8012 長瀬産業(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 | 1,543 | 1,555 | 1,528 | 1,537 | 154,500 | 1,537 |
| 2015-12-29 | 1,513 | 1,542 | 1,505 | 1,540 | 166,700 | 1,540 |
| 2015-12-28 | 1,501 | 1,524 | 1,501 | 1,517 | 124,200 | 1,517 |
| 2015-12-25 | 1,514 | 1,514 | 1,485 | 1,490 | 174,800 | 1,490 |
| 2015-12-24 | 1,530 | 1,540 | 1,509 | 1,512 | 159,500 | 1,512 |
| 2015-12-22 | 1,508 | 1,525 | 1,497 | 1,517 | 209,900 | 1,517 |
| 2015-12-21 | 1,508 | 1,517 | 1,486 | 1,507 | 237,500 | 1,507 |
| 2015-12-18 | 1,543 | 1,577 | 1,520 | 1,520 | 344,600 | 1,520 |
| 2015-12-17 | 1,556 | 1,566 | 1,540 | 1,549 | 274,200 | 1,549 |
| 2015-12-16 | 1,514 | 1,531 | 1,509 | 1,523 | 248,800 | 1,523 |
| 2015-12-15 | 1,514 | 1,522 | 1,498 | 1,501 | 303,600 | 1,501 |
| 2015-12-14 | 1,492 | 1,514 | 1,483 | 1,510 | 249,500 | 1,510 |
| 2015-12-11 | 1,524 | 1,533 | 1,517 | 1,530 | 422,900 | 1,530 |
| 2015-12-10 | 1,512 | 1,528 | 1,508 | 1,514 | 291,200 | 1,514 |
| 2015-12-09 | 1,535 | 1,544 | 1,500 | 1,520 | 302,000 | 1,520 |
| 2015-12-08 | 1,564 | 1,577 | 1,539 | 1,545 | 196,300 | 1,545 |
| 2015-12-07 | 1,567 | 1,586 | 1,566 | 1,566 | 200,400 | 1,566 |
| 2015-12-04 | 1,562 | 1,576 | 1,553 | 1,559 | 295,700 | 1,559 |
| 2015-12-03 | 1,558 | 1,595 | 1,556 | 1,591 | 364,200 | 1,591 |
| 2015-12-02 | 1,615 | 1,616 | 1,594 | 1,598 | 350,400 | 1,598 |
| 2015-12-01 | 1,577 | 1,618 | 1,570 | 1,614 | 455,800 | 1,614 |
| 2015-11-30 | 1,559 | 1,574 | 1,559 | 1,565 | 325,600 | 1,565 |
| 2015-11-27 | 1,560 | 1,567 | 1,550 | 1,559 | 205,100 | 1,559 |
| 2015-11-26 | 1,563 | 1,567 | 1,552 | 1,560 | 208,700 | 1,560 |
| 2015-11-25 | 1,556 | 1,569 | 1,553 | 1,560 | 286,600 | 1,560 |
| 2015-11-24 | 1,547 | 1,564 | 1,541 | 1,559 | 311,300 | 1,559 |
| 2015-11-20 | 1,542 | 1,551 | 1,532 | 1,551 | 269,200 | 1,551 |
| 2015-11-19 | 1,550 | 1,556 | 1,537 | 1,542 | 323,600 | 1,542 |
| 2015-11-18 | 1,569 | 1,574 | 1,524 | 1,537 | 425,100 | 1,537 |
| 2015-11-17 | 1,561 | 1,569 | 1,554 | 1,563 | 340,100 | 1,563 |
| 2015-11-16 | 1,539 | 1,549 | 1,534 | 1,543 | 185,900 | 1,543 |
| 2015-11-13 | 1,553 | 1,561 | 1,535 | 1,559 | 313,300 | 1,559 |
| 2015-11-12 | 1,549 | 1,570 | 1,544 | 1,561 | 267,400 | 1,561 |
| 2015-11-11 | 1,530 | 1,555 | 1,524 | 1,549 | 231,900 | 1,549 |
| 2015-11-10 | 1,519 | 1,544 | 1,501 | 1,539 | 243,700 | 1,539 |
| 2015-11-09 | 1,539 | 1,558 | 1,529 | 1,550 | 327,800 | 1,550 |
| 2015-11-06 | 1,510 | 1,530 | 1,502 | 1,526 | 280,100 | 1,526 |
| 2015-11-05 | 1,503 | 1,513 | 1,490 | 1,506 | 274,300 | 1,506 |
| 2015-11-04 | 1,501 | 1,520 | 1,483 | 1,493 | 259,100 | 1,493 |
| 2015-11-02 | 1,490 | 1,497 | 1,474 | 1,476 | 254,600 | 1,476 |
| 2015-10-30 | 1,533 | 1,533 | 1,499 | 1,512 | 412,500 | 1,512 |
| 2015-10-29 | 1,550 | 1,554 | 1,528 | 1,533 | 701,900 | 1,533 |
| 2015-10-28 | 1,529 | 1,533 | 1,515 | 1,527 | 205,200 | 1,527 |
| 2015-10-27 | 1,545 | 1,545 | 1,516 | 1,520 | 158,100 | 1,520 |
| 2015-10-26 | 1,543 | 1,552 | 1,527 | 1,542 | 212,500 | 1,542 |
| 2015-10-23 | 1,520 | 1,537 | 1,512 | 1,523 | 231,100 | 1,523 |
| 2015-10-22 | 1,480 | 1,502 | 1,480 | 1,485 | 140,300 | 1,485 |
| 2015-10-21 | 1,451 | 1,495 | 1,451 | 1,493 | 156,700 | 1,493 |
| 2015-10-20 | 1,448 | 1,460 | 1,445 | 1,451 | 115,800 | 1,451 |
| 2015-10-19 | 1,452 | 1,464 | 1,431 | 1,442 | 182,200 | 1,442 |
| 2015-10-16 | 1,468 | 1,481 | 1,452 | 1,457 | 211,500 | 1,457 |
| 2015-10-15 | 1,434 | 1,471 | 1,430 | 1,459 | 226,400 | 1,459 |
| 2015-10-14 | 1,445 | 1,446 | 1,421 | 1,433 | 344,900 | 1,433 |
| 2015-10-13 | 1,475 | 1,483 | 1,457 | 1,468 | 284,500 | 1,468 |
| 2015-10-09 | 1,463 | 1,495 | 1,456 | 1,495 | 197,800 | 1,495 |
| 2015-10-08 | 1,476 | 1,476 | 1,442 | 1,451 | 353,000 | 1,451 |
| 2015-10-07 | 1,461 | 1,484 | 1,449 | 1,476 | 199,400 | 1,476 |
| 2015-10-06 | 1,478 | 1,495 | 1,452 | 1,456 | 235,300 | 1,456 |
| 2015-10-05 | 1,446 | 1,459 | 1,437 | 1,448 | 139,500 | 1,448 |
| 2015-10-02 | 1,401 | 1,435 | 1,380 | 1,433 | 188,300 | 1,433 |
| 2015-10-01 | 1,400 | 1,427 | 1,379 | 1,414 | 240,200 | 1,414 |
| 2015-09-30 | 1,362 | 1,395 | 1,362 | 1,386 | 202,200 | 1,386 |
| 2015-09-29 | 1,373 | 1,403 | 1,337 | 1,340 | 273,200 | 1,340 |
| 2015-09-28 | 1,412 | 1,418 | 1,389 | 1,398 | 243,500 | 1,398 |
| 2015-09-25 | 1,416 | 1,416 | 1,381 | 1,409 | 227,100 | 1,409 |
| 2015-09-24 | 1,414 | 1,435 | 1,391 | 1,393 | 170,700 | 1,393 |
| 2015-09-18 | 1,442 | 1,447 | 1,412 | 1,440 | 393,200 | 1,440 |
| 2015-09-17 | 1,469 | 1,481 | 1,457 | 1,467 | 89,300 | 1,467 |
| 2015-09-16 | 1,455 | 1,460 | 1,435 | 1,457 | 106,600 | 1,457 |
| 2015-09-15 | 1,449 | 1,465 | 1,434 | 1,443 | 136,200 | 1,443 |
| 2015-09-14 | 1,442 | 1,482 | 1,429 | 1,437 | 243,000 | 1,437 |
| 2015-09-11 | 1,396 | 1,433 | 1,396 | 1,426 | 298,900 | 1,426 |
| 2015-09-10 | 1,409 | 1,435 | 1,402 | 1,426 | 81,200 | 1,426 |
| 2015-09-09 | 1,424 | 1,444 | 1,413 | 1,444 | 167,500 | 1,444 |
| 2015-09-08 | 1,385 | 1,406 | 1,372 | 1,372 | 121,400 | 1,372 |
| 2015-09-07 | 1,370 | 1,414 | 1,352 | 1,383 | 127,100 | 1,383 |
| 2015-09-04 | 1,416 | 1,425 | 1,364 | 1,381 | 176,900 | 1,381 |
| 2015-09-03 | 1,413 | 1,434 | 1,397 | 1,400 | 172,100 | 1,400 |
| 2015-09-02 | 1,389 | 1,433 | 1,386 | 1,400 | 235,200 | 1,400 |
| 2015-09-01 | 1,457 | 1,473 | 1,418 | 1,418 | 207,300 | 1,418 |
| 2015-08-31 | 1,460 | 1,480 | 1,447 | 1,466 | 320,500 | 1,466 |
| 2015-08-28 | 1,459 | 1,480 | 1,446 | 1,473 | 192,800 | 1,473 |
| 2015-08-27 | 1,420 | 1,436 | 1,408 | 1,410 | 240,200 | 1,410 |
| 2015-08-26 | 1,356 | 1,400 | 1,349 | 1,391 | 277,700 | 1,391 |
| 2015-08-25 | 1,386 | 1,420 | 1,357 | 1,358 | 311,900 | 1,358 |
| 2015-08-24 | 1,495 | 1,510 | 1,440 | 1,442 | 248,700 | 1,442 |
| 2015-08-21 | 1,513 | 1,530 | 1,510 | 1,511 | 147,400 | 1,511 |
| 2015-08-20 | 1,593 | 1,597 | 1,556 | 1,558 | 144,300 | 1,558 |
| 2015-08-19 | 1,623 | 1,631 | 1,604 | 1,606 | 134,100 | 1,606 |
| 2015-08-18 | 1,618 | 1,640 | 1,615 | 1,631 | 114,600 | 1,631 |
| 2015-08-17 | 1,606 | 1,624 | 1,606 | 1,619 | 115,100 | 1,619 |
| 2015-08-14 | 1,596 | 1,615 | 1,589 | 1,604 | 190,700 | 1,604 |
| 2015-08-13 | 1,591 | 1,610 | 1,580 | 1,602 | 123,900 | 1,602 |
| 2015-08-12 | 1,606 | 1,624 | 1,591 | 1,600 | 134,300 | 1,600 |
| 2015-08-11 | 1,638 | 1,645 | 1,609 | 1,622 | 137,200 | 1,622 |
| 2015-08-10 | 1,610 | 1,626 | 1,581 | 1,625 | 146,800 | 1,625 |
| 2015-08-07 | 1,591 | 1,606 | 1,585 | 1,602 | 157,900 | 1,602 |
| 2015-08-06 | 1,575 | 1,604 | 1,570 | 1,597 | 159,800 | 1,597 |
| 2015-08-05 | 1,503 | 1,563 | 1,466 | 1,559 | 226,300 | 1,559 |
| 2015-08-04 | 1,586 | 1,586 | 1,560 | 1,570 | 141,400 | 1,570 |
| 2015-08-03 | 1,569 | 1,588 | 1,563 | 1,576 | 88,800 | 1,576 |
| 2015-07-31 | 1,567 | 1,584 | 1,562 | 1,582 | 131,100 | 1,582 |
| 2015-07-30 | 1,546 | 1,571 | 1,544 | 1,558 | 105,300 | 1,558 |
| 2015-07-29 | 1,569 | 1,569 | 1,522 | 1,535 | 251,500 | 1,535 |
| 2015-07-28 | 1,558 | 1,569 | 1,544 | 1,556 | 215,200 | 1,556 |
| 2015-07-27 | 1,594 | 1,599 | 1,574 | 1,576 | 113,200 | 1,576 |
| 2015-07-24 | 1,621 | 1,624 | 1,603 | 1,607 | 113,500 | 1,607 |
| 2015-07-23 | 1,611 | 1,619 | 1,597 | 1,618 | 132,800 | 1,618 |
| 2015-07-22 | 1,613 | 1,617 | 1,601 | 1,609 | 154,100 | 1,609 |
| 2015-07-21 | 1,636 | 1,651 | 1,623 | 1,632 | 141,900 | 1,632 |
| 2015-07-17 | 1,654 | 1,654 | 1,626 | 1,631 | 130,900 | 1,631 |
| 2015-07-16 | 1,638 | 1,643 | 1,620 | 1,643 | 103,700 | 1,643 |
| 2015-07-15 | 1,633 | 1,633 | 1,614 | 1,624 | 128,900 | 1,624 |
| 2015-07-14 | 1,618 | 1,623 | 1,610 | 1,616 | 148,100 | 1,616 |
| 2015-07-13 | 1,575 | 1,604 | 1,572 | 1,591 | 129,400 | 1,591 |
| 2015-07-10 | 1,570 | 1,585 | 1,555 | 1,561 | 205,300 | 1,561 |
| 2015-07-09 | 1,552 | 1,574 | 1,529 | 1,567 | 283,600 | 1,567 |
| 2015-07-08 | 1,648 | 1,655 | 1,596 | 1,596 | 235,100 | 1,596 |
| 2015-07-07 | 1,672 | 1,693 | 1,660 | 1,661 | 141,400 | 1,661 |
| 2015-07-06 | 1,651 | 1,673 | 1,645 | 1,647 | 132,100 | 1,647 |
| 2015-07-03 | 1,692 | 1,697 | 1,680 | 1,682 | 124,700 | 1,682 |
| 2015-07-02 | 1,694 | 1,709 | 1,687 | 1,693 | 136,100 | 1,693 |
| 2015-07-01 | 1,684 | 1,694 | 1,668 | 1,686 | 144,000 | 1,686 |
| 2015-06-30 | 1,682 | 1,700 | 1,668 | 1,690 | 348,000 | 1,690 |
| 2015-06-29 | 1,661 | 1,682 | 1,660 | 1,663 | 209,500 | 1,663 |
| 2015-06-26 | 1,703 | 1,706 | 1,683 | 1,701 | 169,300 | 1,701 |
| 2015-06-25 | 1,711 | 1,716 | 1,698 | 1,707 | 140,400 | 1,707 |
| 2015-06-24 | 1,723 | 1,736 | 1,707 | 1,716 | 255,600 | 1,716 |
| 2015-06-23 | 1,694 | 1,723 | 1,693 | 1,709 | 243,500 | 1,709 |
| 2015-06-22 | 1,674 | 1,687 | 1,670 | 1,687 | 190,800 | 1,687 |
| 2015-06-19 | 1,655 | 1,687 | 1,655 | 1,686 | 278,100 | 1,686 |
| 2015-06-18 | 1,662 | 1,676 | 1,642 | 1,642 | 194,000 | 1,642 |
| 2015-06-17 | 1,665 | 1,670 | 1,652 | 1,662 | 162,600 | 1,662 |
| 2015-06-16 | 1,670 | 1,681 | 1,664 | 1,667 | 109,900 | 1,667 |
| 2015-06-15 | 1,667 | 1,682 | 1,667 | 1,678 | 109,300 | 1,678 |
| 2015-06-12 | 1,666 | 1,690 | 1,659 | 1,690 | 379,000 | 1,690 |
| 2015-06-11 | 1,655 | 1,669 | 1,649 | 1,661 | 160,300 | 1,661 |
| 2015-06-10 | 1,649 | 1,669 | 1,647 | 1,649 | 181,200 | 1,649 |
| 2015-06-09 | 1,669 | 1,681 | 1,654 | 1,656 | 183,000 | 1,656 |
| 2015-06-08 | 1,683 | 1,688 | 1,670 | 1,682 | 139,700 | 1,682 |
| 2015-06-05 | 1,675 | 1,697 | 1,668 | 1,681 | 231,600 | 1,681 |
| 2015-06-04 | 1,686 | 1,698 | 1,678 | 1,685 | 213,900 | 1,685 |
| 2015-06-03 | 1,680 | 1,692 | 1,677 | 1,686 | 157,700 | 1,686 |
| 2015-06-02 | 1,697 | 1,708 | 1,682 | 1,695 | 353,300 | 1,695 |
| 2015-06-01 | 1,678 | 1,695 | 1,663 | 1,690 | 293,200 | 1,690 |
| 2015-05-29 | 1,659 | 1,682 | 1,657 | 1,677 | 252,900 | 1,677 |
| 2015-05-28 | 1,669 | 1,676 | 1,658 | 1,663 | 182,800 | 1,663 |
| 2015-05-27 | 1,661 | 1,663 | 1,644 | 1,659 | 152,300 | 1,659 |
| 2015-05-26 | 1,655 | 1,665 | 1,650 | 1,659 | 121,000 | 1,659 |
| 2015-05-25 | 1,669 | 1,673 | 1,658 | 1,662 | 143,700 | 1,662 |
| 2015-05-22 | 1,646 | 1,665 | 1,644 | 1,654 | 160,200 | 1,654 |
| 2015-05-21 | 1,632 | 1,655 | 1,628 | 1,651 | 223,900 | 1,651 |
| 2015-05-20 | 1,625 | 1,633 | 1,612 | 1,624 | 181,500 | 1,624 |
| 2015-05-19 | 1,595 | 1,622 | 1,583 | 1,619 | 213,000 | 1,619 |
| 2015-05-18 | 1,583 | 1,599 | 1,582 | 1,595 | 166,500 | 1,595 |
| 2015-05-15 | 1,595 | 1,602 | 1,577 | 1,579 | 161,700 | 1,579 |
| 2015-05-14 | 1,591 | 1,604 | 1,575 | 1,580 | 213,000 | 1,580 |
| 2015-05-13 | 1,611 | 1,621 | 1,605 | 1,612 | 165,800 | 1,612 |
| 2015-05-12 | 1,614 | 1,631 | 1,600 | 1,618 | 184,000 | 1,618 |
| 2015-05-11 | 1,650 | 1,662 | 1,618 | 1,619 | 359,800 | 1,619 |
| 2015-05-08 | 1,602 | 1,602 | 1,584 | 1,590 | 157,400 | 1,590 |
| 2015-05-07 | 1,561 | 1,620 | 1,554 | 1,598 | 292,300 | 1,598 |
| 2015-05-01 | 1,573 | 1,597 | 1,573 | 1,578 | 186,600 | 1,578 |
| 2015-04-30 | 1,585 | 1,602 | 1,568 | 1,591 | 364,400 | 1,591 |
| 2015-04-28 | 1,597 | 1,621 | 1,593 | 1,618 | 717,700 | 1,618 |
| 2015-04-27 | 1,586 | 1,598 | 1,568 | 1,592 | 179,800 | 1,592 |
| 2015-04-24 | 1,595 | 1,603 | 1,583 | 1,587 | 237,600 | 1,587 |
| 2015-04-23 | 1,592 | 1,612 | 1,586 | 1,595 | 198,800 | 1,595 |
| 2015-04-22 | 1,583 | 1,596 | 1,574 | 1,592 | 201,600 | 1,592 |
| 2015-04-21 | 1,576 | 1,582 | 1,565 | 1,576 | 214,100 | 1,576 |
| 2015-04-20 | 1,578 | 1,587 | 1,566 | 1,568 | 194,500 | 1,568 |
| 2015-04-17 | 1,583 | 1,612 | 1,580 | 1,598 | 256,000 | 1,598 |
| 2015-04-16 | 1,594 | 1,608 | 1,586 | 1,597 | 162,600 | 1,597 |
| 2015-04-15 | 1,598 | 1,621 | 1,592 | 1,594 | 191,400 | 1,594 |
| 2015-04-14 | 1,578 | 1,609 | 1,560 | 1,607 | 285,500 | 1,607 |
| 2015-04-13 | 1,599 | 1,599 | 1,574 | 1,580 | 197,100 | 1,580 |
| 2015-04-10 | 1,600 | 1,604 | 1,572 | 1,592 | 201,600 | 1,592 |
| 2015-04-09 | 1,612 | 1,612 | 1,584 | 1,592 | 217,600 | 1,592 |
| 2015-04-08 | 1,603 | 1,613 | 1,594 | 1,604 | 208,500 | 1,604 |
| 2015-04-07 | 1,587 | 1,607 | 1,580 | 1,594 | 181,200 | 1,594 |
| 2015-04-06 | 1,578 | 1,590 | 1,572 | 1,586 | 97,700 | 1,586 |
| 2015-04-03 | 1,592 | 1,594 | 1,577 | 1,589 | 126,500 | 1,589 |
| 2015-04-02 | 1,573 | 1,605 | 1,573 | 1,592 | 404,900 | 1,592 |
| 2015-04-01 | 1,565 | 1,571 | 1,549 | 1,557 | 270,300 | 1,557 |
| 2015-03-31 | 1,596 | 1,602 | 1,566 | 1,573 | 218,300 | 1,573 |
| 2015-03-30 | 1,564 | 1,578 | 1,559 | 1,572 | 258,700 | 1,572 |
| 2015-03-27 | 1,570 | 1,591 | 1,542 | 1,549 | 318,400 | 1,549 |
| 2015-03-26 | 1,607 | 1,614 | 1,571 | 1,585 | 318,400 | 1,585 |
| 2015-03-25 | 1,606 | 1,624 | 1,601 | 1,622 | 280,600 | 1,622 |
| 2015-03-24 | 1,635 | 1,643 | 1,614 | 1,628 | 213,000 | 1,628 |
| 2015-03-23 | 1,634 | 1,644 | 1,618 | 1,644 | 139,300 | 1,644 |
| 2015-03-20 | 1,635 | 1,640 | 1,611 | 1,631 | 180,300 | 1,631 |
| 2015-03-19 | 1,624 | 1,640 | 1,613 | 1,627 | 220,400 | 1,627 |
| 2015-03-18 | 1,629 | 1,642 | 1,613 | 1,642 | 248,200 | 1,642 |
| 2015-03-17 | 1,649 | 1,667 | 1,610 | 1,621 | 279,400 | 1,621 |
| 2015-03-16 | 1,607 | 1,614 | 1,587 | 1,595 | 147,300 | 1,595 |
| 2015-03-13 | 1,621 | 1,647 | 1,601 | 1,616 | 574,000 | 1,616 |
| 2015-03-12 | 1,567 | 1,593 | 1,566 | 1,581 | 161,000 | 1,581 |
| 2015-03-11 | 1,554 | 1,566 | 1,541 | 1,558 | 119,700 | 1,558 |
| 2015-03-10 | 1,570 | 1,576 | 1,549 | 1,554 | 114,000 | 1,554 |
| 2015-03-09 | 1,560 | 1,562 | 1,545 | 1,553 | 126,300 | 1,553 |
| 2015-03-06 | 1,538 | 1,569 | 1,538 | 1,564 | 178,900 | 1,564 |
| 2015-03-05 | 1,554 | 1,558 | 1,535 | 1,541 | 210,600 | 1,541 |
| 2015-03-04 | 1,550 | 1,580 | 1,537 | 1,550 | 195,200 | 1,550 |
| 2015-03-03 | 1,548 | 1,571 | 1,537 | 1,545 | 147,900 | 1,545 |
| 2015-03-02 | 1,546 | 1,566 | 1,546 | 1,555 | 130,700 | 1,555 |
| 2015-02-27 | 1,562 | 1,567 | 1,545 | 1,551 | 220,400 | 1,551 |
| 2015-02-26 | 1,538 | 1,556 | 1,527 | 1,550 | 240,800 | 1,550 |
| 2015-02-25 | 1,537 | 1,542 | 1,517 | 1,528 | 188,300 | 1,528 |
| 2015-02-24 | 1,530 | 1,537 | 1,521 | 1,531 | 239,800 | 1,531 |
| 2015-02-23 | 1,531 | 1,537 | 1,514 | 1,522 | 193,900 | 1,522 |
| 2015-02-20 | 1,522 | 1,536 | 1,515 | 1,531 | 199,300 | 1,531 |
| 2015-02-19 | 1,519 | 1,525 | 1,507 | 1,521 | 223,700 | 1,521 |
| 2015-02-18 | 1,503 | 1,521 | 1,499 | 1,511 | 298,100 | 1,511 |
| 2015-02-17 | 1,481 | 1,490 | 1,472 | 1,480 | 238,900 | 1,480 |
| 2015-02-16 | 1,491 | 1,498 | 1,481 | 1,485 | 195,000 | 1,485 |
| 2015-02-13 | 1,482 | 1,491 | 1,473 | 1,479 | 316,600 | 1,479 |
| 2015-02-12 | 1,506 | 1,510 | 1,485 | 1,487 | 250,900 | 1,487 |
| 2015-02-10 | 1,492 | 1,500 | 1,484 | 1,490 | 163,500 | 1,490 |
| 2015-02-09 | 1,500 | 1,502 | 1,486 | 1,494 | 118,300 | 1,494 |
| 2015-02-06 | 1,489 | 1,492 | 1,480 | 1,483 | 114,400 | 1,483 |
| 2015-02-05 | 1,498 | 1,501 | 1,475 | 1,477 | 256,100 | 1,477 |
| 2015-02-04 | 1,480 | 1,517 | 1,462 | 1,502 | 458,200 | 1,502 |
| 2015-02-03 | 1,466 | 1,475 | 1,431 | 1,439 | 271,900 | 1,439 |
| 2015-02-02 | 1,450 | 1,479 | 1,450 | 1,470 | 231,200 | 1,470 |
| 2015-01-30 | 1,467 | 1,492 | 1,467 | 1,474 | 221,000 | 1,474 |
| 2015-01-29 | 1,461 | 1,482 | 1,457 | 1,458 | 263,000 | 1,458 |
| 2015-01-28 | 1,452 | 1,492 | 1,446 | 1,484 | 282,300 | 1,484 |
| 2015-01-27 | 1,458 | 1,471 | 1,451 | 1,469 | 235,500 | 1,469 |
| 2015-01-26 | 1,427 | 1,451 | 1,427 | 1,443 | 122,800 | 1,443 |
| 2015-01-23 | 1,433 | 1,447 | 1,423 | 1,447 | 186,700 | 1,447 |
| 2015-01-22 | 1,428 | 1,432 | 1,395 | 1,412 | 167,100 | 1,412 |
| 2015-01-21 | 1,433 | 1,440 | 1,413 | 1,420 | 312,400 | 1,420 |
| 2015-01-20 | 1,418 | 1,450 | 1,417 | 1,438 | 321,200 | 1,438 |
| 2015-01-19 | 1,411 | 1,427 | 1,411 | 1,421 | 153,500 | 1,421 |
| 2015-01-16 | 1,386 | 1,400 | 1,373 | 1,399 | 230,300 | 1,399 |
| 2015-01-15 | 1,393 | 1,421 | 1,393 | 1,416 | 186,600 | 1,416 |
| 2015-01-14 | 1,390 | 1,407 | 1,384 | 1,386 | 272,400 | 1,386 |
| 2015-01-13 | 1,393 | 1,407 | 1,377 | 1,406 | 188,700 | 1,406 |
| 2015-01-09 | 1,407 | 1,413 | 1,398 | 1,405 | 150,200 | 1,405 |
| 2015-01-08 | 1,402 | 1,416 | 1,400 | 1,406 | 132,400 | 1,406 |
| 2015-01-07 | 1,379 | 1,407 | 1,379 | 1,400 | 155,200 | 1,400 |
| 2015-01-06 | 1,414 | 1,420 | 1,391 | 1,392 | 214,400 | 1,392 |
| 2015-01-05 | 1,438 | 1,462 | 1,433 | 1,444 | 139,200 | 1,444 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
