8060 キヤノンマーケティングジャパン(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 | 1,905 | 1,933 | 1,888 | 1,896 | 262,200 | 1,896 |
| 2015-12-29 | 1,856 | 1,886 | 1,845 | 1,875 | 274,400 | 1,875 |
| 2015-12-28 | 1,815 | 1,840 | 1,814 | 1,839 | 343,900 | 1,839 |
| 2015-12-25 | 1,820 | 1,827 | 1,792 | 1,809 | 267,800 | 1,809 |
| 2015-12-24 | 1,890 | 1,890 | 1,837 | 1,837 | 269,400 | 1,837 |
| 2015-12-22 | 1,904 | 1,917 | 1,885 | 1,889 | 174,900 | 1,889 |
| 2015-12-21 | 1,868 | 1,899 | 1,841 | 1,895 | 256,000 | 1,895 |
| 2015-12-18 | 1,910 | 1,940 | 1,874 | 1,875 | 282,000 | 1,875 |
| 2015-12-17 | 1,903 | 1,922 | 1,902 | 1,913 | 271,700 | 1,913 |
| 2015-12-16 | 1,858 | 1,873 | 1,852 | 1,866 | 173,400 | 1,866 |
| 2015-12-15 | 1,895 | 1,895 | 1,838 | 1,843 | 262,500 | 1,843 |
| 2015-12-14 | 1,850 | 1,889 | 1,845 | 1,879 | 220,200 | 1,879 |
| 2015-12-11 | 1,860 | 1,891 | 1,860 | 1,872 | 318,600 | 1,872 |
| 2015-12-10 | 1,894 | 1,907 | 1,884 | 1,885 | 123,400 | 1,885 |
| 2015-12-09 | 1,908 | 1,942 | 1,908 | 1,913 | 179,000 | 1,913 |
| 2015-12-08 | 1,963 | 1,965 | 1,914 | 1,916 | 230,100 | 1,916 |
| 2015-12-07 | 1,980 | 1,984 | 1,954 | 1,958 | 168,200 | 1,958 |
| 2015-12-04 | 1,970 | 1,976 | 1,948 | 1,962 | 207,300 | 1,962 |
| 2015-12-03 | 2,020 | 2,028 | 1,988 | 2,002 | 170,300 | 2,002 |
| 2015-12-02 | 1,979 | 2,025 | 1,960 | 2,019 | 335,300 | 2,019 |
| 2015-12-01 | 1,957 | 1,979 | 1,934 | 1,976 | 271,200 | 1,976 |
| 2015-11-30 | 1,975 | 1,975 | 1,941 | 1,947 | 379,100 | 1,947 |
| 2015-11-27 | 1,962 | 1,980 | 1,960 | 1,975 | 288,400 | 1,975 |
| 2015-11-26 | 1,910 | 1,954 | 1,910 | 1,950 | 396,000 | 1,950 |
| 2015-11-25 | 1,897 | 1,907 | 1,884 | 1,905 | 168,900 | 1,905 |
| 2015-11-24 | 1,909 | 1,912 | 1,896 | 1,906 | 200,600 | 1,906 |
| 2015-11-20 | 1,911 | 1,920 | 1,898 | 1,915 | 244,700 | 1,915 |
| 2015-11-19 | 1,908 | 1,921 | 1,897 | 1,909 | 160,100 | 1,909 |
| 2015-11-18 | 1,885 | 1,896 | 1,871 | 1,876 | 181,700 | 1,876 |
| 2015-11-17 | 1,851 | 1,888 | 1,851 | 1,869 | 170,800 | 1,869 |
| 2015-11-16 | 1,811 | 1,858 | 1,811 | 1,837 | 252,000 | 1,837 |
| 2015-11-13 | 1,888 | 1,893 | 1,851 | 1,869 | 340,900 | 1,869 |
| 2015-11-12 | 1,885 | 1,910 | 1,871 | 1,901 | 167,500 | 1,901 |
| 2015-11-11 | 1,860 | 1,895 | 1,857 | 1,887 | 256,200 | 1,887 |
| 2015-11-10 | 1,853 | 1,866 | 1,842 | 1,863 | 204,100 | 1,863 |
| 2015-11-09 | 1,879 | 1,892 | 1,864 | 1,882 | 223,700 | 1,882 |
| 2015-11-06 | 1,845 | 1,872 | 1,838 | 1,865 | 172,000 | 1,865 |
| 2015-11-05 | 1,825 | 1,860 | 1,811 | 1,844 | 278,000 | 1,844 |
| 2015-11-04 | 1,833 | 1,838 | 1,810 | 1,810 | 312,300 | 1,810 |
| 2015-11-02 | 1,815 | 1,816 | 1,792 | 1,800 | 221,900 | 1,800 |
| 2015-10-30 | 1,859 | 1,881 | 1,826 | 1,846 | 358,900 | 1,846 |
| 2015-10-29 | 1,829 | 1,861 | 1,820 | 1,854 | 481,400 | 1,854 |
| 2015-10-28 | 1,925 | 1,925 | 1,833 | 1,849 | 538,800 | 1,849 |
| 2015-10-27 | 1,929 | 1,997 | 1,900 | 1,967 | 557,700 | 1,967 |
| 2015-10-26 | 1,955 | 1,958 | 1,916 | 1,929 | 374,900 | 1,929 |
| 2015-10-23 | 1,935 | 1,950 | 1,912 | 1,916 | 206,600 | 1,916 |
| 2015-10-22 | 1,863 | 1,903 | 1,863 | 1,895 | 168,400 | 1,895 |
| 2015-10-21 | 1,838 | 1,877 | 1,821 | 1,873 | 217,200 | 1,873 |
| 2015-10-20 | 1,845 | 1,873 | 1,800 | 1,838 | 260,100 | 1,838 |
| 2015-10-19 | 1,863 | 1,868 | 1,834 | 1,845 | 106,300 | 1,845 |
| 2015-10-16 | 1,876 | 1,891 | 1,862 | 1,868 | 95,400 | 1,868 |
| 2015-10-15 | 1,806 | 1,875 | 1,806 | 1,864 | 265,200 | 1,864 |
| 2015-10-14 | 1,837 | 1,838 | 1,790 | 1,805 | 250,000 | 1,805 |
| 2015-10-13 | 1,830 | 1,837 | 1,781 | 1,797 | 313,400 | 1,797 |
| 2015-10-09 | 1,820 | 1,859 | 1,813 | 1,855 | 191,700 | 1,855 |
| 2015-10-08 | 1,810 | 1,823 | 1,793 | 1,807 | 176,800 | 1,807 |
| 2015-10-07 | 1,760 | 1,824 | 1,760 | 1,818 | 187,900 | 1,818 |
| 2015-10-06 | 1,791 | 1,825 | 1,776 | 1,780 | 191,100 | 1,780 |
| 2015-10-05 | 1,780 | 1,791 | 1,749 | 1,773 | 223,900 | 1,773 |
| 2015-10-02 | 1,765 | 1,782 | 1,743 | 1,780 | 139,700 | 1,780 |
| 2015-10-01 | 1,780 | 1,785 | 1,739 | 1,772 | 125,300 | 1,772 |
| 2015-09-30 | 1,747 | 1,773 | 1,738 | 1,766 | 152,700 | 1,766 |
| 2015-09-29 | 1,780 | 1,780 | 1,718 | 1,724 | 285,800 | 1,724 |
| 2015-09-28 | 1,845 | 1,850 | 1,790 | 1,807 | 370,800 | 1,807 |
| 2015-09-25 | 1,777 | 1,817 | 1,765 | 1,817 | 270,300 | 1,817 |
| 2015-09-24 | 1,776 | 1,818 | 1,770 | 1,772 | 276,400 | 1,772 |
| 2015-09-18 | 1,800 | 1,802 | 1,774 | 1,778 | 207,900 | 1,778 |
| 2015-09-17 | 1,810 | 1,810 | 1,793 | 1,806 | 133,100 | 1,806 |
| 2015-09-16 | 1,791 | 1,817 | 1,769 | 1,799 | 259,800 | 1,799 |
| 2015-09-15 | 1,773 | 1,802 | 1,760 | 1,769 | 233,400 | 1,769 |
| 2015-09-14 | 1,759 | 1,776 | 1,723 | 1,751 | 267,900 | 1,751 |
| 2015-09-11 | 1,700 | 1,756 | 1,696 | 1,736 | 438,900 | 1,736 |
| 2015-09-10 | 1,750 | 1,750 | 1,705 | 1,718 | 286,000 | 1,718 |
| 2015-09-09 | 1,755 | 1,783 | 1,745 | 1,783 | 312,400 | 1,783 |
| 2015-09-08 | 1,722 | 1,748 | 1,704 | 1,704 | 191,000 | 1,704 |
| 2015-09-07 | 1,708 | 1,740 | 1,694 | 1,720 | 197,800 | 1,720 |
| 2015-09-04 | 1,758 | 1,759 | 1,700 | 1,712 | 221,300 | 1,712 |
| 2015-09-03 | 1,730 | 1,765 | 1,722 | 1,726 | 206,000 | 1,726 |
| 2015-09-02 | 1,699 | 1,743 | 1,689 | 1,706 | 228,200 | 1,706 |
| 2015-09-01 | 1,773 | 1,783 | 1,726 | 1,726 | 151,800 | 1,726 |
| 2015-08-31 | 1,806 | 1,808 | 1,775 | 1,784 | 119,900 | 1,784 |
| 2015-08-28 | 1,779 | 1,827 | 1,768 | 1,806 | 247,500 | 1,806 |
| 2015-08-27 | 1,733 | 1,757 | 1,720 | 1,733 | 308,000 | 1,733 |
| 2015-08-26 | 1,681 | 1,707 | 1,660 | 1,694 | 446,400 | 1,694 |
| 2015-08-25 | 1,612 | 1,700 | 1,596 | 1,641 | 439,000 | 1,641 |
| 2015-08-24 | 1,763 | 1,773 | 1,710 | 1,711 | 312,300 | 1,711 |
| 2015-08-21 | 1,800 | 1,817 | 1,793 | 1,793 | 198,700 | 1,793 |
| 2015-08-20 | 1,877 | 1,880 | 1,840 | 1,843 | 200,200 | 1,843 |
| 2015-08-19 | 1,890 | 1,911 | 1,881 | 1,883 | 198,000 | 1,883 |
| 2015-08-18 | 1,901 | 1,907 | 1,886 | 1,894 | 228,700 | 1,894 |
| 2015-08-17 | 1,905 | 1,918 | 1,898 | 1,906 | 168,200 | 1,906 |
| 2015-08-14 | 1,915 | 1,915 | 1,888 | 1,904 | 212,200 | 1,904 |
| 2015-08-13 | 1,913 | 1,924 | 1,906 | 1,915 | 227,800 | 1,915 |
| 2015-08-12 | 1,916 | 1,936 | 1,909 | 1,916 | 313,400 | 1,916 |
| 2015-08-11 | 1,936 | 1,945 | 1,911 | 1,918 | 250,500 | 1,918 |
| 2015-08-10 | 1,920 | 1,938 | 1,904 | 1,936 | 250,200 | 1,936 |
| 2015-08-07 | 1,930 | 1,935 | 1,915 | 1,930 | 182,600 | 1,930 |
| 2015-08-06 | 1,952 | 1,972 | 1,943 | 1,943 | 197,200 | 1,943 |
| 2015-08-05 | 1,977 | 1,977 | 1,925 | 1,956 | 418,300 | 1,956 |
| 2015-08-04 | 1,995 | 2,009 | 1,975 | 1,984 | 216,500 | 1,984 |
| 2015-08-03 | 1,974 | 1,990 | 1,961 | 1,986 | 196,600 | 1,986 |
| 2015-07-31 | 1,946 | 1,966 | 1,931 | 1,961 | 263,400 | 1,961 |
| 2015-07-30 | 1,940 | 1,958 | 1,925 | 1,939 | 255,300 | 1,939 |
| 2015-07-29 | 1,962 | 1,964 | 1,903 | 1,928 | 433,200 | 1,928 |
| 2015-07-28 | 1,956 | 1,980 | 1,926 | 1,958 | 339,900 | 1,958 |
| 2015-07-27 | 2,045 | 2,048 | 1,976 | 1,985 | 417,000 | 1,985 |
| 2015-07-24 | 2,145 | 2,145 | 2,029 | 2,044 | 665,500 | 2,044 |
| 2015-07-23 | 2,075 | 2,226 | 2,073 | 2,190 | 745,800 | 2,190 |
| 2015-07-22 | 2,098 | 2,112 | 2,079 | 2,102 | 141,100 | 2,102 |
| 2015-07-21 | 2,092 | 2,118 | 2,078 | 2,112 | 171,700 | 2,112 |
| 2015-07-17 | 2,111 | 2,117 | 2,075 | 2,087 | 172,500 | 2,087 |
| 2015-07-16 | 2,120 | 2,127 | 2,104 | 2,121 | 164,700 | 2,121 |
| 2015-07-15 | 2,080 | 2,126 | 2,076 | 2,119 | 380,600 | 2,119 |
| 2015-07-14 | 2,068 | 2,068 | 2,038 | 2,056 | 231,700 | 2,056 |
| 2015-07-13 | 2,038 | 2,070 | 2,034 | 2,061 | 143,800 | 2,061 |
| 2015-07-10 | 2,021 | 2,039 | 2,001 | 2,020 | 221,600 | 2,020 |
| 2015-07-09 | 2,031 | 2,040 | 1,976 | 2,005 | 276,200 | 2,005 |
| 2015-07-08 | 2,098 | 2,112 | 2,055 | 2,064 | 259,300 | 2,064 |
| 2015-07-07 | 2,085 | 2,130 | 2,075 | 2,098 | 198,400 | 2,098 |
| 2015-07-06 | 2,037 | 2,071 | 2,032 | 2,055 | 150,600 | 2,055 |
| 2015-07-03 | 2,098 | 2,098 | 2,065 | 2,068 | 108,800 | 2,068 |
| 2015-07-02 | 2,100 | 2,119 | 2,091 | 2,099 | 167,000 | 2,099 |
| 2015-07-01 | 2,090 | 2,090 | 2,070 | 2,084 | 126,600 | 2,084 |
| 2015-06-30 | 2,052 | 2,099 | 2,052 | 2,083 | 308,000 | 2,083 |
| 2015-06-29 | 2,023 | 2,058 | 2,023 | 2,041 | 198,200 | 2,041 |
| 2015-06-26 | 2,145 | 2,145 | 2,066 | 2,085 | 519,500 | 2,085 |
| 2015-06-25 | 2,159 | 2,173 | 2,146 | 2,161 | 201,000 | 2,161 |
| 2015-06-24 | 2,170 | 2,193 | 2,150 | 2,185 | 200,000 | 2,185 |
| 2015-06-23 | 2,146 | 2,163 | 2,122 | 2,153 | 204,600 | 2,153 |
| 2015-06-22 | 2,139 | 2,161 | 2,136 | 2,150 | 173,000 | 2,150 |
| 2015-06-19 | 2,126 | 2,141 | 2,099 | 2,133 | 349,400 | 2,133 |
| 2015-06-18 | 2,121 | 2,130 | 2,098 | 2,099 | 207,600 | 2,099 |
| 2015-06-17 | 2,160 | 2,171 | 2,132 | 2,146 | 320,400 | 2,146 |
| 2015-06-16 | 2,153 | 2,162 | 2,125 | 2,139 | 182,700 | 2,139 |
| 2015-06-15 | 2,138 | 2,168 | 2,128 | 2,161 | 197,000 | 2,161 |
| 2015-06-12 | 2,142 | 2,156 | 2,135 | 2,155 | 329,600 | 2,155 |
| 2015-06-11 | 2,156 | 2,178 | 2,143 | 2,148 | 157,300 | 2,148 |
| 2015-06-10 | 2,156 | 2,185 | 2,147 | 2,147 | 148,500 | 2,147 |
| 2015-06-09 | 2,211 | 2,224 | 2,172 | 2,173 | 204,500 | 2,173 |
| 2015-06-08 | 2,232 | 2,239 | 2,214 | 2,218 | 135,500 | 2,218 |
| 2015-06-05 | 2,229 | 2,252 | 2,229 | 2,245 | 148,500 | 2,245 |
| 2015-06-04 | 2,252 | 2,260 | 2,235 | 2,246 | 124,100 | 2,246 |
| 2015-06-03 | 2,266 | 2,287 | 2,247 | 2,259 | 186,400 | 2,259 |
| 2015-06-02 | 2,210 | 2,274 | 2,210 | 2,267 | 254,600 | 2,267 |
| 2015-06-01 | 2,200 | 2,219 | 2,196 | 2,210 | 162,300 | 2,210 |
| 2015-05-29 | 2,205 | 2,221 | 2,201 | 2,203 | 259,600 | 2,203 |
| 2015-05-28 | 2,220 | 2,221 | 2,205 | 2,214 | 198,600 | 2,214 |
| 2015-05-27 | 2,245 | 2,253 | 2,218 | 2,229 | 251,400 | 2,229 |
| 2015-05-26 | 2,266 | 2,278 | 2,246 | 2,252 | 112,800 | 2,252 |
| 2015-05-25 | 2,280 | 2,291 | 2,262 | 2,272 | 107,200 | 2,272 |
| 2015-05-22 | 2,259 | 2,278 | 2,245 | 2,274 | 211,300 | 2,274 |
| 2015-05-21 | 2,270 | 2,275 | 2,255 | 2,262 | 169,700 | 2,262 |
| 2015-05-20 | 2,269 | 2,276 | 2,249 | 2,272 | 181,800 | 2,272 |
| 2015-05-19 | 2,251 | 2,277 | 2,248 | 2,256 | 178,200 | 2,256 |
| 2015-05-18 | 2,226 | 2,266 | 2,215 | 2,251 | 241,800 | 2,251 |
| 2015-05-15 | 2,204 | 2,232 | 2,197 | 2,209 | 270,000 | 2,209 |
| 2015-05-14 | 2,218 | 2,242 | 2,201 | 2,201 | 199,600 | 2,201 |
| 2015-05-13 | 2,227 | 2,255 | 2,222 | 2,237 | 167,500 | 2,237 |
| 2015-05-12 | 2,227 | 2,263 | 2,220 | 2,263 | 219,900 | 2,263 |
| 2015-05-11 | 2,250 | 2,284 | 2,237 | 2,238 | 235,300 | 2,238 |
| 2015-05-08 | 2,201 | 2,238 | 2,201 | 2,214 | 241,400 | 2,214 |
| 2015-05-07 | 2,202 | 2,248 | 2,184 | 2,188 | 428,300 | 2,188 |
| 2015-05-01 | 2,223 | 2,240 | 2,211 | 2,233 | 258,700 | 2,233 |
| 2015-04-30 | 2,250 | 2,275 | 2,235 | 2,248 | 300,000 | 2,248 |
| 2015-04-28 | 2,268 | 2,294 | 2,252 | 2,258 | 238,700 | 2,258 |
| 2015-04-27 | 2,287 | 2,314 | 2,272 | 2,285 | 421,500 | 2,285 |
| 2015-04-24 | 2,242 | 2,266 | 2,213 | 2,260 | 591,300 | 2,260 |
| 2015-04-23 | 2,267 | 2,278 | 2,237 | 2,254 | 602,600 | 2,254 |
| 2015-04-22 | 2,287 | 2,311 | 2,189 | 2,253 | 1,711,100 | 2,253 |
| 2015-04-21 | 2,399 | 2,413 | 2,379 | 2,407 | 262,000 | 2,407 |
| 2015-04-20 | 2,397 | 2,418 | 2,374 | 2,399 | 380,400 | 2,399 |
| 2015-04-17 | 2,464 | 2,478 | 2,434 | 2,438 | 267,900 | 2,438 |
| 2015-04-16 | 2,463 | 2,505 | 2,431 | 2,479 | 452,800 | 2,479 |
| 2015-04-15 | 2,438 | 2,468 | 2,418 | 2,454 | 229,800 | 2,454 |
| 2015-04-14 | 2,417 | 2,455 | 2,408 | 2,446 | 219,800 | 2,446 |
| 2015-04-13 | 2,474 | 2,474 | 2,416 | 2,417 | 234,700 | 2,417 |
| 2015-04-10 | 2,491 | 2,493 | 2,466 | 2,487 | 158,400 | 2,487 |
| 2015-04-09 | 2,510 | 2,520 | 2,477 | 2,487 | 193,900 | 2,487 |
| 2015-04-08 | 2,466 | 2,511 | 2,443 | 2,510 | 259,000 | 2,510 |
| 2015-04-07 | 2,451 | 2,465 | 2,428 | 2,463 | 182,500 | 2,463 |
| 2015-04-06 | 2,437 | 2,459 | 2,431 | 2,451 | 116,700 | 2,451 |
| 2015-04-03 | 2,450 | 2,454 | 2,439 | 2,454 | 138,400 | 2,454 |
| 2015-04-02 | 2,429 | 2,459 | 2,400 | 2,439 | 253,600 | 2,439 |
| 2015-04-01 | 2,424 | 2,442 | 2,404 | 2,425 | 297,300 | 2,425 |
| 2015-03-31 | 2,476 | 2,486 | 2,408 | 2,411 | 239,600 | 2,411 |
| 2015-03-30 | 2,426 | 2,442 | 2,394 | 2,440 | 242,400 | 2,440 |
| 2015-03-27 | 2,460 | 2,468 | 2,423 | 2,440 | 301,500 | 2,440 |
| 2015-03-26 | 2,494 | 2,496 | 2,431 | 2,462 | 312,600 | 2,462 |
| 2015-03-25 | 2,418 | 2,493 | 2,407 | 2,491 | 404,600 | 2,491 |
| 2015-03-24 | 2,382 | 2,418 | 2,370 | 2,413 | 164,300 | 2,413 |
| 2015-03-23 | 2,382 | 2,407 | 2,365 | 2,404 | 174,100 | 2,404 |
| 2015-03-20 | 2,380 | 2,393 | 2,353 | 2,382 | 250,300 | 2,382 |
| 2015-03-19 | 2,391 | 2,416 | 2,367 | 2,382 | 175,300 | 2,382 |
| 2015-03-18 | 2,397 | 2,417 | 2,393 | 2,416 | 138,600 | 2,416 |
| 2015-03-17 | 2,400 | 2,410 | 2,392 | 2,400 | 183,700 | 2,400 |
| 2015-03-16 | 2,370 | 2,390 | 2,361 | 2,382 | 145,700 | 2,382 |
| 2015-03-13 | 2,398 | 2,410 | 2,354 | 2,395 | 450,600 | 2,395 |
| 2015-03-12 | 2,360 | 2,385 | 2,338 | 2,381 | 186,600 | 2,381 |
| 2015-03-11 | 2,337 | 2,354 | 2,326 | 2,338 | 169,800 | 2,338 |
| 2015-03-10 | 2,370 | 2,385 | 2,346 | 2,361 | 252,000 | 2,361 |
| 2015-03-09 | 2,350 | 2,366 | 2,322 | 2,347 | 222,100 | 2,347 |
| 2015-03-06 | 2,289 | 2,363 | 2,281 | 2,363 | 439,900 | 2,363 |
| 2015-03-05 | 2,279 | 2,291 | 2,258 | 2,289 | 166,700 | 2,289 |
| 2015-03-04 | 2,299 | 2,299 | 2,244 | 2,262 | 158,500 | 2,262 |
| 2015-03-03 | 2,280 | 2,292 | 2,256 | 2,292 | 206,900 | 2,292 |
| 2015-03-02 | 2,265 | 2,297 | 2,252 | 2,271 | 324,400 | 2,271 |
| 2015-02-27 | 2,257 | 2,301 | 2,248 | 2,294 | 334,900 | 2,294 |
| 2015-02-26 | 2,256 | 2,276 | 2,225 | 2,276 | 297,000 | 2,276 |
| 2015-02-25 | 2,218 | 2,257 | 2,209 | 2,251 | 268,100 | 2,251 |
| 2015-02-24 | 2,225 | 2,236 | 2,175 | 2,222 | 299,200 | 2,222 |
| 2015-02-23 | 2,215 | 2,232 | 2,197 | 2,224 | 163,300 | 2,224 |
| 2015-02-20 | 2,200 | 2,212 | 2,171 | 2,211 | 138,100 | 2,211 |
| 2015-02-19 | 2,200 | 2,210 | 2,185 | 2,202 | 149,000 | 2,202 |
| 2015-02-18 | 2,180 | 2,226 | 2,165 | 2,193 | 202,700 | 2,193 |
| 2015-02-17 | 2,162 | 2,163 | 2,134 | 2,151 | 141,700 | 2,151 |
| 2015-02-16 | 2,156 | 2,170 | 2,141 | 2,161 | 116,100 | 2,161 |
| 2015-02-13 | 2,168 | 2,173 | 2,140 | 2,147 | 269,500 | 2,147 |
| 2015-02-12 | 2,158 | 2,179 | 2,148 | 2,157 | 256,600 | 2,157 |
| 2015-02-10 | 2,123 | 2,123 | 2,097 | 2,108 | 362,500 | 2,108 |
| 2015-02-09 | 2,168 | 2,174 | 2,101 | 2,108 | 293,900 | 2,108 |
| 2015-02-06 | 2,150 | 2,166 | 2,134 | 2,149 | 221,700 | 2,149 |
| 2015-02-05 | 2,144 | 2,152 | 2,110 | 2,122 | 321,200 | 2,122 |
| 2015-02-04 | 2,210 | 2,213 | 2,138 | 2,146 | 440,700 | 2,146 |
| 2015-02-03 | 2,190 | 2,226 | 2,183 | 2,199 | 334,600 | 2,199 |
| 2015-02-02 | 2,121 | 2,198 | 2,118 | 2,185 | 316,300 | 2,185 |
| 2015-01-30 | 2,122 | 2,172 | 2,094 | 2,147 | 459,900 | 2,147 |
| 2015-01-29 | 2,095 | 2,148 | 2,053 | 2,085 | 525,800 | 2,085 |
| 2015-01-28 | 2,020 | 2,144 | 2,014 | 2,045 | 1,083,300 | 2,045 |
| 2015-01-27 | 1,944 | 1,987 | 1,925 | 1,980 | 344,900 | 1,980 |
| 2015-01-26 | 1,970 | 1,984 | 1,936 | 1,947 | 275,100 | 1,947 |
| 2015-01-23 | 1,973 | 1,980 | 1,948 | 1,980 | 176,500 | 1,980 |
| 2015-01-22 | 1,983 | 1,984 | 1,934 | 1,950 | 198,600 | 1,950 |
| 2015-01-21 | 1,983 | 1,997 | 1,967 | 1,988 | 162,600 | 1,988 |
| 2015-01-20 | 1,960 | 1,982 | 1,954 | 1,981 | 88,600 | 1,981 |
| 2015-01-19 | 1,987 | 1,987 | 1,950 | 1,962 | 86,300 | 1,962 |
| 2015-01-16 | 1,983 | 1,988 | 1,933 | 1,972 | 234,500 | 1,972 |
| 2015-01-15 | 1,954 | 2,034 | 1,954 | 2,025 | 283,000 | 2,025 |
| 2015-01-14 | 1,972 | 1,977 | 1,942 | 1,946 | 210,100 | 1,946 |
| 2015-01-13 | 1,925 | 1,998 | 1,921 | 1,994 | 420,800 | 1,994 |
| 2015-01-09 | 1,950 | 1,967 | 1,928 | 1,944 | 203,200 | 1,944 |
| 2015-01-08 | 1,952 | 1,958 | 1,931 | 1,950 | 215,900 | 1,950 |
| 2015-01-07 | 1,951 | 1,976 | 1,943 | 1,947 | 145,400 | 1,947 |
| 2015-01-06 | 2,006 | 2,011 | 1,967 | 1,970 | 172,400 | 1,970 |
| 2015-01-05 | 2,040 | 2,057 | 2,025 | 2,040 | 145,400 | 2,040 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
