7937 (株)ツツミ 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 | 2,515 | 2,515 | 2,465 | 2,500 | 5,600 | 2,500 |
| 2015-12-29 | 2,427 | 2,516 | 2,427 | 2,516 | 5,400 | 2,516 |
| 2015-12-28 | 2,480 | 2,498 | 2,368 | 2,464 | 8,300 | 2,464 |
| 2015-12-25 | 2,455 | 2,470 | 2,436 | 2,443 | 7,400 | 2,443 |
| 2015-12-24 | 2,535 | 2,535 | 2,452 | 2,455 | 5,800 | 2,455 |
| 2015-12-22 | 2,526 | 2,538 | 2,512 | 2,512 | 3,600 | 2,512 |
| 2015-12-21 | 2,516 | 2,549 | 2,516 | 2,526 | 10,100 | 2,526 |
| 2015-12-18 | 2,601 | 2,634 | 2,565 | 2,565 | 11,200 | 2,565 |
| 2015-12-17 | 2,668 | 2,668 | 2,601 | 2,602 | 8,900 | 2,602 |
| 2015-12-16 | 2,603 | 2,678 | 2,590 | 2,624 | 8,900 | 2,624 |
| 2015-12-15 | 2,609 | 2,661 | 2,586 | 2,604 | 7,500 | 2,604 |
| 2015-12-14 | 2,585 | 2,635 | 2,585 | 2,609 | 6,800 | 2,609 |
| 2015-12-11 | 2,709 | 2,710 | 2,599 | 2,671 | 24,500 | 2,671 |
| 2015-12-10 | 2,542 | 2,598 | 2,542 | 2,559 | 5,300 | 2,559 |
| 2015-12-09 | 2,601 | 2,660 | 2,570 | 2,588 | 9,000 | 2,588 |
| 2015-12-08 | 2,648 | 2,669 | 2,615 | 2,641 | 5,000 | 2,641 |
| 2015-12-07 | 2,644 | 2,684 | 2,612 | 2,648 | 6,500 | 2,648 |
| 2015-12-04 | 2,568 | 2,649 | 2,568 | 2,594 | 7,500 | 2,594 |
| 2015-12-03 | 2,563 | 2,637 | 2,563 | 2,630 | 6,600 | 2,630 |
| 2015-12-02 | 2,623 | 2,623 | 2,572 | 2,599 | 6,200 | 2,599 |
| 2015-12-01 | 2,577 | 2,614 | 2,572 | 2,597 | 6,400 | 2,597 |
| 2015-11-30 | 2,574 | 2,596 | 2,539 | 2,551 | 6,600 | 2,551 |
| 2015-11-27 | 2,598 | 2,617 | 2,569 | 2,583 | 5,800 | 2,583 |
| 2015-11-26 | 2,603 | 2,616 | 2,585 | 2,598 | 7,100 | 2,598 |
| 2015-11-25 | 2,678 | 2,678 | 2,591 | 2,603 | 5,800 | 2,603 |
| 2015-11-24 | 2,670 | 2,744 | 2,650 | 2,678 | 11,400 | 2,678 |
| 2015-11-20 | 2,741 | 2,741 | 2,676 | 2,709 | 7,100 | 2,709 |
| 2015-11-19 | 2,778 | 2,788 | 2,721 | 2,741 | 6,400 | 2,741 |
| 2015-11-18 | 2,781 | 2,818 | 2,708 | 2,728 | 8,900 | 2,728 |
| 2015-11-17 | 2,648 | 2,735 | 2,634 | 2,731 | 9,500 | 2,731 |
| 2015-11-16 | 2,590 | 2,629 | 2,551 | 2,628 | 5,700 | 2,628 |
| 2015-11-13 | 2,600 | 2,628 | 2,552 | 2,603 | 5,000 | 2,603 |
| 2015-11-12 | 2,548 | 2,627 | 2,525 | 2,616 | 7,500 | 2,616 |
| 2015-11-11 | 2,544 | 2,553 | 2,494 | 2,548 | 4,900 | 2,548 |
| 2015-11-10 | 2,506 | 2,555 | 2,506 | 2,544 | 3,000 | 2,544 |
| 2015-11-09 | 2,500 | 2,546 | 2,464 | 2,546 | 7,900 | 2,546 |
| 2015-11-06 | 2,441 | 2,457 | 2,440 | 2,457 | 5,800 | 2,457 |
| 2015-11-05 | 2,400 | 2,448 | 2,400 | 2,441 | 6,400 | 2,441 |
| 2015-11-04 | 2,381 | 2,405 | 2,374 | 2,397 | 8,100 | 2,397 |
| 2015-11-02 | 2,413 | 2,413 | 2,363 | 2,367 | 5,700 | 2,367 |
| 2015-10-30 | 2,430 | 2,430 | 2,405 | 2,416 | 4,300 | 2,416 |
| 2015-10-29 | 2,461 | 2,461 | 2,400 | 2,400 | 7,200 | 2,400 |
| 2015-10-28 | 2,481 | 2,503 | 2,459 | 2,461 | 4,400 | 2,461 |
| 2015-10-27 | 2,522 | 2,526 | 2,481 | 2,481 | 10,700 | 2,481 |
| 2015-10-26 | 2,470 | 2,575 | 2,460 | 2,562 | 9,700 | 2,562 |
| 2015-10-23 | 2,420 | 2,434 | 2,393 | 2,432 | 3,500 | 2,432 |
| 2015-10-22 | 2,366 | 2,400 | 2,366 | 2,379 | 2,500 | 2,379 |
| 2015-10-21 | 2,358 | 2,384 | 2,358 | 2,381 | 4,500 | 2,381 |
| 2015-10-20 | 2,374 | 2,375 | 2,351 | 2,358 | 2,700 | 2,358 |
| 2015-10-19 | 2,391 | 2,398 | 2,365 | 2,382 | 2,600 | 2,382 |
| 2015-10-16 | 2,403 | 2,413 | 2,379 | 2,388 | 4,800 | 2,388 |
| 2015-10-15 | 2,368 | 2,439 | 2,368 | 2,419 | 3,200 | 2,419 |
| 2015-10-14 | 2,404 | 2,417 | 2,366 | 2,368 | 5,900 | 2,368 |
| 2015-10-13 | 2,420 | 2,428 | 2,415 | 2,428 | 4,100 | 2,428 |
| 2015-10-09 | 2,419 | 2,453 | 2,415 | 2,420 | 15,400 | 2,420 |
| 2015-10-08 | 2,414 | 2,426 | 2,414 | 2,419 | 3,000 | 2,419 |
| 2015-10-07 | 2,409 | 2,437 | 2,390 | 2,425 | 6,200 | 2,425 |
| 2015-10-06 | 2,404 | 2,458 | 2,398 | 2,409 | 5,400 | 2,409 |
| 2015-10-05 | 2,377 | 2,490 | 2,377 | 2,386 | 3,900 | 2,386 |
| 2015-10-02 | 2,391 | 2,408 | 2,355 | 2,373 | 5,000 | 2,373 |
| 2015-10-01 | 2,457 | 2,457 | 2,383 | 2,391 | 13,200 | 2,391 |
| 2015-09-30 | 2,351 | 2,472 | 2,351 | 2,457 | 12,000 | 2,457 |
| 2015-09-29 | 2,346 | 2,444 | 2,344 | 2,349 | 13,800 | 2,349 |
| 2015-09-28 | 2,441 | 2,455 | 2,363 | 2,377 | 12,500 | 2,377 |
| 2015-09-25 | 2,346 | 2,410 | 2,339 | 2,406 | 8,000 | 2,406 |
| 2015-09-24 | 2,416 | 2,422 | 2,352 | 2,356 | 9,500 | 2,356 |
| 2015-09-18 | 2,455 | 2,511 | 2,448 | 2,466 | 11,300 | 2,466 |
| 2015-09-17 | 2,518 | 2,518 | 2,479 | 2,505 | 7,300 | 2,505 |
| 2015-09-16 | 2,464 | 2,464 | 2,421 | 2,440 | 3,000 | 2,440 |
| 2015-09-15 | 2,438 | 2,474 | 2,435 | 2,435 | 4,600 | 2,435 |
| 2015-09-14 | 2,553 | 2,560 | 2,415 | 2,437 | 9,300 | 2,437 |
| 2015-09-11 | 2,453 | 2,489 | 2,435 | 2,453 | 20,300 | 2,453 |
| 2015-09-10 | 2,439 | 2,563 | 2,439 | 2,453 | 11,100 | 2,453 |
| 2015-09-09 | 2,393 | 2,492 | 2,393 | 2,483 | 11,500 | 2,483 |
| 2015-09-08 | 2,352 | 2,401 | 2,334 | 2,341 | 7,400 | 2,341 |
| 2015-09-07 | 2,331 | 2,377 | 2,331 | 2,352 | 3,300 | 2,352 |
| 2015-09-04 | 2,398 | 2,431 | 2,314 | 2,343 | 9,700 | 2,343 |
| 2015-09-03 | 2,434 | 2,465 | 2,369 | 2,374 | 8,400 | 2,374 |
| 2015-09-02 | 2,459 | 2,493 | 2,410 | 2,417 | 7,400 | 2,417 |
| 2015-09-01 | 2,541 | 2,595 | 2,492 | 2,492 | 8,900 | 2,492 |
| 2015-08-31 | 2,485 | 2,563 | 2,485 | 2,563 | 7,300 | 2,563 |
| 2015-08-28 | 2,486 | 2,504 | 2,447 | 2,481 | 15,300 | 2,481 |
| 2015-08-27 | 2,595 | 2,627 | 2,412 | 2,417 | 27,400 | 2,417 |
| 2015-08-26 | 2,471 | 2,566 | 2,471 | 2,546 | 14,600 | 2,546 |
| 2015-08-25 | 2,526 | 2,639 | 2,468 | 2,468 | 14,300 | 2,468 |
| 2015-08-24 | 2,658 | 2,735 | 2,576 | 2,576 | 11,900 | 2,576 |
| 2015-08-21 | 2,755 | 2,760 | 2,681 | 2,685 | 16,000 | 2,685 |
| 2015-08-20 | 2,880 | 2,898 | 2,787 | 2,787 | 5,900 | 2,787 |
| 2015-08-19 | 2,938 | 2,953 | 2,920 | 2,929 | 7,300 | 2,929 |
| 2015-08-18 | 2,918 | 2,950 | 2,896 | 2,938 | 4,500 | 2,938 |
| 2015-08-17 | 2,893 | 2,925 | 2,893 | 2,918 | 6,400 | 2,918 |
| 2015-08-14 | 2,888 | 2,902 | 2,855 | 2,900 | 5,000 | 2,900 |
| 2015-08-13 | 2,885 | 2,902 | 2,864 | 2,899 | 9,200 | 2,899 |
| 2015-08-12 | 2,817 | 2,880 | 2,817 | 2,862 | 6,300 | 2,862 |
| 2015-08-11 | 2,814 | 2,865 | 2,778 | 2,851 | 14,800 | 2,851 |
| 2015-08-10 | 2,805 | 2,817 | 2,780 | 2,806 | 11,000 | 2,806 |
| 2015-08-07 | 2,745 | 2,765 | 2,737 | 2,755 | 5,200 | 2,755 |
| 2015-08-06 | 2,711 | 2,829 | 2,687 | 2,785 | 9,400 | 2,785 |
| 2015-08-05 | 2,691 | 2,724 | 2,691 | 2,711 | 4,400 | 2,711 |
| 2015-08-04 | 2,702 | 2,728 | 2,702 | 2,719 | 2,900 | 2,719 |
| 2015-08-03 | 2,692 | 2,715 | 2,691 | 2,702 | 3,400 | 2,702 |
| 2015-07-31 | 2,687 | 2,701 | 2,681 | 2,692 | 7,000 | 2,692 |
| 2015-07-30 | 2,681 | 2,700 | 2,677 | 2,687 | 5,200 | 2,687 |
| 2015-07-29 | 2,672 | 2,695 | 2,672 | 2,675 | 4,800 | 2,675 |
| 2015-07-28 | 2,630 | 2,707 | 2,630 | 2,665 | 11,000 | 2,665 |
| 2015-07-27 | 2,722 | 2,755 | 2,666 | 2,666 | 7,500 | 2,666 |
| 2015-07-24 | 2,767 | 2,767 | 2,726 | 2,729 | 4,200 | 2,729 |
| 2015-07-23 | 2,760 | 2,774 | 2,760 | 2,767 | 2,800 | 2,767 |
| 2015-07-22 | 2,776 | 2,829 | 2,736 | 2,757 | 6,400 | 2,757 |
| 2015-07-21 | 2,791 | 2,798 | 2,766 | 2,785 | 4,700 | 2,785 |
| 2015-07-17 | 2,831 | 2,831 | 2,772 | 2,786 | 2,300 | 2,786 |
| 2015-07-16 | 2,833 | 2,833 | 2,770 | 2,796 | 6,300 | 2,796 |
| 2015-07-15 | 2,840 | 2,848 | 2,778 | 2,810 | 11,700 | 2,810 |
| 2015-07-14 | 2,769 | 2,815 | 2,741 | 2,815 | 5,100 | 2,815 |
| 2015-07-13 | 2,706 | 2,748 | 2,665 | 2,724 | 6,600 | 2,724 |
| 2015-07-10 | 2,727 | 2,770 | 2,613 | 2,628 | 11,400 | 2,628 |
| 2015-07-09 | 2,735 | 2,735 | 2,610 | 2,695 | 8,500 | 2,695 |
| 2015-07-08 | 2,805 | 2,838 | 2,740 | 2,740 | 6,400 | 2,740 |
| 2015-07-07 | 2,808 | 2,873 | 2,805 | 2,805 | 5,700 | 2,805 |
| 2015-07-06 | 2,840 | 2,890 | 2,804 | 2,804 | 4,900 | 2,804 |
| 2015-07-03 | 2,905 | 2,918 | 2,879 | 2,890 | 2,000 | 2,890 |
| 2015-07-02 | 2,980 | 2,980 | 2,867 | 2,905 | 6,800 | 2,905 |
| 2015-07-01 | 2,879 | 2,990 | 2,879 | 2,891 | 10,700 | 2,891 |
| 2015-06-30 | 2,753 | 2,920 | 2,753 | 2,879 | 18,000 | 2,879 |
| 2015-06-29 | 2,800 | 2,841 | 2,760 | 2,760 | 6,300 | 2,760 |
| 2015-06-26 | 2,959 | 2,980 | 2,872 | 2,882 | 8,800 | 2,882 |
| 2015-06-25 | 2,915 | 2,941 | 2,910 | 2,910 | 7,500 | 2,910 |
| 2015-06-24 | 2,865 | 2,980 | 2,865 | 2,928 | 13,100 | 2,928 |
| 2015-06-23 | 2,819 | 2,916 | 2,819 | 2,865 | 8,500 | 2,865 |
| 2015-06-22 | 2,789 | 2,861 | 2,780 | 2,819 | 5,500 | 2,819 |
| 2015-06-19 | 2,830 | 2,851 | 2,782 | 2,796 | 5,100 | 2,796 |
| 2015-06-18 | 2,815 | 2,840 | 2,750 | 2,750 | 6,300 | 2,750 |
| 2015-06-17 | 2,888 | 2,888 | 2,809 | 2,822 | 13,100 | 2,822 |
| 2015-06-16 | 2,803 | 2,892 | 2,803 | 2,841 | 27,400 | 2,841 |
| 2015-06-15 | 2,759 | 2,768 | 2,735 | 2,745 | 8,100 | 2,745 |
| 2015-06-12 | 2,857 | 2,864 | 2,773 | 2,785 | 22,900 | 2,785 |
| 2015-06-11 | 2,811 | 2,848 | 2,755 | 2,774 | 15,700 | 2,774 |
| 2015-06-10 | 2,880 | 2,928 | 2,815 | 2,835 | 16,300 | 2,835 |
| 2015-06-09 | 2,890 | 2,971 | 2,879 | 2,886 | 7,600 | 2,886 |
| 2015-06-08 | 2,882 | 2,958 | 2,882 | 2,932 | 2,600 | 2,932 |
| 2015-06-05 | 2,943 | 2,979 | 2,910 | 2,914 | 3,700 | 2,914 |
| 2015-06-04 | 2,903 | 2,922 | 2,890 | 2,893 | 2,900 | 2,893 |
| 2015-06-03 | 2,880 | 2,931 | 2,876 | 2,903 | 2,600 | 2,903 |
| 2015-06-02 | 2,903 | 2,928 | 2,870 | 2,880 | 5,600 | 2,880 |
| 2015-06-01 | 2,878 | 2,980 | 2,878 | 2,903 | 14,800 | 2,903 |
| 2015-05-29 | 2,896 | 2,896 | 2,807 | 2,880 | 9,400 | 2,880 |
| 2015-05-28 | 2,912 | 2,920 | 2,856 | 2,873 | 5,900 | 2,873 |
| 2015-05-27 | 2,939 | 2,939 | 2,853 | 2,873 | 2,900 | 2,873 |
| 2015-05-26 | 2,952 | 2,952 | 2,880 | 2,886 | 8,300 | 2,886 |
| 2015-05-25 | 2,957 | 2,998 | 2,951 | 2,951 | 8,200 | 2,951 |
| 2015-05-22 | 2,960 | 3,000 | 2,952 | 2,952 | 4,300 | 2,952 |
| 2015-05-21 | 3,010 | 3,030 | 2,951 | 2,960 | 9,800 | 2,960 |
| 2015-05-20 | 2,929 | 3,040 | 2,929 | 3,010 | 17,500 | 3,010 |
| 2015-05-19 | 2,875 | 2,926 | 2,875 | 2,923 | 8,400 | 2,923 |
| 2015-05-18 | 2,839 | 2,878 | 2,808 | 2,875 | 5,100 | 2,875 |
| 2015-05-15 | 2,809 | 2,821 | 2,768 | 2,800 | 4,100 | 2,800 |
| 2015-05-14 | 2,728 | 2,750 | 2,705 | 2,733 | 8,200 | 2,733 |
| 2015-05-13 | 2,736 | 2,747 | 2,730 | 2,742 | 4,400 | 2,742 |
| 2015-05-12 | 2,733 | 2,800 | 2,733 | 2,746 | 60,800 | 2,746 |
| 2015-05-11 | 2,805 | 2,805 | 2,729 | 2,760 | 13,300 | 2,760 |
| 2015-05-08 | 2,792 | 2,792 | 2,693 | 2,733 | 9,500 | 2,733 |
| 2015-05-07 | 2,750 | 2,834 | 2,715 | 2,743 | 11,100 | 2,743 |
| 2015-05-01 | 2,811 | 2,864 | 2,776 | 2,779 | 14,600 | 2,779 |
| 2015-04-30 | 2,898 | 2,900 | 2,801 | 2,848 | 14,300 | 2,848 |
| 2015-04-28 | 2,860 | 2,925 | 2,859 | 2,869 | 13,000 | 2,869 |
| 2015-04-27 | 2,806 | 2,876 | 2,806 | 2,859 | 2,900 | 2,859 |
| 2015-04-24 | 2,800 | 2,873 | 2,800 | 2,800 | 11,500 | 2,800 |
| 2015-04-23 | 2,844 | 2,845 | 2,800 | 2,803 | 7,500 | 2,803 |
| 2015-04-22 | 2,842 | 2,880 | 2,800 | 2,802 | 13,500 | 2,802 |
| 2015-04-21 | 2,849 | 2,864 | 2,830 | 2,840 | 6,000 | 2,840 |
| 2015-04-20 | 2,912 | 2,939 | 2,875 | 2,877 | 5,200 | 2,877 |
| 2015-04-17 | 2,983 | 3,020 | 2,932 | 2,959 | 8,100 | 2,959 |
| 2015-04-16 | 3,005 | 3,065 | 2,972 | 3,025 | 8,400 | 3,025 |
| 2015-04-15 | 3,050 | 3,085 | 3,040 | 3,075 | 5,800 | 3,075 |
| 2015-04-14 | 2,980 | 3,090 | 2,960 | 3,080 | 8,300 | 3,080 |
| 2015-04-13 | 2,950 | 3,040 | 2,938 | 3,005 | 33,100 | 3,005 |
| 2015-04-10 | 2,980 | 2,999 | 2,883 | 2,929 | 21,100 | 2,929 |
| 2015-04-09 | 2,926 | 2,960 | 2,899 | 2,899 | 8,000 | 2,899 |
| 2015-04-08 | 2,960 | 2,970 | 2,920 | 2,926 | 10,100 | 2,926 |
| 2015-04-07 | 2,959 | 2,989 | 2,936 | 2,936 | 9,100 | 2,936 |
| 2015-04-06 | 2,931 | 2,977 | 2,931 | 2,961 | 3,400 | 2,961 |
| 2015-04-03 | 3,080 | 3,085 | 2,975 | 2,979 | 9,000 | 2,979 |
| 2015-04-02 | 2,955 | 3,180 | 2,955 | 3,080 | 22,500 | 3,080 |
| 2015-04-01 | 2,997 | 3,075 | 2,918 | 2,992 | 44,200 | 2,992 |
| 2015-03-31 | 2,857 | 3,000 | 2,855 | 2,951 | 27,400 | 2,951 |
| 2015-03-30 | 2,761 | 2,869 | 2,737 | 2,846 | 19,900 | 2,846 |
| 2015-03-27 | 2,736 | 2,768 | 2,734 | 2,761 | 24,500 | 2,761 |
| 2015-03-26 | 2,772 | 2,775 | 2,701 | 2,753 | 38,100 | 2,753 |
| 2015-03-25 | 2,788 | 2,797 | 2,755 | 2,769 | 31,500 | 2,769 |
| 2015-03-24 | 2,800 | 2,821 | 2,796 | 2,808 | 18,100 | 2,808 |
| 2015-03-23 | 2,751 | 2,783 | 2,739 | 2,781 | 30,500 | 2,781 |
| 2015-03-20 | 2,730 | 2,748 | 2,712 | 2,739 | 13,700 | 2,739 |
| 2015-03-19 | 2,769 | 2,769 | 2,688 | 2,713 | 9,000 | 2,713 |
| 2015-03-18 | 2,773 | 2,773 | 2,747 | 2,762 | 9,200 | 2,762 |
| 2015-03-17 | 2,744 | 2,783 | 2,737 | 2,740 | 7,900 | 2,740 |
| 2015-03-16 | 2,796 | 2,797 | 2,736 | 2,744 | 10,400 | 2,744 |
| 2015-03-13 | 2,819 | 2,819 | 2,734 | 2,753 | 21,200 | 2,753 |
| 2015-03-12 | 2,669 | 2,721 | 2,668 | 2,719 | 10,100 | 2,719 |
| 2015-03-11 | 2,635 | 2,670 | 2,634 | 2,652 | 6,800 | 2,652 |
| 2015-03-10 | 2,649 | 2,649 | 2,634 | 2,639 | 4,500 | 2,639 |
| 2015-03-09 | 2,569 | 2,646 | 2,549 | 2,638 | 16,400 | 2,638 |
| 2015-03-06 | 2,554 | 2,588 | 2,536 | 2,569 | 16,300 | 2,569 |
| 2015-03-05 | 2,619 | 2,655 | 2,603 | 2,604 | 13,200 | 2,604 |
| 2015-03-04 | 2,663 | 2,669 | 2,626 | 2,641 | 7,000 | 2,641 |
| 2015-03-03 | 2,667 | 2,670 | 2,657 | 2,664 | 4,400 | 2,664 |
| 2015-03-02 | 2,671 | 2,674 | 2,631 | 2,661 | 9,100 | 2,661 |
| 2015-02-27 | 2,720 | 2,720 | 2,671 | 2,675 | 7,000 | 2,675 |
| 2015-02-26 | 2,736 | 2,736 | 2,693 | 2,721 | 10,500 | 2,721 |
| 2015-02-25 | 2,769 | 2,781 | 2,690 | 2,736 | 7,400 | 2,736 |
| 2015-02-24 | 2,673 | 2,764 | 2,673 | 2,747 | 6,900 | 2,747 |
| 2015-02-23 | 2,800 | 2,810 | 2,626 | 2,673 | 5,200 | 2,673 |
| 2015-02-20 | 2,775 | 2,789 | 2,744 | 2,789 | 6,000 | 2,789 |
| 2015-02-19 | 2,710 | 2,750 | 2,695 | 2,748 | 10,700 | 2,748 |
| 2015-02-18 | 2,671 | 2,708 | 2,650 | 2,705 | 10,200 | 2,705 |
| 2015-02-17 | 2,650 | 2,665 | 2,621 | 2,651 | 4,300 | 2,651 |
| 2015-02-16 | 2,682 | 2,684 | 2,629 | 2,666 | 6,000 | 2,666 |
| 2015-02-13 | 2,688 | 2,688 | 2,605 | 2,646 | 8,700 | 2,646 |
| 2015-02-12 | 2,564 | 2,670 | 2,564 | 2,646 | 13,200 | 2,646 |
| 2015-02-10 | 2,529 | 2,553 | 2,505 | 2,553 | 7,300 | 2,553 |
| 2015-02-09 | 2,499 | 2,529 | 2,473 | 2,505 | 4,300 | 2,505 |
| 2015-02-06 | 2,493 | 2,493 | 2,462 | 2,479 | 3,600 | 2,479 |
| 2015-02-05 | 2,494 | 2,494 | 2,441 | 2,464 | 4,500 | 2,464 |
| 2015-02-04 | 2,445 | 2,487 | 2,445 | 2,487 | 5,100 | 2,487 |
| 2015-02-03 | 2,428 | 2,497 | 2,388 | 2,406 | 7,800 | 2,406 |
| 2015-02-02 | 2,503 | 2,505 | 2,425 | 2,439 | 4,900 | 2,439 |
| 2015-01-30 | 2,519 | 2,534 | 2,492 | 2,519 | 6,600 | 2,519 |
| 2015-01-29 | 2,477 | 2,519 | 2,477 | 2,519 | 7,300 | 2,519 |
| 2015-01-28 | 2,452 | 2,484 | 2,440 | 2,477 | 5,800 | 2,477 |
| 2015-01-27 | 2,446 | 2,452 | 2,425 | 2,452 | 5,000 | 2,452 |
| 2015-01-26 | 2,427 | 2,427 | 2,399 | 2,419 | 3,900 | 2,419 |
| 2015-01-23 | 2,364 | 2,400 | 2,364 | 2,389 | 3,300 | 2,389 |
| 2015-01-22 | 2,356 | 2,379 | 2,356 | 2,367 | 2,700 | 2,367 |
| 2015-01-21 | 2,364 | 2,392 | 2,355 | 2,355 | 5,700 | 2,355 |
| 2015-01-20 | 2,341 | 2,379 | 2,341 | 2,376 | 4,100 | 2,376 |
| 2015-01-19 | 2,345 | 2,351 | 2,342 | 2,348 | 3,100 | 2,348 |
| 2015-01-16 | 2,357 | 2,383 | 2,330 | 2,345 | 7,700 | 2,345 |
| 2015-01-15 | 2,338 | 2,406 | 2,338 | 2,405 | 5,700 | 2,405 |
| 2015-01-14 | 2,340 | 2,352 | 2,340 | 2,345 | 11,600 | 2,345 |
| 2015-01-13 | 2,400 | 2,401 | 2,333 | 2,353 | 12,200 | 2,353 |
| 2015-01-09 | 2,421 | 2,430 | 2,404 | 2,404 | 10,100 | 2,404 |
| 2015-01-08 | 2,438 | 2,451 | 2,423 | 2,437 | 11,800 | 2,437 |
| 2015-01-07 | 2,417 | 2,497 | 2,417 | 2,426 | 9,900 | 2,426 |
| 2015-01-06 | 2,490 | 2,493 | 2,445 | 2,445 | 9,600 | 2,445 |
| 2015-01-05 | 2,560 | 2,560 | 2,495 | 2,495 | 6,700 | 2,495 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
