7921 (株)TAKARA & COMPANY 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 | 1,335 | 1,335 | 1,319 | 1,332 | 29,300 | 1,332 |
| 2015-12-29 | 1,345 | 1,355 | 1,310 | 1,330 | 100,000 | 1,330 |
| 2015-12-28 | 1,331 | 1,348 | 1,325 | 1,333 | 32,200 | 1,333 |
| 2015-12-25 | 1,332 | 1,348 | 1,332 | 1,339 | 34,600 | 1,339 |
| 2015-12-24 | 1,343 | 1,363 | 1,341 | 1,344 | 41,000 | 1,344 |
| 2015-12-22 | 1,329 | 1,350 | 1,329 | 1,343 | 61,700 | 1,343 |
| 2015-12-21 | 1,323 | 1,324 | 1,313 | 1,318 | 47,700 | 1,318 |
| 2015-12-18 | 1,315 | 1,345 | 1,315 | 1,323 | 45,100 | 1,323 |
| 2015-12-17 | 1,306 | 1,330 | 1,303 | 1,325 | 42,400 | 1,325 |
| 2015-12-16 | 1,293 | 1,309 | 1,291 | 1,303 | 40,000 | 1,303 |
| 2015-12-15 | 1,292 | 1,309 | 1,283 | 1,283 | 16,300 | 1,283 |
| 2015-12-14 | 1,285 | 1,292 | 1,276 | 1,288 | 39,700 | 1,288 |
| 2015-12-11 | 1,290 | 1,303 | 1,286 | 1,292 | 40,400 | 1,292 |
| 2015-12-10 | 1,295 | 1,308 | 1,290 | 1,290 | 27,700 | 1,290 |
| 2015-12-09 | 1,304 | 1,310 | 1,297 | 1,299 | 27,700 | 1,299 |
| 2015-12-08 | 1,327 | 1,327 | 1,309 | 1,313 | 27,800 | 1,313 |
| 2015-12-07 | 1,310 | 1,322 | 1,301 | 1,316 | 32,600 | 1,316 |
| 2015-12-04 | 1,313 | 1,314 | 1,301 | 1,301 | 45,200 | 1,301 |
| 2015-12-03 | 1,321 | 1,335 | 1,318 | 1,320 | 33,500 | 1,320 |
| 2015-12-02 | 1,324 | 1,327 | 1,315 | 1,320 | 40,100 | 1,320 |
| 2015-12-01 | 1,329 | 1,335 | 1,325 | 1,330 | 35,000 | 1,330 |
| 2015-11-30 | 1,339 | 1,339 | 1,322 | 1,329 | 37,100 | 1,329 |
| 2015-11-27 | 1,351 | 1,359 | 1,337 | 1,337 | 31,700 | 1,337 |
| 2015-11-26 | 1,364 | 1,370 | 1,337 | 1,349 | 98,900 | 1,349 |
| 2015-11-25 | 1,400 | 1,400 | 1,390 | 1,392 | 112,700 | 1,392 |
| 2015-11-24 | 1,382 | 1,404 | 1,379 | 1,403 | 87,100 | 1,403 |
| 2015-11-20 | 1,380 | 1,385 | 1,377 | 1,382 | 42,700 | 1,382 |
| 2015-11-19 | 1,384 | 1,393 | 1,375 | 1,381 | 32,300 | 1,381 |
| 2015-11-18 | 1,380 | 1,387 | 1,375 | 1,380 | 45,300 | 1,380 |
| 2015-11-17 | 1,375 | 1,381 | 1,373 | 1,380 | 32,000 | 1,380 |
| 2015-11-16 | 1,379 | 1,382 | 1,372 | 1,378 | 25,500 | 1,378 |
| 2015-11-13 | 1,388 | 1,390 | 1,378 | 1,383 | 34,800 | 1,383 |
| 2015-11-12 | 1,398 | 1,400 | 1,384 | 1,390 | 48,100 | 1,390 |
| 2015-11-11 | 1,380 | 1,393 | 1,376 | 1,387 | 41,000 | 1,387 |
| 2015-11-10 | 1,370 | 1,385 | 1,368 | 1,379 | 32,100 | 1,379 |
| 2015-11-09 | 1,361 | 1,373 | 1,361 | 1,370 | 39,200 | 1,370 |
| 2015-11-06 | 1,353 | 1,363 | 1,352 | 1,359 | 29,400 | 1,359 |
| 2015-11-05 | 1,352 | 1,363 | 1,348 | 1,353 | 29,600 | 1,353 |
| 2015-11-04 | 1,375 | 1,375 | 1,357 | 1,359 | 35,700 | 1,359 |
| 2015-11-02 | 1,352 | 1,352 | 1,322 | 1,339 | 33,500 | 1,339 |
| 2015-10-30 | 1,345 | 1,358 | 1,343 | 1,353 | 37,000 | 1,353 |
| 2015-10-29 | 1,345 | 1,347 | 1,340 | 1,341 | 25,000 | 1,341 |
| 2015-10-28 | 1,345 | 1,356 | 1,327 | 1,346 | 26,800 | 1,346 |
| 2015-10-27 | 1,340 | 1,349 | 1,331 | 1,337 | 20,800 | 1,337 |
| 2015-10-26 | 1,333 | 1,345 | 1,333 | 1,340 | 21,900 | 1,340 |
| 2015-10-23 | 1,335 | 1,335 | 1,325 | 1,330 | 17,300 | 1,330 |
| 2015-10-22 | 1,305 | 1,333 | 1,305 | 1,323 | 36,900 | 1,323 |
| 2015-10-21 | 1,296 | 1,310 | 1,293 | 1,305 | 26,000 | 1,305 |
| 2015-10-20 | 1,295 | 1,305 | 1,292 | 1,296 | 13,500 | 1,296 |
| 2015-10-19 | 1,301 | 1,301 | 1,287 | 1,299 | 9,700 | 1,299 |
| 2015-10-16 | 1,300 | 1,305 | 1,292 | 1,298 | 20,300 | 1,298 |
| 2015-10-15 | 1,300 | 1,310 | 1,295 | 1,301 | 26,700 | 1,301 |
| 2015-10-14 | 1,319 | 1,322 | 1,304 | 1,307 | 20,900 | 1,307 |
| 2015-10-13 | 1,340 | 1,342 | 1,314 | 1,319 | 18,600 | 1,319 |
| 2015-10-09 | 1,317 | 1,323 | 1,305 | 1,323 | 21,300 | 1,323 |
| 2015-10-08 | 1,316 | 1,325 | 1,308 | 1,317 | 14,600 | 1,317 |
| 2015-10-07 | 1,305 | 1,314 | 1,300 | 1,314 | 18,800 | 1,314 |
| 2015-10-06 | 1,299 | 1,307 | 1,295 | 1,301 | 23,200 | 1,301 |
| 2015-10-05 | 1,293 | 1,299 | 1,290 | 1,294 | 9,800 | 1,294 |
| 2015-10-02 | 1,297 | 1,297 | 1,282 | 1,292 | 11,900 | 1,292 |
| 2015-10-01 | 1,292 | 1,300 | 1,278 | 1,299 | 31,400 | 1,299 |
| 2015-09-30 | 1,227 | 1,250 | 1,227 | 1,249 | 13,000 | 1,249 |
| 2015-09-29 | 1,235 | 1,250 | 1,222 | 1,222 | 20,800 | 1,222 |
| 2015-09-28 | 1,250 | 1,260 | 1,234 | 1,254 | 17,200 | 1,254 |
| 2015-09-25 | 1,230 | 1,260 | 1,219 | 1,260 | 21,700 | 1,260 |
| 2015-09-24 | 1,222 | 1,235 | 1,215 | 1,217 | 19,500 | 1,217 |
| 2015-09-18 | 1,248 | 1,248 | 1,233 | 1,235 | 16,700 | 1,235 |
| 2015-09-17 | 1,254 | 1,254 | 1,234 | 1,246 | 14,000 | 1,246 |
| 2015-09-16 | 1,251 | 1,251 | 1,235 | 1,239 | 7,300 | 1,239 |
| 2015-09-15 | 1,240 | 1,255 | 1,233 | 1,233 | 9,400 | 1,233 |
| 2015-09-14 | 1,250 | 1,257 | 1,224 | 1,232 | 10,900 | 1,232 |
| 2015-09-11 | 1,230 | 1,245 | 1,219 | 1,239 | 25,200 | 1,239 |
| 2015-09-10 | 1,221 | 1,234 | 1,211 | 1,226 | 10,800 | 1,226 |
| 2015-09-09 | 1,230 | 1,248 | 1,209 | 1,248 | 15,600 | 1,248 |
| 2015-09-08 | 1,195 | 1,210 | 1,190 | 1,191 | 22,600 | 1,191 |
| 2015-09-07 | 1,180 | 1,220 | 1,174 | 1,203 | 17,700 | 1,203 |
| 2015-09-04 | 1,248 | 1,248 | 1,195 | 1,204 | 30,000 | 1,204 |
| 2015-09-03 | 1,244 | 1,256 | 1,243 | 1,246 | 12,700 | 1,246 |
| 2015-09-02 | 1,213 | 1,269 | 1,202 | 1,239 | 20,500 | 1,239 |
| 2015-09-01 | 1,295 | 1,295 | 1,246 | 1,256 | 31,600 | 1,256 |
| 2015-08-31 | 1,300 | 1,300 | 1,281 | 1,296 | 19,400 | 1,296 |
| 2015-08-28 | 1,292 | 1,309 | 1,283 | 1,300 | 19,500 | 1,300 |
| 2015-08-27 | 1,277 | 1,289 | 1,261 | 1,264 | 19,200 | 1,264 |
| 2015-08-26 | 1,214 | 1,243 | 1,190 | 1,242 | 30,100 | 1,242 |
| 2015-08-25 | 1,120 | 1,233 | 1,102 | 1,167 | 66,300 | 1,167 |
| 2015-08-24 | 1,236 | 1,244 | 1,189 | 1,190 | 68,900 | 1,190 |
| 2015-08-21 | 1,259 | 1,265 | 1,248 | 1,255 | 48,800 | 1,255 |
| 2015-08-20 | 1,325 | 1,326 | 1,270 | 1,280 | 36,400 | 1,280 |
| 2015-08-19 | 1,341 | 1,350 | 1,325 | 1,329 | 13,300 | 1,329 |
| 2015-08-18 | 1,354 | 1,354 | 1,330 | 1,350 | 20,400 | 1,350 |
| 2015-08-17 | 1,320 | 1,354 | 1,320 | 1,354 | 25,500 | 1,354 |
| 2015-08-14 | 1,317 | 1,331 | 1,314 | 1,320 | 14,300 | 1,320 |
| 2015-08-13 | 1,320 | 1,346 | 1,316 | 1,317 | 29,300 | 1,317 |
| 2015-08-12 | 1,310 | 1,373 | 1,310 | 1,324 | 81,700 | 1,324 |
| 2015-08-11 | 1,302 | 1,322 | 1,302 | 1,318 | 33,700 | 1,318 |
| 2015-08-10 | 1,285 | 1,300 | 1,282 | 1,300 | 18,800 | 1,300 |
| 2015-08-07 | 1,291 | 1,298 | 1,281 | 1,285 | 26,500 | 1,285 |
| 2015-08-06 | 1,300 | 1,307 | 1,294 | 1,298 | 45,000 | 1,298 |
| 2015-08-05 | 1,288 | 1,300 | 1,281 | 1,296 | 21,000 | 1,296 |
| 2015-08-04 | 1,272 | 1,299 | 1,269 | 1,274 | 44,900 | 1,274 |
| 2015-08-03 | 1,263 | 1,274 | 1,262 | 1,270 | 36,400 | 1,270 |
| 2015-07-31 | 1,253 | 1,270 | 1,252 | 1,257 | 31,500 | 1,257 |
| 2015-07-30 | 1,246 | 1,259 | 1,243 | 1,246 | 37,700 | 1,246 |
| 2015-07-29 | 1,232 | 1,247 | 1,232 | 1,247 | 14,800 | 1,247 |
| 2015-07-28 | 1,231 | 1,240 | 1,226 | 1,232 | 32,900 | 1,232 |
| 2015-07-27 | 1,248 | 1,270 | 1,233 | 1,236 | 33,300 | 1,236 |
| 2015-07-24 | 1,250 | 1,253 | 1,244 | 1,247 | 14,200 | 1,247 |
| 2015-07-23 | 1,250 | 1,251 | 1,245 | 1,250 | 23,700 | 1,250 |
| 2015-07-22 | 1,254 | 1,263 | 1,250 | 1,250 | 24,600 | 1,250 |
| 2015-07-21 | 1,268 | 1,273 | 1,255 | 1,259 | 26,500 | 1,259 |
| 2015-07-17 | 1,270 | 1,272 | 1,243 | 1,254 | 32,000 | 1,254 |
| 2015-07-16 | 1,260 | 1,268 | 1,251 | 1,267 | 46,600 | 1,267 |
| 2015-07-15 | 1,258 | 1,259 | 1,253 | 1,255 | 26,400 | 1,255 |
| 2015-07-14 | 1,250 | 1,260 | 1,245 | 1,250 | 23,200 | 1,250 |
| 2015-07-13 | 1,240 | 1,246 | 1,230 | 1,239 | 30,600 | 1,239 |
| 2015-07-10 | 1,210 | 1,241 | 1,202 | 1,206 | 45,900 | 1,206 |
| 2015-07-09 | 1,200 | 1,212 | 1,160 | 1,202 | 80,100 | 1,202 |
| 2015-07-08 | 1,276 | 1,277 | 1,222 | 1,226 | 85,600 | 1,226 |
| 2015-07-07 | 1,270 | 1,277 | 1,255 | 1,262 | 63,200 | 1,262 |
| 2015-07-06 | 1,278 | 1,283 | 1,262 | 1,270 | 48,400 | 1,270 |
| 2015-07-03 | 1,296 | 1,300 | 1,272 | 1,284 | 83,000 | 1,284 |
| 2015-07-02 | 1,291 | 1,296 | 1,261 | 1,285 | 225,400 | 1,285 |
| 2015-07-01 | 1,165 | 1,225 | 1,165 | 1,201 | 59,300 | 1,201 |
| 2015-06-30 | 1,129 | 1,140 | 1,126 | 1,135 | 24,400 | 1,135 |
| 2015-06-29 | 1,126 | 1,149 | 1,120 | 1,126 | 24,700 | 1,126 |
| 2015-06-26 | 1,156 | 1,165 | 1,146 | 1,148 | 14,600 | 1,148 |
| 2015-06-25 | 1,144 | 1,165 | 1,142 | 1,157 | 21,500 | 1,157 |
| 2015-06-24 | 1,155 | 1,155 | 1,141 | 1,150 | 21,500 | 1,150 |
| 2015-06-23 | 1,142 | 1,158 | 1,142 | 1,149 | 21,500 | 1,149 |
| 2015-06-22 | 1,135 | 1,142 | 1,134 | 1,142 | 11,100 | 1,142 |
| 2015-06-19 | 1,125 | 1,139 | 1,124 | 1,138 | 16,100 | 1,138 |
| 2015-06-18 | 1,134 | 1,141 | 1,106 | 1,123 | 29,700 | 1,123 |
| 2015-06-17 | 1,150 | 1,152 | 1,137 | 1,141 | 13,800 | 1,141 |
| 2015-06-16 | 1,168 | 1,171 | 1,152 | 1,152 | 20,700 | 1,152 |
| 2015-06-15 | 1,166 | 1,178 | 1,159 | 1,177 | 15,200 | 1,177 |
| 2015-06-12 | 1,200 | 1,203 | 1,176 | 1,176 | 49,600 | 1,176 |
| 2015-06-11 | 1,165 | 1,186 | 1,165 | 1,185 | 21,100 | 1,185 |
| 2015-06-10 | 1,161 | 1,174 | 1,161 | 1,164 | 25,300 | 1,164 |
| 2015-06-09 | 1,161 | 1,183 | 1,160 | 1,161 | 43,000 | 1,161 |
| 2015-06-08 | 1,196 | 1,199 | 1,191 | 1,191 | 28,600 | 1,191 |
| 2015-06-05 | 1,200 | 1,202 | 1,194 | 1,197 | 34,700 | 1,197 |
| 2015-06-04 | 1,202 | 1,207 | 1,196 | 1,198 | 67,600 | 1,198 |
| 2015-06-03 | 1,198 | 1,202 | 1,195 | 1,202 | 38,700 | 1,202 |
| 2015-06-02 | 1,191 | 1,200 | 1,190 | 1,197 | 38,800 | 1,197 |
| 2015-06-01 | 1,197 | 1,201 | 1,183 | 1,197 | 51,400 | 1,197 |
| 2015-05-29 | 1,189 | 1,208 | 1,185 | 1,200 | 67,100 | 1,200 |
| 2015-05-28 | 1,186 | 1,200 | 1,182 | 1,189 | 82,100 | 1,189 |
| 2015-05-27 | 1,184 | 1,205 | 1,161 | 1,186 | 306,800 | 1,186 |
| 2015-05-26 | 1,140 | 1,404 | 1,134 | 1,254 | 507,800 | 1,254 |
| 2015-05-25 | 1,109 | 1,113 | 1,103 | 1,104 | 109,500 | 1,104 |
| 2015-05-22 | 1,120 | 1,121 | 1,108 | 1,111 | 58,800 | 1,111 |
| 2015-05-21 | 1,118 | 1,125 | 1,115 | 1,115 | 73,700 | 1,115 |
| 2015-05-20 | 1,117 | 1,122 | 1,116 | 1,119 | 59,300 | 1,119 |
| 2015-05-19 | 1,114 | 1,122 | 1,114 | 1,120 | 44,100 | 1,120 |
| 2015-05-18 | 1,112 | 1,124 | 1,112 | 1,120 | 43,700 | 1,120 |
| 2015-05-15 | 1,110 | 1,124 | 1,110 | 1,121 | 35,500 | 1,121 |
| 2015-05-14 | 1,114 | 1,123 | 1,103 | 1,115 | 72,000 | 1,115 |
| 2015-05-13 | 1,099 | 1,136 | 1,099 | 1,126 | 109,800 | 1,126 |
| 2015-05-12 | 1,094 | 1,104 | 1,094 | 1,099 | 38,100 | 1,099 |
| 2015-05-11 | 1,083 | 1,098 | 1,083 | 1,092 | 48,900 | 1,092 |
| 2015-05-08 | 1,085 | 1,088 | 1,078 | 1,083 | 34,100 | 1,083 |
| 2015-05-07 | 1,073 | 1,089 | 1,071 | 1,085 | 34,300 | 1,085 |
| 2015-05-01 | 1,076 | 1,085 | 1,064 | 1,076 | 63,500 | 1,076 |
| 2015-04-30 | 1,091 | 1,096 | 1,086 | 1,088 | 60,500 | 1,088 |
| 2015-04-28 | 1,102 | 1,112 | 1,099 | 1,101 | 52,500 | 1,101 |
| 2015-04-27 | 1,095 | 1,125 | 1,089 | 1,115 | 68,400 | 1,115 |
| 2015-04-24 | 1,080 | 1,085 | 1,072 | 1,081 | 33,600 | 1,081 |
| 2015-04-23 | 1,056 | 1,077 | 1,056 | 1,072 | 40,500 | 1,072 |
| 2015-04-22 | 1,043 | 1,058 | 1,043 | 1,054 | 43,100 | 1,054 |
| 2015-04-21 | 1,050 | 1,060 | 1,045 | 1,049 | 58,300 | 1,049 |
| 2015-04-20 | 1,060 | 1,079 | 1,058 | 1,065 | 37,000 | 1,065 |
| 2015-04-17 | 1,080 | 1,082 | 1,066 | 1,075 | 52,900 | 1,075 |
| 2015-04-16 | 1,077 | 1,086 | 1,075 | 1,083 | 34,800 | 1,083 |
| 2015-04-15 | 1,078 | 1,079 | 1,073 | 1,077 | 32,500 | 1,077 |
| 2015-04-14 | 1,069 | 1,082 | 1,069 | 1,072 | 41,400 | 1,072 |
| 2015-04-13 | 1,054 | 1,067 | 1,051 | 1,059 | 37,400 | 1,059 |
| 2015-04-10 | 1,043 | 1,051 | 1,040 | 1,048 | 37,900 | 1,048 |
| 2015-04-09 | 1,027 | 1,050 | 1,027 | 1,043 | 36,300 | 1,043 |
| 2015-04-08 | 1,027 | 1,032 | 1,023 | 1,023 | 45,800 | 1,023 |
| 2015-04-07 | 1,048 | 1,048 | 1,027 | 1,031 | 38,900 | 1,031 |
| 2015-04-06 | 1,029 | 1,056 | 1,025 | 1,037 | 50,200 | 1,037 |
| 2015-04-03 | 1,019 | 1,029 | 1,010 | 1,029 | 32,700 | 1,029 |
| 2015-04-02 | 999 | 1,019 | 998 | 1,017 | 33,800 | 1,017 |
| 2015-04-01 | 990 | 1,025 | 990 | 1,003 | 88,700 | 1,003 |
| 2015-03-31 | 1,055 | 1,059 | 1,046 | 1,048 | 27,200 | 1,048 |
| 2015-03-30 | 1,034 | 1,056 | 1,033 | 1,039 | 38,600 | 1,039 |
| 2015-03-27 | 1,041 | 1,069 | 1,037 | 1,038 | 55,500 | 1,038 |
| 2015-03-26 | 1,080 | 1,080 | 1,064 | 1,066 | 36,000 | 1,066 |
| 2015-03-25 | 1,129 | 1,129 | 1,063 | 1,091 | 57,900 | 1,091 |
| 2015-03-24 | 1,122 | 1,143 | 1,118 | 1,133 | 51,500 | 1,133 |
| 2015-03-23 | 1,150 | 1,155 | 1,115 | 1,122 | 121,200 | 1,122 |
| 2015-03-20 | 1,120 | 1,171 | 1,115 | 1,164 | 90,000 | 1,164 |
| 2015-03-19 | 1,097 | 1,118 | 1,085 | 1,112 | 71,300 | 1,112 |
| 2015-03-18 | 1,066 | 1,100 | 1,066 | 1,098 | 69,900 | 1,098 |
| 2015-03-17 | 1,038 | 1,069 | 1,038 | 1,065 | 70,700 | 1,065 |
| 2015-03-16 | 1,028 | 1,039 | 1,018 | 1,038 | 60,800 | 1,038 |
| 2015-03-13 | 996 | 1,034 | 996 | 1,028 | 89,000 | 1,028 |
| 2015-03-12 | 998 | 1,009 | 990 | 996 | 73,900 | 996 |
| 2015-03-11 | 966 | 997 | 966 | 994 | 70,100 | 994 |
| 2015-03-10 | 960 | 968 | 960 | 966 | 47,700 | 966 |
| 2015-03-09 | 959 | 968 | 956 | 959 | 43,300 | 959 |
| 2015-03-06 | 966 | 970 | 953 | 958 | 50,600 | 958 |
| 2015-03-05 | 955 | 966 | 954 | 962 | 28,100 | 962 |
| 2015-03-04 | 974 | 974 | 946 | 955 | 62,800 | 955 |
| 2015-03-03 | 975 | 982 | 971 | 974 | 49,900 | 974 |
| 2015-03-02 | 952 | 975 | 952 | 975 | 43,700 | 975 |
| 2015-02-27 | 951 | 960 | 935 | 945 | 31,000 | 945 |
| 2015-02-26 | 945 | 949 | 945 | 948 | 23,200 | 948 |
| 2015-02-25 | 948 | 948 | 938 | 941 | 22,500 | 941 |
| 2015-02-24 | 942 | 947 | 941 | 947 | 17,900 | 947 |
| 2015-02-23 | 941 | 946 | 937 | 940 | 25,300 | 940 |
| 2015-02-20 | 935 | 940 | 935 | 938 | 17,000 | 938 |
| 2015-02-19 | 919 | 937 | 919 | 935 | 50,000 | 935 |
| 2015-02-18 | 912 | 920 | 912 | 918 | 26,300 | 918 |
| 2015-02-17 | 914 | 916 | 909 | 912 | 19,900 | 912 |
| 2015-02-16 | 912 | 917 | 912 | 914 | 20,100 | 914 |
| 2015-02-13 | 915 | 917 | 906 | 909 | 16,900 | 909 |
| 2015-02-12 | 910 | 917 | 910 | 912 | 31,800 | 912 |
| 2015-02-10 | 901 | 908 | 901 | 903 | 34,100 | 903 |
| 2015-02-09 | 895 | 904 | 888 | 898 | 93,100 | 898 |
| 2015-02-06 | 861 | 862 | 856 | 861 | 9,500 | 861 |
| 2015-02-05 | 860 | 862 | 858 | 859 | 10,700 | 859 |
| 2015-02-04 | 851 | 860 | 850 | 859 | 21,500 | 859 |
| 2015-02-03 | 861 | 862 | 850 | 852 | 18,100 | 852 |
| 2015-02-02 | 855 | 864 | 850 | 861 | 30,200 | 861 |
| 2015-01-30 | 871 | 881 | 851 | 870 | 31,100 | 870 |
| 2015-01-29 | 860 | 876 | 858 | 876 | 43,500 | 876 |
| 2015-01-28 | 851 | 867 | 846 | 866 | 26,000 | 866 |
| 2015-01-27 | 847 | 851 | 844 | 851 | 19,300 | 851 |
| 2015-01-26 | 835 | 840 | 832 | 840 | 11,100 | 840 |
| 2015-01-23 | 835 | 840 | 827 | 837 | 19,000 | 837 |
| 2015-01-22 | 836 | 836 | 826 | 832 | 12,200 | 832 |
| 2015-01-21 | 836 | 837 | 829 | 831 | 9,300 | 831 |
| 2015-01-20 | 830 | 837 | 829 | 836 | 11,800 | 836 |
| 2015-01-19 | 829 | 833 | 821 | 828 | 8,700 | 828 |
| 2015-01-16 | 823 | 827 | 815 | 822 | 21,500 | 822 |
| 2015-01-15 | 831 | 831 | 825 | 827 | 13,900 | 827 |
| 2015-01-14 | 822 | 845 | 822 | 824 | 19,000 | 824 |
| 2015-01-13 | 820 | 829 | 816 | 826 | 26,200 | 826 |
| 2015-01-09 | 824 | 831 | 822 | 824 | 23,900 | 824 |
| 2015-01-08 | 824 | 831 | 822 | 824 | 15,100 | 824 |
| 2015-01-07 | 822 | 831 | 820 | 822 | 31,400 | 822 |
| 2015-01-06 | 840 | 840 | 829 | 829 | 29,300 | 829 |
| 2015-01-05 | 842 | 848 | 837 | 840 | 40,200 | 840 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
