8066 三谷商事(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 | 3,000 | 3,005 | 2,985 | 3,005 | 2,100 | 751.25 |
| 2015-12-29 | 2,930 | 3,015 | 2,930 | 2,970 | 19,700 | 742.50 |
| 2015-12-28 | 3,065 | 3,065 | 2,955 | 3,015 | 9,700 | 753.75 |
| 2015-12-25 | 3,085 | 3,085 | 3,075 | 3,075 | 200 | 768.75 |
| 2015-12-24 | 3,080 | 3,080 | 3,060 | 3,060 | 600 | 765 |
| 2015-12-22 | 3,195 | 3,200 | 3,120 | 3,120 | 13,000 | 780 |
| 2015-12-21 | 3,220 | 3,220 | 3,180 | 3,200 | 11,200 | 800 |
| 2015-12-18 | 3,180 | 3,220 | 3,170 | 3,220 | 8,200 | 805 |
| 2015-12-17 | 3,170 | 3,185 | 3,150 | 3,180 | 7,100 | 795 |
| 2015-12-16 | 3,115 | 3,160 | 3,115 | 3,160 | 3,700 | 790 |
| 2015-12-15 | 3,140 | 3,140 | 3,100 | 3,105 | 5,300 | 776.25 |
| 2015-12-14 | 3,135 | 3,135 | 3,125 | 3,130 | 12,200 | 782.50 |
| 2015-12-11 | 3,170 | 3,200 | 3,135 | 3,135 | 14,500 | 783.75 |
| 2015-12-10 | 3,170 | 3,270 | 3,155 | 3,180 | 20,700 | 795 |
| 2015-12-09 | 3,175 | 3,195 | 3,130 | 3,170 | 20,500 | 792.50 |
| 2015-12-08 | 3,080 | 3,190 | 3,080 | 3,180 | 13,900 | 795 |
| 2015-12-07 | 3,085 | 3,090 | 3,065 | 3,070 | 14,600 | 767.50 |
| 2015-12-04 | 3,105 | 3,130 | 3,055 | 3,070 | 21,800 | 767.50 |
| 2015-12-03 | 3,010 | 3,140 | 3,010 | 3,140 | 14,700 | 785 |
| 2015-12-02 | 2,976 | 3,005 | 2,976 | 3,000 | 10,600 | 750 |
| 2015-12-01 | 2,940 | 2,980 | 2,940 | 2,975 | 24,400 | 743.75 |
| 2015-11-30 | 2,965 | 2,980 | 2,930 | 2,939 | 20,900 | 734.75 |
| 2015-11-27 | 2,950 | 2,981 | 2,940 | 2,969 | 16,700 | 742.25 |
| 2015-11-26 | 2,941 | 2,977 | 2,941 | 2,950 | 10,900 | 737.50 |
| 2015-11-25 | 2,960 | 2,984 | 2,951 | 2,971 | 5,800 | 742.75 |
| 2015-11-24 | 2,895 | 2,960 | 2,895 | 2,960 | 9,100 | 740 |
| 2015-11-20 | 2,915 | 2,925 | 2,894 | 2,894 | 4,900 | 723.50 |
| 2015-11-19 | 2,940 | 2,940 | 2,915 | 2,915 | 700 | 728.75 |
| 2015-11-18 | 2,910 | 2,915 | 2,905 | 2,905 | 600 | 726.25 |
| 2015-11-17 | 2,890 | 2,900 | 2,876 | 2,900 | 3,400 | 725 |
| 2015-11-16 | 2,890 | 2,890 | 2,850 | 2,876 | 5,000 | 719 |
| 2015-11-13 | 2,890 | 2,915 | 2,889 | 2,890 | 4,500 | 722.50 |
| 2015-11-12 | 2,899 | 2,920 | 2,890 | 2,890 | 3,900 | 722.50 |
| 2015-11-11 | 2,941 | 2,941 | 2,841 | 2,871 | 6,000 | 717.75 |
| 2015-11-10 | 2,915 | 2,943 | 2,901 | 2,941 | 4,200 | 735.25 |
| 2015-11-09 | 2,949 | 2,977 | 2,905 | 2,915 | 7,800 | 728.75 |
| 2015-11-06 | 2,896 | 2,901 | 2,889 | 2,899 | 2,700 | 724.75 |
| 2015-11-05 | 2,917 | 2,920 | 2,854 | 2,887 | 5,500 | 721.75 |
| 2015-11-04 | 3,000 | 3,000 | 2,917 | 2,917 | 6,700 | 729.25 |
| 2015-11-02 | 3,000 | 3,020 | 2,997 | 3,000 | 1,400 | 750 |
| 2015-10-30 | 3,015 | 3,020 | 2,997 | 3,000 | 6,800 | 750 |
| 2015-10-29 | 3,040 | 3,040 | 3,010 | 3,010 | 500 | 752.50 |
| 2015-10-28 | 3,080 | 3,100 | 2,960 | 3,040 | 2,200 | 760 |
| 2015-10-27 | 3,080 | 3,095 | 3,080 | 3,085 | 500 | 771.25 |
| 2015-10-26 | 3,095 | 3,100 | 3,065 | 3,080 | 1,700 | 770 |
| 2015-10-23 | 3,045 | 3,100 | 3,045 | 3,095 | 3,000 | 773.75 |
| 2015-10-22 | 3,090 | 3,120 | 3,045 | 3,045 | 3,700 | 761.25 |
| 2015-10-21 | 3,045 | 3,085 | 3,030 | 3,080 | 2,700 | 770 |
| 2015-10-20 | 3,055 | 3,070 | 3,020 | 3,020 | 2,200 | 755 |
| 2015-10-19 | 3,050 | 3,050 | 3,005 | 3,020 | 700 | 755 |
| 2015-10-16 | 3,015 | 3,055 | 3,015 | 3,050 | 1,900 | 762.50 |
| 2015-10-15 | 3,005 | 3,025 | 2,980 | 3,020 | 1,700 | 755 |
| 2015-10-14 | 3,055 | 3,055 | 3,000 | 3,040 | 4,500 | 760 |
| 2015-10-13 | 3,070 | 3,070 | 2,990 | 3,000 | 7,900 | 750 |
| 2015-10-09 | 3,045 | 3,100 | 3,025 | 3,070 | 7,500 | 767.50 |
| 2015-10-08 | 3,000 | 3,050 | 3,000 | 3,045 | 3,200 | 761.25 |
| 2015-10-07 | 3,070 | 3,070 | 3,005 | 3,005 | 1,400 | 751.25 |
| 2015-10-06 | 3,085 | 3,100 | 2,995 | 3,035 | 4,200 | 758.75 |
| 2015-10-05 | 2,985 | 3,100 | 2,985 | 3,070 | 11,800 | 767.50 |
| 2015-10-02 | 2,900 | 2,980 | 2,890 | 2,980 | 9,000 | 745 |
| 2015-10-01 | 2,869 | 2,890 | 2,845 | 2,890 | 4,100 | 722.50 |
| 2015-09-30 | 2,797 | 2,843 | 2,757 | 2,831 | 7,800 | 707.75 |
| 2015-09-29 | 2,840 | 2,840 | 2,757 | 2,784 | 7,700 | 696 |
| 2015-09-28 | 2,935 | 2,935 | 2,860 | 2,864 | 5,400 | 716 |
| 2015-09-25 | 2,899 | 2,917 | 2,844 | 2,882 | 11,400 | 720.50 |
| 2015-09-24 | 2,733 | 2,960 | 2,726 | 2,905 | 33,300 | 726.25 |
| 2015-09-18 | 2,673 | 2,827 | 2,673 | 2,774 | 35,400 | 693.50 |
| 2015-09-17 | 2,675 | 2,690 | 2,667 | 2,672 | 17,900 | 668 |
| 2015-09-16 | 2,697 | 2,700 | 2,665 | 2,700 | 15,200 | 675 |
| 2015-09-15 | 2,672 | 2,693 | 2,640 | 2,649 | 9,400 | 662.25 |
| 2015-09-14 | 2,702 | 2,717 | 2,671 | 2,671 | 14,300 | 667.75 |
| 2015-09-11 | 2,696 | 2,727 | 2,696 | 2,698 | 12,300 | 674.50 |
| 2015-09-10 | 2,721 | 2,749 | 2,657 | 2,680 | 17,200 | 670 |
| 2015-09-09 | 2,741 | 2,801 | 2,720 | 2,729 | 12,100 | 682.25 |
| 2015-09-08 | 2,729 | 2,738 | 2,702 | 2,703 | 11,500 | 675.75 |
| 2015-09-07 | 2,705 | 2,751 | 2,702 | 2,702 | 6,200 | 675.50 |
| 2015-09-04 | 2,790 | 2,820 | 2,712 | 2,748 | 10,900 | 687 |
| 2015-09-03 | 2,800 | 2,813 | 2,730 | 2,795 | 13,700 | 698.75 |
| 2015-09-02 | 2,704 | 2,830 | 2,703 | 2,813 | 9,500 | 703.25 |
| 2015-09-01 | 2,781 | 2,781 | 2,709 | 2,709 | 17,100 | 677.25 |
| 2015-08-31 | 2,814 | 2,840 | 2,792 | 2,792 | 3,800 | 698 |
| 2015-08-28 | 2,811 | 2,850 | 2,775 | 2,779 | 14,600 | 694.75 |
| 2015-08-27 | 2,838 | 2,889 | 2,734 | 2,742 | 16,500 | 685.50 |
| 2015-08-26 | 2,670 | 2,830 | 2,670 | 2,788 | 14,600 | 697 |
| 2015-08-25 | 2,502 | 2,780 | 2,500 | 2,666 | 16,100 | 666.50 |
| 2015-08-24 | 2,970 | 2,970 | 2,760 | 2,765 | 5,200 | 691.25 |
| 2015-08-21 | 2,981 | 3,035 | 2,970 | 2,971 | 8,200 | 742.75 |
| 2015-08-20 | 3,205 | 3,215 | 3,045 | 3,045 | 17,000 | 761.25 |
| 2015-08-19 | 3,310 | 3,310 | 3,245 | 3,245 | 1,100 | 811.25 |
| 2015-08-18 | 3,310 | 3,320 | 3,295 | 3,305 | 3,900 | 826.25 |
| 2015-08-17 | 3,370 | 3,370 | 3,305 | 3,310 | 2,700 | 827.50 |
| 2015-08-14 | 3,390 | 3,390 | 3,325 | 3,335 | 2,300 | 833.75 |
| 2015-08-13 | 3,270 | 3,390 | 3,270 | 3,390 | 13,400 | 847.50 |
| 2015-08-12 | 3,250 | 3,345 | 3,235 | 3,305 | 15,500 | 826.25 |
| 2015-08-11 | 3,010 | 3,350 | 2,990 | 3,350 | 46,200 | 837.50 |
| 2015-08-10 | 3,105 | 3,145 | 3,035 | 3,045 | 10,200 | 761.25 |
| 2015-08-07 | 3,140 | 3,170 | 3,085 | 3,105 | 15,100 | 776.25 |
| 2015-08-06 | 3,120 | 3,170 | 3,065 | 3,110 | 12,600 | 777.50 |
| 2015-08-05 | 3,135 | 3,135 | 3,070 | 3,090 | 4,200 | 772.50 |
| 2015-08-04 | 3,185 | 3,195 | 3,160 | 3,160 | 1,800 | 790 |
| 2015-08-03 | 3,245 | 3,295 | 3,170 | 3,225 | 2,300 | 806.25 |
| 2015-07-31 | 3,280 | 3,280 | 3,195 | 3,245 | 3,400 | 811.25 |
| 2015-07-29 | 3,210 | 3,260 | 3,210 | 3,210 | 2,200 | 802.50 |
| 2015-07-28 | 3,215 | 3,220 | 3,205 | 3,205 | 1,100 | 801.25 |
| 2015-07-27 | 3,470 | 3,470 | 3,235 | 3,235 | 4,200 | 808.75 |
| 2015-07-24 | 3,450 | 3,475 | 3,400 | 3,450 | 9,900 | 862.50 |
| 2015-07-23 | 3,480 | 3,500 | 3,440 | 3,455 | 8,100 | 863.75 |
| 2015-07-22 | 3,490 | 3,535 | 3,470 | 3,495 | 8,900 | 873.75 |
| 2015-07-21 | 3,385 | 3,485 | 3,300 | 3,485 | 15,800 | 871.25 |
| 2015-07-17 | 3,300 | 3,385 | 3,300 | 3,385 | 30,700 | 846.25 |
| 2015-07-16 | 3,090 | 3,300 | 3,090 | 3,270 | 10,200 | 817.50 |
| 2015-07-15 | 2,963 | 3,180 | 2,963 | 3,160 | 16,300 | 790 |
| 2015-07-14 | 2,888 | 2,995 | 2,849 | 2,995 | 17,500 | 748.75 |
| 2015-07-13 | 2,929 | 2,952 | 2,885 | 2,885 | 8,300 | 721.25 |
| 2015-07-10 | 2,840 | 2,929 | 2,839 | 2,929 | 6,300 | 732.25 |
| 2015-07-09 | 2,830 | 2,860 | 2,780 | 2,840 | 6,900 | 710 |
| 2015-07-08 | 2,930 | 2,936 | 2,830 | 2,830 | 7,400 | 707.50 |
| 2015-07-07 | 2,925 | 2,952 | 2,924 | 2,934 | 6,300 | 733.50 |
| 2015-07-06 | 2,887 | 2,925 | 2,887 | 2,925 | 4,900 | 731.25 |
| 2015-07-03 | 2,887 | 2,900 | 2,887 | 2,887 | 7,100 | 721.75 |
| 2015-07-02 | 2,920 | 2,923 | 2,878 | 2,878 | 7,400 | 719.50 |
| 2015-07-01 | 2,900 | 2,926 | 2,900 | 2,920 | 8,300 | 730 |
| 2015-06-30 | 2,900 | 2,920 | 2,844 | 2,900 | 4,100 | 725 |
| 2015-06-29 | 2,929 | 2,937 | 2,897 | 2,928 | 7,000 | 732 |
| 2015-06-26 | 2,930 | 2,930 | 2,852 | 2,896 | 5,400 | 724 |
| 2015-06-25 | 2,947 | 2,950 | 2,892 | 2,938 | 2,600 | 734.50 |
| 2015-06-24 | 2,925 | 2,959 | 2,923 | 2,958 | 1,700 | 739.50 |
| 2015-06-23 | 2,974 | 2,974 | 2,922 | 2,923 | 7,400 | 730.75 |
| 2015-06-22 | 2,960 | 2,969 | 2,893 | 2,950 | 3,100 | 737.50 |
| 2015-06-19 | 2,952 | 2,980 | 2,929 | 2,936 | 14,000 | 734 |
| 2015-06-18 | 2,834 | 2,929 | 2,834 | 2,929 | 9,600 | 732.25 |
| 2015-06-17 | 2,802 | 2,834 | 2,802 | 2,834 | 4,800 | 708.50 |
| 2015-06-16 | 2,820 | 2,820 | 2,795 | 2,801 | 1,700 | 700.25 |
| 2015-06-15 | 2,847 | 2,847 | 2,820 | 2,820 | 3,200 | 705 |
| 2015-06-12 | 2,824 | 2,843 | 2,800 | 2,820 | 5,500 | 705 |
| 2015-06-11 | 2,805 | 2,824 | 2,805 | 2,824 | 1,100 | 706 |
| 2015-06-10 | 2,820 | 2,847 | 2,804 | 2,805 | 3,400 | 701.25 |
| 2015-06-09 | 2,810 | 2,846 | 2,810 | 2,820 | 3,300 | 705 |
| 2015-06-08 | 2,849 | 2,850 | 2,799 | 2,810 | 4,900 | 702.50 |
| 2015-06-05 | 2,810 | 2,870 | 2,809 | 2,870 | 5,400 | 717.50 |
| 2015-06-04 | 2,766 | 2,829 | 2,766 | 2,810 | 5,600 | 702.50 |
| 2015-06-03 | 2,729 | 2,761 | 2,670 | 2,761 | 6,100 | 690.25 |
| 2015-06-02 | 2,703 | 2,730 | 2,703 | 2,730 | 900 | 682.50 |
| 2015-06-01 | 2,715 | 2,736 | 2,700 | 2,701 | 2,900 | 675.25 |
| 2015-05-29 | 2,710 | 2,717 | 2,710 | 2,715 | 1,500 | 678.75 |
| 2015-05-28 | 2,710 | 2,738 | 2,710 | 2,710 | 2,800 | 677.50 |
| 2015-05-27 | 2,710 | 2,720 | 2,710 | 2,711 | 2,800 | 677.75 |
| 2015-05-26 | 2,710 | 2,710 | 2,710 | 2,710 | 600 | 677.50 |
| 2015-05-25 | 2,698 | 2,743 | 2,698 | 2,710 | 5,200 | 677.50 |
| 2015-05-22 | 2,665 | 2,699 | 2,620 | 2,699 | 3,100 | 674.75 |
| 2015-05-21 | 2,635 | 2,654 | 2,635 | 2,653 | 3,700 | 663.25 |
| 2015-05-20 | 2,699 | 2,699 | 2,616 | 2,650 | 4,000 | 662.50 |
| 2015-05-19 | 2,647 | 2,665 | 2,605 | 2,650 | 4,800 | 662.50 |
| 2015-05-18 | 2,640 | 2,645 | 2,615 | 2,616 | 4,700 | 654 |
| 2015-05-15 | 2,643 | 2,671 | 2,641 | 2,645 | 3,800 | 661.25 |
| 2015-05-14 | 2,627 | 2,712 | 2,611 | 2,669 | 3,300 | 667.25 |
| 2015-05-13 | 2,645 | 2,645 | 2,627 | 2,627 | 3,100 | 656.75 |
| 2015-05-12 | 2,632 | 2,635 | 2,627 | 2,629 | 6,000 | 657.25 |
| 2015-05-11 | 2,631 | 2,651 | 2,627 | 2,636 | 4,400 | 659 |
| 2015-05-08 | 2,640 | 2,640 | 2,629 | 2,631 | 5,600 | 657.75 |
| 2015-05-07 | 2,650 | 2,651 | 2,620 | 2,641 | 12,100 | 660.25 |
| 2015-05-01 | 2,573 | 2,590 | 2,560 | 2,575 | 4,900 | 643.75 |
| 2015-04-30 | 2,587 | 2,587 | 2,550 | 2,574 | 3,900 | 643.50 |
| 2015-04-28 | 2,561 | 2,619 | 2,561 | 2,587 | 7,100 | 646.75 |
| 2015-04-27 | 2,620 | 2,620 | 2,620 | 2,620 | 300 | 655 |
| 2015-04-24 | 2,630 | 2,630 | 2,619 | 2,621 | 1,000 | 655.25 |
| 2015-04-23 | 2,624 | 2,628 | 2,599 | 2,623 | 3,100 | 655.75 |
| 2015-04-22 | 2,608 | 2,624 | 2,608 | 2,624 | 4,300 | 656 |
| 2015-04-21 | 2,597 | 2,620 | 2,590 | 2,620 | 2,200 | 655 |
| 2015-04-20 | 2,589 | 2,593 | 2,589 | 2,592 | 500 | 648 |
| 2015-04-17 | 2,598 | 2,598 | 2,580 | 2,589 | 1,100 | 647.25 |
| 2015-04-16 | 2,600 | 2,600 | 2,575 | 2,587 | 3,600 | 646.75 |
| 2015-04-15 | 2,593 | 2,595 | 2,568 | 2,574 | 4,900 | 643.50 |
| 2015-04-14 | 2,582 | 2,583 | 2,572 | 2,572 | 1,200 | 643 |
| 2015-04-13 | 2,620 | 2,620 | 2,581 | 2,582 | 5,100 | 645.50 |
| 2015-04-10 | 2,533 | 2,652 | 2,533 | 2,629 | 9,500 | 657.25 |
| 2015-04-09 | 2,542 | 2,560 | 2,530 | 2,531 | 3,800 | 632.75 |
| 2015-04-08 | 2,555 | 2,569 | 2,555 | 2,556 | 1,900 | 639 |
| 2015-04-07 | 2,576 | 2,576 | 2,555 | 2,557 | 2,200 | 639.25 |
| 2015-04-06 | 2,590 | 2,600 | 2,575 | 2,575 | 800 | 643.75 |
| 2015-04-03 | 2,576 | 2,600 | 2,554 | 2,600 | 1,800 | 650 |
| 2015-04-02 | 2,580 | 2,580 | 2,550 | 2,565 | 2,900 | 641.25 |
| 2015-04-01 | 2,639 | 2,639 | 2,582 | 2,582 | 600 | 645.50 |
| 2015-03-31 | 2,573 | 2,595 | 2,573 | 2,591 | 10,200 | 647.75 |
| 2015-03-30 | 2,600 | 2,611 | 2,572 | 2,573 | 2,300 | 643.25 |
| 2015-03-27 | 2,631 | 2,650 | 2,598 | 2,601 | 3,700 | 650.25 |
| 2015-03-26 | 2,664 | 2,664 | 2,650 | 2,650 | 2,300 | 662.50 |
| 2015-03-25 | 2,675 | 2,675 | 2,655 | 2,664 | 1,500 | 666 |
| 2015-03-24 | 2,719 | 2,719 | 2,675 | 2,684 | 2,400 | 671 |
| 2015-03-23 | 2,751 | 2,751 | 2,725 | 2,740 | 2,200 | 685 |
| 2015-03-20 | 2,739 | 2,784 | 2,719 | 2,784 | 7,200 | 696 |
| 2015-03-19 | 2,719 | 2,749 | 2,701 | 2,730 | 2,400 | 682.50 |
| 2015-03-18 | 2,708 | 2,740 | 2,708 | 2,740 | 6,900 | 685 |
| 2015-03-17 | 2,679 | 2,750 | 2,653 | 2,739 | 11,400 | 684.75 |
| 2015-03-16 | 2,600 | 2,680 | 2,589 | 2,680 | 17,600 | 670 |
| 2015-03-13 | 2,630 | 2,630 | 2,607 | 2,609 | 4,300 | 652.25 |
| 2015-03-12 | 2,630 | 2,631 | 2,615 | 2,615 | 1,100 | 653.75 |
| 2015-03-11 | 2,648 | 2,648 | 2,612 | 2,628 | 6,100 | 657 |
| 2015-03-10 | 2,627 | 2,690 | 2,627 | 2,660 | 3,300 | 665 |
| 2015-03-09 | 2,660 | 2,660 | 2,626 | 2,626 | 4,100 | 656.50 |
| 2015-03-06 | 2,662 | 2,696 | 2,660 | 2,687 | 1,800 | 671.75 |
| 2015-03-05 | 2,655 | 2,665 | 2,635 | 2,662 | 13,000 | 665.50 |
| 2015-03-04 | 2,648 | 2,648 | 2,625 | 2,630 | 4,700 | 657.50 |
| 2015-03-03 | 2,727 | 2,727 | 2,635 | 2,637 | 6,300 | 659.25 |
| 2015-03-02 | 2,672 | 2,788 | 2,657 | 2,690 | 7,600 | 672.50 |
| 2015-02-27 | 2,660 | 2,672 | 2,631 | 2,672 | 3,500 | 668 |
| 2015-02-26 | 2,654 | 2,670 | 2,639 | 2,650 | 2,500 | 662.50 |
| 2015-02-25 | 2,633 | 2,670 | 2,633 | 2,642 | 3,700 | 660.50 |
| 2015-02-24 | 2,620 | 2,669 | 2,620 | 2,637 | 13,700 | 659.25 |
| 2015-02-23 | 2,696 | 2,704 | 2,616 | 2,619 | 23,200 | 654.75 |
| 2015-02-20 | 2,791 | 2,850 | 2,666 | 2,700 | 15,200 | 675 |
| 2015-02-19 | 2,911 | 2,914 | 2,788 | 2,791 | 11,000 | 697.75 |
| 2015-02-18 | 2,945 | 3,005 | 2,879 | 2,910 | 34,900 | 727.50 |
| 2015-02-17 | 2,800 | 2,955 | 2,750 | 2,931 | 20,300 | 732.75 |
| 2015-02-16 | 2,685 | 2,819 | 2,680 | 2,800 | 6,700 | 700 |
| 2015-02-13 | 2,710 | 2,735 | 2,680 | 2,735 | 4,900 | 683.75 |
| 2015-02-12 | 2,696 | 2,700 | 2,673 | 2,685 | 9,600 | 671.25 |
| 2015-02-10 | 2,670 | 2,708 | 2,660 | 2,662 | 4,500 | 665.50 |
| 2015-02-09 | 2,685 | 2,700 | 2,681 | 2,690 | 4,600 | 672.50 |
| 2015-02-06 | 2,680 | 2,684 | 2,675 | 2,680 | 2,100 | 670 |
| 2015-02-05 | 2,680 | 2,690 | 2,677 | 2,680 | 2,000 | 670 |
| 2015-02-04 | 2,672 | 2,692 | 2,671 | 2,689 | 1,700 | 672.25 |
| 2015-02-03 | 2,700 | 2,700 | 2,672 | 2,680 | 500 | 670 |
| 2015-02-02 | 2,705 | 2,705 | 2,704 | 2,704 | 400 | 676 |
| 2015-01-30 | 2,675 | 2,720 | 2,675 | 2,705 | 2,400 | 676.25 |
| 2015-01-29 | 2,705 | 2,706 | 2,696 | 2,705 | 1,400 | 676.25 |
| 2015-01-28 | 2,681 | 2,705 | 2,681 | 2,705 | 1,200 | 676.25 |
| 2015-01-27 | 2,677 | 2,689 | 2,676 | 2,681 | 3,400 | 670.25 |
| 2015-01-26 | 2,680 | 2,685 | 2,679 | 2,681 | 2,200 | 670.25 |
| 2015-01-23 | 2,690 | 2,690 | 2,677 | 2,680 | 4,400 | 670 |
| 2015-01-22 | 2,685 | 2,694 | 2,684 | 2,692 | 1,200 | 673 |
| 2015-01-21 | 2,670 | 2,689 | 2,654 | 2,689 | 3,300 | 672.25 |
| 2015-01-20 | 2,689 | 2,689 | 2,642 | 2,670 | 10,000 | 667.50 |
| 2015-01-19 | 2,645 | 2,676 | 2,645 | 2,670 | 2,800 | 667.50 |
| 2015-01-16 | 2,631 | 2,689 | 2,631 | 2,670 | 13,900 | 667.50 |
| 2015-01-15 | 2,640 | 2,652 | 2,627 | 2,631 | 5,500 | 657.75 |
| 2015-01-14 | 2,635 | 2,688 | 2,635 | 2,652 | 5,400 | 663 |
| 2015-01-13 | 2,650 | 2,662 | 2,635 | 2,662 | 2,000 | 665.50 |
| 2015-01-09 | 2,702 | 2,720 | 2,632 | 2,677 | 5,000 | 669.25 |
| 2015-01-08 | 2,663 | 2,766 | 2,623 | 2,742 | 6,300 | 685.50 |
| 2015-01-07 | 2,663 | 2,663 | 2,663 | 2,663 | 200 | 665.75 |
| 2015-01-06 | 2,669 | 2,669 | 2,635 | 2,635 | 1,800 | 658.75 |
| 2015-01-05 | 2,700 | 2,724 | 2,700 | 2,705 | 2,900 | 676.25 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
