8037 カメイ(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 | 1,189 | 1,198 | 1,180 | 1,192 | 18,700 | 1,192 |
| 2015-12-29 | 1,182 | 1,187 | 1,172 | 1,175 | 26,700 | 1,175 |
| 2015-12-28 | 1,190 | 1,196 | 1,176 | 1,182 | 13,200 | 1,182 |
| 2015-12-25 | 1,195 | 1,195 | 1,155 | 1,162 | 19,000 | 1,162 |
| 2015-12-24 | 1,195 | 1,195 | 1,158 | 1,165 | 20,900 | 1,165 |
| 2015-12-22 | 1,181 | 1,202 | 1,176 | 1,179 | 36,800 | 1,179 |
| 2015-12-21 | 1,171 | 1,182 | 1,156 | 1,178 | 63,000 | 1,178 |
| 2015-12-18 | 1,186 | 1,209 | 1,168 | 1,180 | 40,600 | 1,180 |
| 2015-12-17 | 1,207 | 1,207 | 1,185 | 1,186 | 26,900 | 1,186 |
| 2015-12-16 | 1,181 | 1,197 | 1,177 | 1,183 | 38,200 | 1,183 |
| 2015-12-15 | 1,200 | 1,201 | 1,178 | 1,181 | 39,500 | 1,181 |
| 2015-12-14 | 1,163 | 1,184 | 1,143 | 1,170 | 47,300 | 1,170 |
| 2015-12-11 | 1,179 | 1,207 | 1,176 | 1,207 | 54,100 | 1,207 |
| 2015-12-10 | 1,176 | 1,199 | 1,173 | 1,192 | 44,600 | 1,192 |
| 2015-12-09 | 1,200 | 1,222 | 1,192 | 1,202 | 32,000 | 1,202 |
| 2015-12-08 | 1,215 | 1,224 | 1,198 | 1,219 | 43,900 | 1,219 |
| 2015-12-07 | 1,240 | 1,251 | 1,234 | 1,234 | 28,000 | 1,234 |
| 2015-12-04 | 1,220 | 1,244 | 1,219 | 1,227 | 32,500 | 1,227 |
| 2015-12-03 | 1,270 | 1,272 | 1,244 | 1,247 | 41,000 | 1,247 |
| 2015-12-02 | 1,303 | 1,305 | 1,277 | 1,279 | 72,300 | 1,279 |
| 2015-12-01 | 1,342 | 1,342 | 1,303 | 1,308 | 68,400 | 1,308 |
| 2015-11-30 | 1,311 | 1,384 | 1,299 | 1,344 | 72,300 | 1,344 |
| 2015-11-27 | 1,330 | 1,335 | 1,324 | 1,324 | 13,800 | 1,324 |
| 2015-11-26 | 1,319 | 1,329 | 1,308 | 1,322 | 23,600 | 1,322 |
| 2015-11-25 | 1,297 | 1,312 | 1,287 | 1,306 | 28,800 | 1,306 |
| 2015-11-24 | 1,296 | 1,307 | 1,281 | 1,305 | 39,800 | 1,305 |
| 2015-11-20 | 1,295 | 1,314 | 1,286 | 1,311 | 33,500 | 1,311 |
| 2015-11-19 | 1,297 | 1,324 | 1,284 | 1,288 | 36,100 | 1,288 |
| 2015-11-18 | 1,315 | 1,315 | 1,280 | 1,294 | 18,500 | 1,294 |
| 2015-11-17 | 1,300 | 1,335 | 1,291 | 1,300 | 55,900 | 1,300 |
| 2015-11-16 | 1,256 | 1,295 | 1,256 | 1,286 | 18,300 | 1,286 |
| 2015-11-13 | 1,276 | 1,290 | 1,253 | 1,285 | 24,800 | 1,285 |
| 2015-11-12 | 1,280 | 1,288 | 1,257 | 1,285 | 26,800 | 1,285 |
| 2015-11-11 | 1,257 | 1,282 | 1,253 | 1,280 | 33,500 | 1,280 |
| 2015-11-10 | 1,250 | 1,280 | 1,250 | 1,267 | 27,100 | 1,267 |
| 2015-11-09 | 1,258 | 1,299 | 1,258 | 1,273 | 39,700 | 1,273 |
| 2015-11-06 | 1,241 | 1,261 | 1,226 | 1,258 | 20,100 | 1,258 |
| 2015-11-05 | 1,199 | 1,245 | 1,199 | 1,241 | 29,800 | 1,241 |
| 2015-11-04 | 1,230 | 1,248 | 1,207 | 1,208 | 27,700 | 1,208 |
| 2015-11-02 | 1,191 | 1,213 | 1,131 | 1,203 | 49,500 | 1,203 |
| 2015-10-30 | 1,219 | 1,227 | 1,192 | 1,213 | 44,000 | 1,213 |
| 2015-10-29 | 1,253 | 1,253 | 1,191 | 1,213 | 35,800 | 1,213 |
| 2015-10-28 | 1,256 | 1,265 | 1,229 | 1,241 | 27,400 | 1,241 |
| 2015-10-27 | 1,284 | 1,284 | 1,257 | 1,260 | 18,200 | 1,260 |
| 2015-10-26 | 1,293 | 1,300 | 1,266 | 1,271 | 28,600 | 1,271 |
| 2015-10-23 | 1,300 | 1,300 | 1,267 | 1,293 | 31,000 | 1,293 |
| 2015-10-22 | 1,282 | 1,295 | 1,282 | 1,286 | 9,200 | 1,286 |
| 2015-10-21 | 1,236 | 1,297 | 1,227 | 1,297 | 25,400 | 1,297 |
| 2015-10-20 | 1,255 | 1,255 | 1,239 | 1,242 | 8,900 | 1,242 |
| 2015-10-19 | 1,264 | 1,267 | 1,236 | 1,256 | 13,900 | 1,256 |
| 2015-10-16 | 1,260 | 1,270 | 1,235 | 1,267 | 39,100 | 1,267 |
| 2015-10-15 | 1,200 | 1,247 | 1,199 | 1,245 | 26,500 | 1,245 |
| 2015-10-14 | 1,223 | 1,241 | 1,194 | 1,199 | 41,900 | 1,199 |
| 2015-10-13 | 1,250 | 1,260 | 1,238 | 1,254 | 15,600 | 1,254 |
| 2015-10-09 | 1,270 | 1,273 | 1,229 | 1,265 | 30,400 | 1,265 |
| 2015-10-08 | 1,224 | 1,280 | 1,224 | 1,270 | 81,500 | 1,270 |
| 2015-10-07 | 1,164 | 1,224 | 1,160 | 1,223 | 37,700 | 1,223 |
| 2015-10-06 | 1,187 | 1,193 | 1,139 | 1,152 | 44,800 | 1,152 |
| 2015-10-05 | 1,139 | 1,185 | 1,139 | 1,162 | 31,400 | 1,162 |
| 2015-10-02 | 1,129 | 1,162 | 1,121 | 1,129 | 30,900 | 1,129 |
| 2015-10-01 | 1,119 | 1,150 | 1,114 | 1,142 | 37,900 | 1,142 |
| 2015-09-30 | 1,118 | 1,124 | 1,100 | 1,119 | 43,000 | 1,119 |
| 2015-09-29 | 1,131 | 1,133 | 1,101 | 1,101 | 23,200 | 1,101 |
| 2015-09-28 | 1,182 | 1,182 | 1,140 | 1,150 | 30,000 | 1,150 |
| 2015-09-25 | 1,155 | 1,166 | 1,117 | 1,166 | 33,300 | 1,166 |
| 2015-09-24 | 1,155 | 1,188 | 1,140 | 1,146 | 39,600 | 1,146 |
| 2015-09-18 | 1,192 | 1,192 | 1,165 | 1,179 | 28,300 | 1,179 |
| 2015-09-17 | 1,171 | 1,214 | 1,170 | 1,211 | 39,800 | 1,211 |
| 2015-09-16 | 1,163 | 1,182 | 1,145 | 1,171 | 42,300 | 1,171 |
| 2015-09-15 | 1,154 | 1,178 | 1,143 | 1,152 | 21,900 | 1,152 |
| 2015-09-14 | 1,189 | 1,189 | 1,133 | 1,151 | 35,300 | 1,151 |
| 2015-09-11 | 1,160 | 1,217 | 1,152 | 1,190 | 78,300 | 1,190 |
| 2015-09-10 | 1,170 | 1,170 | 1,120 | 1,156 | 29,000 | 1,156 |
| 2015-09-09 | 1,125 | 1,201 | 1,123 | 1,201 | 48,400 | 1,201 |
| 2015-09-08 | 1,115 | 1,119 | 1,035 | 1,085 | 30,800 | 1,085 |
| 2015-09-07 | 1,109 | 1,148 | 1,090 | 1,116 | 25,700 | 1,116 |
| 2015-09-04 | 1,198 | 1,198 | 1,134 | 1,139 | 36,400 | 1,139 |
| 2015-09-03 | 1,205 | 1,235 | 1,183 | 1,189 | 23,600 | 1,189 |
| 2015-09-02 | 1,165 | 1,232 | 1,165 | 1,195 | 38,600 | 1,195 |
| 2015-09-01 | 1,278 | 1,307 | 1,206 | 1,219 | 67,700 | 1,219 |
| 2015-08-31 | 1,247 | 1,288 | 1,236 | 1,284 | 33,000 | 1,284 |
| 2015-08-28 | 1,226 | 1,268 | 1,226 | 1,252 | 36,000 | 1,252 |
| 2015-08-27 | 1,212 | 1,226 | 1,179 | 1,186 | 41,600 | 1,186 |
| 2015-08-26 | 1,148 | 1,214 | 1,147 | 1,187 | 68,500 | 1,187 |
| 2015-08-25 | 1,139 | 1,230 | 1,120 | 1,149 | 54,900 | 1,149 |
| 2015-08-24 | 1,222 | 1,254 | 1,192 | 1,192 | 51,000 | 1,192 |
| 2015-08-21 | 1,253 | 1,299 | 1,253 | 1,266 | 45,500 | 1,266 |
| 2015-08-20 | 1,320 | 1,345 | 1,308 | 1,311 | 38,300 | 1,311 |
| 2015-08-19 | 1,320 | 1,357 | 1,318 | 1,326 | 49,700 | 1,326 |
| 2015-08-18 | 1,378 | 1,378 | 1,314 | 1,320 | 65,600 | 1,320 |
| 2015-08-17 | 1,409 | 1,417 | 1,378 | 1,381 | 42,100 | 1,381 |
| 2015-08-14 | 1,387 | 1,441 | 1,374 | 1,408 | 84,700 | 1,408 |
| 2015-08-13 | 1,332 | 1,390 | 1,332 | 1,384 | 72,000 | 1,384 |
| 2015-08-12 | 1,356 | 1,370 | 1,329 | 1,341 | 75,500 | 1,341 |
| 2015-08-11 | 1,359 | 1,403 | 1,359 | 1,377 | 63,500 | 1,377 |
| 2015-08-10 | 1,275 | 1,353 | 1,266 | 1,349 | 109,600 | 1,349 |
| 2015-08-07 | 1,220 | 1,295 | 1,210 | 1,286 | 130,000 | 1,286 |
| 2015-08-06 | 1,182 | 1,220 | 1,165 | 1,190 | 73,300 | 1,190 |
| 2015-08-05 | 1,152 | 1,170 | 1,148 | 1,152 | 38,300 | 1,152 |
| 2015-08-04 | 1,148 | 1,165 | 1,147 | 1,161 | 26,500 | 1,161 |
| 2015-08-03 | 1,148 | 1,155 | 1,141 | 1,150 | 25,900 | 1,150 |
| 2015-07-31 | 1,138 | 1,160 | 1,134 | 1,160 | 30,000 | 1,160 |
| 2015-07-30 | 1,129 | 1,163 | 1,129 | 1,137 | 31,400 | 1,137 |
| 2015-07-29 | 1,137 | 1,153 | 1,135 | 1,140 | 27,200 | 1,140 |
| 2015-07-28 | 1,128 | 1,153 | 1,124 | 1,142 | 52,300 | 1,142 |
| 2015-07-27 | 1,132 | 1,139 | 1,123 | 1,128 | 37,200 | 1,128 |
| 2015-07-24 | 1,153 | 1,153 | 1,128 | 1,134 | 23,400 | 1,134 |
| 2015-07-23 | 1,128 | 1,150 | 1,128 | 1,148 | 23,100 | 1,148 |
| 2015-07-22 | 1,150 | 1,163 | 1,126 | 1,127 | 42,000 | 1,127 |
| 2015-07-21 | 1,180 | 1,181 | 1,146 | 1,161 | 25,000 | 1,161 |
| 2015-07-17 | 1,170 | 1,183 | 1,164 | 1,177 | 36,000 | 1,177 |
| 2015-07-16 | 1,136 | 1,164 | 1,125 | 1,163 | 70,300 | 1,163 |
| 2015-07-15 | 1,138 | 1,139 | 1,119 | 1,127 | 49,800 | 1,127 |
| 2015-07-14 | 1,115 | 1,148 | 1,109 | 1,129 | 158,700 | 1,129 |
| 2015-07-13 | 1,067 | 1,112 | 1,067 | 1,080 | 48,300 | 1,080 |
| 2015-07-10 | 1,082 | 1,095 | 1,061 | 1,069 | 38,000 | 1,069 |
| 2015-07-09 | 1,080 | 1,091 | 1,060 | 1,080 | 48,700 | 1,080 |
| 2015-07-08 | 1,117 | 1,136 | 1,096 | 1,115 | 94,300 | 1,115 |
| 2015-07-07 | 1,100 | 1,129 | 1,092 | 1,118 | 60,600 | 1,118 |
| 2015-07-06 | 1,104 | 1,113 | 1,085 | 1,085 | 51,500 | 1,085 |
| 2015-07-03 | 1,125 | 1,131 | 1,117 | 1,125 | 30,400 | 1,125 |
| 2015-07-02 | 1,142 | 1,142 | 1,111 | 1,116 | 26,300 | 1,116 |
| 2015-07-01 | 1,148 | 1,149 | 1,119 | 1,134 | 51,200 | 1,134 |
| 2015-06-30 | 1,125 | 1,144 | 1,111 | 1,144 | 63,900 | 1,144 |
| 2015-06-29 | 1,100 | 1,150 | 1,100 | 1,132 | 59,500 | 1,132 |
| 2015-06-26 | 1,124 | 1,135 | 1,100 | 1,133 | 43,000 | 1,133 |
| 2015-06-25 | 1,125 | 1,133 | 1,083 | 1,128 | 58,200 | 1,128 |
| 2015-06-24 | 1,091 | 1,125 | 1,091 | 1,113 | 58,800 | 1,113 |
| 2015-06-23 | 1,148 | 1,170 | 1,088 | 1,092 | 81,100 | 1,092 |
| 2015-06-22 | 1,099 | 1,163 | 1,072 | 1,157 | 105,300 | 1,157 |
| 2015-06-19 | 1,117 | 1,129 | 1,063 | 1,100 | 153,700 | 1,100 |
| 2015-06-18 | 1,076 | 1,114 | 1,070 | 1,099 | 68,800 | 1,099 |
| 2015-06-17 | 1,050 | 1,084 | 1,050 | 1,080 | 47,500 | 1,080 |
| 2015-06-16 | 1,066 | 1,072 | 1,030 | 1,059 | 65,200 | 1,059 |
| 2015-06-15 | 1,074 | 1,074 | 1,060 | 1,068 | 18,900 | 1,068 |
| 2015-06-12 | 1,090 | 1,098 | 1,070 | 1,077 | 146,100 | 1,077 |
| 2015-06-11 | 1,071 | 1,081 | 1,056 | 1,067 | 25,000 | 1,067 |
| 2015-06-10 | 1,052 | 1,070 | 1,051 | 1,061 | 27,800 | 1,061 |
| 2015-06-09 | 1,067 | 1,089 | 1,056 | 1,059 | 49,400 | 1,059 |
| 2015-06-08 | 1,062 | 1,088 | 1,062 | 1,078 | 30,100 | 1,078 |
| 2015-06-05 | 1,040 | 1,070 | 1,040 | 1,062 | 23,000 | 1,062 |
| 2015-06-04 | 1,062 | 1,070 | 1,050 | 1,052 | 18,100 | 1,052 |
| 2015-06-03 | 1,034 | 1,079 | 1,034 | 1,068 | 51,700 | 1,068 |
| 2015-06-02 | 1,072 | 1,072 | 1,039 | 1,057 | 23,500 | 1,057 |
| 2015-06-01 | 1,081 | 1,081 | 1,056 | 1,073 | 27,700 | 1,073 |
| 2015-05-29 | 1,070 | 1,086 | 1,053 | 1,081 | 38,300 | 1,081 |
| 2015-05-28 | 1,064 | 1,088 | 1,041 | 1,060 | 69,100 | 1,060 |
| 2015-05-27 | 1,039 | 1,055 | 1,029 | 1,055 | 67,400 | 1,055 |
| 2015-05-26 | 1,043 | 1,050 | 1,021 | 1,029 | 50,300 | 1,029 |
| 2015-05-25 | 1,027 | 1,050 | 1,023 | 1,041 | 56,400 | 1,041 |
| 2015-05-22 | 992 | 1,013 | 975 | 1,005 | 28,800 | 1,005 |
| 2015-05-21 | 1,038 | 1,038 | 955 | 1,005 | 45,300 | 1,005 |
| 2015-05-20 | 999 | 1,038 | 975 | 1,038 | 97,700 | 1,038 |
| 2015-05-19 | 995 | 996 | 972 | 989 | 47,100 | 989 |
| 2015-05-18 | 948 | 997 | 945 | 988 | 69,300 | 988 |
| 2015-05-15 | 937 | 960 | 933 | 943 | 35,200 | 943 |
| 2015-05-14 | 940 | 944 | 927 | 932 | 26,900 | 932 |
| 2015-05-13 | 928 | 957 | 924 | 940 | 44,300 | 940 |
| 2015-05-12 | 913 | 929 | 905 | 925 | 44,000 | 925 |
| 2015-05-11 | 899 | 919 | 896 | 914 | 50,900 | 914 |
| 2015-05-08 | 874 | 892 | 873 | 886 | 31,600 | 886 |
| 2015-05-07 | 860 | 884 | 840 | 868 | 40,400 | 868 |
| 2015-05-01 | 866 | 872 | 856 | 860 | 27,800 | 860 |
| 2015-04-30 | 893 | 899 | 870 | 878 | 62,600 | 878 |
| 2015-04-28 | 909 | 919 | 888 | 907 | 35,800 | 907 |
| 2015-04-27 | 885 | 906 | 881 | 904 | 17,700 | 904 |
| 2015-04-24 | 897 | 906 | 888 | 888 | 38,700 | 888 |
| 2015-04-23 | 886 | 900 | 876 | 890 | 25,900 | 890 |
| 2015-04-22 | 895 | 900 | 872 | 880 | 23,800 | 880 |
| 2015-04-21 | 895 | 900 | 875 | 890 | 49,800 | 890 |
| 2015-04-20 | 911 | 911 | 895 | 898 | 25,200 | 898 |
| 2015-04-17 | 899 | 912 | 897 | 909 | 25,600 | 909 |
| 2015-04-16 | 911 | 914 | 903 | 912 | 15,900 | 912 |
| 2015-04-15 | 914 | 916 | 908 | 912 | 15,000 | 912 |
| 2015-04-14 | 911 | 915 | 890 | 914 | 32,400 | 914 |
| 2015-04-13 | 916 | 916 | 903 | 904 | 19,700 | 904 |
| 2015-04-10 | 925 | 927 | 881 | 907 | 32,200 | 907 |
| 2015-04-09 | 920 | 922 | 909 | 913 | 20,400 | 913 |
| 2015-04-08 | 904 | 933 | 904 | 920 | 38,100 | 920 |
| 2015-04-07 | 897 | 918 | 891 | 894 | 107,000 | 894 |
| 2015-04-06 | 913 | 913 | 897 | 902 | 15,600 | 902 |
| 2015-04-03 | 910 | 919 | 898 | 916 | 23,100 | 916 |
| 2015-04-02 | 874 | 908 | 874 | 904 | 60,500 | 904 |
| 2015-04-01 | 862 | 889 | 862 | 880 | 51,400 | 880 |
| 2015-03-31 | 890 | 898 | 873 | 877 | 26,700 | 877 |
| 2015-03-30 | 857 | 882 | 856 | 872 | 45,700 | 872 |
| 2015-03-27 | 889 | 895 | 864 | 872 | 45,600 | 872 |
| 2015-03-26 | 891 | 896 | 877 | 879 | 48,100 | 879 |
| 2015-03-25 | 905 | 918 | 901 | 906 | 38,200 | 906 |
| 2015-03-24 | 916 | 924 | 909 | 913 | 45,200 | 913 |
| 2015-03-23 | 916 | 938 | 915 | 924 | 31,000 | 924 |
| 2015-03-20 | 924 | 927 | 912 | 920 | 54,700 | 920 |
| 2015-03-19 | 936 | 938 | 921 | 924 | 27,000 | 924 |
| 2015-03-18 | 924 | 936 | 915 | 936 | 62,700 | 936 |
| 2015-03-17 | 920 | 933 | 920 | 928 | 51,000 | 928 |
| 2015-03-16 | 902 | 923 | 899 | 916 | 38,100 | 916 |
| 2015-03-13 | 933 | 935 | 907 | 914 | 92,700 | 914 |
| 2015-03-12 | 900 | 935 | 897 | 932 | 81,000 | 932 |
| 2015-03-11 | 887 | 900 | 887 | 899 | 45,200 | 899 |
| 2015-03-10 | 901 | 902 | 887 | 900 | 57,500 | 900 |
| 2015-03-09 | 899 | 910 | 897 | 901 | 26,200 | 901 |
| 2015-03-06 | 913 | 915 | 891 | 906 | 65,700 | 906 |
| 2015-03-05 | 915 | 918 | 908 | 913 | 24,500 | 913 |
| 2015-03-04 | 899 | 917 | 899 | 914 | 54,000 | 914 |
| 2015-03-03 | 900 | 910 | 900 | 906 | 66,400 | 906 |
| 2015-03-02 | 885 | 904 | 885 | 901 | 42,400 | 901 |
| 2015-02-27 | 898 | 899 | 884 | 894 | 40,000 | 894 |
| 2015-02-26 | 879 | 897 | 872 | 895 | 47,800 | 895 |
| 2015-02-25 | 871 | 877 | 860 | 874 | 39,500 | 874 |
| 2015-02-24 | 845 | 863 | 842 | 858 | 54,700 | 858 |
| 2015-02-23 | 830 | 850 | 825 | 848 | 88,300 | 848 |
| 2015-02-20 | 835 | 837 | 827 | 834 | 28,400 | 834 |
| 2015-02-19 | 835 | 839 | 820 | 833 | 53,500 | 833 |
| 2015-02-18 | 816 | 830 | 816 | 826 | 66,300 | 826 |
| 2015-02-17 | 800 | 819 | 791 | 816 | 56,700 | 816 |
| 2015-02-16 | 777 | 800 | 777 | 796 | 38,900 | 796 |
| 2015-02-13 | 778 | 783 | 773 | 776 | 42,600 | 776 |
| 2015-02-12 | 783 | 794 | 776 | 779 | 62,600 | 779 |
| 2015-02-10 | 777 | 781 | 773 | 779 | 23,700 | 779 |
| 2015-02-09 | 774 | 780 | 769 | 778 | 20,700 | 778 |
| 2015-02-06 | 759 | 774 | 747 | 766 | 40,000 | 766 |
| 2015-02-05 | 770 | 770 | 734 | 744 | 81,000 | 744 |
| 2015-02-04 | 770 | 770 | 761 | 764 | 39,300 | 764 |
| 2015-02-03 | 769 | 771 | 760 | 763 | 47,100 | 763 |
| 2015-02-02 | 768 | 778 | 760 | 773 | 42,900 | 773 |
| 2015-01-30 | 782 | 782 | 774 | 781 | 31,700 | 781 |
| 2015-01-29 | 774 | 785 | 770 | 778 | 29,900 | 778 |
| 2015-01-28 | 763 | 778 | 763 | 774 | 32,600 | 774 |
| 2015-01-27 | 763 | 774 | 759 | 773 | 33,800 | 773 |
| 2015-01-26 | 754 | 770 | 752 | 756 | 50,300 | 756 |
| 2015-01-23 | 758 | 758 | 751 | 758 | 41,400 | 758 |
| 2015-01-22 | 755 | 758 | 747 | 753 | 39,500 | 753 |
| 2015-01-21 | 761 | 761 | 750 | 751 | 30,300 | 751 |
| 2015-01-20 | 749 | 767 | 744 | 758 | 72,200 | 758 |
| 2015-01-19 | 729 | 752 | 729 | 741 | 50,600 | 741 |
| 2015-01-16 | 740 | 740 | 722 | 729 | 30,800 | 729 |
| 2015-01-15 | 736 | 748 | 736 | 747 | 17,100 | 747 |
| 2015-01-14 | 738 | 747 | 733 | 733 | 20,600 | 733 |
| 2015-01-13 | 748 | 748 | 736 | 745 | 40,200 | 745 |
| 2015-01-09 | 743 | 747 | 738 | 746 | 30,900 | 746 |
| 2015-01-08 | 739 | 743 | 737 | 742 | 20,400 | 742 |
| 2015-01-07 | 736 | 743 | 733 | 740 | 21,300 | 740 |
| 2015-01-06 | 748 | 749 | 740 | 740 | 43,100 | 740 |
| 2015-01-05 | 748 | 760 | 748 | 748 | 42,000 | 748 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
