7925 前澤化成工業(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 | 1,145 | 1,145 | 1,095 | 1,142 | 15,800 | 1,142 |
| 2015-12-29 | 1,118 | 1,145 | 1,115 | 1,144 | 13,500 | 1,144 |
| 2015-12-28 | 1,100 | 1,137 | 1,100 | 1,135 | 7,100 | 1,135 |
| 2015-12-25 | 1,115 | 1,116 | 1,102 | 1,102 | 16,300 | 1,102 |
| 2015-12-24 | 1,119 | 1,130 | 1,111 | 1,115 | 10,200 | 1,115 |
| 2015-12-22 | 1,120 | 1,127 | 1,119 | 1,119 | 13,100 | 1,119 |
| 2015-12-21 | 1,123 | 1,139 | 1,105 | 1,119 | 14,900 | 1,119 |
| 2015-12-18 | 1,144 | 1,163 | 1,135 | 1,138 | 15,600 | 1,138 |
| 2015-12-17 | 1,134 | 1,149 | 1,128 | 1,142 | 28,500 | 1,142 |
| 2015-12-16 | 1,121 | 1,133 | 1,120 | 1,129 | 20,400 | 1,129 |
| 2015-12-15 | 1,122 | 1,128 | 1,115 | 1,115 | 11,000 | 1,115 |
| 2015-12-14 | 1,130 | 1,130 | 1,112 | 1,127 | 11,900 | 1,127 |
| 2015-12-11 | 1,131 | 1,147 | 1,131 | 1,143 | 39,600 | 1,143 |
| 2015-12-10 | 1,117 | 1,121 | 1,114 | 1,120 | 20,000 | 1,120 |
| 2015-12-09 | 1,126 | 1,134 | 1,118 | 1,118 | 12,800 | 1,118 |
| 2015-12-08 | 1,130 | 1,141 | 1,121 | 1,127 | 13,700 | 1,127 |
| 2015-12-07 | 1,122 | 1,137 | 1,117 | 1,125 | 24,800 | 1,125 |
| 2015-12-04 | 1,109 | 1,119 | 1,097 | 1,117 | 19,900 | 1,117 |
| 2015-12-03 | 1,107 | 1,120 | 1,101 | 1,117 | 28,500 | 1,117 |
| 2015-12-02 | 1,101 | 1,110 | 1,096 | 1,107 | 41,500 | 1,107 |
| 2015-12-01 | 1,106 | 1,106 | 1,092 | 1,098 | 28,800 | 1,098 |
| 2015-11-30 | 1,110 | 1,110 | 1,098 | 1,101 | 44,400 | 1,101 |
| 2015-11-27 | 1,111 | 1,118 | 1,097 | 1,099 | 29,800 | 1,099 |
| 2015-11-26 | 1,119 | 1,119 | 1,110 | 1,111 | 26,700 | 1,111 |
| 2015-11-25 | 1,120 | 1,120 | 1,112 | 1,118 | 45,000 | 1,118 |
| 2015-11-24 | 1,106 | 1,125 | 1,106 | 1,118 | 39,800 | 1,118 |
| 2015-11-20 | 1,107 | 1,107 | 1,096 | 1,100 | 23,800 | 1,100 |
| 2015-11-19 | 1,109 | 1,112 | 1,096 | 1,101 | 25,500 | 1,101 |
| 2015-11-18 | 1,103 | 1,109 | 1,099 | 1,101 | 19,300 | 1,101 |
| 2015-11-17 | 1,099 | 1,104 | 1,095 | 1,101 | 26,800 | 1,101 |
| 2015-11-16 | 1,088 | 1,096 | 1,085 | 1,096 | 18,500 | 1,096 |
| 2015-11-13 | 1,090 | 1,094 | 1,087 | 1,089 | 15,600 | 1,089 |
| 2015-11-12 | 1,098 | 1,098 | 1,085 | 1,090 | 33,400 | 1,090 |
| 2015-11-11 | 1,085 | 1,089 | 1,078 | 1,083 | 18,900 | 1,083 |
| 2015-11-10 | 1,077 | 1,086 | 1,075 | 1,080 | 11,500 | 1,080 |
| 2015-11-09 | 1,063 | 1,089 | 1,063 | 1,082 | 22,000 | 1,082 |
| 2015-11-06 | 1,057 | 1,062 | 1,050 | 1,060 | 14,100 | 1,060 |
| 2015-11-05 | 1,063 | 1,063 | 1,055 | 1,058 | 17,000 | 1,058 |
| 2015-11-04 | 1,046 | 1,059 | 1,046 | 1,055 | 12,900 | 1,055 |
| 2015-11-02 | 1,053 | 1,053 | 1,041 | 1,045 | 17,200 | 1,045 |
| 2015-10-30 | 1,056 | 1,064 | 1,053 | 1,055 | 13,800 | 1,055 |
| 2015-10-29 | 1,063 | 1,065 | 1,056 | 1,056 | 19,200 | 1,056 |
| 2015-10-28 | 1,067 | 1,078 | 1,060 | 1,061 | 14,400 | 1,061 |
| 2015-10-27 | 1,078 | 1,078 | 1,063 | 1,067 | 12,000 | 1,067 |
| 2015-10-26 | 1,078 | 1,078 | 1,067 | 1,072 | 10,400 | 1,072 |
| 2015-10-23 | 1,071 | 1,077 | 1,063 | 1,067 | 9,700 | 1,067 |
| 2015-10-22 | 1,066 | 1,070 | 1,054 | 1,055 | 4,700 | 1,055 |
| 2015-10-21 | 1,054 | 1,064 | 1,053 | 1,062 | 11,800 | 1,062 |
| 2015-10-20 | 1,056 | 1,061 | 1,045 | 1,052 | 10,700 | 1,052 |
| 2015-10-19 | 1,061 | 1,065 | 1,054 | 1,056 | 5,900 | 1,056 |
| 2015-10-16 | 1,068 | 1,071 | 1,057 | 1,061 | 16,700 | 1,061 |
| 2015-10-15 | 1,065 | 1,066 | 1,055 | 1,062 | 12,500 | 1,062 |
| 2015-10-14 | 1,062 | 1,063 | 1,048 | 1,057 | 13,900 | 1,057 |
| 2015-10-13 | 1,062 | 1,064 | 1,052 | 1,059 | 13,500 | 1,059 |
| 2015-10-09 | 1,065 | 1,073 | 1,058 | 1,061 | 19,700 | 1,061 |
| 2015-10-08 | 1,060 | 1,072 | 1,052 | 1,059 | 10,400 | 1,059 |
| 2015-10-07 | 1,051 | 1,064 | 1,050 | 1,064 | 15,000 | 1,064 |
| 2015-10-06 | 1,050 | 1,055 | 1,043 | 1,049 | 16,000 | 1,049 |
| 2015-10-05 | 1,048 | 1,052 | 1,039 | 1,045 | 11,100 | 1,045 |
| 2015-10-02 | 1,040 | 1,044 | 1,033 | 1,042 | 16,300 | 1,042 |
| 2015-10-01 | 1,038 | 1,050 | 1,033 | 1,045 | 24,400 | 1,045 |
| 2015-09-30 | 1,032 | 1,040 | 1,025 | 1,032 | 19,700 | 1,032 |
| 2015-09-29 | 1,047 | 1,047 | 1,023 | 1,029 | 36,000 | 1,029 |
| 2015-09-28 | 1,066 | 1,077 | 1,053 | 1,060 | 60,900 | 1,060 |
| 2015-09-25 | 1,095 | 1,111 | 1,092 | 1,111 | 168,600 | 1,111 |
| 2015-09-24 | 1,095 | 1,101 | 1,090 | 1,090 | 50,600 | 1,090 |
| 2015-09-18 | 1,102 | 1,107 | 1,095 | 1,101 | 28,000 | 1,101 |
| 2015-09-17 | 1,103 | 1,122 | 1,103 | 1,112 | 14,900 | 1,112 |
| 2015-09-16 | 1,108 | 1,115 | 1,097 | 1,102 | 22,500 | 1,102 |
| 2015-09-15 | 1,106 | 1,114 | 1,102 | 1,102 | 25,200 | 1,102 |
| 2015-09-14 | 1,111 | 1,123 | 1,103 | 1,103 | 13,900 | 1,103 |
| 2015-09-11 | 1,089 | 1,114 | 1,089 | 1,106 | 39,000 | 1,106 |
| 2015-09-10 | 1,100 | 1,111 | 1,092 | 1,107 | 21,600 | 1,107 |
| 2015-09-09 | 1,105 | 1,116 | 1,099 | 1,116 | 18,000 | 1,116 |
| 2015-09-08 | 1,090 | 1,100 | 1,085 | 1,085 | 15,000 | 1,085 |
| 2015-09-07 | 1,094 | 1,106 | 1,089 | 1,097 | 13,200 | 1,097 |
| 2015-09-04 | 1,123 | 1,123 | 1,093 | 1,099 | 17,800 | 1,099 |
| 2015-09-03 | 1,113 | 1,136 | 1,110 | 1,111 | 13,400 | 1,111 |
| 2015-09-02 | 1,107 | 1,130 | 1,104 | 1,108 | 16,600 | 1,108 |
| 2015-09-01 | 1,151 | 1,159 | 1,113 | 1,113 | 33,700 | 1,113 |
| 2015-08-31 | 1,181 | 1,187 | 1,150 | 1,161 | 29,400 | 1,161 |
| 2015-08-28 | 1,177 | 1,179 | 1,155 | 1,168 | 16,500 | 1,168 |
| 2015-08-27 | 1,154 | 1,170 | 1,143 | 1,146 | 19,200 | 1,146 |
| 2015-08-26 | 1,110 | 1,135 | 1,101 | 1,132 | 23,200 | 1,132 |
| 2015-08-25 | 1,100 | 1,155 | 1,083 | 1,097 | 34,300 | 1,097 |
| 2015-08-24 | 1,168 | 1,177 | 1,125 | 1,125 | 30,500 | 1,125 |
| 2015-08-21 | 1,200 | 1,200 | 1,182 | 1,183 | 22,100 | 1,183 |
| 2015-08-20 | 1,217 | 1,219 | 1,206 | 1,206 | 14,000 | 1,206 |
| 2015-08-19 | 1,229 | 1,229 | 1,217 | 1,217 | 9,700 | 1,217 |
| 2015-08-18 | 1,240 | 1,240 | 1,222 | 1,229 | 15,900 | 1,229 |
| 2015-08-17 | 1,229 | 1,245 | 1,229 | 1,230 | 24,800 | 1,230 |
| 2015-08-14 | 1,231 | 1,231 | 1,225 | 1,228 | 11,600 | 1,228 |
| 2015-08-13 | 1,225 | 1,235 | 1,211 | 1,226 | 20,000 | 1,226 |
| 2015-08-12 | 1,232 | 1,238 | 1,213 | 1,219 | 22,100 | 1,219 |
| 2015-08-11 | 1,258 | 1,258 | 1,229 | 1,234 | 33,700 | 1,234 |
| 2015-08-10 | 1,246 | 1,259 | 1,235 | 1,258 | 21,300 | 1,258 |
| 2015-08-07 | 1,241 | 1,253 | 1,239 | 1,245 | 27,400 | 1,245 |
| 2015-08-06 | 1,238 | 1,255 | 1,235 | 1,241 | 15,900 | 1,241 |
| 2015-08-05 | 1,234 | 1,250 | 1,234 | 1,238 | 12,800 | 1,238 |
| 2015-08-04 | 1,243 | 1,245 | 1,231 | 1,234 | 15,700 | 1,234 |
| 2015-08-03 | 1,241 | 1,246 | 1,230 | 1,241 | 12,100 | 1,241 |
| 2015-07-31 | 1,238 | 1,248 | 1,235 | 1,242 | 13,800 | 1,242 |
| 2015-07-30 | 1,241 | 1,243 | 1,232 | 1,238 | 11,800 | 1,238 |
| 2015-07-29 | 1,241 | 1,245 | 1,238 | 1,240 | 9,300 | 1,240 |
| 2015-07-28 | 1,237 | 1,249 | 1,227 | 1,241 | 15,600 | 1,241 |
| 2015-07-27 | 1,253 | 1,253 | 1,236 | 1,236 | 10,000 | 1,236 |
| 2015-07-24 | 1,263 | 1,263 | 1,247 | 1,250 | 15,500 | 1,250 |
| 2015-07-23 | 1,252 | 1,265 | 1,245 | 1,260 | 9,400 | 1,260 |
| 2015-07-22 | 1,260 | 1,260 | 1,241 | 1,250 | 13,900 | 1,250 |
| 2015-07-21 | 1,267 | 1,267 | 1,248 | 1,260 | 15,800 | 1,260 |
| 2015-07-17 | 1,272 | 1,272 | 1,245 | 1,248 | 12,400 | 1,248 |
| 2015-07-16 | 1,260 | 1,279 | 1,256 | 1,271 | 26,800 | 1,271 |
| 2015-07-15 | 1,267 | 1,267 | 1,245 | 1,260 | 13,300 | 1,260 |
| 2015-07-14 | 1,270 | 1,270 | 1,250 | 1,259 | 18,600 | 1,259 |
| 2015-07-13 | 1,250 | 1,260 | 1,239 | 1,256 | 12,200 | 1,256 |
| 2015-07-10 | 1,213 | 1,255 | 1,213 | 1,239 | 32,900 | 1,239 |
| 2015-07-09 | 1,201 | 1,212 | 1,176 | 1,199 | 28,700 | 1,199 |
| 2015-07-08 | 1,234 | 1,240 | 1,210 | 1,210 | 21,300 | 1,210 |
| 2015-07-07 | 1,244 | 1,261 | 1,230 | 1,234 | 30,200 | 1,234 |
| 2015-07-06 | 1,252 | 1,254 | 1,238 | 1,244 | 30,100 | 1,244 |
| 2015-07-03 | 1,271 | 1,275 | 1,257 | 1,268 | 14,900 | 1,268 |
| 2015-07-02 | 1,255 | 1,277 | 1,255 | 1,267 | 16,900 | 1,267 |
| 2015-07-01 | 1,249 | 1,258 | 1,234 | 1,254 | 17,900 | 1,254 |
| 2015-06-30 | 1,236 | 1,256 | 1,220 | 1,249 | 21,900 | 1,249 |
| 2015-06-29 | 1,250 | 1,258 | 1,236 | 1,245 | 20,500 | 1,245 |
| 2015-06-26 | 1,281 | 1,284 | 1,269 | 1,269 | 15,800 | 1,269 |
| 2015-06-25 | 1,268 | 1,285 | 1,265 | 1,274 | 21,400 | 1,274 |
| 2015-06-24 | 1,279 | 1,283 | 1,267 | 1,270 | 23,000 | 1,270 |
| 2015-06-23 | 1,274 | 1,298 | 1,273 | 1,286 | 25,700 | 1,286 |
| 2015-06-22 | 1,267 | 1,276 | 1,257 | 1,269 | 20,800 | 1,269 |
| 2015-06-19 | 1,249 | 1,279 | 1,249 | 1,266 | 13,200 | 1,266 |
| 2015-06-18 | 1,244 | 1,257 | 1,238 | 1,242 | 13,400 | 1,242 |
| 2015-06-17 | 1,242 | 1,259 | 1,242 | 1,248 | 14,300 | 1,248 |
| 2015-06-16 | 1,253 | 1,257 | 1,245 | 1,250 | 15,400 | 1,250 |
| 2015-06-15 | 1,243 | 1,253 | 1,231 | 1,253 | 9,300 | 1,253 |
| 2015-06-12 | 1,242 | 1,249 | 1,226 | 1,243 | 44,400 | 1,243 |
| 2015-06-11 | 1,231 | 1,256 | 1,231 | 1,242 | 13,500 | 1,242 |
| 2015-06-10 | 1,253 | 1,260 | 1,223 | 1,226 | 21,600 | 1,226 |
| 2015-06-09 | 1,259 | 1,277 | 1,259 | 1,262 | 28,500 | 1,262 |
| 2015-06-08 | 1,249 | 1,273 | 1,248 | 1,265 | 29,600 | 1,265 |
| 2015-06-05 | 1,223 | 1,252 | 1,223 | 1,248 | 23,200 | 1,248 |
| 2015-06-04 | 1,226 | 1,232 | 1,220 | 1,231 | 16,900 | 1,231 |
| 2015-06-03 | 1,219 | 1,230 | 1,216 | 1,226 | 25,900 | 1,226 |
| 2015-06-02 | 1,219 | 1,224 | 1,215 | 1,219 | 14,200 | 1,219 |
| 2015-06-01 | 1,216 | 1,223 | 1,211 | 1,215 | 14,600 | 1,215 |
| 2015-05-29 | 1,220 | 1,222 | 1,216 | 1,216 | 14,600 | 1,216 |
| 2015-05-28 | 1,215 | 1,222 | 1,206 | 1,218 | 28,900 | 1,218 |
| 2015-05-27 | 1,220 | 1,222 | 1,199 | 1,209 | 29,800 | 1,209 |
| 2015-05-26 | 1,220 | 1,221 | 1,213 | 1,219 | 9,000 | 1,219 |
| 2015-05-25 | 1,228 | 1,228 | 1,201 | 1,218 | 17,900 | 1,218 |
| 2015-05-22 | 1,213 | 1,231 | 1,213 | 1,228 | 19,900 | 1,228 |
| 2015-05-21 | 1,223 | 1,224 | 1,206 | 1,212 | 17,300 | 1,212 |
| 2015-05-20 | 1,236 | 1,236 | 1,215 | 1,223 | 18,600 | 1,223 |
| 2015-05-19 | 1,228 | 1,241 | 1,219 | 1,232 | 32,800 | 1,232 |
| 2015-05-18 | 1,215 | 1,224 | 1,211 | 1,222 | 16,900 | 1,222 |
| 2015-05-15 | 1,201 | 1,213 | 1,201 | 1,211 | 12,600 | 1,211 |
| 2015-05-14 | 1,216 | 1,220 | 1,207 | 1,213 | 14,300 | 1,213 |
| 2015-05-13 | 1,218 | 1,224 | 1,218 | 1,218 | 8,200 | 1,218 |
| 2015-05-12 | 1,218 | 1,224 | 1,218 | 1,220 | 8,000 | 1,220 |
| 2015-05-11 | 1,220 | 1,224 | 1,216 | 1,217 | 8,400 | 1,217 |
| 2015-05-08 | 1,202 | 1,218 | 1,200 | 1,216 | 8,200 | 1,216 |
| 2015-05-07 | 1,204 | 1,215 | 1,198 | 1,204 | 12,100 | 1,204 |
| 2015-05-01 | 1,211 | 1,211 | 1,195 | 1,204 | 15,800 | 1,204 |
| 2015-04-30 | 1,219 | 1,226 | 1,211 | 1,214 | 16,000 | 1,214 |
| 2015-04-28 | 1,218 | 1,227 | 1,218 | 1,219 | 10,200 | 1,219 |
| 2015-04-27 | 1,229 | 1,229 | 1,216 | 1,220 | 12,600 | 1,220 |
| 2015-04-24 | 1,231 | 1,237 | 1,229 | 1,229 | 5,100 | 1,229 |
| 2015-04-23 | 1,235 | 1,245 | 1,230 | 1,231 | 8,700 | 1,231 |
| 2015-04-22 | 1,250 | 1,255 | 1,227 | 1,235 | 12,400 | 1,235 |
| 2015-04-21 | 1,240 | 1,246 | 1,227 | 1,240 | 8,100 | 1,240 |
| 2015-04-20 | 1,244 | 1,250 | 1,240 | 1,243 | 12,100 | 1,243 |
| 2015-04-17 | 1,248 | 1,250 | 1,243 | 1,244 | 5,300 | 1,244 |
| 2015-04-16 | 1,258 | 1,258 | 1,242 | 1,258 | 7,700 | 1,258 |
| 2015-04-15 | 1,262 | 1,262 | 1,253 | 1,258 | 3,000 | 1,258 |
| 2015-04-14 | 1,243 | 1,264 | 1,243 | 1,260 | 4,800 | 1,260 |
| 2015-04-13 | 1,237 | 1,253 | 1,237 | 1,242 | 4,400 | 1,242 |
| 2015-04-10 | 1,254 | 1,260 | 1,222 | 1,242 | 15,000 | 1,242 |
| 2015-04-09 | 1,270 | 1,277 | 1,251 | 1,254 | 7,000 | 1,254 |
| 2015-04-08 | 1,251 | 1,283 | 1,251 | 1,264 | 8,600 | 1,264 |
| 2015-04-07 | 1,245 | 1,258 | 1,240 | 1,251 | 9,500 | 1,251 |
| 2015-04-06 | 1,254 | 1,258 | 1,232 | 1,245 | 6,400 | 1,245 |
| 2015-04-03 | 1,267 | 1,273 | 1,235 | 1,254 | 10,300 | 1,254 |
| 2015-04-02 | 1,224 | 1,265 | 1,217 | 1,244 | 15,000 | 1,244 |
| 2015-04-01 | 1,228 | 1,246 | 1,213 | 1,224 | 15,000 | 1,224 |
| 2015-03-31 | 1,250 | 1,258 | 1,213 | 1,221 | 20,300 | 1,221 |
| 2015-03-30 | 1,236 | 1,239 | 1,225 | 1,236 | 8,700 | 1,236 |
| 2015-03-27 | 1,241 | 1,289 | 1,228 | 1,235 | 13,100 | 1,235 |
| 2015-03-26 | 1,283 | 1,290 | 1,262 | 1,270 | 11,000 | 1,270 |
| 2015-03-25 | 1,288 | 1,314 | 1,273 | 1,283 | 10,500 | 1,283 |
| 2015-03-24 | 1,287 | 1,293 | 1,272 | 1,288 | 12,200 | 1,288 |
| 2015-03-23 | 1,301 | 1,309 | 1,278 | 1,287 | 11,500 | 1,287 |
| 2015-03-20 | 1,326 | 1,326 | 1,288 | 1,306 | 44,300 | 1,306 |
| 2015-03-19 | 1,282 | 1,283 | 1,262 | 1,266 | 7,700 | 1,266 |
| 2015-03-18 | 1,288 | 1,288 | 1,272 | 1,283 | 12,300 | 1,283 |
| 2015-03-17 | 1,283 | 1,300 | 1,260 | 1,282 | 19,200 | 1,282 |
| 2015-03-16 | 1,248 | 1,264 | 1,242 | 1,253 | 13,400 | 1,253 |
| 2015-03-13 | 1,227 | 1,260 | 1,227 | 1,240 | 41,600 | 1,240 |
| 2015-03-12 | 1,240 | 1,260 | 1,223 | 1,241 | 18,900 | 1,241 |
| 2015-03-11 | 1,222 | 1,247 | 1,221 | 1,230 | 13,700 | 1,230 |
| 2015-03-10 | 1,241 | 1,252 | 1,224 | 1,232 | 18,800 | 1,232 |
| 2015-03-09 | 1,247 | 1,257 | 1,228 | 1,228 | 10,800 | 1,228 |
| 2015-03-06 | 1,230 | 1,259 | 1,223 | 1,242 | 11,400 | 1,242 |
| 2015-03-05 | 1,250 | 1,260 | 1,234 | 1,234 | 24,100 | 1,234 |
| 2015-03-04 | 1,287 | 1,287 | 1,255 | 1,262 | 18,600 | 1,262 |
| 2015-03-03 | 1,311 | 1,311 | 1,281 | 1,287 | 8,600 | 1,287 |
| 2015-03-02 | 1,295 | 1,320 | 1,295 | 1,301 | 13,400 | 1,301 |
| 2015-02-27 | 1,303 | 1,315 | 1,292 | 1,295 | 14,400 | 1,295 |
| 2015-02-26 | 1,295 | 1,305 | 1,278 | 1,297 | 16,000 | 1,297 |
| 2015-02-25 | 1,300 | 1,304 | 1,286 | 1,287 | 17,800 | 1,287 |
| 2015-02-24 | 1,340 | 1,340 | 1,288 | 1,302 | 30,000 | 1,302 |
| 2015-02-23 | 1,347 | 1,354 | 1,313 | 1,332 | 25,500 | 1,332 |
| 2015-02-20 | 1,344 | 1,351 | 1,335 | 1,345 | 35,800 | 1,345 |
| 2015-02-19 | 1,341 | 1,345 | 1,325 | 1,343 | 25,700 | 1,343 |
| 2015-02-18 | 1,343 | 1,351 | 1,329 | 1,341 | 27,300 | 1,341 |
| 2015-02-17 | 1,343 | 1,344 | 1,321 | 1,340 | 16,700 | 1,340 |
| 2015-02-16 | 1,334 | 1,344 | 1,331 | 1,338 | 10,200 | 1,338 |
| 2015-02-13 | 1,333 | 1,338 | 1,329 | 1,331 | 12,500 | 1,331 |
| 2015-02-12 | 1,298 | 1,346 | 1,297 | 1,333 | 24,600 | 1,333 |
| 2015-02-10 | 1,280 | 1,289 | 1,273 | 1,285 | 3,400 | 1,285 |
| 2015-02-09 | 1,284 | 1,292 | 1,280 | 1,284 | 4,400 | 1,284 |
| 2015-02-06 | 1,289 | 1,290 | 1,269 | 1,280 | 6,600 | 1,280 |
| 2015-02-05 | 1,300 | 1,300 | 1,277 | 1,289 | 4,900 | 1,289 |
| 2015-02-04 | 1,269 | 1,300 | 1,255 | 1,294 | 11,100 | 1,294 |
| 2015-02-03 | 1,268 | 1,280 | 1,257 | 1,269 | 12,500 | 1,269 |
| 2015-02-02 | 1,253 | 1,287 | 1,253 | 1,269 | 13,700 | 1,269 |
| 2015-01-30 | 1,304 | 1,306 | 1,284 | 1,301 | 7,300 | 1,301 |
| 2015-01-29 | 1,318 | 1,318 | 1,283 | 1,290 | 6,000 | 1,290 |
| 2015-01-28 | 1,279 | 1,318 | 1,279 | 1,314 | 17,300 | 1,314 |
| 2015-01-27 | 1,275 | 1,279 | 1,265 | 1,274 | 6,900 | 1,274 |
| 2015-01-26 | 1,242 | 1,287 | 1,238 | 1,275 | 16,300 | 1,275 |
| 2015-01-23 | 1,237 | 1,252 | 1,228 | 1,252 | 11,600 | 1,252 |
| 2015-01-22 | 1,206 | 1,229 | 1,206 | 1,228 | 7,400 | 1,228 |
| 2015-01-21 | 1,225 | 1,225 | 1,204 | 1,216 | 6,200 | 1,216 |
| 2015-01-20 | 1,210 | 1,228 | 1,190 | 1,225 | 7,500 | 1,225 |
| 2015-01-19 | 1,201 | 1,210 | 1,197 | 1,203 | 4,900 | 1,203 |
| 2015-01-16 | 1,220 | 1,220 | 1,190 | 1,197 | 8,100 | 1,197 |
| 2015-01-15 | 1,207 | 1,222 | 1,207 | 1,220 | 6,000 | 1,220 |
| 2015-01-14 | 1,206 | 1,210 | 1,198 | 1,207 | 7,400 | 1,207 |
| 2015-01-13 | 1,194 | 1,215 | 1,189 | 1,203 | 9,300 | 1,203 |
| 2015-01-09 | 1,188 | 1,232 | 1,188 | 1,212 | 13,800 | 1,212 |
| 2015-01-08 | 1,172 | 1,202 | 1,171 | 1,198 | 9,100 | 1,198 |
| 2015-01-07 | 1,160 | 1,198 | 1,160 | 1,184 | 9,100 | 1,184 |
| 2015-01-06 | 1,183 | 1,213 | 1,177 | 1,177 | 14,400 | 1,177 |
| 2015-01-05 | 1,207 | 1,239 | 1,206 | 1,219 | 7,400 | 1,219 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
