8114 (株)デサント 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 | 1,510 | 1,547 | 1,509 | 1,542 | 125,100 | 1,542 |
| 2015-12-29 | 1,480 | 1,516 | 1,460 | 1,493 | 130,800 | 1,493 |
| 2015-12-28 | 1,440 | 1,470 | 1,436 | 1,467 | 49,500 | 1,467 |
| 2015-12-25 | 1,429 | 1,451 | 1,429 | 1,445 | 82,800 | 1,445 |
| 2015-12-24 | 1,431 | 1,447 | 1,416 | 1,429 | 96,600 | 1,429 |
| 2015-12-22 | 1,370 | 1,421 | 1,370 | 1,415 | 120,100 | 1,415 |
| 2015-12-21 | 1,408 | 1,408 | 1,359 | 1,365 | 144,200 | 1,365 |
| 2015-12-18 | 1,455 | 1,462 | 1,415 | 1,420 | 122,800 | 1,420 |
| 2015-12-17 | 1,450 | 1,486 | 1,445 | 1,458 | 141,200 | 1,458 |
| 2015-12-16 | 1,405 | 1,430 | 1,385 | 1,430 | 112,400 | 1,430 |
| 2015-12-15 | 1,427 | 1,436 | 1,401 | 1,402 | 64,300 | 1,402 |
| 2015-12-14 | 1,364 | 1,417 | 1,364 | 1,411 | 89,400 | 1,411 |
| 2015-12-11 | 1,389 | 1,421 | 1,389 | 1,406 | 103,200 | 1,406 |
| 2015-12-10 | 1,404 | 1,427 | 1,404 | 1,408 | 65,300 | 1,408 |
| 2015-12-09 | 1,469 | 1,469 | 1,426 | 1,433 | 97,900 | 1,433 |
| 2015-12-08 | 1,491 | 1,495 | 1,468 | 1,473 | 42,100 | 1,473 |
| 2015-12-07 | 1,490 | 1,499 | 1,481 | 1,491 | 62,200 | 1,491 |
| 2015-12-04 | 1,490 | 1,490 | 1,461 | 1,476 | 104,000 | 1,476 |
| 2015-12-03 | 1,500 | 1,505 | 1,482 | 1,498 | 100,600 | 1,498 |
| 2015-12-02 | 1,477 | 1,506 | 1,473 | 1,493 | 108,400 | 1,493 |
| 2015-12-01 | 1,489 | 1,489 | 1,452 | 1,466 | 104,600 | 1,466 |
| 2015-11-30 | 1,452 | 1,498 | 1,439 | 1,498 | 264,600 | 1,498 |
| 2015-11-27 | 1,481 | 1,489 | 1,452 | 1,466 | 172,000 | 1,466 |
| 2015-11-26 | 1,503 | 1,503 | 1,486 | 1,489 | 96,300 | 1,489 |
| 2015-11-25 | 1,503 | 1,508 | 1,487 | 1,504 | 72,600 | 1,504 |
| 2015-11-24 | 1,505 | 1,509 | 1,481 | 1,507 | 140,900 | 1,507 |
| 2015-11-20 | 1,521 | 1,529 | 1,501 | 1,505 | 158,000 | 1,505 |
| 2015-11-19 | 1,548 | 1,554 | 1,517 | 1,540 | 130,900 | 1,540 |
| 2015-11-18 | 1,542 | 1,562 | 1,530 | 1,540 | 97,700 | 1,540 |
| 2015-11-17 | 1,525 | 1,547 | 1,515 | 1,542 | 137,400 | 1,542 |
| 2015-11-16 | 1,541 | 1,549 | 1,519 | 1,525 | 99,500 | 1,525 |
| 2015-11-13 | 1,555 | 1,568 | 1,537 | 1,567 | 92,800 | 1,567 |
| 2015-11-12 | 1,571 | 1,585 | 1,552 | 1,565 | 59,200 | 1,565 |
| 2015-11-11 | 1,555 | 1,578 | 1,550 | 1,574 | 72,500 | 1,574 |
| 2015-11-10 | 1,553 | 1,566 | 1,541 | 1,558 | 74,400 | 1,558 |
| 2015-11-09 | 1,543 | 1,575 | 1,535 | 1,575 | 110,200 | 1,575 |
| 2015-11-06 | 1,519 | 1,543 | 1,501 | 1,528 | 114,700 | 1,528 |
| 2015-11-05 | 1,525 | 1,542 | 1,510 | 1,524 | 87,700 | 1,524 |
| 2015-11-04 | 1,544 | 1,586 | 1,522 | 1,525 | 161,600 | 1,525 |
| 2015-11-02 | 1,551 | 1,583 | 1,526 | 1,528 | 211,700 | 1,528 |
| 2015-10-30 | 1,574 | 1,623 | 1,551 | 1,557 | 330,900 | 1,557 |
| 2015-10-29 | 1,640 | 1,645 | 1,525 | 1,535 | 257,900 | 1,535 |
| 2015-10-28 | 1,627 | 1,629 | 1,613 | 1,622 | 65,000 | 1,622 |
| 2015-10-27 | 1,624 | 1,633 | 1,606 | 1,606 | 55,400 | 1,606 |
| 2015-10-26 | 1,620 | 1,635 | 1,603 | 1,619 | 61,200 | 1,619 |
| 2015-10-23 | 1,603 | 1,607 | 1,577 | 1,602 | 75,000 | 1,602 |
| 2015-10-22 | 1,562 | 1,584 | 1,551 | 1,574 | 82,900 | 1,574 |
| 2015-10-21 | 1,550 | 1,587 | 1,531 | 1,583 | 100,400 | 1,583 |
| 2015-10-20 | 1,579 | 1,595 | 1,551 | 1,552 | 71,200 | 1,552 |
| 2015-10-19 | 1,590 | 1,604 | 1,559 | 1,585 | 76,100 | 1,585 |
| 2015-10-16 | 1,642 | 1,647 | 1,581 | 1,585 | 74,600 | 1,585 |
| 2015-10-15 | 1,572 | 1,635 | 1,565 | 1,633 | 69,800 | 1,633 |
| 2015-10-14 | 1,581 | 1,583 | 1,553 | 1,572 | 62,500 | 1,572 |
| 2015-10-13 | 1,585 | 1,615 | 1,585 | 1,602 | 53,100 | 1,602 |
| 2015-10-09 | 1,576 | 1,610 | 1,551 | 1,591 | 104,300 | 1,591 |
| 2015-10-08 | 1,593 | 1,600 | 1,561 | 1,566 | 86,200 | 1,566 |
| 2015-10-07 | 1,626 | 1,631 | 1,584 | 1,597 | 95,900 | 1,597 |
| 2015-10-06 | 1,646 | 1,668 | 1,616 | 1,622 | 108,500 | 1,622 |
| 2015-10-05 | 1,590 | 1,640 | 1,590 | 1,623 | 136,300 | 1,623 |
| 2015-10-02 | 1,659 | 1,662 | 1,573 | 1,586 | 256,800 | 1,586 |
| 2015-10-01 | 1,700 | 1,718 | 1,677 | 1,682 | 150,700 | 1,682 |
| 2015-09-30 | 1,640 | 1,703 | 1,640 | 1,687 | 127,600 | 1,687 |
| 2015-09-29 | 1,657 | 1,660 | 1,610 | 1,610 | 131,700 | 1,610 |
| 2015-09-28 | 1,698 | 1,709 | 1,664 | 1,691 | 86,300 | 1,691 |
| 2015-09-25 | 1,611 | 1,658 | 1,607 | 1,658 | 123,100 | 1,658 |
| 2015-09-24 | 1,622 | 1,682 | 1,610 | 1,610 | 127,300 | 1,610 |
| 2015-09-18 | 1,683 | 1,713 | 1,655 | 1,668 | 81,600 | 1,668 |
| 2015-09-17 | 1,700 | 1,715 | 1,672 | 1,703 | 76,900 | 1,703 |
| 2015-09-16 | 1,704 | 1,710 | 1,656 | 1,674 | 58,100 | 1,674 |
| 2015-09-15 | 1,709 | 1,772 | 1,684 | 1,686 | 84,900 | 1,686 |
| 2015-09-14 | 1,733 | 1,738 | 1,696 | 1,697 | 40,500 | 1,697 |
| 2015-09-11 | 1,638 | 1,726 | 1,638 | 1,709 | 130,300 | 1,709 |
| 2015-09-10 | 1,673 | 1,700 | 1,640 | 1,693 | 86,400 | 1,693 |
| 2015-09-09 | 1,712 | 1,725 | 1,663 | 1,713 | 106,000 | 1,713 |
| 2015-09-08 | 1,700 | 1,722 | 1,645 | 1,648 | 112,900 | 1,648 |
| 2015-09-07 | 1,653 | 1,701 | 1,639 | 1,689 | 77,100 | 1,689 |
| 2015-09-04 | 1,714 | 1,714 | 1,655 | 1,668 | 103,800 | 1,668 |
| 2015-09-03 | 1,721 | 1,736 | 1,683 | 1,691 | 83,600 | 1,691 |
| 2015-09-02 | 1,629 | 1,743 | 1,614 | 1,708 | 214,100 | 1,708 |
| 2015-09-01 | 1,690 | 1,737 | 1,659 | 1,660 | 156,600 | 1,660 |
| 2015-08-31 | 1,678 | 1,688 | 1,655 | 1,688 | 72,200 | 1,688 |
| 2015-08-28 | 1,691 | 1,709 | 1,641 | 1,683 | 113,800 | 1,683 |
| 2015-08-27 | 1,650 | 1,677 | 1,612 | 1,622 | 113,700 | 1,622 |
| 2015-08-26 | 1,585 | 1,622 | 1,577 | 1,600 | 144,600 | 1,600 |
| 2015-08-25 | 1,575 | 1,680 | 1,566 | 1,587 | 191,900 | 1,587 |
| 2015-08-24 | 1,742 | 1,762 | 1,644 | 1,644 | 134,000 | 1,644 |
| 2015-08-21 | 1,800 | 1,835 | 1,788 | 1,793 | 118,500 | 1,793 |
| 2015-08-20 | 1,880 | 1,897 | 1,826 | 1,830 | 91,300 | 1,830 |
| 2015-08-19 | 1,888 | 1,914 | 1,862 | 1,895 | 139,600 | 1,895 |
| 2015-08-18 | 1,893 | 1,909 | 1,867 | 1,904 | 110,400 | 1,904 |
| 2015-08-17 | 1,856 | 1,897 | 1,853 | 1,896 | 83,700 | 1,896 |
| 2015-08-14 | 1,822 | 1,865 | 1,815 | 1,842 | 72,300 | 1,842 |
| 2015-08-13 | 1,840 | 1,844 | 1,776 | 1,818 | 110,900 | 1,818 |
| 2015-08-12 | 1,890 | 1,916 | 1,845 | 1,861 | 73,200 | 1,861 |
| 2015-08-11 | 1,900 | 1,925 | 1,881 | 1,905 | 123,300 | 1,905 |
| 2015-08-10 | 1,865 | 1,899 | 1,851 | 1,886 | 125,600 | 1,886 |
| 2015-08-07 | 1,891 | 1,891 | 1,846 | 1,852 | 107,000 | 1,852 |
| 2015-08-06 | 1,918 | 1,925 | 1,867 | 1,895 | 196,500 | 1,895 |
| 2015-08-05 | 1,900 | 1,918 | 1,870 | 1,893 | 188,900 | 1,893 |
| 2015-08-04 | 1,852 | 1,893 | 1,833 | 1,889 | 153,100 | 1,889 |
| 2015-08-03 | 1,791 | 1,857 | 1,776 | 1,853 | 171,400 | 1,853 |
| 2015-07-31 | 1,786 | 1,850 | 1,775 | 1,831 | 235,000 | 1,831 |
| 2015-07-30 | 1,754 | 1,769 | 1,726 | 1,750 | 71,200 | 1,750 |
| 2015-07-29 | 1,750 | 1,750 | 1,720 | 1,731 | 63,900 | 1,731 |
| 2015-07-28 | 1,700 | 1,723 | 1,666 | 1,711 | 117,900 | 1,711 |
| 2015-07-27 | 1,776 | 1,776 | 1,701 | 1,719 | 93,900 | 1,719 |
| 2015-07-24 | 1,808 | 1,812 | 1,766 | 1,767 | 61,200 | 1,767 |
| 2015-07-23 | 1,812 | 1,818 | 1,788 | 1,808 | 54,300 | 1,808 |
| 2015-07-22 | 1,860 | 1,860 | 1,789 | 1,798 | 89,600 | 1,798 |
| 2015-07-21 | 1,889 | 1,900 | 1,838 | 1,869 | 102,900 | 1,869 |
| 2015-07-17 | 1,786 | 1,883 | 1,786 | 1,877 | 166,000 | 1,877 |
| 2015-07-16 | 1,771 | 1,779 | 1,756 | 1,773 | 150,200 | 1,773 |
| 2015-07-15 | 1,801 | 1,809 | 1,755 | 1,770 | 158,900 | 1,770 |
| 2015-07-14 | 1,806 | 1,818 | 1,781 | 1,801 | 57,500 | 1,801 |
| 2015-07-13 | 1,750 | 1,775 | 1,740 | 1,766 | 49,900 | 1,766 |
| 2015-07-10 | 1,759 | 1,797 | 1,717 | 1,736 | 77,400 | 1,736 |
| 2015-07-09 | 1,738 | 1,770 | 1,698 | 1,757 | 99,500 | 1,757 |
| 2015-07-08 | 1,850 | 1,852 | 1,775 | 1,775 | 75,700 | 1,775 |
| 2015-07-07 | 1,894 | 1,922 | 1,857 | 1,863 | 36,300 | 1,863 |
| 2015-07-06 | 1,853 | 1,892 | 1,845 | 1,856 | 64,900 | 1,856 |
| 2015-07-03 | 1,928 | 1,945 | 1,891 | 1,894 | 62,200 | 1,894 |
| 2015-07-02 | 1,903 | 1,957 | 1,886 | 1,946 | 126,500 | 1,946 |
| 2015-07-01 | 1,845 | 1,891 | 1,837 | 1,889 | 71,400 | 1,889 |
| 2015-06-30 | 1,777 | 1,839 | 1,775 | 1,837 | 107,300 | 1,837 |
| 2015-06-29 | 1,790 | 1,820 | 1,785 | 1,789 | 70,900 | 1,789 |
| 2015-06-26 | 1,866 | 1,877 | 1,812 | 1,852 | 68,600 | 1,852 |
| 2015-06-25 | 1,884 | 1,909 | 1,858 | 1,859 | 112,600 | 1,859 |
| 2015-06-24 | 1,894 | 1,899 | 1,861 | 1,884 | 91,900 | 1,884 |
| 2015-06-23 | 1,898 | 1,900 | 1,860 | 1,882 | 116,400 | 1,882 |
| 2015-06-22 | 1,845 | 1,860 | 1,820 | 1,858 | 95,700 | 1,858 |
| 2015-06-19 | 1,805 | 1,836 | 1,787 | 1,834 | 108,500 | 1,834 |
| 2015-06-18 | 1,800 | 1,814 | 1,784 | 1,784 | 62,700 | 1,784 |
| 2015-06-17 | 1,771 | 1,805 | 1,762 | 1,801 | 78,600 | 1,801 |
| 2015-06-16 | 1,777 | 1,801 | 1,770 | 1,784 | 99,700 | 1,784 |
| 2015-06-15 | 1,780 | 1,830 | 1,776 | 1,794 | 114,600 | 1,794 |
| 2015-06-12 | 1,744 | 1,793 | 1,741 | 1,787 | 211,900 | 1,787 |
| 2015-06-11 | 1,746 | 1,810 | 1,737 | 1,784 | 264,000 | 1,784 |
| 2015-06-10 | 1,800 | 1,805 | 1,733 | 1,746 | 381,800 | 1,746 |
| 2015-06-09 | 1,943 | 1,943 | 1,803 | 1,807 | 326,700 | 1,807 |
| 2015-06-08 | 2,030 | 2,041 | 1,978 | 1,983 | 85,000 | 1,983 |
| 2015-06-05 | 2,000 | 2,019 | 1,986 | 2,009 | 74,300 | 2,009 |
| 2015-06-04 | 2,010 | 2,055 | 1,996 | 2,012 | 146,300 | 2,012 |
| 2015-06-03 | 1,953 | 2,012 | 1,922 | 1,998 | 129,200 | 1,998 |
| 2015-06-02 | 1,932 | 1,979 | 1,920 | 1,974 | 115,300 | 1,974 |
| 2015-06-01 | 1,915 | 1,921 | 1,875 | 1,905 | 45,800 | 1,905 |
| 2015-05-29 | 1,900 | 1,932 | 1,826 | 1,894 | 139,500 | 1,894 |
| 2015-05-28 | 1,875 | 1,930 | 1,868 | 1,913 | 94,600 | 1,913 |
| 2015-05-27 | 1,838 | 1,869 | 1,834 | 1,868 | 71,500 | 1,868 |
| 2015-05-26 | 1,851 | 1,852 | 1,822 | 1,836 | 42,500 | 1,836 |
| 2015-05-25 | 1,864 | 1,871 | 1,833 | 1,851 | 73,900 | 1,851 |
| 2015-05-22 | 1,845 | 1,861 | 1,832 | 1,845 | 52,800 | 1,845 |
| 2015-05-21 | 1,823 | 1,848 | 1,814 | 1,833 | 57,700 | 1,833 |
| 2015-05-20 | 1,835 | 1,860 | 1,815 | 1,823 | 77,800 | 1,823 |
| 2015-05-19 | 1,795 | 1,836 | 1,795 | 1,835 | 82,400 | 1,835 |
| 2015-05-18 | 1,770 | 1,809 | 1,770 | 1,788 | 77,800 | 1,788 |
| 2015-05-15 | 1,700 | 1,779 | 1,698 | 1,770 | 102,700 | 1,770 |
| 2015-05-14 | 1,704 | 1,708 | 1,664 | 1,687 | 93,000 | 1,687 |
| 2015-05-13 | 1,620 | 1,724 | 1,619 | 1,684 | 158,400 | 1,684 |
| 2015-05-12 | 1,570 | 1,639 | 1,560 | 1,634 | 88,000 | 1,634 |
| 2015-05-11 | 1,560 | 1,581 | 1,555 | 1,570 | 50,100 | 1,570 |
| 2015-05-08 | 1,533 | 1,539 | 1,516 | 1,520 | 110,100 | 1,520 |
| 2015-05-07 | 1,516 | 1,548 | 1,515 | 1,533 | 36,300 | 1,533 |
| 2015-05-01 | 1,540 | 1,545 | 1,511 | 1,524 | 41,000 | 1,524 |
| 2015-04-30 | 1,570 | 1,570 | 1,525 | 1,539 | 87,600 | 1,539 |
| 2015-04-28 | 1,580 | 1,597 | 1,565 | 1,568 | 50,700 | 1,568 |
| 2015-04-27 | 1,567 | 1,581 | 1,545 | 1,569 | 36,300 | 1,569 |
| 2015-04-24 | 1,587 | 1,591 | 1,556 | 1,578 | 59,300 | 1,578 |
| 2015-04-23 | 1,598 | 1,615 | 1,578 | 1,586 | 51,700 | 1,586 |
| 2015-04-22 | 1,583 | 1,598 | 1,566 | 1,590 | 34,600 | 1,590 |
| 2015-04-21 | 1,557 | 1,573 | 1,545 | 1,564 | 44,600 | 1,564 |
| 2015-04-20 | 1,560 | 1,582 | 1,549 | 1,557 | 36,100 | 1,557 |
| 2015-04-17 | 1,581 | 1,581 | 1,551 | 1,560 | 59,100 | 1,560 |
| 2015-04-16 | 1,637 | 1,637 | 1,557 | 1,581 | 88,300 | 1,581 |
| 2015-04-15 | 1,637 | 1,647 | 1,615 | 1,628 | 75,000 | 1,628 |
| 2015-04-14 | 1,600 | 1,669 | 1,578 | 1,662 | 127,300 | 1,662 |
| 2015-04-13 | 1,601 | 1,620 | 1,571 | 1,606 | 59,800 | 1,606 |
| 2015-04-10 | 1,630 | 1,648 | 1,594 | 1,594 | 83,900 | 1,594 |
| 2015-04-09 | 1,618 | 1,645 | 1,609 | 1,628 | 86,000 | 1,628 |
| 2015-04-08 | 1,600 | 1,624 | 1,589 | 1,609 | 59,600 | 1,609 |
| 2015-04-07 | 1,600 | 1,611 | 1,567 | 1,576 | 84,400 | 1,576 |
| 2015-04-06 | 1,530 | 1,619 | 1,515 | 1,597 | 214,900 | 1,597 |
| 2015-04-03 | 1,480 | 1,527 | 1,476 | 1,525 | 67,800 | 1,525 |
| 2015-04-02 | 1,475 | 1,536 | 1,467 | 1,480 | 145,400 | 1,480 |
| 2015-04-01 | 1,480 | 1,486 | 1,457 | 1,465 | 65,800 | 1,465 |
| 2015-03-31 | 1,505 | 1,535 | 1,485 | 1,492 | 113,500 | 1,492 |
| 2015-03-30 | 1,409 | 1,472 | 1,405 | 1,466 | 85,900 | 1,466 |
| 2015-03-27 | 1,423 | 1,465 | 1,386 | 1,395 | 77,800 | 1,395 |
| 2015-03-26 | 1,417 | 1,441 | 1,401 | 1,417 | 72,400 | 1,417 |
| 2015-03-25 | 1,465 | 1,478 | 1,436 | 1,444 | 56,600 | 1,444 |
| 2015-03-24 | 1,487 | 1,497 | 1,461 | 1,465 | 59,700 | 1,465 |
| 2015-03-23 | 1,501 | 1,511 | 1,485 | 1,504 | 52,800 | 1,504 |
| 2015-03-20 | 1,478 | 1,502 | 1,447 | 1,502 | 125,000 | 1,502 |
| 2015-03-19 | 1,483 | 1,495 | 1,433 | 1,450 | 158,600 | 1,450 |
| 2015-03-18 | 1,520 | 1,529 | 1,502 | 1,523 | 44,200 | 1,523 |
| 2015-03-17 | 1,543 | 1,547 | 1,524 | 1,527 | 36,700 | 1,527 |
| 2015-03-16 | 1,527 | 1,550 | 1,511 | 1,520 | 39,000 | 1,520 |
| 2015-03-13 | 1,550 | 1,554 | 1,516 | 1,527 | 134,000 | 1,527 |
| 2015-03-12 | 1,509 | 1,550 | 1,509 | 1,543 | 110,500 | 1,543 |
| 2015-03-11 | 1,438 | 1,514 | 1,435 | 1,487 | 95,000 | 1,487 |
| 2015-03-10 | 1,440 | 1,454 | 1,431 | 1,438 | 30,200 | 1,438 |
| 2015-03-09 | 1,436 | 1,436 | 1,416 | 1,425 | 24,000 | 1,425 |
| 2015-03-06 | 1,414 | 1,456 | 1,414 | 1,433 | 55,300 | 1,433 |
| 2015-03-05 | 1,392 | 1,417 | 1,392 | 1,402 | 56,400 | 1,402 |
| 2015-03-04 | 1,391 | 1,405 | 1,389 | 1,391 | 85,900 | 1,391 |
| 2015-03-03 | 1,419 | 1,434 | 1,404 | 1,419 | 51,800 | 1,419 |
| 2015-03-02 | 1,413 | 1,441 | 1,391 | 1,419 | 56,000 | 1,419 |
| 2015-02-27 | 1,435 | 1,448 | 1,418 | 1,435 | 86,100 | 1,435 |
| 2015-02-26 | 1,402 | 1,464 | 1,402 | 1,458 | 89,500 | 1,458 |
| 2015-02-25 | 1,394 | 1,430 | 1,394 | 1,421 | 102,300 | 1,421 |
| 2015-02-24 | 1,362 | 1,394 | 1,338 | 1,379 | 78,400 | 1,379 |
| 2015-02-23 | 1,385 | 1,385 | 1,330 | 1,333 | 102,000 | 1,333 |
| 2015-02-20 | 1,430 | 1,435 | 1,377 | 1,385 | 93,900 | 1,385 |
| 2015-02-19 | 1,426 | 1,442 | 1,405 | 1,430 | 106,900 | 1,430 |
| 2015-02-18 | 1,405 | 1,444 | 1,397 | 1,426 | 99,200 | 1,426 |
| 2015-02-17 | 1,385 | 1,396 | 1,374 | 1,392 | 60,400 | 1,392 |
| 2015-02-16 | 1,383 | 1,407 | 1,383 | 1,394 | 61,400 | 1,394 |
| 2015-02-13 | 1,400 | 1,400 | 1,371 | 1,381 | 65,700 | 1,381 |
| 2015-02-12 | 1,359 | 1,400 | 1,345 | 1,391 | 94,300 | 1,391 |
| 2015-02-10 | 1,350 | 1,369 | 1,324 | 1,338 | 99,500 | 1,338 |
| 2015-02-09 | 1,379 | 1,385 | 1,360 | 1,367 | 42,800 | 1,367 |
| 2015-02-06 | 1,394 | 1,407 | 1,345 | 1,355 | 127,600 | 1,355 |
| 2015-02-05 | 1,380 | 1,387 | 1,356 | 1,370 | 80,300 | 1,370 |
| 2015-02-04 | 1,344 | 1,389 | 1,337 | 1,379 | 96,100 | 1,379 |
| 2015-02-03 | 1,375 | 1,375 | 1,327 | 1,344 | 92,200 | 1,344 |
| 2015-02-02 | 1,300 | 1,365 | 1,275 | 1,353 | 140,800 | 1,353 |
| 2015-01-30 | 1,301 | 1,345 | 1,301 | 1,338 | 61,000 | 1,338 |
| 2015-01-29 | 1,278 | 1,320 | 1,278 | 1,293 | 69,000 | 1,293 |
| 2015-01-28 | 1,248 | 1,279 | 1,245 | 1,278 | 52,000 | 1,278 |
| 2015-01-27 | 1,230 | 1,248 | 1,230 | 1,248 | 50,000 | 1,248 |
| 2015-01-26 | 1,217 | 1,234 | 1,210 | 1,233 | 52,000 | 1,233 |
| 2015-01-23 | 1,214 | 1,220 | 1,211 | 1,218 | 42,000 | 1,218 |
| 2015-01-22 | 1,174 | 1,225 | 1,174 | 1,220 | 118,000 | 1,220 |
| 2015-01-21 | 1,122 | 1,177 | 1,122 | 1,162 | 141,000 | 1,162 |
| 2015-01-20 | 1,066 | 1,107 | 1,066 | 1,103 | 48,000 | 1,103 |
| 2015-01-19 | 1,090 | 1,105 | 1,074 | 1,074 | 46,000 | 1,074 |
| 2015-01-16 | 1,088 | 1,088 | 1,072 | 1,081 | 23,000 | 1,081 |
| 2015-01-15 | 1,097 | 1,120 | 1,097 | 1,109 | 41,000 | 1,109 |
| 2015-01-14 | 1,128 | 1,128 | 1,086 | 1,096 | 51,000 | 1,096 |
| 2015-01-13 | 1,121 | 1,121 | 1,063 | 1,107 | 112,000 | 1,107 |
| 2015-01-09 | 1,136 | 1,142 | 1,122 | 1,126 | 51,000 | 1,126 |
| 2015-01-08 | 1,146 | 1,147 | 1,129 | 1,136 | 74,000 | 1,136 |
| 2015-01-07 | 1,148 | 1,160 | 1,145 | 1,146 | 35,000 | 1,146 |
| 2015-01-06 | 1,169 | 1,169 | 1,127 | 1,148 | 86,000 | 1,148 |
| 2015-01-05 | 1,180 | 1,190 | 1,174 | 1,174 | 51,000 | 1,174 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
