7963 興研(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 | 1,684 | 1,711 | 1,684 | 1,700 | 3,600 | 1,700 |
| 2015-12-29 | 1,667 | 1,690 | 1,667 | 1,685 | 3,200 | 1,685 |
| 2015-12-28 | 1,668 | 1,685 | 1,667 | 1,685 | 7,400 | 1,685 |
| 2015-12-25 | 1,686 | 1,694 | 1,678 | 1,694 | 11,800 | 1,694 |
| 2015-12-24 | 1,693 | 1,700 | 1,686 | 1,686 | 20,400 | 1,686 |
| 2015-12-22 | 1,700 | 1,703 | 1,693 | 1,695 | 7,400 | 1,695 |
| 2015-12-21 | 1,700 | 1,707 | 1,690 | 1,692 | 9,100 | 1,692 |
| 2015-12-18 | 1,710 | 1,735 | 1,705 | 1,707 | 6,600 | 1,707 |
| 2015-12-17 | 1,707 | 1,725 | 1,704 | 1,717 | 16,300 | 1,717 |
| 2015-12-16 | 1,723 | 1,725 | 1,705 | 1,712 | 8,200 | 1,712 |
| 2015-12-15 | 1,710 | 1,720 | 1,707 | 1,707 | 11,600 | 1,707 |
| 2015-12-14 | 1,742 | 1,742 | 1,714 | 1,725 | 9,800 | 1,725 |
| 2015-12-11 | 1,760 | 1,768 | 1,746 | 1,750 | 16,500 | 1,750 |
| 2015-12-10 | 1,793 | 1,830 | 1,753 | 1,769 | 55,100 | 1,769 |
| 2015-12-09 | 1,747 | 1,836 | 1,733 | 1,828 | 91,800 | 1,828 |
| 2015-12-08 | 1,750 | 1,750 | 1,672 | 1,723 | 21,100 | 1,723 |
| 2015-12-07 | 1,759 | 1,759 | 1,723 | 1,748 | 7,900 | 1,748 |
| 2015-12-04 | 1,710 | 1,719 | 1,705 | 1,719 | 8,100 | 1,719 |
| 2015-12-03 | 1,731 | 1,755 | 1,725 | 1,726 | 15,900 | 1,726 |
| 2015-12-02 | 1,725 | 1,774 | 1,722 | 1,748 | 35,200 | 1,748 |
| 2015-12-01 | 1,700 | 1,724 | 1,700 | 1,719 | 21,400 | 1,719 |
| 2015-11-30 | 1,713 | 1,713 | 1,700 | 1,700 | 4,100 | 1,700 |
| 2015-11-27 | 1,713 | 1,715 | 1,698 | 1,708 | 15,000 | 1,708 |
| 2015-11-26 | 1,710 | 1,710 | 1,681 | 1,693 | 10,300 | 1,693 |
| 2015-11-25 | 1,700 | 1,706 | 1,690 | 1,700 | 19,400 | 1,700 |
| 2015-11-24 | 1,692 | 1,692 | 1,677 | 1,690 | 6,400 | 1,690 |
| 2015-11-20 | 1,672 | 1,690 | 1,672 | 1,689 | 7,300 | 1,689 |
| 2015-11-19 | 1,670 | 1,670 | 1,664 | 1,668 | 3,200 | 1,668 |
| 2015-11-18 | 1,676 | 1,676 | 1,662 | 1,664 | 4,100 | 1,664 |
| 2015-11-17 | 1,663 | 1,680 | 1,662 | 1,674 | 2,500 | 1,674 |
| 2015-11-16 | 1,681 | 1,690 | 1,651 | 1,660 | 16,600 | 1,660 |
| 2015-11-13 | 1,670 | 1,674 | 1,664 | 1,670 | 3,500 | 1,670 |
| 2015-11-12 | 1,665 | 1,680 | 1,659 | 1,670 | 7,400 | 1,670 |
| 2015-11-11 | 1,707 | 1,707 | 1,688 | 1,690 | 9,000 | 1,690 |
| 2015-11-10 | 1,660 | 1,690 | 1,660 | 1,690 | 5,700 | 1,690 |
| 2015-11-09 | 1,677 | 1,685 | 1,654 | 1,672 | 9,800 | 1,672 |
| 2015-11-06 | 1,681 | 1,683 | 1,670 | 1,671 | 4,400 | 1,671 |
| 2015-11-05 | 1,694 | 1,698 | 1,677 | 1,682 | 5,400 | 1,682 |
| 2015-11-04 | 1,698 | 1,698 | 1,688 | 1,694 | 3,900 | 1,694 |
| 2015-11-02 | 1,690 | 1,690 | 1,673 | 1,689 | 2,600 | 1,689 |
| 2015-10-30 | 1,690 | 1,719 | 1,690 | 1,693 | 8,200 | 1,693 |
| 2015-10-29 | 1,700 | 1,703 | 1,686 | 1,687 | 3,200 | 1,687 |
| 2015-10-28 | 1,698 | 1,705 | 1,697 | 1,697 | 4,500 | 1,697 |
| 2015-10-27 | 1,702 | 1,704 | 1,695 | 1,698 | 5,300 | 1,698 |
| 2015-10-26 | 1,715 | 1,715 | 1,695 | 1,701 | 9,800 | 1,701 |
| 2015-10-23 | 1,694 | 1,695 | 1,691 | 1,691 | 3,000 | 1,691 |
| 2015-10-22 | 1,697 | 1,710 | 1,688 | 1,694 | 6,100 | 1,694 |
| 2015-10-21 | 1,694 | 1,698 | 1,665 | 1,697 | 7,500 | 1,697 |
| 2015-10-20 | 1,698 | 1,698 | 1,682 | 1,693 | 800 | 1,693 |
| 2015-10-19 | 1,699 | 1,699 | 1,680 | 1,680 | 2,500 | 1,680 |
| 2015-10-16 | 1,685 | 1,698 | 1,682 | 1,695 | 4,700 | 1,695 |
| 2015-10-15 | 1,654 | 1,700 | 1,644 | 1,688 | 6,500 | 1,688 |
| 2015-10-14 | 1,685 | 1,690 | 1,654 | 1,654 | 9,000 | 1,654 |
| 2015-10-13 | 1,680 | 1,693 | 1,675 | 1,690 | 9,600 | 1,690 |
| 2015-10-09 | 1,662 | 1,665 | 1,650 | 1,651 | 4,500 | 1,651 |
| 2015-10-08 | 1,640 | 1,648 | 1,621 | 1,647 | 2,900 | 1,647 |
| 2015-10-07 | 1,631 | 1,640 | 1,621 | 1,630 | 2,800 | 1,630 |
| 2015-10-06 | 1,647 | 1,647 | 1,625 | 1,631 | 3,800 | 1,631 |
| 2015-10-05 | 1,620 | 1,620 | 1,615 | 1,619 | 1,900 | 1,619 |
| 2015-10-02 | 1,605 | 1,614 | 1,604 | 1,614 | 400 | 1,614 |
| 2015-10-01 | 1,606 | 1,610 | 1,598 | 1,603 | 5,400 | 1,603 |
| 2015-09-30 | 1,603 | 1,620 | 1,603 | 1,606 | 2,400 | 1,606 |
| 2015-09-29 | 1,615 | 1,615 | 1,587 | 1,591 | 3,800 | 1,591 |
| 2015-09-28 | 1,621 | 1,628 | 1,612 | 1,628 | 1,500 | 1,628 |
| 2015-09-25 | 1,607 | 1,610 | 1,600 | 1,600 | 8,200 | 1,600 |
| 2015-09-24 | 1,600 | 1,630 | 1,600 | 1,630 | 2,400 | 1,630 |
| 2015-09-18 | 1,643 | 1,643 | 1,592 | 1,630 | 8,500 | 1,630 |
| 2015-09-17 | 1,630 | 1,649 | 1,621 | 1,643 | 3,900 | 1,643 |
| 2015-09-16 | 1,611 | 1,635 | 1,611 | 1,630 | 3,700 | 1,630 |
| 2015-09-15 | 1,620 | 1,640 | 1,611 | 1,618 | 6,400 | 1,618 |
| 2015-09-14 | 1,599 | 1,728 | 1,596 | 1,647 | 64,300 | 1,647 |
| 2015-09-11 | 1,557 | 1,605 | 1,556 | 1,597 | 13,900 | 1,597 |
| 2015-09-10 | 1,585 | 1,585 | 1,570 | 1,578 | 3,300 | 1,578 |
| 2015-09-09 | 1,605 | 1,605 | 1,570 | 1,585 | 6,700 | 1,585 |
| 2015-09-08 | 1,561 | 1,570 | 1,550 | 1,552 | 4,800 | 1,552 |
| 2015-09-07 | 1,590 | 1,591 | 1,555 | 1,555 | 9,400 | 1,555 |
| 2015-09-04 | 1,644 | 1,648 | 1,590 | 1,590 | 12,900 | 1,590 |
| 2015-09-03 | 1,625 | 1,628 | 1,622 | 1,628 | 1,500 | 1,628 |
| 2015-09-02 | 1,629 | 1,631 | 1,618 | 1,621 | 7,900 | 1,621 |
| 2015-09-01 | 1,659 | 1,667 | 1,629 | 1,631 | 8,100 | 1,631 |
| 2015-08-31 | 1,648 | 1,657 | 1,630 | 1,650 | 7,700 | 1,650 |
| 2015-08-28 | 1,623 | 1,628 | 1,606 | 1,618 | 7,200 | 1,618 |
| 2015-08-27 | 1,590 | 1,627 | 1,590 | 1,593 | 6,500 | 1,593 |
| 2015-08-26 | 1,608 | 1,608 | 1,581 | 1,589 | 6,400 | 1,589 |
| 2015-08-25 | 1,572 | 1,600 | 1,511 | 1,561 | 28,200 | 1,561 |
| 2015-08-24 | 1,639 | 1,651 | 1,600 | 1,601 | 39,900 | 1,601 |
| 2015-08-21 | 1,720 | 1,720 | 1,650 | 1,716 | 33,000 | 1,716 |
| 2015-08-20 | 1,727 | 1,738 | 1,703 | 1,703 | 19,800 | 1,703 |
| 2015-08-19 | 1,713 | 1,800 | 1,706 | 1,735 | 47,000 | 1,735 |
| 2015-08-18 | 1,690 | 1,710 | 1,687 | 1,701 | 19,000 | 1,701 |
| 2015-08-17 | 1,700 | 1,724 | 1,671 | 1,697 | 49,400 | 1,697 |
| 2015-08-14 | 1,612 | 1,624 | 1,604 | 1,617 | 4,600 | 1,617 |
| 2015-08-13 | 1,600 | 1,612 | 1,595 | 1,612 | 4,400 | 1,612 |
| 2015-08-12 | 1,605 | 1,605 | 1,598 | 1,605 | 4,600 | 1,605 |
| 2015-08-11 | 1,591 | 1,611 | 1,591 | 1,605 | 6,800 | 1,605 |
| 2015-08-10 | 1,599 | 1,602 | 1,593 | 1,594 | 9,700 | 1,594 |
| 2015-08-07 | 1,602 | 1,612 | 1,591 | 1,596 | 6,700 | 1,596 |
| 2015-08-06 | 1,616 | 1,616 | 1,603 | 1,605 | 7,100 | 1,605 |
| 2015-08-05 | 1,668 | 1,669 | 1,613 | 1,613 | 23,500 | 1,613 |
| 2015-08-04 | 1,600 | 1,600 | 1,584 | 1,588 | 8,200 | 1,588 |
| 2015-08-03 | 1,600 | 1,608 | 1,594 | 1,594 | 2,300 | 1,594 |
| 2015-07-31 | 1,594 | 1,605 | 1,594 | 1,604 | 5,200 | 1,604 |
| 2015-07-30 | 1,606 | 1,608 | 1,588 | 1,588 | 8,400 | 1,588 |
| 2015-07-29 | 1,598 | 1,600 | 1,592 | 1,600 | 3,200 | 1,600 |
| 2015-07-28 | 1,600 | 1,606 | 1,592 | 1,592 | 10,200 | 1,592 |
| 2015-07-27 | 1,610 | 1,611 | 1,600 | 1,601 | 12,900 | 1,601 |
| 2015-07-24 | 1,622 | 1,625 | 1,616 | 1,623 | 8,200 | 1,623 |
| 2015-07-23 | 1,630 | 1,650 | 1,624 | 1,626 | 4,800 | 1,626 |
| 2015-07-22 | 1,630 | 1,631 | 1,624 | 1,626 | 1,600 | 1,626 |
| 2015-07-21 | 1,632 | 1,636 | 1,623 | 1,630 | 5,200 | 1,630 |
| 2015-07-17 | 1,646 | 1,646 | 1,631 | 1,632 | 5,700 | 1,632 |
| 2015-07-16 | 1,659 | 1,659 | 1,631 | 1,646 | 8,600 | 1,646 |
| 2015-07-15 | 1,646 | 1,664 | 1,630 | 1,637 | 15,200 | 1,637 |
| 2015-07-14 | 1,647 | 1,664 | 1,645 | 1,645 | 7,800 | 1,645 |
| 2015-07-13 | 1,620 | 1,645 | 1,620 | 1,645 | 4,600 | 1,645 |
| 2015-07-10 | 1,620 | 1,644 | 1,610 | 1,616 | 6,800 | 1,616 |
| 2015-07-09 | 1,601 | 1,620 | 1,580 | 1,607 | 30,200 | 1,607 |
| 2015-07-08 | 1,665 | 1,678 | 1,630 | 1,630 | 36,500 | 1,630 |
| 2015-07-07 | 1,704 | 1,715 | 1,681 | 1,688 | 8,700 | 1,688 |
| 2015-07-06 | 1,721 | 1,733 | 1,655 | 1,679 | 15,000 | 1,679 |
| 2015-07-03 | 1,732 | 1,740 | 1,726 | 1,737 | 13,200 | 1,737 |
| 2015-07-02 | 1,742 | 1,749 | 1,733 | 1,735 | 7,700 | 1,735 |
| 2015-07-01 | 1,741 | 1,805 | 1,713 | 1,742 | 47,500 | 1,742 |
| 2015-06-30 | 1,728 | 1,805 | 1,693 | 1,766 | 60,300 | 1,766 |
| 2015-06-29 | 1,654 | 1,700 | 1,651 | 1,656 | 27,700 | 1,656 |
| 2015-06-26 | 1,750 | 1,761 | 1,720 | 1,739 | 13,800 | 1,739 |
| 2015-06-25 | 1,733 | 1,743 | 1,728 | 1,733 | 6,700 | 1,733 |
| 2015-06-24 | 1,720 | 1,734 | 1,714 | 1,733 | 14,900 | 1,733 |
| 2015-06-23 | 1,750 | 1,756 | 1,726 | 1,728 | 43,400 | 1,728 |
| 2015-06-22 | 1,774 | 1,790 | 1,765 | 1,780 | 43,600 | 1,780 |
| 2015-06-19 | 1,858 | 1,858 | 1,834 | 1,854 | 32,600 | 1,854 |
| 2015-06-18 | 1,913 | 1,926 | 1,822 | 1,851 | 76,600 | 1,851 |
| 2015-06-17 | 1,952 | 1,983 | 1,937 | 1,966 | 44,200 | 1,966 |
| 2015-06-16 | 1,994 | 2,000 | 1,890 | 1,934 | 134,200 | 1,934 |
| 2015-06-15 | 1,969 | 2,031 | 1,950 | 1,994 | 179,900 | 1,994 |
| 2015-06-12 | 1,878 | 1,882 | 1,845 | 1,882 | 42,800 | 1,882 |
| 2015-06-11 | 1,852 | 1,888 | 1,845 | 1,880 | 40,900 | 1,880 |
| 2015-06-10 | 1,806 | 1,875 | 1,806 | 1,831 | 46,100 | 1,831 |
| 2015-06-09 | 1,879 | 1,879 | 1,798 | 1,801 | 84,000 | 1,801 |
| 2015-06-08 | 1,920 | 1,994 | 1,855 | 1,895 | 195,900 | 1,895 |
| 2015-06-05 | 1,986 | 1,988 | 1,850 | 1,920 | 138,700 | 1,920 |
| 2015-06-04 | 2,081 | 2,081 | 1,908 | 1,970 | 377,600 | 1,970 |
| 2015-06-03 | 1,880 | 2,200 | 1,865 | 2,181 | 748,600 | 2,181 |
| 2015-06-02 | 1,750 | 1,800 | 1,713 | 1,800 | 156,600 | 1,800 |
| 2015-06-01 | 1,660 | 1,699 | 1,655 | 1,664 | 34,400 | 1,664 |
| 2015-05-29 | 1,607 | 1,750 | 1,601 | 1,638 | 95,500 | 1,638 |
| 2015-05-28 | 1,604 | 1,609 | 1,600 | 1,607 | 7,300 | 1,607 |
| 2015-05-27 | 1,611 | 1,619 | 1,605 | 1,613 | 3,000 | 1,613 |
| 2015-05-26 | 1,610 | 1,628 | 1,610 | 1,620 | 5,500 | 1,620 |
| 2015-05-25 | 1,600 | 1,615 | 1,600 | 1,604 | 2,800 | 1,604 |
| 2015-05-22 | 1,615 | 1,615 | 1,597 | 1,600 | 6,800 | 1,600 |
| 2015-05-21 | 1,624 | 1,629 | 1,602 | 1,619 | 4,000 | 1,619 |
| 2015-05-20 | 1,611 | 1,625 | 1,595 | 1,625 | 7,000 | 1,625 |
| 2015-05-19 | 1,617 | 1,618 | 1,596 | 1,611 | 7,300 | 1,611 |
| 2015-05-18 | 1,615 | 1,633 | 1,605 | 1,626 | 8,600 | 1,626 |
| 2015-05-15 | 1,601 | 1,610 | 1,601 | 1,605 | 2,200 | 1,605 |
| 2015-05-14 | 1,600 | 1,628 | 1,596 | 1,600 | 6,400 | 1,600 |
| 2015-05-13 | 1,633 | 1,633 | 1,590 | 1,600 | 12,100 | 1,600 |
| 2015-05-12 | 1,653 | 1,653 | 1,637 | 1,637 | 2,500 | 1,637 |
| 2015-05-11 | 1,656 | 1,659 | 1,612 | 1,653 | 12,000 | 1,653 |
| 2015-05-08 | 1,651 | 1,655 | 1,640 | 1,655 | 11,400 | 1,655 |
| 2015-05-07 | 1,629 | 1,660 | 1,600 | 1,652 | 38,600 | 1,652 |
| 2015-05-01 | 1,565 | 1,575 | 1,563 | 1,570 | 4,500 | 1,570 |
| 2015-04-30 | 1,571 | 1,586 | 1,565 | 1,565 | 6,900 | 1,565 |
| 2015-04-28 | 1,575 | 1,587 | 1,575 | 1,576 | 3,900 | 1,576 |
| 2015-04-27 | 1,596 | 1,596 | 1,571 | 1,572 | 7,000 | 1,572 |
| 2015-04-24 | 1,575 | 1,580 | 1,573 | 1,576 | 4,600 | 1,576 |
| 2015-04-23 | 1,585 | 1,587 | 1,575 | 1,575 | 3,200 | 1,575 |
| 2015-04-22 | 1,595 | 1,600 | 1,575 | 1,577 | 7,400 | 1,577 |
| 2015-04-21 | 1,595 | 1,595 | 1,570 | 1,578 | 5,400 | 1,578 |
| 2015-04-20 | 1,578 | 1,596 | 1,575 | 1,596 | 7,600 | 1,596 |
| 2015-04-17 | 1,580 | 1,591 | 1,578 | 1,580 | 4,400 | 1,580 |
| 2015-04-16 | 1,585 | 1,588 | 1,582 | 1,582 | 2,900 | 1,582 |
| 2015-04-15 | 1,584 | 1,588 | 1,578 | 1,587 | 3,600 | 1,587 |
| 2015-04-14 | 1,599 | 1,600 | 1,579 | 1,587 | 7,600 | 1,587 |
| 2015-04-13 | 1,593 | 1,600 | 1,576 | 1,598 | 10,200 | 1,598 |
| 2015-04-10 | 1,596 | 1,599 | 1,590 | 1,592 | 6,700 | 1,592 |
| 2015-04-09 | 1,600 | 1,601 | 1,596 | 1,596 | 6,600 | 1,596 |
| 2015-04-08 | 1,602 | 1,604 | 1,600 | 1,603 | 2,600 | 1,603 |
| 2015-04-07 | 1,600 | 1,608 | 1,600 | 1,608 | 1,700 | 1,608 |
| 2015-04-06 | 1,602 | 1,609 | 1,600 | 1,605 | 3,500 | 1,605 |
| 2015-04-03 | 1,603 | 1,604 | 1,601 | 1,602 | 4,200 | 1,602 |
| 2015-04-02 | 1,610 | 1,612 | 1,601 | 1,609 | 3,100 | 1,609 |
| 2015-04-01 | 1,608 | 1,610 | 1,601 | 1,601 | 3,000 | 1,601 |
| 2015-03-31 | 1,612 | 1,622 | 1,607 | 1,609 | 4,800 | 1,609 |
| 2015-03-30 | 1,623 | 1,625 | 1,609 | 1,622 | 3,100 | 1,622 |
| 2015-03-27 | 1,608 | 1,620 | 1,607 | 1,620 | 3,000 | 1,620 |
| 2015-03-26 | 1,635 | 1,635 | 1,606 | 1,619 | 6,800 | 1,619 |
| 2015-03-25 | 1,621 | 1,636 | 1,615 | 1,636 | 5,500 | 1,636 |
| 2015-03-24 | 1,627 | 1,638 | 1,610 | 1,625 | 5,200 | 1,625 |
| 2015-03-23 | 1,640 | 1,647 | 1,621 | 1,627 | 9,700 | 1,627 |
| 2015-03-20 | 1,607 | 1,610 | 1,604 | 1,605 | 6,200 | 1,605 |
| 2015-03-19 | 1,608 | 1,616 | 1,604 | 1,607 | 6,300 | 1,607 |
| 2015-03-18 | 1,623 | 1,623 | 1,610 | 1,615 | 1,800 | 1,615 |
| 2015-03-17 | 1,625 | 1,625 | 1,605 | 1,620 | 6,000 | 1,620 |
| 2015-03-16 | 1,648 | 1,658 | 1,620 | 1,638 | 10,200 | 1,638 |
| 2015-03-13 | 1,620 | 1,630 | 1,608 | 1,618 | 4,300 | 1,618 |
| 2015-03-12 | 1,608 | 1,620 | 1,607 | 1,607 | 2,500 | 1,607 |
| 2015-03-11 | 1,606 | 1,628 | 1,602 | 1,608 | 10,000 | 1,608 |
| 2015-03-10 | 1,632 | 1,632 | 1,612 | 1,614 | 9,100 | 1,614 |
| 2015-03-09 | 1,638 | 1,638 | 1,625 | 1,632 | 7,300 | 1,632 |
| 2015-03-06 | 1,649 | 1,649 | 1,638 | 1,638 | 8,700 | 1,638 |
| 2015-03-05 | 1,641 | 1,642 | 1,639 | 1,642 | 4,300 | 1,642 |
| 2015-03-04 | 1,641 | 1,650 | 1,640 | 1,649 | 6,300 | 1,649 |
| 2015-03-03 | 1,654 | 1,655 | 1,644 | 1,645 | 12,500 | 1,645 |
| 2015-03-02 | 1,662 | 1,670 | 1,653 | 1,655 | 7,000 | 1,655 |
| 2015-02-27 | 1,666 | 1,673 | 1,663 | 1,664 | 4,400 | 1,664 |
| 2015-02-26 | 1,690 | 1,690 | 1,671 | 1,671 | 4,000 | 1,671 |
| 2015-02-25 | 1,685 | 1,700 | 1,680 | 1,684 | 8,200 | 1,684 |
| 2015-02-24 | 1,678 | 1,688 | 1,677 | 1,685 | 7,400 | 1,685 |
| 2015-02-23 | 1,660 | 1,670 | 1,654 | 1,669 | 5,400 | 1,669 |
| 2015-02-20 | 1,665 | 1,674 | 1,651 | 1,665 | 4,600 | 1,665 |
| 2015-02-19 | 1,690 | 1,690 | 1,660 | 1,660 | 8,900 | 1,660 |
| 2015-02-18 | 1,707 | 1,707 | 1,670 | 1,671 | 5,600 | 1,671 |
| 2015-02-17 | 1,663 | 1,687 | 1,663 | 1,683 | 8,700 | 1,683 |
| 2015-02-16 | 1,650 | 1,668 | 1,640 | 1,662 | 11,400 | 1,662 |
| 2015-02-13 | 1,646 | 1,655 | 1,643 | 1,644 | 5,800 | 1,644 |
| 2015-02-12 | 1,650 | 1,652 | 1,646 | 1,646 | 4,100 | 1,646 |
| 2015-02-10 | 1,642 | 1,647 | 1,642 | 1,643 | 4,100 | 1,643 |
| 2015-02-09 | 1,644 | 1,645 | 1,641 | 1,641 | 2,700 | 1,641 |
| 2015-02-06 | 1,647 | 1,656 | 1,640 | 1,640 | 4,000 | 1,640 |
| 2015-02-05 | 1,656 | 1,656 | 1,636 | 1,641 | 5,000 | 1,641 |
| 2015-02-04 | 1,681 | 1,689 | 1,641 | 1,656 | 6,200 | 1,656 |
| 2015-02-03 | 1,666 | 1,667 | 1,640 | 1,641 | 8,700 | 1,641 |
| 2015-02-02 | 1,685 | 1,685 | 1,661 | 1,665 | 5,200 | 1,665 |
| 2015-01-30 | 1,666 | 1,685 | 1,662 | 1,662 | 8,200 | 1,662 |
| 2015-01-29 | 1,710 | 1,711 | 1,660 | 1,681 | 29,300 | 1,681 |
| 2015-01-28 | 1,880 | 1,890 | 1,690 | 1,710 | 157,500 | 1,710 |
| 2015-01-27 | 1,635 | 1,655 | 1,628 | 1,640 | 4,800 | 1,640 |
| 2015-01-26 | 1,655 | 1,655 | 1,637 | 1,637 | 4,600 | 1,637 |
| 2015-01-23 | 1,630 | 1,648 | 1,630 | 1,643 | 6,300 | 1,643 |
| 2015-01-22 | 1,644 | 1,645 | 1,625 | 1,631 | 6,100 | 1,631 |
| 2015-01-21 | 1,645 | 1,663 | 1,641 | 1,644 | 4,900 | 1,644 |
| 2015-01-20 | 1,651 | 1,670 | 1,645 | 1,649 | 8,400 | 1,649 |
| 2015-01-19 | 1,650 | 1,675 | 1,650 | 1,666 | 5,200 | 1,666 |
| 2015-01-16 | 1,685 | 1,700 | 1,636 | 1,669 | 16,300 | 1,669 |
| 2015-01-15 | 1,684 | 1,685 | 1,677 | 1,678 | 5,400 | 1,678 |
| 2015-01-14 | 1,690 | 1,700 | 1,677 | 1,684 | 7,300 | 1,684 |
| 2015-01-13 | 1,727 | 1,727 | 1,690 | 1,698 | 8,600 | 1,698 |
| 2015-01-09 | 1,720 | 1,720 | 1,706 | 1,706 | 7,000 | 1,706 |
| 2015-01-08 | 1,700 | 1,723 | 1,693 | 1,718 | 7,500 | 1,718 |
| 2015-01-07 | 1,682 | 1,720 | 1,681 | 1,703 | 11,800 | 1,703 |
| 2015-01-06 | 1,697 | 1,700 | 1,681 | 1,682 | 11,500 | 1,682 |
| 2015-01-05 | 1,730 | 1,730 | 1,698 | 1,712 | 14,200 | 1,712 |
分割・併合履歴 ： [1989-12-26]1株→1.3株
