8098 稲畑産業(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 | 1,225 | 1,237 | 1,219 | 1,229 | 39,700 | 1,229 |
| 2015-12-29 | 1,211 | 1,225 | 1,204 | 1,221 | 35,500 | 1,221 |
| 2015-12-28 | 1,193 | 1,220 | 1,193 | 1,219 | 37,400 | 1,219 |
| 2015-12-25 | 1,224 | 1,225 | 1,188 | 1,193 | 44,700 | 1,193 |
| 2015-12-24 | 1,225 | 1,249 | 1,212 | 1,217 | 85,200 | 1,217 |
| 2015-12-22 | 1,206 | 1,217 | 1,206 | 1,212 | 41,100 | 1,212 |
| 2015-12-21 | 1,210 | 1,218 | 1,190 | 1,210 | 95,100 | 1,210 |
| 2015-12-18 | 1,240 | 1,265 | 1,220 | 1,228 | 87,900 | 1,228 |
| 2015-12-17 | 1,262 | 1,266 | 1,236 | 1,238 | 85,500 | 1,238 |
| 2015-12-16 | 1,218 | 1,233 | 1,214 | 1,221 | 75,000 | 1,221 |
| 2015-12-15 | 1,206 | 1,243 | 1,204 | 1,207 | 112,500 | 1,207 |
| 2015-12-14 | 1,181 | 1,222 | 1,179 | 1,215 | 80,900 | 1,215 |
| 2015-12-11 | 1,177 | 1,220 | 1,177 | 1,206 | 160,700 | 1,206 |
| 2015-12-10 | 1,218 | 1,231 | 1,206 | 1,207 | 165,900 | 1,207 |
| 2015-12-09 | 1,250 | 1,262 | 1,243 | 1,244 | 83,800 | 1,244 |
| 2015-12-08 | 1,278 | 1,284 | 1,260 | 1,260 | 83,500 | 1,260 |
| 2015-12-07 | 1,300 | 1,305 | 1,277 | 1,278 | 67,400 | 1,278 |
| 2015-12-04 | 1,300 | 1,300 | 1,272 | 1,284 | 106,400 | 1,284 |
| 2015-12-03 | 1,321 | 1,329 | 1,306 | 1,311 | 83,800 | 1,311 |
| 2015-12-02 | 1,331 | 1,334 | 1,319 | 1,321 | 74,100 | 1,321 |
| 2015-12-01 | 1,323 | 1,346 | 1,323 | 1,339 | 61,900 | 1,339 |
| 2015-11-30 | 1,334 | 1,335 | 1,313 | 1,318 | 69,500 | 1,318 |
| 2015-11-27 | 1,342 | 1,347 | 1,329 | 1,340 | 73,900 | 1,340 |
| 2015-11-26 | 1,334 | 1,345 | 1,323 | 1,342 | 57,400 | 1,342 |
| 2015-11-25 | 1,347 | 1,347 | 1,274 | 1,325 | 159,400 | 1,325 |
| 2015-11-24 | 1,338 | 1,353 | 1,336 | 1,347 | 67,700 | 1,347 |
| 2015-11-20 | 1,333 | 1,341 | 1,320 | 1,341 | 78,200 | 1,341 |
| 2015-11-19 | 1,350 | 1,367 | 1,346 | 1,352 | 68,700 | 1,352 |
| 2015-11-18 | 1,365 | 1,365 | 1,343 | 1,345 | 49,700 | 1,345 |
| 2015-11-17 | 1,365 | 1,370 | 1,349 | 1,353 | 94,600 | 1,353 |
| 2015-11-16 | 1,328 | 1,356 | 1,318 | 1,349 | 65,500 | 1,349 |
| 2015-11-13 | 1,340 | 1,356 | 1,329 | 1,354 | 56,800 | 1,354 |
| 2015-11-12 | 1,369 | 1,382 | 1,352 | 1,356 | 63,800 | 1,356 |
| 2015-11-11 | 1,348 | 1,385 | 1,327 | 1,369 | 147,000 | 1,369 |
| 2015-11-10 | 1,389 | 1,394 | 1,342 | 1,350 | 152,200 | 1,350 |
| 2015-11-09 | 1,403 | 1,434 | 1,402 | 1,419 | 110,300 | 1,419 |
| 2015-11-06 | 1,420 | 1,420 | 1,397 | 1,412 | 50,500 | 1,412 |
| 2015-11-05 | 1,402 | 1,420 | 1,388 | 1,404 | 58,600 | 1,404 |
| 2015-11-04 | 1,397 | 1,409 | 1,386 | 1,391 | 51,500 | 1,391 |
| 2015-11-02 | 1,393 | 1,399 | 1,373 | 1,374 | 57,000 | 1,374 |
| 2015-10-30 | 1,400 | 1,422 | 1,385 | 1,410 | 60,800 | 1,410 |
| 2015-10-29 | 1,408 | 1,415 | 1,391 | 1,404 | 53,400 | 1,404 |
| 2015-10-28 | 1,385 | 1,404 | 1,376 | 1,401 | 46,300 | 1,401 |
| 2015-10-27 | 1,412 | 1,412 | 1,388 | 1,390 | 46,000 | 1,390 |
| 2015-10-26 | 1,430 | 1,442 | 1,410 | 1,412 | 68,100 | 1,412 |
| 2015-10-23 | 1,420 | 1,447 | 1,405 | 1,424 | 172,200 | 1,424 |
| 2015-10-22 | 1,376 | 1,399 | 1,372 | 1,386 | 105,500 | 1,386 |
| 2015-10-21 | 1,326 | 1,376 | 1,318 | 1,374 | 104,800 | 1,374 |
| 2015-10-20 | 1,326 | 1,336 | 1,319 | 1,326 | 30,200 | 1,326 |
| 2015-10-19 | 1,330 | 1,336 | 1,310 | 1,330 | 59,500 | 1,330 |
| 2015-10-16 | 1,349 | 1,360 | 1,333 | 1,337 | 67,700 | 1,337 |
| 2015-10-15 | 1,314 | 1,342 | 1,309 | 1,337 | 114,200 | 1,337 |
| 2015-10-14 | 1,340 | 1,343 | 1,317 | 1,322 | 61,800 | 1,322 |
| 2015-10-13 | 1,351 | 1,377 | 1,342 | 1,355 | 73,700 | 1,355 |
| 2015-10-09 | 1,320 | 1,361 | 1,320 | 1,361 | 91,800 | 1,361 |
| 2015-10-08 | 1,340 | 1,358 | 1,322 | 1,326 | 142,200 | 1,326 |
| 2015-10-07 | 1,314 | 1,343 | 1,309 | 1,333 | 100,500 | 1,333 |
| 2015-10-06 | 1,309 | 1,322 | 1,287 | 1,310 | 77,900 | 1,310 |
| 2015-10-05 | 1,303 | 1,304 | 1,276 | 1,284 | 87,900 | 1,284 |
| 2015-10-02 | 1,281 | 1,297 | 1,270 | 1,291 | 107,600 | 1,291 |
| 2015-10-01 | 1,262 | 1,277 | 1,232 | 1,266 | 74,900 | 1,266 |
| 2015-09-30 | 1,229 | 1,256 | 1,212 | 1,244 | 113,700 | 1,244 |
| 2015-09-29 | 1,254 | 1,254 | 1,206 | 1,211 | 137,600 | 1,211 |
| 2015-09-28 | 1,252 | 1,285 | 1,241 | 1,277 | 92,000 | 1,277 |
| 2015-09-25 | 1,278 | 1,278 | 1,230 | 1,269 | 186,300 | 1,269 |
| 2015-09-24 | 1,285 | 1,299 | 1,272 | 1,272 | 113,300 | 1,272 |
| 2015-09-18 | 1,306 | 1,319 | 1,284 | 1,305 | 91,400 | 1,305 |
| 2015-09-17 | 1,314 | 1,321 | 1,305 | 1,320 | 55,200 | 1,320 |
| 2015-09-16 | 1,314 | 1,318 | 1,285 | 1,296 | 61,800 | 1,296 |
| 2015-09-15 | 1,344 | 1,348 | 1,296 | 1,303 | 99,900 | 1,303 |
| 2015-09-14 | 1,332 | 1,348 | 1,320 | 1,337 | 125,500 | 1,337 |
| 2015-09-11 | 1,297 | 1,353 | 1,289 | 1,337 | 173,500 | 1,337 |
| 2015-09-10 | 1,296 | 1,345 | 1,296 | 1,327 | 138,500 | 1,327 |
| 2015-09-09 | 1,300 | 1,327 | 1,287 | 1,326 | 121,900 | 1,326 |
| 2015-09-08 | 1,304 | 1,309 | 1,276 | 1,277 | 119,200 | 1,277 |
| 2015-09-07 | 1,243 | 1,315 | 1,239 | 1,314 | 201,500 | 1,314 |
| 2015-09-04 | 1,280 | 1,280 | 1,221 | 1,235 | 158,300 | 1,235 |
| 2015-09-03 | 1,270 | 1,308 | 1,265 | 1,270 | 80,300 | 1,270 |
| 2015-09-02 | 1,240 | 1,298 | 1,231 | 1,262 | 156,700 | 1,262 |
| 2015-09-01 | 1,309 | 1,324 | 1,270 | 1,275 | 106,100 | 1,275 |
| 2015-08-31 | 1,291 | 1,329 | 1,283 | 1,320 | 184,300 | 1,320 |
| 2015-08-28 | 1,271 | 1,310 | 1,257 | 1,302 | 141,200 | 1,302 |
| 2015-08-27 | 1,231 | 1,261 | 1,221 | 1,228 | 134,700 | 1,228 |
| 2015-08-26 | 1,200 | 1,227 | 1,189 | 1,214 | 166,900 | 1,214 |
| 2015-08-25 | 1,200 | 1,250 | 1,187 | 1,199 | 193,100 | 1,199 |
| 2015-08-24 | 1,285 | 1,310 | 1,255 | 1,255 | 220,700 | 1,255 |
| 2015-08-21 | 1,361 | 1,387 | 1,344 | 1,344 | 143,400 | 1,344 |
| 2015-08-20 | 1,419 | 1,443 | 1,401 | 1,402 | 113,600 | 1,402 |
| 2015-08-19 | 1,444 | 1,467 | 1,412 | 1,420 | 221,900 | 1,420 |
| 2015-08-18 | 1,451 | 1,458 | 1,434 | 1,453 | 129,200 | 1,453 |
| 2015-08-17 | 1,436 | 1,460 | 1,436 | 1,459 | 126,900 | 1,459 |
| 2015-08-14 | 1,434 | 1,443 | 1,422 | 1,432 | 85,200 | 1,432 |
| 2015-08-13 | 1,378 | 1,442 | 1,378 | 1,431 | 156,700 | 1,431 |
| 2015-08-12 | 1,393 | 1,410 | 1,378 | 1,381 | 120,700 | 1,381 |
| 2015-08-11 | 1,430 | 1,446 | 1,384 | 1,402 | 136,000 | 1,402 |
| 2015-08-10 | 1,397 | 1,433 | 1,377 | 1,427 | 228,700 | 1,427 |
| 2015-08-07 | 1,335 | 1,372 | 1,325 | 1,369 | 122,400 | 1,369 |
| 2015-08-06 | 1,339 | 1,364 | 1,335 | 1,350 | 97,000 | 1,350 |
| 2015-08-05 | 1,321 | 1,339 | 1,312 | 1,322 | 66,200 | 1,322 |
| 2015-08-04 | 1,316 | 1,327 | 1,304 | 1,321 | 119,200 | 1,321 |
| 2015-08-03 | 1,319 | 1,319 | 1,299 | 1,315 | 55,500 | 1,315 |
| 2015-07-31 | 1,305 | 1,327 | 1,300 | 1,325 | 83,300 | 1,325 |
| 2015-07-30 | 1,300 | 1,310 | 1,282 | 1,288 | 101,500 | 1,288 |
| 2015-07-29 | 1,294 | 1,302 | 1,263 | 1,287 | 90,600 | 1,287 |
| 2015-07-28 | 1,297 | 1,300 | 1,267 | 1,283 | 78,700 | 1,283 |
| 2015-07-27 | 1,323 | 1,325 | 1,304 | 1,308 | 78,000 | 1,308 |
| 2015-07-24 | 1,337 | 1,338 | 1,317 | 1,323 | 63,800 | 1,323 |
| 2015-07-23 | 1,319 | 1,335 | 1,307 | 1,327 | 50,400 | 1,327 |
| 2015-07-22 | 1,320 | 1,328 | 1,312 | 1,312 | 123,200 | 1,312 |
| 2015-07-21 | 1,327 | 1,343 | 1,324 | 1,332 | 74,300 | 1,332 |
| 2015-07-17 | 1,317 | 1,326 | 1,310 | 1,316 | 40,400 | 1,316 |
| 2015-07-16 | 1,313 | 1,325 | 1,298 | 1,321 | 62,300 | 1,321 |
| 2015-07-15 | 1,309 | 1,314 | 1,291 | 1,298 | 71,100 | 1,298 |
| 2015-07-14 | 1,303 | 1,311 | 1,287 | 1,301 | 88,900 | 1,301 |
| 2015-07-13 | 1,255 | 1,288 | 1,255 | 1,270 | 82,100 | 1,270 |
| 2015-07-10 | 1,249 | 1,265 | 1,237 | 1,246 | 99,400 | 1,246 |
| 2015-07-09 | 1,207 | 1,251 | 1,194 | 1,247 | 141,000 | 1,247 |
| 2015-07-08 | 1,312 | 1,313 | 1,255 | 1,255 | 201,200 | 1,255 |
| 2015-07-07 | 1,333 | 1,345 | 1,311 | 1,312 | 125,100 | 1,312 |
| 2015-07-06 | 1,317 | 1,336 | 1,313 | 1,313 | 98,700 | 1,313 |
| 2015-07-03 | 1,355 | 1,355 | 1,335 | 1,335 | 69,100 | 1,335 |
| 2015-07-02 | 1,350 | 1,362 | 1,349 | 1,354 | 66,000 | 1,354 |
| 2015-07-01 | 1,346 | 1,350 | 1,336 | 1,345 | 47,600 | 1,345 |
| 2015-06-30 | 1,325 | 1,343 | 1,301 | 1,339 | 163,900 | 1,339 |
| 2015-06-29 | 1,320 | 1,340 | 1,314 | 1,326 | 130,100 | 1,326 |
| 2015-06-26 | 1,371 | 1,384 | 1,355 | 1,360 | 104,800 | 1,360 |
| 2015-06-25 | 1,384 | 1,394 | 1,370 | 1,370 | 104,100 | 1,370 |
| 2015-06-24 | 1,410 | 1,412 | 1,384 | 1,384 | 176,200 | 1,384 |
| 2015-06-23 | 1,397 | 1,407 | 1,380 | 1,400 | 122,400 | 1,400 |
| 2015-06-22 | 1,365 | 1,385 | 1,364 | 1,381 | 100,500 | 1,381 |
| 2015-06-19 | 1,371 | 1,403 | 1,368 | 1,376 | 266,300 | 1,376 |
| 2015-06-18 | 1,355 | 1,357 | 1,338 | 1,347 | 93,100 | 1,347 |
| 2015-06-17 | 1,360 | 1,373 | 1,351 | 1,357 | 124,900 | 1,357 |
| 2015-06-16 | 1,360 | 1,374 | 1,345 | 1,360 | 132,200 | 1,360 |
| 2015-06-15 | 1,370 | 1,380 | 1,347 | 1,352 | 111,100 | 1,352 |
| 2015-06-12 | 1,390 | 1,403 | 1,372 | 1,376 | 231,600 | 1,376 |
| 2015-06-11 | 1,389 | 1,407 | 1,388 | 1,395 | 94,300 | 1,395 |
| 2015-06-10 | 1,378 | 1,393 | 1,363 | 1,373 | 119,300 | 1,373 |
| 2015-06-09 | 1,374 | 1,422 | 1,369 | 1,390 | 177,700 | 1,390 |
| 2015-06-08 | 1,400 | 1,408 | 1,379 | 1,385 | 83,900 | 1,385 |
| 2015-06-05 | 1,360 | 1,404 | 1,360 | 1,392 | 175,800 | 1,392 |
| 2015-06-04 | 1,375 | 1,382 | 1,343 | 1,352 | 202,100 | 1,352 |
| 2015-06-03 | 1,370 | 1,402 | 1,370 | 1,379 | 126,600 | 1,379 |
| 2015-06-02 | 1,348 | 1,400 | 1,348 | 1,378 | 353,900 | 1,378 |
| 2015-06-01 | 1,299 | 1,336 | 1,299 | 1,336 | 126,700 | 1,336 |
| 2015-05-29 | 1,288 | 1,316 | 1,288 | 1,299 | 139,500 | 1,299 |
| 2015-05-28 | 1,305 | 1,315 | 1,273 | 1,281 | 220,600 | 1,281 |
| 2015-05-27 | 1,300 | 1,312 | 1,297 | 1,305 | 129,500 | 1,305 |
| 2015-05-26 | 1,330 | 1,335 | 1,284 | 1,287 | 172,800 | 1,287 |
| 2015-05-25 | 1,300 | 1,324 | 1,300 | 1,321 | 114,400 | 1,321 |
| 2015-05-22 | 1,289 | 1,300 | 1,278 | 1,300 | 113,700 | 1,300 |
| 2015-05-21 | 1,278 | 1,299 | 1,278 | 1,291 | 121,600 | 1,291 |
| 2015-05-20 | 1,275 | 1,280 | 1,260 | 1,268 | 92,700 | 1,268 |
| 2015-05-19 | 1,255 | 1,273 | 1,255 | 1,267 | 129,200 | 1,267 |
| 2015-05-18 | 1,261 | 1,277 | 1,246 | 1,253 | 174,300 | 1,253 |
| 2015-05-15 | 1,279 | 1,294 | 1,270 | 1,272 | 59,000 | 1,272 |
| 2015-05-14 | 1,270 | 1,299 | 1,270 | 1,273 | 76,900 | 1,273 |
| 2015-05-13 | 1,270 | 1,288 | 1,270 | 1,272 | 57,100 | 1,272 |
| 2015-05-12 | 1,266 | 1,288 | 1,265 | 1,282 | 105,800 | 1,282 |
| 2015-05-11 | 1,279 | 1,296 | 1,257 | 1,279 | 137,800 | 1,279 |
| 2015-05-08 | 1,262 | 1,270 | 1,245 | 1,250 | 86,900 | 1,250 |
| 2015-05-07 | 1,251 | 1,283 | 1,251 | 1,261 | 104,100 | 1,261 |
| 2015-05-01 | 1,252 | 1,273 | 1,250 | 1,257 | 60,400 | 1,257 |
| 2015-04-30 | 1,278 | 1,279 | 1,258 | 1,261 | 144,400 | 1,261 |
| 2015-04-28 | 1,259 | 1,289 | 1,259 | 1,281 | 66,900 | 1,281 |
| 2015-04-27 | 1,274 | 1,280 | 1,257 | 1,260 | 61,200 | 1,260 |
| 2015-04-24 | 1,282 | 1,318 | 1,276 | 1,282 | 130,300 | 1,282 |
| 2015-04-23 | 1,269 | 1,279 | 1,253 | 1,272 | 92,900 | 1,272 |
| 2015-04-22 | 1,282 | 1,282 | 1,264 | 1,265 | 40,800 | 1,265 |
| 2015-04-21 | 1,244 | 1,270 | 1,243 | 1,266 | 116,400 | 1,266 |
| 2015-04-20 | 1,230 | 1,241 | 1,223 | 1,223 | 67,000 | 1,223 |
| 2015-04-17 | 1,259 | 1,264 | 1,246 | 1,256 | 48,100 | 1,256 |
| 2015-04-16 | 1,249 | 1,261 | 1,233 | 1,260 | 83,400 | 1,260 |
| 2015-04-15 | 1,241 | 1,249 | 1,231 | 1,243 | 71,300 | 1,243 |
| 2015-04-14 | 1,238 | 1,255 | 1,233 | 1,250 | 94,300 | 1,250 |
| 2015-04-13 | 1,242 | 1,243 | 1,223 | 1,239 | 71,800 | 1,239 |
| 2015-04-10 | 1,241 | 1,247 | 1,228 | 1,241 | 87,000 | 1,241 |
| 2015-04-09 | 1,241 | 1,241 | 1,219 | 1,236 | 131,500 | 1,236 |
| 2015-04-08 | 1,212 | 1,232 | 1,211 | 1,226 | 74,100 | 1,226 |
| 2015-04-07 | 1,206 | 1,211 | 1,197 | 1,206 | 93,400 | 1,206 |
| 2015-04-06 | 1,198 | 1,202 | 1,183 | 1,194 | 87,800 | 1,194 |
| 2015-04-03 | 1,203 | 1,204 | 1,186 | 1,204 | 64,900 | 1,204 |
| 2015-04-02 | 1,170 | 1,207 | 1,170 | 1,201 | 108,400 | 1,201 |
| 2015-04-01 | 1,189 | 1,213 | 1,175 | 1,180 | 112,900 | 1,180 |
| 2015-03-31 | 1,215 | 1,228 | 1,198 | 1,198 | 81,100 | 1,198 |
| 2015-03-30 | 1,200 | 1,205 | 1,177 | 1,201 | 141,200 | 1,201 |
| 2015-03-27 | 1,255 | 1,255 | 1,204 | 1,210 | 89,900 | 1,210 |
| 2015-03-26 | 1,283 | 1,283 | 1,244 | 1,265 | 117,000 | 1,265 |
| 2015-03-25 | 1,274 | 1,286 | 1,255 | 1,266 | 88,100 | 1,266 |
| 2015-03-24 | 1,255 | 1,278 | 1,255 | 1,271 | 110,800 | 1,271 |
| 2015-03-23 | 1,244 | 1,278 | 1,239 | 1,272 | 175,300 | 1,272 |
| 2015-03-20 | 1,214 | 1,247 | 1,212 | 1,244 | 139,700 | 1,244 |
| 2015-03-19 | 1,200 | 1,214 | 1,190 | 1,200 | 112,600 | 1,200 |
| 2015-03-18 | 1,196 | 1,206 | 1,182 | 1,202 | 68,300 | 1,202 |
| 2015-03-17 | 1,189 | 1,198 | 1,186 | 1,194 | 77,600 | 1,194 |
| 2015-03-16 | 1,166 | 1,182 | 1,163 | 1,178 | 51,500 | 1,178 |
| 2015-03-13 | 1,180 | 1,190 | 1,166 | 1,170 | 151,500 | 1,170 |
| 2015-03-12 | 1,157 | 1,168 | 1,150 | 1,165 | 51,500 | 1,165 |
| 2015-03-11 | 1,139 | 1,158 | 1,139 | 1,150 | 50,100 | 1,150 |
| 2015-03-10 | 1,153 | 1,158 | 1,141 | 1,144 | 25,400 | 1,144 |
| 2015-03-09 | 1,150 | 1,150 | 1,143 | 1,146 | 18,400 | 1,146 |
| 2015-03-06 | 1,140 | 1,158 | 1,140 | 1,150 | 38,700 | 1,150 |
| 2015-03-05 | 1,151 | 1,161 | 1,136 | 1,139 | 46,100 | 1,139 |
| 2015-03-04 | 1,168 | 1,168 | 1,147 | 1,150 | 26,800 | 1,150 |
| 2015-03-03 | 1,152 | 1,162 | 1,144 | 1,159 | 45,800 | 1,159 |
| 2015-03-02 | 1,151 | 1,165 | 1,151 | 1,152 | 35,100 | 1,152 |
| 2015-02-27 | 1,170 | 1,171 | 1,151 | 1,160 | 55,900 | 1,160 |
| 2015-02-26 | 1,160 | 1,176 | 1,152 | 1,170 | 99,500 | 1,170 |
| 2015-02-25 | 1,150 | 1,160 | 1,149 | 1,160 | 50,600 | 1,160 |
| 2015-02-24 | 1,138 | 1,147 | 1,136 | 1,142 | 58,700 | 1,142 |
| 2015-02-23 | 1,150 | 1,158 | 1,127 | 1,133 | 58,300 | 1,133 |
| 2015-02-20 | 1,145 | 1,155 | 1,142 | 1,153 | 64,900 | 1,153 |
| 2015-02-19 | 1,140 | 1,147 | 1,131 | 1,142 | 68,300 | 1,142 |
| 2015-02-18 | 1,130 | 1,140 | 1,125 | 1,137 | 89,600 | 1,137 |
| 2015-02-17 | 1,107 | 1,132 | 1,106 | 1,125 | 91,300 | 1,125 |
| 2015-02-16 | 1,085 | 1,114 | 1,084 | 1,107 | 99,900 | 1,107 |
| 2015-02-13 | 1,093 | 1,093 | 1,068 | 1,070 | 80,000 | 1,070 |
| 2015-02-12 | 1,090 | 1,099 | 1,082 | 1,082 | 92,800 | 1,082 |
| 2015-02-10 | 1,077 | 1,081 | 1,064 | 1,075 | 51,200 | 1,075 |
| 2015-02-09 | 1,088 | 1,088 | 1,075 | 1,084 | 80,200 | 1,084 |
| 2015-02-06 | 1,066 | 1,082 | 1,055 | 1,082 | 84,600 | 1,082 |
| 2015-02-05 | 1,071 | 1,071 | 1,046 | 1,058 | 54,200 | 1,058 |
| 2015-02-04 | 1,061 | 1,081 | 1,055 | 1,071 | 145,900 | 1,071 |
| 2015-02-03 | 1,068 | 1,068 | 1,037 | 1,041 | 87,100 | 1,041 |
| 2015-02-02 | 1,083 | 1,083 | 1,067 | 1,071 | 66,600 | 1,071 |
| 2015-01-30 | 1,075 | 1,087 | 1,072 | 1,081 | 76,800 | 1,081 |
| 2015-01-29 | 1,065 | 1,075 | 1,058 | 1,059 | 61,100 | 1,059 |
| 2015-01-28 | 1,053 | 1,084 | 1,048 | 1,078 | 92,600 | 1,078 |
| 2015-01-27 | 1,035 | 1,061 | 1,034 | 1,059 | 101,300 | 1,059 |
| 2015-01-26 | 1,018 | 1,042 | 1,018 | 1,029 | 49,200 | 1,029 |
| 2015-01-23 | 1,026 | 1,033 | 1,015 | 1,031 | 60,800 | 1,031 |
| 2015-01-22 | 1,011 | 1,014 | 1,001 | 1,013 | 62,200 | 1,013 |
| 2015-01-21 | 1,033 | 1,033 | 1,007 | 1,011 | 74,300 | 1,011 |
| 2015-01-20 | 1,020 | 1,037 | 1,017 | 1,036 | 39,400 | 1,036 |
| 2015-01-19 | 1,017 | 1,022 | 1,012 | 1,018 | 40,400 | 1,018 |
| 2015-01-16 | 1,015 | 1,015 | 999 | 1,011 | 79,400 | 1,011 |
| 2015-01-15 | 1,021 | 1,033 | 1,016 | 1,032 | 51,100 | 1,032 |
| 2015-01-14 | 1,021 | 1,024 | 1,010 | 1,014 | 57,800 | 1,014 |
| 2015-01-13 | 1,025 | 1,036 | 1,018 | 1,026 | 80,100 | 1,026 |
| 2015-01-09 | 1,045 | 1,053 | 1,039 | 1,045 | 78,200 | 1,045 |
| 2015-01-08 | 1,044 | 1,052 | 1,038 | 1,049 | 75,500 | 1,049 |
| 2015-01-07 | 1,031 | 1,048 | 1,028 | 1,042 | 57,300 | 1,042 |
| 2015-01-06 | 1,065 | 1,072 | 1,046 | 1,047 | 101,600 | 1,047 |
| 2015-01-05 | 1,084 | 1,104 | 1,079 | 1,088 | 57,300 | 1,088 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
