960 | 4,010 | 119,100 | 2,005 |
| 2015-10-15 | 3,845 | 3,950 | 3,845 | 3,940 | 105,200 | 1,970 |
| 2015-10-14 | 3,850 | 3,870 | 3,800 | 3,810 | 68,500 | 1,905 |
| 2015-10-13 | 3,880 | 3,925 | 3,855 | 3,920 | 58,100 | 1,960 |
| 2015-10-09 | 3,800 | 3,895 | 3,780 | 3,880 | 61,900 | 1,940 |
| 2015-10-08 | 3,800 | 3,805 | 3,755 | 3,775 | 59,300 | 1,887.50 |
| 2015-10-07 | 3,740 | 3,815 | 3,720 | 3,800 | 68,900 | 1,900 |
| 2015-10-06 | 3,695 | 3,770 | 3,695 | 3,740 | 84,600 | 1,870 |
| 2015-10-05 | 3,670 | 3,690 | 3,620 | 3,675 | 39,500 | 1,837.50 |
| 2015-10-02 | 3,615 | 3,630 | 3,595 | 3,615 | 110,800 | 1,807.50 |
| 2015-10-01 | 3,480 | 3,610 | 3,480 | 3,555 | 84,800 | 1,777.50 |
| 2015-09-30 | 3,400 | 3,475 | 3,390 | 3,440 | 120,700 | 1,720 |
| 2015-09-29 | 3,355 | 3,385 | 3,305 | 3,340 | 106,600 | 1,670 |
| 2015-09-28 | 3,465 | 3,485 | 3,385 | 3,415 | 76,000 | 1,707.50 |
| 2015-09-25 | 3,430 | 3,475 | 3,355 | 3,420 | 122,700 | 1,710 |
| 2015-09-24 | 3,495 | 3,570 | 3,425 | 3,430 | 107,600 | 1,715 |
| 2015-09-18 | 3,620 | 3,655 | 3,545 | 3,555 | 57,700 | 1,777.50 |
| 2015-09-17 | 3,690 | 3,710 | 3,635 | 3,675 | 103,500 | 1,837.50 |
| 2015-09-16 | 3,705 | 3,715 | 3,630 | 3,660 | 81,100 | 1,830 |
| 2015-09-15 | 3,695 | 3,725 | 3,620 | 3,680 | 81,300 | 1,840 |
| 2015-09-14 | 3,740 | 3,820 | 3,680 | 3,695 | 145,900 | 1,847.50 |
| 2015-09-11 | 3,690 | 3,760 | 3,655 | 3,670 | 140,200 | 1,835 |
| 2015-09-10 | 3,710 | 3,795 | 3,670 | 3,760 | 141,500 | 1,880 |
| 2015-09-09 | 3,730 | 3,785 | 3,640 | 3,785 | 111,100 | 1,892.50 |
| 2015-09-08 | 3,645 | 3,665 | 3,565 | 3,565 | 63,900 | 1,782.50 |
| 2015-09-07 | 3,680 | 3,720 | 3,630 | 3,645 | 89,800 | 1,822.50 |
| 2015-09-04 | 3,755 | 3,765 | 3,685 | 3,735 | 106,800 | 1,867.50 |
| 2015-09-03 | 3,830 | 3,865 | 3,775 | 3,780 | 98,800 | 1,890 |
| 2015-09-02 | 3,860 | 3,935 | 3,820 | 3,905 | 127,400 | 1,952.50 |
| 2015-09-01 | 4,095 | 4,095 | 3,855 | 3,865 | 122,700 | 1,932.50 |
| 2015-08-31 | 4,175 | 4,180 | 4,095 | 4,145 | 60,700 | 2,072.50 |
| 2015-08-28 | 4,135 | 4,220 | 4,105 | 4,200 | 84,400 | 2,100 |
| 2015-08-27 | 4,195 | 4,195 | 3,995 | 4,030 | 141,600 | 2,015 |
| 2015-08-26 | 3,975 | 4,060 | 3,915 | 4,040 | 148,600 | 2,020 |
| 2015-08-25 | 3,880 | 4,275 | 3,855 | 4,045 | 239,000 | 2,022.50 |
| 2015-08-24 | 4,090 | 4,120 | 3,925 | 3,930 | 181,100 | 1,965 |
| 2015-08-21 | 4,135 | 4,185 | 4,100 | 4,160 | 140,600 | 2,080 |
| 2015-08-20 | 4,380 | 4,410 | 4,235 | 4,260 | 152,500 | 2,130 |
| 2015-08-19 | 4,400 | 4,440 | 4,320 | 4,380 | 113,700 | 2,190 |
| 2015-08-18 | 4,360 | 4,475 | 4,360 | 4,420 | 178,700 | 2,210 |
| 2015-08-17 | 4,140 | 4,255 | 4,140 | 4,235 | 63,500 | 2,117.50 |
| 2015-08-14 | 4,110 | 4,160 | 4,090 | 4,140 | 130,400 | 2,070 |
| 2015-08-13 | 4,195 | 4,275 | 4,130 | 4,170 | 104,000 | 2,085 |
| 2015-08-12 | 4,300 | 4,340 | 4,165 | 4,210 | 223,800 | 2,105 |
| 2015-08-11 | 4,410 | 4,435 | 4,275 | 4,395 | 191,700 | 2,197.50 |
| 2015-08-10 | 4,420 | 4,595 | 4,420 | 4,460 | 537,200 | 2,230 |
| 2015-08-07 | 4,340 | 4,550 | 4,330 | 4,550 | 680,500 | 2,275 |
| 2015-08-06 | 3,885 | 3,920 | 3,810 | 3,850 | 116,500 | 1,925 |
| 2015-08-05 | 3,860 | 3,935 | 3,860 | 3,890 | 67,300 | 1,945 |
| 2015-08-04 | 3,930 | 3,930 | 3,850 | 3,875 | 53,000 | 1,937.50 |
| 2015-08-03 | 3,840 | 3,945 | 3,835 | 3,930 | 77,500 | 1,965 |
| 2015-07-31 | 3,795 | 3,885 | 3,775 | 3,835 | 90,800 | 1,917.50 |
| 2015-07-30 | 3,810 | 3,830 | 3,720 | 3,765 | 72,600 | 1,882.50 |
| 2015-07-29 | 3,800 | 3,820 | 3,765 | 3,810 | 53,600 | 1,905 |
| 2015-07-28 | 3,740 | 3,835 | 3,740 | 3,800 | 99,900 | 1,900 |
| 2015-07-27 | 3,750 | 3,820 | 3,720 | 3,805 | 65,700 | 1,902.50 |
| 2015-07-24 | 3,660 | 3,800 | 3,660 | 3,765 | 111,200 | 1,882.50 |
| 2015-07-23 | 3,625 | 3,655 | 3,610 | 3,655 | 62,400 | 1,827.50 |
| 2015-07-22 | 3,660 | 3,685 | 3,620 | 3,620 | 67,000 | 1,810 |
| 2015-07-21 | 3,740 | 3,740 | 3,670 | 3,700 | 35,600 | 1,850 |
| 2015-07-17 | 3,740 | 3,755 | 3,700 | 3,710 | 39,800 | 1,855 |
| 2015-07-16 | 3,690 | 3,730 | 3,660 | 3,730 | 63,200 | 1,865 |
| 2015-07-15 | 3,665 | 3,685 | 3,640 | 3,665 | 46,400 | 1,832.50 |
| 2015-07-14 | 3,640 | 3,655 | 3,600 | 3,625 | 52,000 | 1,812.50 |
| 2015-07-13 | 3,555 | 3,585 | 3,530 | 3,545 | 46,100 | 1,772.50 |
| 2015-07-10 | 3,415 | 3,530 | 3,405 | 3,510 | 138,800 | 1,755 |
| 2015-07-09 | 3,395 | 3,415 | 3,315 | 3,405 | 95,900 | 1,702.50 |
| 2015-07-08 | 3,490 | 3,505 | 3,435 | 3,435 | 70,200 | 1,717.50 |
| 2015-07-07 | 3,500 | 3,555 | 3,500 | 3,520 | 44,500 | 1,760 |
| 2015-07-06 | 3,565 | 3,570 | 3,470 | 3,470 | 73,400 | 1,735 |
| 2015-07-03 | 3,595 | 3,635 | 3,590 | 3,625 | 90,700 | 1,812.50 |
| 2015-07-02 | 3,650 | 3,670 | 3,575 | 3,575 | 112,300 | 1,787.50 |
| 2015-07-01 | 3,635 | 3,660 | 3,610 | 3,625 | 117,000 | 1,812.50 |
| 2015-06-30 | 3,625 | 3,655 | 3,605 | 3,610 | 72,600 | 1,805 |
| 2015-06-29 | 3,660 | 3,705 | 3,635 | 3,635 | 90,800 | 1,817.50 |
| 2015-06-26 | 3,745 | 3,800 | 3,700 | 3,720 | 115,100 | 1,860 |
| 2015-06-25 | 3,945 | 3,945 | 3,735 | 3,745 | 214,700 | 1,872.50 |
| 2015-06-24 | 3,955 | 3,975 | 3,910 | 3,950 | 80,500 | 1,975 |
| 2015-06-23 | 3,900 | 3,945 | 3,885 | 3,930 | 102,800 | 1,965 |
| 2015-06-22 | 3,835 | 3,905 | 3,835 | 3,900 | 72,400 | 1,950 |
| 2015-06-19 | 3,735 | 3,850 | 3,735 | 3,830 | 163,300 | 1,915 |
| 2015-06-18 | 3,720 | 3,720 | 3,670 | 3,700 | 92,900 | 1,850 |
| 2015-06-17 | 3,695 | 3,715 | 3,685 | 3,710 | 73,300 | 1,855 |
| 2015-06-16 | 3,700 | 3,730 | 3,675 | 3,700 | 67,200 | 1,850 |
| 2015-06-15 | 3,660 | 3,720 | 3,650 | 3,700 | 58,400 | 1,850 |
| 2015-06-12 | 3,740 | 3,745 | 3,645 | 3,675 | 126,600 | 1,837.50 |
| 2015-06-11 | 3,590 | 3,715 | 3,585 | 3,675 | 138,500 | 1,837.50 |
| 2015-06-10 | 3,585 | 3,600 | 3,535 | 3,550 | 145,800 | 1,775 |
| 2015-06-09 | 3,590 | 3,590 | 3,550 | 3,555 | 82,200 | 1,777.50 |
| 2015-06-08 | 3,610 | 3,610 | 3,565 | 3,600 | 110,900 | 1,800 |
| 2015-06-05 | 3,580 | 3,610 | 3,575 | 3,600 | 114,200 | 1,800 |
| 2015-06-04 | 3,550 | 3,580 | 3,535 | 3,580 | 99,600 | 1,790 |
| 2015-06-03 | 3,535 | 3,555 | 3,515 | 3,550 | 158,500 | 1,775 |
| 2015-06-02 | 3,520 | 3,540 | 3,500 | 3,525 | 178,000 | 1,762.50 |
| 2015-06-01 | 3,535 | 3,550 | 3,495 | 3,540 | 96,100 | 1,770 |
| 2015-05-29 | 3,485 | 3,540 | 3,475 | 3,495 | 125,000 | 1,747.50 |
| 2015-05-28 | 3,460 | 3,545 | 3,460 | 3,505 | 230,900 | 1,752.50 |
| 2015-05-27 | 3,360 | 3,450 | 3,315 | 3,440 | 200,000 | 1,720 |
| 2015-05-26 | 3,330 | 3,390 | 3,325 | 3,380 | 75,400 | 1,690 |
| 2015-05-25 | 3,390 | 3,420 | 3,320 | 3,330 | 76,400 | 1,665 |
| 2015-05-22 | 3,380 | 3,430 | 3,365 | 3,380 | 68,600 | 1,690 |
| 2015-05-21 | 3,370 | 3,400 | 3,345 | 3,370 | 138,900 | 1,685 |
| 2015-05-20 | 3,390 | 3,440 | 3,370 | 3,370 | 87,000 | 1,685 |
| 2015-05-19 | 3,330 | 3,420 | 3,330 | 3,375 | 184,100 | 1,687.50 |
| 2015-05-18 | 3,370 | 3,400 | 3,335 | 3,360 | 87,200 | 1,680 |
| 2015-05-15 | 3,300 | 3,355 | 3,300 | 3,345 | 96,500 | 1,672.50 |
| 2015-05-14 | 3,300 | 3,360 | 3,300 | 3,320 | 128,800 | 1,660 |
| 2015-05-13 | 3,365 | 3,420 | 3,310 | 3,335 | 99,000 | 1,667.50 |
| 2015-05-12 | 3,410 | 3,455 | 3,385 | 3,400 | 189,300 | 1,700 |
| 2015-05-11 | 3,410 | 3,475 | 3,375 | 3,415 | 255,800 | 1,707.50 |
| 2015-05-08 | 3,400 | 3,505 | 3,365 | 3,400 | 573,300 | 1,700 |
| 2015-05-07 | 3,535 | 3,580 | 3,485 | 3,530 | 112,900 | 1,765 |
| 2015-05-01 | 3,560 | 3,625 | 3,560 | 3,605 | 89,600 | 1,802.50 |
| 2015-04-30 | 3,680 | 3,715 | 3,575 | 3,585 | 155,100 | 1,792.50 |
| 2015-04-28 | 3,625 | 3,725 | 3,625 | 3,700 | 75,500 | 1,850 |
| 2015-04-27 | 3,650 | 3,650 | 3,590 | 3,620 | 67,800 | 1,810 |
| 2015-04-24 | 3,650 | 3,675 | 3,620 | 3,650 | 36,500 | 1,825 |
| 2015-04-23 | 3,745 | 3,745 | 3,630 | 3,635 | 48,200 | 1,817.50 |
| 2015-04-22 | 3,630 | 3,760 | 3,630 | 3,700 | 110,800 | 1,850 |
| 2015-04-21 | 3,575 | 3,625 | 3,565 | 3,605 | 61,000 | 1,802.50 |
| 2015-04-20 | 3,625 | 3,675 | 3,580 | 3,590 | 123,000 | 1,795 |
| 2015-04-17 | 3,605 | 3,650 | 3,580 | 3,620 | 137,200 | 1,810 |
| 2015-04-16 | 3,550 | 3,605 | 3,510 | 3,600 | 134,300 | 1,800 |
| 2015-04-15 | 3,580 | 3,610 | 3,535 | 3,545 | 118,900 | 1,772.50 |
| 2015-04-14 | 3,560 | 3,600 | 3,530 | 3,600 | 121,800 | 1,800 |
| 2015-04-13 | 3,565 | 3,575 | 3,525 | 3,530 | 85,500 | 1,765 |
| 2015-04-10 | 3,565 | 3,585 | 3,530 | 3,540 | 116,400 | 1,770 |
| 2015-04-09 | 3,525 | 3,545 | 3,500 | 3,535 | 114,700 | 1,767.50 |
| 2015-04-08 | 3,470 | 3,525 | 3,425 | 3,485 | 127,700 | 1,742.50 |
| 2015-04-07 | 3,400 | 3,435 | 3,400 | 3,435 | 72,400 | 1,717.50 |
| 2015-04-06 | 3,370 | 3,400 | 3,335 | 3,390 | 48,700 | 1,695 |
| 2015-04-03 | 3,355 | 3,400 | 3,340 | 3,370 | 57,300 | 1,685 |
| 2015-04-02 | 3,300 | 3,355 | 3,275 | 3,330 | 104,400 | 1,665 |
| 2015-04-01 | 3,325 | 3,330 | 3,275 | 3,285 | 102,700 | 1,642.50 |
| 2015-03-31 | 3,335 | 3,380 | 3,300 | 3,340 | 134,700 | 1,670 |
| 2015-03-30 | 3,235 | 3,290 | 3,235 | 3,265 | 77,300 | 1,632.50 |
| 2015-03-27 | 3,285 | 3,330 | 3,160 | 3,195 | 132,300 | 1,597.50 |
| 2015-03-26 | 3,360 | 3,370 | 3,295 | 3,295 | 72,600 | 1,647.50 |
| 2015-03-25 | 3,325 | 3,370 | 3,325 | 3,355 | 102,000 | 1,677.50 |
| 2015-03-24 | 3,300 | 3,340 | 3,255 | 3,295 | 111,600 | 1,647.50 |
| 2015-03-23 | 3,345 | 3,350 | 3,300 | 3,325 | 71,800 | 1,662.50 |
| 2015-03-20 | 3,365 | 3,365 | 3,270 | 3,320 | 152,400 | 1,660 |
| 2015-03-19 | 3,415 | 3,435 | 3,350 | 3,365 | 88,000 | 1,682.50 |
| 2015-03-18 | 3,390 | 3,420 | 3,380 | 3,420 | 55,800 | 1,710 |
| 2015-03-17 | 3,430 | 3,440 | 3,390 | 3,415 | 75,200 | 1,707.50 |
| 2015-03-16 | 3,375 | 3,450 | 3,370 | 3,430 | 61,800 | 1,715 |
| 2015-03-13 | 3,420 | 3,425 | 3,375 | 3,415 | 98,700 | 1,707.50 |
| 2015-03-12 | 3,375 | 3,445 | 3,350 | 3,420 | 89,100 | 1,710 |
| 2015-03-11 | 3,335 | 3,385 | 3,330 | 3,345 | 91,000 | 1,672.50 |
| 2015-03-10 | 3,420 | 3,440 | 3,340 | 3,355 | 103,900 | 1,677.50 |
| 2015-03-09 | 3,400 | 3,410 | 3,335 | 3,400 | 121,000 | 1,700 |
| 2015-03-06 | 3,390 | 3,445 | 3,320 | 3,420 | 202,800 | 1,710 |
| 2015-03-05 | 3,495 | 3,495 | 3,410 | 3,435 | 115,600 | 1,717.50 |
| 2015-03-04 | 3,555 | 3,615 | 3,460 | 3,510 | 147,200 | 1,755 |
| 2015-03-03 | 3,600 | 3,640 | 3,550 | 3,625 | 102,800 | 1,812.50 |
| 2015-03-02 | 3,585 | 3,605 | 3,570 | 3,575 | 40,500 | 1,787.50 |
| 2015-02-27 | 3,600 | 3,615 | 3,545 | 3,590 | 64,200 | 1,795 |
| 2015-02-26 | 3,550 | 3,600 | 3,540 | 3,590 | 64,900 | 1,795 |
| 2015-02-25 | 3,565 | 3,570 | 3,520 | 3,540 | 37,600 | 1,770 |
| 2015-02-24 | 3,555 | 3,570 | 3,530 | 3,560 | 138,600 | 1,780 |
| 2015-02-23 | 3,555 | 3,565 | 3,525 | 3,555 | 63,200 | 1,777.50 |
| 2015-02-20 | 3,575 | 3,590 | 3,545 | 3,580 | 118,400 | 1,790 |
| 2015-02-19 | 3,520 | 3,565 | 3,505 | 3,550 | 114,800 | 1,775 |
| 2015-02-18 | 3,465 | 3,545 | 3,460 | 3,525 | 112,400 | 1,762.50 |
| 2015-02-17 | 3,430 | 3,470 | 3,420 | 3,445 | 51,900 | 1,722.50 |
| 2015-02-16 | 3,460 | 3,465 | 3,420 | 3,435 | 70,000 | 1,717.50 |
| 2015-02-13 | 3,425 | 3,460 | 3,415 | 3,445 | 95,200 | 1,722.50 |
| 2015-02-12 | 3,450 | 3,505 | 3,440 | 3,445 | 119,100 | 1,722.50 |
| 2015-02-10 | 3,560 | 3,595 | 3,365 | 3,425 | 264,000 | 1,712.50 |
| 2015-02-09 | 3,655 | 3,665 | 3,550 | 3,565 | 163,900 | 1,782.50 |
| 2015-02-06 | 3,615 | 3,755 | 3,615 | 3,670 | 279,400 | 1,835 |
| 2015-02-05 | 3,705 | 3,750 | 3,670 | 3,680 | 148,600 | 1,840 |
| 2015-02-04 | 3,730 | 3,765 | 3,710 | 3,745 | 103,200 | 1,872.50 |
| 2015-02-03 | 3,780 | 3,780 | 3,700 | 3,730 | 59,500 | 1,865 |
| 2015-02-02 | 3,760 | 3,780 | 3,735 | 3,745 | 62,700 | 1,872.50 |
| 2015-01-30 | 3,735 | 3,825 | 3,735 | 3,785 | 84,300 | 1,892.50 |
| 2015-01-29 | 3,715 | 3,795 | 3,700 | 3,735 | 109,000 | 1,867.50 |
| 2015-01-28 | 3,700 | 3,750 | 3,665 | 3,745 | 146,400 | 1,872.50 |
| 2015-01-27 | 3,650 | 3,755 | 3,635 | 3,740 | 172,600 | 1,870 |
| 2015-01-26 | 3,485 | 3,595 | 3,480 | 3,585 | 183,600 | 1,792.50 |
| 2015-01-23 | 3,445 | 3,515 | 3,435 | 3,515 | 85,800 | 1,757.50 |
| 2015-01-22 | 3,375 | 3,425 | 3,355 | 3,425 | 70,400 | 1,712.50 |
| 2015-01-21 | 3,395 | 3,395 | 3,360 | 3,390 | 83,200 | 1,695 |
| 2015-01-20 | 3,310 | 3,370 | 3,290 | 3,360 | 69,600 | 1,680 |
| 2015-01-19 | 3,290 | 3,295 | 3,255 | 3,275 | 53,700 | 1,637.50 |
| 2015-01-16 | 3,210 | 3,255 | 3,205 | 3,255 | 146,400 | 1,627.50 |
| 2015-01-15 | 3,250 | 3,285 | 3,245 | 3,275 | 84,200 | 1,637.50 |
| 2015-01-14 | 3,255 | 3,280 | 3,215 | 3,235 | 147,400 | 1,617.50 |
| 2015-01-13 | 3,270 | 3,290 | 3,215 | 3,285 | 101,400 | 1,642.50 |
| 2015-01-09 | 3,345 | 3,350 | 3,290 | 3,325 | 267,100 | 1,662.50 |
| 2015-01-08 | 3,355 | 3,375 | 3,325 | 3,350 | 104,300 | 1,675 |
| 2015-01-07 | 3,425 | 3,455 | 3,340 | 3,355 | 101,700 | 1,677.50 |
| 2015-01-06 | 3,485 | 3,500 | 3,430 | 3,470 | 141,400 | 1,735 |
| 2015-01-05 | 3,495 | 3,585 | 3,480 | 3,550 | 90,100 | 1,775 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
