7956 ピジョン(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 | 2,893 | 2,977 | 2,871 | 2,965 | 1,014,600 | 2,965 |
| 2015-12-29 | 2,870 | 2,914 | 2,821 | 2,894 | 827,200 | 2,894 |
| 2015-12-28 | 2,890 | 2,909 | 2,788 | 2,866 | 911,100 | 2,866 |
| 2015-12-25 | 2,850 | 2,905 | 2,831 | 2,873 | 692,900 | 2,873 |
| 2015-12-24 | 2,927 | 2,934 | 2,830 | 2,847 | 1,099,800 | 2,847 |
| 2015-12-22 | 2,898 | 2,918 | 2,867 | 2,885 | 755,300 | 2,885 |
| 2015-12-21 | 2,908 | 2,930 | 2,852 | 2,906 | 1,087,200 | 2,906 |
| 2015-12-18 | 2,934 | 3,020 | 2,924 | 2,944 | 2,857,900 | 2,944 |
| 2015-12-17 | 2,879 | 2,953 | 2,873 | 2,914 | 1,710,200 | 2,914 |
| 2015-12-16 | 2,850 | 2,885 | 2,793 | 2,815 | 1,556,100 | 2,815 |
| 2015-12-15 | 2,824 | 2,848 | 2,789 | 2,791 | 1,616,600 | 2,791 |
| 2015-12-14 | 2,807 | 2,855 | 2,803 | 2,843 | 1,501,200 | 2,843 |
| 2015-12-11 | 2,908 | 2,944 | 2,876 | 2,880 | 2,574,600 | 2,880 |
| 2015-12-10 | 2,978 | 3,005 | 2,922 | 2,959 | 2,470,000 | 2,959 |
| 2015-12-09 | 3,220 | 3,225 | 2,874 | 3,005 | 8,597,000 | 3,005 |
| 2015-12-08 | 3,040 | 3,245 | 3,020 | 3,220 | 4,660,400 | 3,220 |
| 2015-12-07 | 3,450 | 3,450 | 3,380 | 3,390 | 533,500 | 3,390 |
| 2015-12-04 | 3,400 | 3,430 | 3,350 | 3,400 | 787,800 | 3,400 |
| 2015-12-03 | 3,500 | 3,505 | 3,470 | 3,490 | 488,400 | 3,490 |
| 2015-12-02 | 3,490 | 3,520 | 3,450 | 3,500 | 966,500 | 3,500 |
| 2015-12-01 | 3,540 | 3,545 | 3,480 | 3,505 | 1,170,200 | 3,505 |
| 2015-11-30 | 3,480 | 3,530 | 3,470 | 3,530 | 1,264,300 | 3,530 |
| 2015-11-27 | 3,500 | 3,505 | 3,440 | 3,445 | 481,800 | 3,445 |
| 2015-11-26 | 3,480 | 3,510 | 3,465 | 3,500 | 535,100 | 3,500 |
| 2015-11-25 | 3,490 | 3,500 | 3,435 | 3,465 | 448,500 | 3,465 |
| 2015-11-24 | 3,500 | 3,545 | 3,465 | 3,480 | 890,500 | 3,480 |
| 2015-11-20 | 3,405 | 3,490 | 3,405 | 3,480 | 944,500 | 3,480 |
| 2015-11-19 | 3,365 | 3,500 | 3,360 | 3,405 | 1,666,700 | 3,405 |
| 2015-11-18 | 3,300 | 3,310 | 3,280 | 3,295 | 479,600 | 3,295 |
| 2015-11-17 | 3,315 | 3,330 | 3,275 | 3,290 | 449,200 | 3,290 |
| 2015-11-16 | 3,245 | 3,290 | 3,235 | 3,250 | 415,200 | 3,250 |
| 2015-11-13 | 3,240 | 3,325 | 3,240 | 3,305 | 572,100 | 3,305 |
| 2015-11-12 | 3,305 | 3,350 | 3,280 | 3,285 | 652,900 | 3,285 |
| 2015-11-11 | 3,295 | 3,370 | 3,290 | 3,335 | 670,400 | 3,335 |
| 2015-11-10 | 3,285 | 3,310 | 3,240 | 3,300 | 746,000 | 3,300 |
| 2015-11-09 | 3,335 | 3,375 | 3,315 | 3,340 | 758,100 | 3,340 |
| 2015-11-06 | 3,320 | 3,355 | 3,280 | 3,315 | 816,600 | 3,315 |
| 2015-11-05 | 3,340 | 3,350 | 3,285 | 3,320 | 990,000 | 3,320 |
| 2015-11-04 | 3,475 | 3,480 | 3,320 | 3,345 | 1,629,800 | 3,345 |
| 2015-11-02 | 3,375 | 3,405 | 3,325 | 3,355 | 1,617,900 | 3,355 |
| 2015-10-30 | 3,315 | 3,440 | 3,235 | 3,415 | 3,715,900 | 3,415 |
| 2015-10-29 | 3,180 | 3,180 | 3,055 | 3,085 | 1,212,200 | 3,085 |
| 2015-10-28 | 3,190 | 3,210 | 3,125 | 3,145 | 716,200 | 3,145 |
| 2015-10-27 | 3,145 | 3,225 | 3,140 | 3,190 | 1,223,800 | 3,190 |
| 2015-10-26 | 3,240 | 3,245 | 3,165 | 3,180 | 894,800 | 3,180 |
| 2015-10-23 | 3,235 | 3,240 | 3,160 | 3,200 | 865,600 | 3,200 |
| 2015-10-22 | 3,115 | 3,200 | 3,100 | 3,175 | 656,200 | 3,175 |
| 2015-10-21 | 3,145 | 3,155 | 3,075 | 3,145 | 917,800 | 3,145 |
| 2015-10-20 | 3,195 | 3,230 | 3,125 | 3,175 | 479,800 | 3,175 |
| 2015-10-19 | 3,160 | 3,235 | 3,135 | 3,205 | 939,300 | 3,205 |
| 2015-10-16 | 3,115 | 3,245 | 3,115 | 3,160 | 1,038,500 | 3,160 |
| 2015-10-15 | 3,020 | 3,095 | 2,996 | 3,090 | 875,900 | 3,090 |
| 2015-10-14 | 3,070 | 3,095 | 3,015 | 3,020 | 773,600 | 3,020 |
| 2015-10-13 | 3,045 | 3,125 | 3,040 | 3,095 | 814,200 | 3,095 |
| 2015-10-09 | 3,025 | 3,055 | 2,973 | 3,045 | 838,900 | 3,045 |
| 2015-10-08 | 3,095 | 3,100 | 2,992 | 3,005 | 744,100 | 3,005 |
| 2015-10-07 | 3,045 | 3,050 | 2,990 | 3,025 | 1,072,500 | 3,025 |
| 2015-10-06 | 3,060 | 3,130 | 3,055 | 3,075 | 1,666,400 | 3,075 |
| 2015-10-05 | 2,979 | 3,025 | 2,927 | 2,992 | 1,250,600 | 2,992 |
| 2015-10-02 | 2,819 | 2,943 | 2,782 | 2,933 | 1,698,600 | 2,933 |
| 2015-10-01 | 2,783 | 2,819 | 2,704 | 2,813 | 1,304,500 | 2,813 |
| 2015-09-30 | 2,799 | 2,827 | 2,762 | 2,783 | 1,266,500 | 2,783 |
| 2015-09-29 | 2,741 | 2,779 | 2,686 | 2,701 | 1,305,700 | 2,701 |
| 2015-09-28 | 2,670 | 2,839 | 2,628 | 2,823 | 2,170,500 | 2,823 |
| 2015-09-25 | 2,547 | 2,653 | 2,544 | 2,624 | 1,101,000 | 2,624 |
| 2015-09-24 | 2,560 | 2,644 | 2,538 | 2,538 | 1,352,200 | 2,538 |
| 2015-09-18 | 2,580 | 2,607 | 2,519 | 2,571 | 1,505,800 | 2,571 |
| 2015-09-17 | 2,558 | 2,622 | 2,543 | 2,611 | 1,162,000 | 2,611 |
| 2015-09-16 | 2,617 | 2,617 | 2,490 | 2,518 | 1,400,500 | 2,518 |
| 2015-09-15 | 2,603 | 2,644 | 2,550 | 2,574 | 1,658,900 | 2,574 |
| 2015-09-14 | 2,640 | 2,682 | 2,609 | 2,615 | 1,297,900 | 2,615 |
| 2015-09-11 | 2,620 | 2,652 | 2,588 | 2,620 | 2,237,100 | 2,620 |
| 2015-09-10 | 2,700 | 2,704 | 2,598 | 2,629 | 3,151,400 | 2,629 |
| 2015-09-09 | 2,740 | 2,803 | 2,557 | 2,798 | 3,325,400 | 2,798 |
| 2015-09-08 | 2,842 | 2,843 | 2,593 | 2,600 | 4,263,600 | 2,600 |
| 2015-09-07 | 2,962 | 3,020 | 2,913 | 2,992 | 900,800 | 2,992 |
| 2015-09-04 | 3,160 | 3,165 | 2,987 | 3,000 | 1,065,000 | 3,000 |
| 2015-09-03 | 3,140 | 3,205 | 3,130 | 3,160 | 1,133,300 | 3,160 |
| 2015-09-02 | 2,950 | 3,190 | 2,950 | 3,115 | 1,451,400 | 3,115 |
| 2015-09-01 | 3,210 | 3,215 | 3,045 | 3,045 | 754,700 | 3,045 |
| 2015-08-31 | 3,250 | 3,260 | 3,200 | 3,215 | 1,128,700 | 3,215 |
| 2015-08-28 | 3,250 | 3,295 | 3,200 | 3,230 | 1,106,600 | 3,230 |
| 2015-08-27 | 3,155 | 3,275 | 3,155 | 3,190 | 1,820,200 | 3,190 |
| 2015-08-26 | 3,000 | 3,080 | 2,932 | 3,030 | 1,581,500 | 3,030 |
| 2015-08-25 | 2,880 | 3,230 | 2,844 | 3,020 | 1,734,700 | 3,020 |
| 2015-08-24 | 3,150 | 3,245 | 3,060 | 3,060 | 1,146,800 | 3,060 |
| 2015-08-21 | 3,325 | 3,350 | 3,260 | 3,290 | 962,100 | 3,290 |
| 2015-08-20 | 3,435 | 3,495 | 3,385 | 3,395 | 818,600 | 3,395 |
| 2015-08-19 | 3,540 | 3,550 | 3,455 | 3,465 | 632,600 | 3,465 |
| 2015-08-18 | 3,640 | 3,640 | 3,540 | 3,550 | 524,000 | 3,550 |
| 2015-08-17 | 3,605 | 3,650 | 3,580 | 3,620 | 589,900 | 3,620 |
| 2015-08-14 | 3,615 | 3,700 | 3,610 | 3,650 | 695,300 | 3,650 |
| 2015-08-13 | 3,580 | 3,680 | 3,520 | 3,605 | 1,206,000 | 3,605 |
| 2015-08-12 | 3,775 | 3,790 | 3,590 | 3,615 | 971,500 | 3,615 |
| 2015-08-11 | 3,860 | 3,895 | 3,715 | 3,765 | 761,200 | 3,765 |
| 2015-08-10 | 3,720 | 3,850 | 3,690 | 3,845 | 631,900 | 3,845 |
| 2015-08-07 | 3,735 | 3,745 | 3,655 | 3,700 | 645,600 | 3,700 |
| 2015-08-06 | 3,785 | 3,830 | 3,715 | 3,725 | 696,600 | 3,725 |
| 2015-08-05 | 3,910 | 3,980 | 3,765 | 3,770 | 1,153,200 | 3,770 |
| 2015-08-04 | 3,890 | 3,975 | 3,880 | 3,900 | 961,900 | 3,900 |
| 2015-08-03 | 3,765 | 3,905 | 3,725 | 3,890 | 1,044,500 | 3,890 |
| 2015-07-31 | 3,825 | 3,825 | 3,715 | 3,775 | 1,269,000 | 3,775 |
| 2015-07-30 | 4,010 | 4,050 | 3,725 | 3,790 | 2,111,000 | 3,790 |
| 2015-07-29 | 3,985 | 4,115 | 3,945 | 4,065 | 1,365,700 | 4,065 |
| 2015-07-28 | 3,825 | 3,900 | 3,805 | 3,865 | 1,394,900 | 3,865 |
| 2015-07-27 | 4,060 | 4,095 | 3,900 | 3,920 | 765,000 | 3,920 |
| 2015-07-24 | 4,015 | 4,090 | 3,975 | 4,060 | 930,400 | 4,060 |
| 2015-07-23 | 3,935 | 4,125 | 3,905 | 4,050 | 1,405,300 | 4,050 |
| 2015-07-22 | 3,910 | 3,930 | 3,825 | 3,865 | 1,114,300 | 3,865 |
| 2015-07-21 | 3,800 | 3,835 | 3,785 | 3,810 | 853,000 | 3,810 |
| 2015-07-17 | 3,790 | 3,820 | 3,715 | 3,740 | 701,000 | 3,740 |
| 2015-07-16 | 3,700 | 3,795 | 3,675 | 3,755 | 791,100 | 3,755 |
| 2015-07-15 | 3,640 | 3,680 | 3,595 | 3,655 | 636,500 | 3,655 |
| 2015-07-14 | 3,705 | 3,735 | 3,615 | 3,630 | 818,600 | 3,630 |
| 2015-07-13 | 3,610 | 3,700 | 3,590 | 3,660 | 640,500 | 3,660 |
| 2015-07-10 | 3,625 | 3,685 | 3,540 | 3,575 | 930,300 | 3,575 |
| 2015-07-09 | 3,465 | 3,650 | 3,405 | 3,640 | 1,048,800 | 3,640 |
| 2015-07-08 | 3,775 | 3,795 | 3,560 | 3,595 | 1,453,200 | 3,595 |
| 2015-07-07 | 3,820 | 3,830 | 3,790 | 3,800 | 1,008,400 | 3,800 |
| 2015-07-06 | 3,820 | 3,885 | 3,740 | 3,765 | 994,600 | 3,765 |
| 2015-07-03 | 3,905 | 3,925 | 3,860 | 3,915 | 372,100 | 3,915 |
| 2015-07-02 | 4,000 | 4,005 | 3,870 | 3,890 | 725,700 | 3,890 |
| 2015-07-01 | 3,875 | 3,970 | 3,840 | 3,955 | 720,600 | 3,955 |
| 2015-06-30 | 3,740 | 3,855 | 3,720 | 3,855 | 855,800 | 3,855 |
| 2015-06-29 | 3,735 | 3,840 | 3,730 | 3,780 | 702,600 | 3,780 |
| 2015-06-26 | 3,900 | 3,980 | 3,890 | 3,900 | 1,157,800 | 3,900 |
| 2015-06-25 | 3,900 | 3,950 | 3,890 | 3,900 | 483,700 | 3,900 |
| 2015-06-24 | 3,900 | 3,955 | 3,880 | 3,940 | 973,900 | 3,940 |
| 2015-06-23 | 3,780 | 3,885 | 3,765 | 3,880 | 899,700 | 3,880 |
| 2015-06-22 | 3,710 | 3,755 | 3,675 | 3,750 | 552,900 | 3,750 |
| 2015-06-19 | 3,740 | 3,800 | 3,700 | 3,720 | 853,800 | 3,720 |
| 2015-06-18 | 3,640 | 3,755 | 3,640 | 3,685 | 1,114,800 | 3,685 |
| 2015-06-17 | 3,500 | 3,650 | 3,490 | 3,640 | 1,097,900 | 3,640 |
| 2015-06-16 | 3,510 | 3,530 | 3,475 | 3,480 | 618,700 | 3,480 |
| 2015-06-15 | 3,540 | 3,550 | 3,500 | 3,510 | 757,500 | 3,510 |
| 2015-06-12 | 3,555 | 3,595 | 3,535 | 3,545 | 921,500 | 3,545 |
| 2015-06-11 | 3,520 | 3,545 | 3,510 | 3,540 | 461,500 | 3,540 |
| 2015-06-10 | 3,500 | 3,560 | 3,470 | 3,505 | 753,900 | 3,505 |
| 2015-06-09 | 3,515 | 3,545 | 3,490 | 3,520 | 551,500 | 3,520 |
| 2015-06-08 | 3,555 | 3,585 | 3,520 | 3,525 | 548,800 | 3,525 |
| 2015-06-05 | 3,435 | 3,550 | 3,425 | 3,520 | 805,500 | 3,520 |
| 2015-06-04 | 3,455 | 3,475 | 3,415 | 3,435 | 360,600 | 3,435 |
| 2015-06-03 | 3,500 | 3,500 | 3,430 | 3,445 | 672,000 | 3,445 |
| 2015-06-02 | 3,500 | 3,540 | 3,405 | 3,505 | 2,427,600 | 3,505 |
| 2015-06-01 | 3,260 | 3,335 | 3,255 | 3,305 | 757,500 | 3,305 |
| 2015-05-29 | 3,245 | 3,295 | 3,200 | 3,260 | 812,100 | 3,260 |
| 2015-05-28 | 3,300 | 3,300 | 3,240 | 3,275 | 544,900 | 3,275 |
| 2015-05-27 | 3,325 | 3,340 | 3,300 | 3,305 | 448,000 | 3,305 |
| 2015-05-26 | 3,345 | 3,350 | 3,305 | 3,340 | 262,700 | 3,340 |
| 2015-05-25 | 3,350 | 3,360 | 3,310 | 3,345 | 303,400 | 3,345 |
| 2015-05-22 | 3,325 | 3,350 | 3,260 | 3,340 | 375,400 | 3,340 |
| 2015-05-21 | 3,365 | 3,380 | 3,320 | 3,325 | 366,300 | 3,325 |
| 2015-05-20 | 3,350 | 3,410 | 3,325 | 3,370 | 967,100 | 3,370 |
| 2015-05-19 | 3,280 | 3,300 | 3,255 | 3,270 | 591,500 | 3,270 |
| 2015-05-18 | 3,210 | 3,280 | 3,205 | 3,255 | 591,700 | 3,255 |
| 2015-05-15 | 3,100 | 3,230 | 3,100 | 3,210 | 639,300 | 3,210 |
| 2015-05-14 | 3,100 | 3,150 | 3,060 | 3,060 | 473,400 | 3,060 |
| 2015-05-13 | 3,070 | 3,145 | 3,055 | 3,135 | 400,600 | 3,135 |
| 2015-05-12 | 3,150 | 3,170 | 3,085 | 3,085 | 765,000 | 3,085 |
| 2015-05-11 | 3,240 | 3,250 | 3,145 | 3,160 | 549,800 | 3,160 |
| 2015-05-08 | 3,190 | 3,245 | 3,180 | 3,195 | 636,300 | 3,195 |
| 2015-05-07 | 3,200 | 3,245 | 3,135 | 3,170 | 827,800 | 3,170 |
| 2015-05-01 | 3,170 | 3,230 | 3,130 | 3,220 | 782,800 | 3,220 |
| 2015-04-30 | 3,260 | 3,265 | 3,160 | 3,170 | 908,400 | 3,170 |
| 2015-04-28 | 3,220 | 3,335 | 3,205 | 3,275 | 1,397,900 | 3,275 |
| 2015-04-27 | 3,125 | 3,150 | 3,090 | 3,130 | 624,800 | 3,130 |
| 2015-04-24 | 9,570 | 9,660 | 9,400 | 9,440 | 193,100 | 3,146.67 |
| 2015-04-23 | 9,630 | 9,660 | 9,360 | 9,420 | 270,000 | 3,140 |
| 2015-04-22 | 9,740 | 9,830 | 9,450 | 9,610 | 375,400 | 3,203.33 |
| 2015-04-21 | 9,320 | 9,930 | 9,320 | 9,700 | 607,201 | 3,233.33 |
| 2015-04-20 | 9,100 | 9,370 | 9,060 | 9,260 | 375,200 | 3,086.67 |
| 2015-04-17 | 9,420 | 9,470 | 9,150 | 9,250 | 433,300 | 3,083.33 |
| 2015-04-16 | 9,690 | 9,790 | 9,370 | 9,570 | 331,600 | 3,190 |
| 2015-04-15 | 10,000 | 10,080 | 9,580 | 9,690 | 521,101 | 3,230 |
| 2015-04-14 | 10,160 | 10,280 | 10,080 | 10,100 | 134,900 | 3,366.67 |
| 2015-04-13 | 10,380 | 10,380 | 10,150 | 10,230 | 119,700 | 3,410 |
| 2015-04-10 | 10,390 | 10,390 | 10,230 | 10,340 | 139,900 | 3,446.67 |
| 2015-04-09 | 10,130 | 10,370 | 10,060 | 10,340 | 390,200 | 3,446.67 |
| 2015-04-08 | 10,600 | 10,610 | 10,060 | 10,170 | 712,901 | 3,390 |
| 2015-04-07 | 10,760 | 10,820 | 10,530 | 10,590 | 352,200 | 3,530 |
| 2015-04-06 | 10,390 | 10,670 | 10,310 | 10,600 | 226,800 | 3,533.33 |
| 2015-04-03 | 10,250 | 10,460 | 10,240 | 10,430 | 299,200 | 3,476.67 |
| 2015-04-02 | 10,050 | 10,400 | 10,050 | 10,260 | 293,500 | 3,420 |
| 2015-04-01 | 10,090 | 10,110 | 9,910 | 9,950 | 263,400 | 3,316.67 |
| 2015-03-31 | 10,240 | 10,690 | 10,080 | 10,110 | 779,001 | 3,370 |
| 2015-03-30 | 9,500 | 9,820 | 9,500 | 9,790 | 238,200 | 3,263.33 |
| 2015-03-27 | 9,510 | 9,700 | 9,420 | 9,530 | 152,700 | 3,176.67 |
| 2015-03-26 | 9,660 | 9,660 | 9,510 | 9,580 | 136,600 | 3,193.33 |
| 2015-03-25 | 9,820 | 9,860 | 9,640 | 9,730 | 159,400 | 3,243.33 |
| 2015-03-24 | 9,750 | 9,860 | 9,640 | 9,860 | 232,700 | 3,286.67 |
| 2015-03-23 | 9,800 | 9,800 | 9,660 | 9,780 | 166,300 | 3,260 |
| 2015-03-20 | 9,800 | 9,800 | 9,610 | 9,720 | 181,100 | 3,240 |
| 2015-03-19 | 9,610 | 9,660 | 9,400 | 9,600 | 266,500 | 3,200 |
| 2015-03-18 | 9,510 | 9,770 | 9,460 | 9,680 | 231,100 | 3,226.67 |
| 2015-03-17 | 9,550 | 9,700 | 9,410 | 9,590 | 402,300 | 3,196.67 |
| 2015-03-16 | 9,020 | 9,180 | 8,940 | 9,160 | 203,400 | 3,053.33 |
| 2015-03-13 | 9,000 | 9,080 | 8,920 | 9,020 | 283,100 | 3,006.67 |
| 2015-03-12 | 9,020 | 9,020 | 8,860 | 8,930 | 190,700 | 2,976.67 |
| 2015-03-11 | 8,950 | 9,040 | 8,900 | 8,960 | 198,200 | 2,986.67 |
| 2015-03-10 | 8,970 | 9,070 | 8,820 | 8,900 | 219,900 | 2,966.67 |
| 2015-03-09 | 8,660 | 9,120 | 8,540 | 9,020 | 475,300 | 3,006.67 |
| 2015-03-06 | 8,730 | 8,790 | 8,490 | 8,510 | 624,901 | 2,836.67 |
| 2015-03-05 | 8,960 | 8,980 | 8,610 | 8,660 | 681,501 | 2,886.67 |
| 2015-03-04 | 9,100 | 9,620 | 9,040 | 9,110 | 916,001 | 3,036.67 |
| 2015-03-03 | 8,450 | 9,120 | 8,450 | 9,100 | 815,501 | 3,033.33 |
| 2015-03-02 | 8,300 | 8,330 | 8,070 | 8,070 | 227,300 | 2,690 |
| 2015-02-27 | 8,190 | 8,360 | 8,130 | 8,300 | 196,800 | 2,766.67 |
| 2015-02-26 | 7,920 | 8,150 | 7,910 | 8,140 | 173,700 | 2,713.33 |
| 2015-02-25 | 7,960 | 7,970 | 7,890 | 7,950 | 125,800 | 2,650 |
| 2015-02-24 | 8,000 | 8,000 | 7,840 | 7,950 | 314,600 | 2,650 |
| 2015-02-23 | 7,940 | 8,010 | 7,920 | 8,000 | 133,700 | 2,666.67 |
| 2015-02-20 | 8,080 | 8,080 | 7,880 | 7,940 | 215,000 | 2,646.67 |
| 2015-02-19 | 8,000 | 8,090 | 7,940 | 7,960 | 209,600 | 2,653.33 |
| 2015-02-18 | 8,060 | 8,080 | 7,900 | 7,960 | 238,900 | 2,653.33 |
| 2015-02-17 | 7,970 | 8,070 | 7,910 | 8,000 | 174,600 | 2,666.67 |
| 2015-02-16 | 7,990 | 8,070 | 7,860 | 7,970 | 153,200 | 2,656.67 |
| 2015-02-13 | 7,800 | 7,960 | 7,780 | 7,930 | 272,300 | 2,643.33 |
| 2015-02-12 | 7,550 | 7,840 | 7,510 | 7,800 | 350,700 | 2,600 |
| 2015-02-10 | 7,520 | 7,570 | 7,350 | 7,400 | 164,100 | 2,466.67 |
| 2015-02-09 | 7,560 | 7,600 | 7,450 | 7,580 | 176,400 | 2,526.67 |
| 2015-02-06 | 7,370 | 7,550 | 7,370 | 7,490 | 239,900 | 2,496.67 |
| 2015-02-05 | 7,420 | 7,460 | 7,350 | 7,380 | 204,600 | 2,460 |
| 2015-02-04 | 7,220 | 7,460 | 7,130 | 7,450 | 358,100 | 2,483.33 |
| 2015-02-03 | 7,400 | 7,420 | 7,060 | 7,110 | 274,800 | 2,370 |
| 2015-02-02 | 7,310 | 7,410 | 7,310 | 7,340 | 82,100 | 2,446.67 |
| 2015-01-30 | 7,220 | 7,450 | 7,220 | 7,390 | 344,800 | 2,463.33 |
| 2015-01-29 | 7,150 | 7,250 | 7,130 | 7,180 | 150,000 | 2,393.33 |
| 2015-01-28 | 7,150 | 7,270 | 7,030 | 7,210 | 205,300 | 2,403.33 |
| 2015-01-27 | 7,360 | 7,380 | 7,310 | 7,330 | 193,800 | 2,443.33 |
| 2015-01-26 | 7,200 | 7,360 | 7,150 | 7,340 | 330,400 | 2,446.67 |
| 2015-01-23 | 7,440 | 7,450 | 7,300 | 7,340 | 111,300 | 2,446.67 |
| 2015-01-22 | 7,430 | 7,490 | 7,320 | 7,350 | 219,800 | 2,450 |
| 2015-01-21 | 7,330 | 7,470 | 7,320 | 7,460 | 180,400 | 2,486.67 |
| 2015-01-20 | 7,260 | 7,380 | 7,220 | 7,370 | 112,300 | 2,456.67 |
| 2015-01-19 | 7,300 | 7,300 | 7,190 | 7,250 | 103,400 | 2,416.67 |
| 2015-01-16 | 7,300 | 7,350 | 7,140 | 7,270 | 165,000 | 2,423.33 |
| 2015-01-15 | 7,350 | 7,430 | 7,300 | 7,410 | 137,600 | 2,470 |
| 2015-01-14 | 7,310 | 7,390 | 7,240 | 7,270 | 177,000 | 2,423.33 |
| 2015-01-13 | 7,160 | 7,380 | 7,160 | 7,370 | 351,100 | 2,456.67 |
| 2015-01-09 | 7,130 | 7,180 | 7,100 | 7,160 | 191,900 | 2,386.67 |
| 2015-01-08 | 6,960 | 7,080 | 6,960 | 7,080 | 170,300 | 2,360 |
| 2015-01-07 | 6,880 | 6,980 | 6,880 | 6,950 | 111,400 | 2,316.67 |
| 2015-01-06 | 7,040 | 7,110 | 6,910 | 6,980 | 190,900 | 2,326.67 |
| 2015-01-05 | 7,060 | 7,210 | 7,020 | 7,160 | 226,500 | 2,386.67 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
