8035 東京エレクトロン(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 | 7,367 | 7,452 | 7,311 | 7,322 | 926,800 | 2,440.67 |
| 2015-12-29 | 7,310 | 7,343 | 7,239 | 7,326 | 624,200 | 2,442 |
| 2015-12-28 | 7,291 | 7,407 | 7,287 | 7,342 | 797,200 | 2,447.33 |
| 2015-12-25 | 7,333 | 7,365 | 7,240 | 7,281 | 466,200 | 2,427 |
| 2015-12-24 | 7,400 | 7,445 | 7,281 | 7,283 | 785,100 | 2,427.67 |
| 2015-12-22 | 7,485 | 7,497 | 7,318 | 7,372 | 836,400 | 2,457.33 |
| 2015-12-21 | 7,417 | 7,424 | 7,251 | 7,353 | 1,670,000 | 2,451 |
| 2015-12-18 | 7,650 | 7,788 | 7,481 | 7,500 | 2,274,200 | 2,500 |
| 2015-12-17 | 7,821 | 7,971 | 7,620 | 7,630 | 2,177,100 | 2,543.33 |
| 2015-12-16 | 7,754 | 7,799 | 7,623 | 7,643 | 1,498,400 | 2,547.67 |
| 2015-12-15 | 7,661 | 7,708 | 7,606 | 7,610 | 989,500 | 2,536.67 |
| 2015-12-14 | 7,723 | 7,779 | 7,612 | 7,737 | 1,160,600 | 2,579 |
| 2015-12-11 | 7,796 | 7,963 | 7,790 | 7,947 | 2,062,700 | 2,649 |
| 2015-12-10 | 7,883 | 7,893 | 7,764 | 7,798 | 1,419,700 | 2,599.33 |
| 2015-12-09 | 8,093 | 8,118 | 7,993 | 8,033 | 994,400 | 2,677.67 |
| 2015-12-08 | 8,229 | 8,260 | 8,059 | 8,092 | 815,300 | 2,697.33 |
| 2015-12-07 | 8,280 | 8,297 | 8,145 | 8,159 | 861,000 | 2,719.67 |
| 2015-12-04 | 8,036 | 8,126 | 8,023 | 8,086 | 1,235,100 | 2,695.33 |
| 2015-12-03 | 8,244 | 8,305 | 8,156 | 8,199 | 1,449,600 | 2,733 |
| 2015-12-02 | 8,376 | 8,392 | 8,194 | 8,267 | 1,262,500 | 2,755.67 |
| 2015-12-01 | 8,280 | 8,450 | 8,273 | 8,427 | 2,340,600 | 2,809 |
| 2015-11-30 | 7,986 | 8,217 | 7,986 | 8,198 | 2,460,600 | 2,732.67 |
| 2015-11-27 | 7,927 | 7,972 | 7,872 | 7,972 | 1,287,200 | 2,657.33 |
| 2015-11-26 | 7,832 | 7,970 | 7,821 | 7,834 | 1,648,900 | 2,611.33 |
| 2015-11-25 | 7,781 | 7,849 | 7,775 | 7,802 | 1,117,400 | 2,600.67 |
| 2015-11-24 | 7,800 | 7,849 | 7,754 | 7,827 | 1,370,400 | 2,609 |
| 2015-11-20 | 7,880 | 7,929 | 7,783 | 7,854 | 1,235,200 | 2,618 |
| 2015-11-19 | 7,807 | 7,900 | 7,753 | 7,882 | 1,470,000 | 2,627.33 |
| 2015-11-18 | 7,750 | 7,800 | 7,676 | 7,732 | 1,656,500 | 2,577.33 |
| 2015-11-17 | 7,781 | 7,895 | 7,758 | 7,810 | 1,310,500 | 2,603.33 |
| 2015-11-16 | 7,612 | 7,676 | 7,561 | 7,635 | 1,224,400 | 2,545 |
| 2015-11-13 | 7,657 | 7,808 | 7,632 | 7,803 | 1,222,600 | 2,601 |
| 2015-11-12 | 7,735 | 7,837 | 7,735 | 7,793 | 1,058,500 | 2,597.67 |
| 2015-11-11 | 7,733 | 7,789 | 7,690 | 7,746 | 755,200 | 2,582 |
| 2015-11-10 | 7,562 | 7,750 | 7,562 | 7,744 | 957,800 | 2,581.33 |
| 2015-11-09 | 7,537 | 7,713 | 7,528 | 7,668 | 1,592,700 | 2,556 |
| 2015-11-06 | 7,490 | 7,498 | 7,333 | 7,466 | 1,139,300 | 2,488.67 |
| 2015-11-05 | 7,518 | 7,577 | 7,466 | 7,524 | 1,049,600 | 2,508 |
| 2015-11-04 | 7,400 | 7,566 | 7,382 | 7,456 | 1,429,800 | 2,485.33 |
| 2015-11-02 | 7,244 | 7,363 | 7,222 | 7,322 | 1,113,900 | 2,440.67 |
| 2015-10-30 | 7,203 | 7,394 | 7,160 | 7,304 | 1,770,300 | 2,434.67 |
| 2015-10-29 | 7,145 | 7,282 | 7,086 | 7,203 | 2,331,400 | 2,401 |
| 2015-10-28 | 7,010 | 7,255 | 7,000 | 7,189 | 2,887,800 | 2,396.33 |
| 2015-10-27 | 6,715 | 6,749 | 6,614 | 6,745 | 1,499,500 | 2,248.33 |
| 2015-10-26 | 6,873 | 6,914 | 6,793 | 6,809 | 1,322,600 | 2,269.67 |
| 2015-10-23 | 6,740 | 6,779 | 6,648 | 6,652 | 1,337,900 | 2,217.33 |
| 2015-10-22 | 6,383 | 6,641 | 6,379 | 6,486 | 1,563,800 | 2,162 |
| 2015-10-21 | 6,289 | 6,498 | 6,281 | 6,461 | 1,366,200 | 2,153.67 |
| 2015-10-20 | 6,208 | 6,256 | 6,182 | 6,211 | 849,400 | 2,070.33 |
| 2015-10-19 | 6,251 | 6,294 | 6,134 | 6,155 | 1,363,700 | 2,051.67 |
| 2015-10-16 | 6,346 | 6,349 | 6,210 | 6,295 | 1,181,600 | 2,098.33 |
| 2015-10-15 | 6,236 | 6,325 | 6,170 | 6,265 | 1,502,600 | 2,088.33 |
| 2015-10-14 | 6,430 | 6,430 | 6,228 | 6,238 | 1,847,900 | 2,079.33 |
| 2015-10-13 | 6,542 | 6,561 | 6,440 | 6,450 | 1,441,600 | 2,150 |
| 2015-10-09 | 6,550 | 6,665 | 6,458 | 6,631 | 2,294,200 | 2,210.33 |
| 2015-10-08 | 6,306 | 6,524 | 6,306 | 6,410 | 1,547,700 | 2,136.67 |
| 2015-10-07 | 6,088 | 6,338 | 6,078 | 6,303 | 1,101,900 | 2,101 |
| 2015-10-06 | 6,105 | 6,185 | 6,071 | 6,118 | 1,421,700 | 2,039.33 |
| 2015-10-05 | 6,005 | 6,110 | 5,960 | 6,021 | 1,357,800 | 2,007 |
| 2015-10-02 | 5,815 | 5,998 | 5,751 | 5,943 | 1,280,400 | 1,981 |
| 2015-10-01 | 5,645 | 5,993 | 5,616 | 5,892 | 2,120,800 | 1,964 |
| 2015-09-30 | 5,544 | 5,686 | 5,542 | 5,614 | 1,402,900 | 1,871.33 |
| 2015-09-29 | 5,695 | 5,708 | 5,519 | 5,531 | 1,667,700 | 1,843.67 |
| 2015-09-28 | 5,831 | 5,928 | 5,765 | 5,812 | 1,184,900 | 1,937.33 |
| 2015-09-25 | 5,969 | 6,036 | 5,803 | 6,036 | 1,556,800 | 2,012 |
| 2015-09-24 | 6,045 | 6,089 | 5,802 | 5,937 | 2,747,100 | 1,979 |
| 2015-09-18 | 6,367 | 6,389 | 6,219 | 6,231 | 1,606,400 | 2,077 |
| 2015-09-17 | 6,504 | 6,551 | 6,455 | 6,467 | 826,200 | 2,155.67 |
| 2015-09-16 | 6,340 | 6,489 | 6,332 | 6,434 | 1,004,400 | 2,144.67 |
| 2015-09-15 | 6,263 | 6,325 | 6,231 | 6,233 | 1,550,300 | 2,077.67 |
| 2015-09-14 | 6,201 | 6,254 | 6,194 | 6,203 | 1,348,400 | 2,067.67 |
| 2015-09-11 | 6,282 | 6,374 | 6,192 | 6,225 | 3,771,400 | 2,075 |
| 2015-09-10 | 6,330 | 6,480 | 6,323 | 6,473 | 1,468,000 | 2,157.67 |
| 2015-09-09 | 6,396 | 6,590 | 6,348 | 6,584 | 1,676,500 | 2,194.67 |
| 2015-09-08 | 6,285 | 6,366 | 6,186 | 6,210 | 1,482,700 | 2,070 |
| 2015-09-07 | 6,147 | 6,320 | 6,140 | 6,245 | 1,315,300 | 2,081.67 |
| 2015-09-04 | 6,344 | 6,367 | 6,081 | 6,147 | 1,351,000 | 2,049 |
| 2015-09-03 | 6,333 | 6,379 | 6,274 | 6,300 | 1,345,000 | 2,100 |
| 2015-09-02 | 6,180 | 6,371 | 6,159 | 6,222 | 1,934,500 | 2,074 |
| 2015-09-01 | 6,378 | 6,389 | 6,236 | 6,244 | 1,321,100 | 2,081.33 |
| 2015-08-31 | 6,417 | 6,478 | 6,303 | 6,378 | 1,163,900 | 2,126 |
| 2015-08-28 | 6,386 | 6,555 | 6,350 | 6,477 | 2,386,600 | 2,159 |
| 2015-08-27 | 6,309 | 6,376 | 6,252 | 6,286 | 1,404,000 | 2,095.33 |
| 2015-08-26 | 5,961 | 6,240 | 5,938 | 6,232 | 1,865,300 | 2,077.33 |
| 2015-08-25 | 5,799 | 6,349 | 5,783 | 6,000 | 3,214,600 | 2,000 |
| 2015-08-24 | 5,963 | 6,112 | 5,907 | 5,965 | 2,243,800 | 1,988.33 |
| 2015-08-21 | 6,110 | 6,200 | 6,109 | 6,120 | 1,902,300 | 2,040 |
| 2015-08-20 | 6,345 | 6,423 | 6,214 | 6,346 | 1,568,700 | 2,115.33 |
| 2015-08-19 | 6,472 | 6,477 | 6,390 | 6,397 | 1,220,200 | 2,132.33 |
| 2015-08-18 | 6,450 | 6,541 | 6,421 | 6,483 | 1,148,200 | 2,161 |
| 2015-08-17 | 6,439 | 6,512 | 6,433 | 6,496 | 1,026,700 | 2,165.33 |
| 2015-08-14 | 6,512 | 6,523 | 6,368 | 6,407 | 2,264,100 | 2,135.67 |
| 2015-08-13 | 6,440 | 6,617 | 6,411 | 6,595 | 2,040,800 | 2,198.33 |
| 2015-08-12 | 6,650 | 6,658 | 6,388 | 6,395 | 2,433,200 | 2,131.67 |
| 2015-08-11 | 6,731 | 6,799 | 6,655 | 6,673 | 1,782,400 | 2,224.33 |
| 2015-08-10 | 6,652 | 6,699 | 6,604 | 6,631 | 1,822,300 | 2,210.33 |
| 2015-08-07 | 6,700 | 6,745 | 6,670 | 6,717 | 1,165,000 | 2,239 |
| 2015-08-06 | 6,685 | 6,746 | 6,601 | 6,692 | 1,724,300 | 2,230.67 |
| 2015-08-05 | 6,636 | 6,850 | 6,629 | 6,692 | 2,060,100 | 2,230.67 |
| 2015-08-04 | 6,685 | 6,700 | 6,600 | 6,611 | 2,231,800 | 2,203.67 |
| 2015-08-03 | 6,790 | 6,826 | 6,694 | 6,710 | 1,529,000 | 2,236.67 |
| 2015-07-31 | 6,725 | 6,905 | 6,722 | 6,841 | 1,919,600 | 2,280.33 |
| 2015-07-30 | 6,600 | 6,713 | 6,593 | 6,703 | 2,682,100 | 2,234.33 |
| 2015-07-29 | 6,845 | 6,878 | 6,585 | 6,590 | 5,918,000 | 2,196.67 |
| 2015-07-28 | 7,367 | 7,478 | 7,343 | 7,441 | 1,447,600 | 2,480.33 |
| 2015-07-27 | 7,447 | 7,526 | 7,255 | 7,392 | 1,742,200 | 2,464 |
| 2015-07-24 | 7,328 | 7,464 | 7,318 | 7,447 | 1,060,800 | 2,482.33 |
| 2015-07-23 | 7,447 | 7,480 | 7,321 | 7,378 | 1,395,000 | 2,459.33 |
| 2015-07-22 | 7,407 | 7,437 | 7,355 | 7,380 | 1,563,800 | 2,460 |
| 2015-07-21 | 7,600 | 7,656 | 7,481 | 7,481 | 2,265,400 | 2,493.67 |
| 2015-07-17 | 7,800 | 7,893 | 7,621 | 7,677 | 2,013,600 | 2,559 |
| 2015-07-16 | 8,090 | 8,090 | 7,792 | 7,828 | 2,301,600 | 2,609.33 |
| 2015-07-15 | 8,100 | 8,184 | 8,058 | 8,087 | 2,037,900 | 2,695.67 |
| 2015-07-14 | 7,898 | 8,084 | 7,826 | 8,045 | 1,714,900 | 2,681.67 |
| 2015-07-13 | 7,877 | 7,885 | 7,580 | 7,698 | 2,092,600 | 2,566 |
| 2015-07-10 | 7,954 | 7,969 | 7,635 | 7,727 | 2,062,000 | 2,575.67 |
| 2015-07-09 | 7,500 | 7,868 | 7,472 | 7,866 | 2,232,600 | 2,622 |
| 2015-07-08 | 8,020 | 8,073 | 7,750 | 7,750 | 2,231,300 | 2,583.33 |
| 2015-07-07 | 7,996 | 8,150 | 7,971 | 8,128 | 1,745,700 | 2,709.33 |
| 2015-07-06 | 8,053 | 8,101 | 7,882 | 7,966 | 1,489,900 | 2,655.33 |
| 2015-07-03 | 8,084 | 8,225 | 8,059 | 8,203 | 1,210,900 | 2,734.33 |
| 2015-07-02 | 8,027 | 8,139 | 8,001 | 8,089 | 1,539,100 | 2,696.33 |
| 2015-07-01 | 7,754 | 7,948 | 7,750 | 7,928 | 1,432,800 | 2,642.67 |
| 2015-06-30 | 7,777 | 7,785 | 7,684 | 7,747 | 1,223,000 | 2,582.33 |
| 2015-06-29 | 7,767 | 7,917 | 7,741 | 7,752 | 1,601,300 | 2,584 |
| 2015-06-26 | 8,100 | 8,176 | 8,040 | 8,096 | 1,319,800 | 2,698.67 |
| 2015-06-25 | 8,066 | 8,150 | 8,033 | 8,100 | 802,100 | 2,700 |
| 2015-06-24 | 8,179 | 8,260 | 8,086 | 8,117 | 1,470,800 | 2,705.67 |
| 2015-06-23 | 7,990 | 8,200 | 7,975 | 8,128 | 2,253,600 | 2,709.33 |
| 2015-06-22 | 7,946 | 7,949 | 7,836 | 7,880 | 1,392,600 | 2,626.67 |
| 2015-06-19 | 7,800 | 7,959 | 7,750 | 7,946 | 3,022,800 | 2,648.67 |
| 2015-06-18 | 7,742 | 7,752 | 7,624 | 7,659 | 1,482,900 | 2,553 |
| 2015-06-17 | 7,688 | 7,706 | 7,623 | 7,692 | 1,193,200 | 2,564 |
| 2015-06-16 | 7,730 | 7,855 | 7,673 | 7,690 | 1,340,100 | 2,563.33 |
| 2015-06-15 | 7,701 | 7,783 | 7,640 | 7,767 | 1,097,400 | 2,589 |
| 2015-06-12 | 7,798 | 7,849 | 7,754 | 7,842 | 2,027,100 | 2,614 |
| 2015-06-11 | 7,623 | 7,791 | 7,610 | 7,791 | 1,472,400 | 2,597 |
| 2015-06-10 | 7,728 | 7,781 | 7,562 | 7,603 | 1,827,100 | 2,534.33 |
| 2015-06-09 | 7,811 | 7,849 | 7,710 | 7,727 | 1,249,800 | 2,575.67 |
| 2015-06-08 | 7,895 | 7,934 | 7,813 | 7,895 | 1,495,500 | 2,631.67 |
| 2015-06-05 | 7,871 | 7,970 | 7,785 | 7,802 | 1,926,900 | 2,600.67 |
| 2015-06-04 | 7,890 | 8,061 | 7,883 | 7,990 | 2,110,600 | 2,663.33 |
| 2015-06-03 | 7,841 | 7,885 | 7,760 | 7,790 | 1,638,900 | 2,596.67 |
| 2015-06-02 | 7,933 | 7,977 | 7,880 | 7,886 | 1,718,500 | 2,628.67 |
| 2015-06-01 | 7,946 | 8,002 | 7,866 | 7,947 | 2,131,900 | 2,649 |
| 2015-05-29 | 7,852 | 8,008 | 7,851 | 7,947 | 2,415,800 | 2,649 |
| 2015-05-28 | 7,770 | 7,937 | 7,736 | 7,847 | 2,644,800 | 2,615.67 |
| 2015-05-27 | 7,635 | 7,767 | 7,580 | 7,681 | 2,235,100 | 2,560.33 |
| 2015-05-26 | 7,610 | 7,761 | 7,593 | 7,682 | 2,907,900 | 2,560.67 |
| 2015-05-25 | 7,511 | 7,561 | 7,511 | 7,541 | 1,333,600 | 2,513.67 |
| 2015-05-22 | 7,392 | 7,525 | 7,358 | 7,508 | 2,622,200 | 2,502.67 |
| 2015-05-21 | 7,400 | 7,435 | 7,320 | 7,327 | 1,608,100 | 2,442.33 |
| 2015-05-20 | 7,350 | 7,410 | 7,323 | 7,399 | 2,039,300 | 2,466.33 |
| 2015-05-19 | 7,250 | 7,300 | 7,201 | 7,285 | 1,620,700 | 2,428.33 |
| 2015-05-18 | 7,206 | 7,345 | 7,183 | 7,232 | 1,596,900 | 2,410.67 |
| 2015-05-15 | 7,287 | 7,300 | 7,167 | 7,198 | 2,646,700 | 2,399.33 |
| 2015-05-14 | 7,319 | 7,407 | 7,252 | 7,301 | 2,772,000 | 2,433.67 |
| 2015-05-13 | 7,200 | 7,363 | 7,192 | 7,307 | 4,256,500 | 2,435.67 |
| 2015-05-12 | 7,139 | 7,310 | 7,066 | 7,228 | 5,442,700 | 2,409.33 |
| 2015-05-11 | 6,830 | 7,114 | 6,820 | 7,082 | 8,857,000 | 2,360.67 |
| 2015-05-08 | 6,636 | 6,781 | 6,633 | 6,739 | 5,822,600 | 2,246.33 |
| 2015-05-07 | 6,540 | 6,605 | 6,500 | 6,584 | 4,577,300 | 2,194.67 |
| 2015-05-01 | 6,597 | 6,605 | 6,509 | 6,590 | 5,667,200 | 2,196.67 |
| 2015-04-30 | 6,550 | 6,650 | 6,501 | 6,600 | 8,264,900 | 2,200 |
| 2015-04-28 | 6,800 | 6,800 | 6,498 | 6,557 | 16,471,400 | 2,185.67 |
| 2015-04-27 | 7,732 | 7,733 | 7,672 | 7,697 | 612,200 | 2,565.67 |
| 2015-04-24 | 7,823 | 7,888 | 7,790 | 7,812 | 533,800 | 2,604 |
| 2015-04-23 | 7,940 | 7,940 | 7,821 | 7,881 | 1,339,700 | 2,627 |
| 2015-04-22 | 7,960 | 7,989 | 7,910 | 7,983 | 631,900 | 2,661 |
| 2015-04-21 | 7,784 | 7,874 | 7,733 | 7,866 | 644,800 | 2,622 |
| 2015-04-20 | 7,713 | 7,748 | 7,651 | 7,676 | 681,400 | 2,558.67 |
| 2015-04-17 | 7,852 | 7,873 | 7,735 | 7,735 | 1,136,900 | 2,578.33 |
| 2015-04-16 | 8,101 | 8,169 | 8,000 | 8,044 | 1,210,000 | 2,681.33 |
| 2015-04-15 | 8,070 | 8,077 | 8,002 | 8,065 | 837,100 | 2,688.33 |
| 2015-04-14 | 8,121 | 8,206 | 8,112 | 8,137 | 564,700 | 2,712.33 |
| 2015-04-13 | 8,285 | 8,315 | 8,239 | 8,254 | 423,700 | 2,751.33 |
| 2015-04-10 | 8,325 | 8,336 | 8,222 | 8,222 | 1,229,900 | 2,740.67 |
| 2015-04-09 | 8,230 | 8,277 | 8,229 | 8,235 | 398,800 | 2,745 |
| 2015-04-08 | 8,200 | 8,200 | 8,158 | 8,177 | 720,400 | 2,725.67 |
| 2015-04-07 | 8,192 | 8,294 | 8,157 | 8,291 | 646,200 | 2,763.67 |
| 2015-04-06 | 8,229 | 8,229 | 8,115 | 8,204 | 421,100 | 2,734.67 |
| 2015-04-03 | 8,232 | 8,318 | 8,211 | 8,288 | 343,800 | 2,762.67 |
| 2015-04-02 | 8,338 | 8,350 | 8,239 | 8,299 | 708,800 | 2,766.33 |
| 2015-04-01 | 8,343 | 8,358 | 8,215 | 8,253 | 1,007,300 | 2,751 |
| 2015-03-31 | 8,474 | 8,474 | 8,366 | 8,382 | 879,800 | 2,794 |
| 2015-03-30 | 8,355 | 8,412 | 8,345 | 8,365 | 715,100 | 2,788.33 |
| 2015-03-27 | 8,400 | 8,420 | 8,212 | 8,345 | 1,273,100 | 2,781.67 |
| 2015-03-26 | 8,430 | 8,430 | 8,284 | 8,296 | 1,265,800 | 2,765.33 |
| 2015-03-25 | 8,836 | 8,873 | 8,790 | 8,805 | 645,400 | 2,935 |
| 2015-03-24 | 8,881 | 8,898 | 8,798 | 8,798 | 547,600 | 2,932.67 |
| 2015-03-23 | 8,929 | 8,984 | 8,918 | 8,953 | 328,000 | 2,984.33 |
| 2015-03-20 | 8,960 | 8,986 | 8,902 | 8,984 | 442,500 | 2,994.67 |
| 2015-03-19 | 8,980 | 9,015 | 8,907 | 8,980 | 797,600 | 2,993.33 |
| 2015-03-18 | 9,002 | 9,054 | 8,910 | 8,963 | 848,200 | 2,987.67 |
| 2015-03-17 | 9,100 | 9,145 | 9,087 | 9,100 | 631,200 | 3,033.33 |
| 2015-03-16 | 8,850 | 8,985 | 8,844 | 8,942 | 621,200 | 2,980.67 |
| 2015-03-13 | 8,873 | 8,920 | 8,766 | 8,897 | 1,906,300 | 2,965.67 |
| 2015-03-12 | 8,696 | 8,798 | 8,692 | 8,743 | 392,800 | 2,914.33 |
| 2015-03-11 | 8,680 | 8,777 | 8,619 | 8,695 | 475,500 | 2,898.33 |
| 2015-03-10 | 8,845 | 8,903 | 8,747 | 8,785 | 776,400 | 2,928.33 |
| 2015-03-09 | 8,696 | 8,755 | 8,653 | 8,674 | 506,200 | 2,891.33 |
| 2015-03-06 | 8,830 | 8,877 | 8,825 | 8,846 | 503,800 | 2,948.67 |
| 2015-03-05 | 8,810 | 8,850 | 8,764 | 8,800 | 435,900 | 2,933.33 |
| 2015-03-04 | 8,890 | 8,935 | 8,874 | 8,899 | 765,800 | 2,966.33 |
| 2015-03-03 | 9,306 | 9,313 | 9,181 | 9,228 | 635,900 | 3,076 |
| 2015-03-02 | 9,088 | 9,199 | 9,085 | 9,133 | 586,900 | 3,044.33 |
| 2015-02-27 | 9,111 | 9,114 | 8,941 | 8,990 | 758,500 | 2,996.67 |
| 2015-02-26 | 9,088 | 9,162 | 9,067 | 9,141 | 394,400 | 3,047 |
| 2015-02-25 | 9,130 | 9,218 | 9,112 | 9,200 | 633,900 | 3,066.67 |
| 2015-02-24 | 9,000 | 9,050 | 8,976 | 9,038 | 497,600 | 3,012.67 |
| 2015-02-23 | 9,060 | 9,093 | 8,955 | 9,054 | 671,800 | 3,018 |
| 2015-02-20 | 9,040 | 9,070 | 8,952 | 9,055 | 920,400 | 3,018.33 |
| 2015-02-19 | 8,660 | 8,700 | 8,596 | 8,608 | 616,800 | 2,869.33 |
| 2015-02-18 | 8,578 | 8,644 | 8,554 | 8,639 | 807,800 | 2,879.67 |
| 2015-02-17 | 8,309 | 8,443 | 8,290 | 8,442 | 511,000 | 2,814 |
| 2015-02-16 | 8,500 | 8,547 | 8,341 | 8,350 | 623,100 | 2,783.33 |
| 2015-02-13 | 8,387 | 8,515 | 8,370 | 8,454 | 889,700 | 2,818 |
| 2015-02-12 | 8,450 | 8,477 | 8,337 | 8,408 | 955,300 | 2,802.67 |
| 2015-02-10 | 8,414 | 8,530 | 8,234 | 8,234 | 850,200 | 2,744.67 |
| 2015-02-09 | 8,630 | 8,679 | 8,476 | 8,540 | 1,023,700 | 2,846.67 |
| 2015-02-06 | 8,500 | 8,517 | 8,362 | 8,398 | 768,200 | 2,799.33 |
| 2015-02-05 | 8,350 | 8,400 | 8,203 | 8,227 | 763,200 | 2,742.33 |
| 2015-02-04 | 8,220 | 8,365 | 8,220 | 8,341 | 875,100 | 2,780.33 |
| 2015-02-03 | 8,102 | 8,189 | 8,011 | 8,045 | 648,100 | 2,681.67 |
| 2015-02-02 | 8,240 | 8,250 | 8,105 | 8,130 | 642,500 | 2,710 |
| 2015-01-30 | 8,491 | 8,526 | 8,434 | 8,476 | 467,600 | 2,825.33 |
| 2015-01-29 | 8,405 | 8,473 | 8,352 | 8,352 | 694,400 | 2,784 |
| 2015-01-28 | 8,570 | 8,613 | 8,533 | 8,555 | 875,500 | 2,851.67 |
| 2015-01-27 | 8,710 | 8,783 | 8,669 | 8,719 | 743,700 | 2,906.33 |
| 2015-01-26 | 8,570 | 8,577 | 8,476 | 8,518 | 636,300 | 2,839.33 |
| 2015-01-23 | 8,799 | 8,808 | 8,713 | 8,727 | 558,700 | 2,909 |
| 2015-01-22 | 8,694 | 8,717 | 8,650 | 8,683 | 1,069,500 | 2,894.33 |
| 2015-01-21 | 8,450 | 8,535 | 8,382 | 8,449 | 699,000 | 2,816.33 |
| 2015-01-20 | 8,387 | 8,519 | 8,376 | 8,462 | 600,500 | 2,820.67 |
| 2015-01-19 | 8,460 | 8,494 | 8,346 | 8,376 | 750,500 | 2,792 |
| 2015-01-16 | 8,250 | 8,299 | 8,172 | 8,263 | 1,252,000 | 2,754.33 |
| 2015-01-15 | 8,268 | 8,367 | 8,257 | 8,345 | 1,001,700 | 2,781.67 |
| 2015-01-14 | 8,389 | 8,449 | 8,308 | 8,347 | 806,100 | 2,782.33 |
| 2015-01-13 | 8,541 | 8,550 | 8,436 | 8,549 | 995,600 | 2,849.67 |
| 2015-01-09 | 8,799 | 8,830 | 8,699 | 8,724 | 1,037,200 | 2,908 |
| 2015-01-08 | 8,525 | 8,705 | 8,519 | 8,629 | 697,500 | 2,876.33 |
| 2015-01-07 | 8,465 | 8,495 | 8,395 | 8,487 | 1,203,000 | 2,829 |
| 2015-01-06 | 8,810 | 8,825 | 8,695 | 8,726 | 1,029,400 | 2,908.67 |
| 2015-01-05 | 9,071 | 9,260 | 9,050 | 9,166 | 541,800 | 3,055.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
