8125 (株)ワキタ 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 | 1,040 | 1,050 | 1,040 | 1,048 | 63,100 | 1,048 |
| 2015-12-29 | 1,030 | 1,049 | 1,024 | 1,046 | 110,500 | 1,046 |
| 2015-12-28 | 1,010 | 1,033 | 1,010 | 1,029 | 113,800 | 1,029 |
| 2015-12-25 | 1,028 | 1,028 | 1,004 | 1,008 | 107,100 | 1,008 |
| 2015-12-24 | 1,030 | 1,037 | 1,015 | 1,017 | 83,600 | 1,017 |
| 2015-12-22 | 1,031 | 1,037 | 1,017 | 1,018 | 88,300 | 1,018 |
| 2015-12-21 | 1,026 | 1,031 | 1,011 | 1,021 | 98,700 | 1,021 |
| 2015-12-18 | 1,032 | 1,062 | 1,030 | 1,034 | 243,700 | 1,034 |
| 2015-12-17 | 1,040 | 1,062 | 1,029 | 1,031 | 192,900 | 1,031 |
| 2015-12-16 | 1,015 | 1,026 | 1,005 | 1,019 | 194,400 | 1,019 |
| 2015-12-15 | 1,024 | 1,029 | 1,001 | 1,002 | 125,400 | 1,002 |
| 2015-12-14 | 1,003 | 1,014 | 992 | 1,014 | 159,200 | 1,014 |
| 2015-12-11 | 1,020 | 1,034 | 1,017 | 1,030 | 309,000 | 1,030 |
| 2015-12-10 | 1,031 | 1,036 | 1,008 | 1,016 | 215,900 | 1,016 |
| 2015-12-09 | 1,040 | 1,056 | 1,036 | 1,043 | 224,000 | 1,043 |
| 2015-12-08 | 1,049 | 1,056 | 1,043 | 1,050 | 172,000 | 1,050 |
| 2015-12-07 | 1,055 | 1,058 | 1,047 | 1,049 | 129,600 | 1,049 |
| 2015-12-04 | 1,052 | 1,055 | 1,045 | 1,047 | 213,800 | 1,047 |
| 2015-12-03 | 1,057 | 1,082 | 1,057 | 1,080 | 254,500 | 1,080 |
| 2015-12-02 | 1,059 | 1,063 | 1,045 | 1,054 | 201,800 | 1,054 |
| 2015-12-01 | 1,056 | 1,069 | 1,053 | 1,065 | 170,500 | 1,065 |
| 2015-11-30 | 1,054 | 1,063 | 1,049 | 1,057 | 248,800 | 1,057 |
| 2015-11-27 | 1,050 | 1,066 | 1,046 | 1,047 | 199,400 | 1,047 |
| 2015-11-26 | 1,043 | 1,049 | 1,038 | 1,044 | 243,800 | 1,044 |
| 2015-11-25 | 1,035 | 1,044 | 1,025 | 1,027 | 181,600 | 1,027 |
| 2015-11-24 | 1,029 | 1,035 | 1,025 | 1,032 | 224,400 | 1,032 |
| 2015-11-20 | 1,012 | 1,034 | 998 | 1,029 | 352,100 | 1,029 |
| 2015-11-19 | 1,017 | 1,032 | 1,013 | 1,017 | 232,700 | 1,017 |
| 2015-11-18 | 1,020 | 1,026 | 1,010 | 1,010 | 189,200 | 1,010 |
| 2015-11-17 | 1,022 | 1,022 | 1,010 | 1,014 | 391,500 | 1,014 |
| 2015-11-16 | 1,007 | 1,012 | 1,001 | 1,010 | 197,000 | 1,010 |
| 2015-11-13 | 990 | 1,023 | 981 | 1,022 | 615,400 | 1,022 |
| 2015-11-12 | 1,000 | 1,000 | 988 | 996 | 160,400 | 996 |
| 2015-11-11 | 990 | 1,007 | 989 | 998 | 233,800 | 998 |
| 2015-11-10 | 969 | 990 | 969 | 987 | 358,800 | 987 |
| 2015-11-09 | 965 | 978 | 961 | 977 | 262,300 | 977 |
| 2015-11-06 | 955 | 972 | 951 | 963 | 254,900 | 963 |
| 2015-11-05 | 953 | 965 | 951 | 955 | 298,400 | 955 |
| 2015-11-04 | 972 | 980 | 955 | 959 | 254,100 | 959 |
| 2015-11-02 | 955 | 966 | 945 | 953 | 295,100 | 953 |
| 2015-10-30 | 966 | 973 | 952 | 956 | 277,700 | 956 |
| 2015-10-29 | 965 | 982 | 965 | 974 | 313,300 | 974 |
| 2015-10-28 | 976 | 978 | 959 | 960 | 308,700 | 960 |
| 2015-10-27 | 996 | 1,003 | 975 | 976 | 415,500 | 976 |
| 2015-10-26 | 1,007 | 1,011 | 998 | 1,005 | 179,600 | 1,005 |
| 2015-10-23 | 1,005 | 1,015 | 997 | 1,004 | 283,100 | 1,004 |
| 2015-10-22 | 996 | 998 | 985 | 988 | 195,700 | 988 |
| 2015-10-21 | 985 | 997 | 977 | 996 | 301,200 | 996 |
| 2015-10-20 | 1,005 | 1,009 | 984 | 988 | 195,800 | 988 |
| 2015-10-19 | 1,011 | 1,015 | 995 | 999 | 277,700 | 999 |
| 2015-10-16 | 1,026 | 1,026 | 1,006 | 1,010 | 328,000 | 1,010 |
| 2015-10-15 | 1,022 | 1,035 | 1,018 | 1,027 | 399,100 | 1,027 |
| 2015-10-14 | 1,017 | 1,033 | 1,014 | 1,015 | 395,500 | 1,015 |
| 2015-10-13 | 1,040 | 1,054 | 1,020 | 1,025 | 614,500 | 1,025 |
| 2015-10-09 | 1,101 | 1,115 | 1,091 | 1,100 | 169,400 | 1,100 |
| 2015-10-08 | 1,090 | 1,120 | 1,083 | 1,101 | 317,900 | 1,101 |
| 2015-10-07 | 1,083 | 1,113 | 1,072 | 1,078 | 241,500 | 1,078 |
| 2015-10-06 | 1,088 | 1,115 | 1,070 | 1,072 | 202,500 | 1,072 |
| 2015-10-05 | 1,079 | 1,089 | 1,067 | 1,077 | 158,700 | 1,077 |
| 2015-10-02 | 1,068 | 1,074 | 1,048 | 1,057 | 133,000 | 1,057 |
| 2015-10-01 | 1,088 | 1,089 | 1,060 | 1,075 | 167,900 | 1,075 |
| 2015-09-30 | 1,075 | 1,106 | 1,075 | 1,079 | 207,200 | 1,079 |
| 2015-09-29 | 1,083 | 1,087 | 1,053 | 1,055 | 181,400 | 1,055 |
| 2015-09-28 | 1,080 | 1,108 | 1,076 | 1,099 | 154,700 | 1,099 |
| 2015-09-25 | 1,078 | 1,098 | 1,068 | 1,088 | 95,900 | 1,088 |
| 2015-09-24 | 1,077 | 1,099 | 1,071 | 1,078 | 94,600 | 1,078 |
| 2015-09-18 | 1,100 | 1,108 | 1,087 | 1,098 | 106,500 | 1,098 |
| 2015-09-17 | 1,099 | 1,125 | 1,095 | 1,105 | 150,300 | 1,105 |
| 2015-09-16 | 1,101 | 1,112 | 1,076 | 1,100 | 112,000 | 1,100 |
| 2015-09-15 | 1,100 | 1,115 | 1,090 | 1,101 | 117,900 | 1,101 |
| 2015-09-14 | 1,091 | 1,107 | 1,076 | 1,088 | 129,400 | 1,088 |
| 2015-09-11 | 1,089 | 1,090 | 1,064 | 1,081 | 145,600 | 1,081 |
| 2015-09-10 | 1,043 | 1,079 | 1,037 | 1,076 | 93,000 | 1,076 |
| 2015-09-09 | 1,050 | 1,073 | 1,047 | 1,064 | 120,200 | 1,064 |
| 2015-09-08 | 1,048 | 1,052 | 1,016 | 1,022 | 88,100 | 1,022 |
| 2015-09-07 | 1,059 | 1,078 | 1,043 | 1,053 | 55,400 | 1,053 |
| 2015-09-04 | 1,103 | 1,103 | 1,056 | 1,065 | 88,600 | 1,065 |
| 2015-09-03 | 1,094 | 1,109 | 1,087 | 1,091 | 75,700 | 1,091 |
| 2015-09-02 | 1,065 | 1,111 | 1,055 | 1,085 | 130,800 | 1,085 |
| 2015-09-01 | 1,119 | 1,127 | 1,085 | 1,085 | 147,400 | 1,085 |
| 2015-08-31 | 1,124 | 1,124 | 1,101 | 1,113 | 103,600 | 1,113 |
| 2015-08-28 | 1,119 | 1,145 | 1,110 | 1,136 | 106,200 | 1,136 |
| 2015-08-27 | 1,089 | 1,114 | 1,083 | 1,088 | 117,700 | 1,088 |
| 2015-08-26 | 1,043 | 1,082 | 1,025 | 1,073 | 151,500 | 1,073 |
| 2015-08-25 | 1,021 | 1,090 | 1,011 | 1,034 | 176,500 | 1,034 |
| 2015-08-24 | 1,100 | 1,128 | 1,073 | 1,073 | 151,700 | 1,073 |
| 2015-08-21 | 1,152 | 1,160 | 1,130 | 1,133 | 103,900 | 1,133 |
| 2015-08-20 | 1,200 | 1,207 | 1,182 | 1,182 | 55,300 | 1,182 |
| 2015-08-19 | 1,198 | 1,228 | 1,194 | 1,209 | 141,300 | 1,209 |
| 2015-08-18 | 1,187 | 1,210 | 1,184 | 1,200 | 121,800 | 1,200 |
| 2015-08-17 | 1,225 | 1,227 | 1,179 | 1,187 | 138,000 | 1,187 |
| 2015-08-14 | 1,246 | 1,246 | 1,213 | 1,225 | 75,600 | 1,225 |
| 2015-08-13 | 1,246 | 1,260 | 1,237 | 1,252 | 95,800 | 1,252 |
| 2015-08-12 | 1,240 | 1,260 | 1,237 | 1,248 | 95,800 | 1,248 |
| 2015-08-11 | 1,245 | 1,265 | 1,236 | 1,248 | 133,000 | 1,248 |
| 2015-08-10 | 1,214 | 1,239 | 1,211 | 1,236 | 158,000 | 1,236 |
| 2015-08-07 | 1,225 | 1,238 | 1,210 | 1,214 | 108,800 | 1,214 |
| 2015-08-06 | 1,191 | 1,223 | 1,189 | 1,217 | 202,800 | 1,217 |
| 2015-08-05 | 1,178 | 1,199 | 1,170 | 1,178 | 133,900 | 1,178 |
| 2015-08-04 | 1,179 | 1,186 | 1,170 | 1,185 | 88,800 | 1,185 |
| 2015-08-03 | 1,186 | 1,195 | 1,177 | 1,185 | 66,100 | 1,185 |
| 2015-07-31 | 1,185 | 1,193 | 1,173 | 1,191 | 55,400 | 1,191 |
| 2015-07-30 | 1,180 | 1,189 | 1,173 | 1,185 | 95,300 | 1,185 |
| 2015-07-29 | 1,179 | 1,189 | 1,166 | 1,176 | 84,400 | 1,176 |
| 2015-07-28 | 1,181 | 1,188 | 1,168 | 1,181 | 65,600 | 1,181 |
| 2015-07-27 | 1,202 | 1,204 | 1,187 | 1,193 | 89,200 | 1,193 |
| 2015-07-24 | 1,199 | 1,214 | 1,198 | 1,205 | 78,700 | 1,205 |
| 2015-07-23 | 1,194 | 1,204 | 1,186 | 1,203 | 88,800 | 1,203 |
| 2015-07-22 | 1,205 | 1,207 | 1,197 | 1,199 | 66,900 | 1,199 |
| 2015-07-21 | 1,221 | 1,228 | 1,214 | 1,219 | 65,100 | 1,219 |
| 2015-07-17 | 1,229 | 1,229 | 1,211 | 1,218 | 54,700 | 1,218 |
| 2015-07-16 | 1,225 | 1,236 | 1,220 | 1,230 | 130,900 | 1,230 |
| 2015-07-15 | 1,223 | 1,228 | 1,214 | 1,223 | 100,700 | 1,223 |
| 2015-07-14 | 1,206 | 1,224 | 1,200 | 1,214 | 145,300 | 1,214 |
| 2015-07-13 | 1,191 | 1,201 | 1,179 | 1,189 | 103,800 | 1,189 |
| 2015-07-10 | 1,239 | 1,239 | 1,181 | 1,191 | 228,700 | 1,191 |
| 2015-07-09 | 1,180 | 1,237 | 1,168 | 1,234 | 251,300 | 1,234 |
| 2015-07-08 | 1,216 | 1,225 | 1,193 | 1,194 | 143,300 | 1,194 |
| 2015-07-07 | 1,210 | 1,240 | 1,210 | 1,218 | 123,500 | 1,218 |
| 2015-07-06 | 1,227 | 1,230 | 1,201 | 1,202 | 177,200 | 1,202 |
| 2015-07-03 | 1,251 | 1,255 | 1,236 | 1,252 | 80,700 | 1,252 |
| 2015-07-02 | 1,247 | 1,248 | 1,236 | 1,242 | 70,500 | 1,242 |
| 2015-07-01 | 1,248 | 1,248 | 1,231 | 1,237 | 72,600 | 1,237 |
| 2015-06-30 | 1,246 | 1,253 | 1,242 | 1,248 | 79,500 | 1,248 |
| 2015-06-29 | 1,264 | 1,264 | 1,245 | 1,247 | 101,600 | 1,247 |
| 2015-06-26 | 1,273 | 1,273 | 1,253 | 1,268 | 61,400 | 1,268 |
| 2015-06-25 | 1,267 | 1,280 | 1,266 | 1,274 | 88,800 | 1,274 |
| 2015-06-24 | 1,281 | 1,293 | 1,278 | 1,279 | 98,100 | 1,279 |
| 2015-06-23 | 1,275 | 1,285 | 1,273 | 1,280 | 132,200 | 1,280 |
| 2015-06-22 | 1,269 | 1,276 | 1,262 | 1,271 | 85,700 | 1,271 |
| 2015-06-19 | 1,255 | 1,270 | 1,253 | 1,270 | 127,900 | 1,270 |
| 2015-06-18 | 1,279 | 1,279 | 1,240 | 1,254 | 76,400 | 1,254 |
| 2015-06-17 | 1,252 | 1,278 | 1,252 | 1,262 | 114,200 | 1,262 |
| 2015-06-16 | 1,278 | 1,285 | 1,244 | 1,245 | 160,500 | 1,245 |
| 2015-06-15 | 1,281 | 1,285 | 1,271 | 1,284 | 62,900 | 1,284 |
| 2015-06-12 | 1,286 | 1,295 | 1,270 | 1,274 | 164,400 | 1,274 |
| 2015-06-11 | 1,290 | 1,294 | 1,276 | 1,278 | 88,600 | 1,278 |
| 2015-06-10 | 1,284 | 1,308 | 1,279 | 1,279 | 124,000 | 1,279 |
| 2015-06-09 | 1,277 | 1,297 | 1,275 | 1,275 | 94,900 | 1,275 |
| 2015-06-08 | 1,290 | 1,298 | 1,283 | 1,286 | 52,700 | 1,286 |
| 2015-06-05 | 1,275 | 1,298 | 1,275 | 1,291 | 121,800 | 1,291 |
| 2015-06-04 | 1,273 | 1,285 | 1,267 | 1,272 | 124,700 | 1,272 |
| 2015-06-03 | 1,290 | 1,294 | 1,275 | 1,282 | 97,100 | 1,282 |
| 2015-06-02 | 1,291 | 1,309 | 1,288 | 1,298 | 127,300 | 1,298 |
| 2015-06-01 | 1,288 | 1,291 | 1,281 | 1,291 | 80,900 | 1,291 |
| 2015-05-29 | 1,274 | 1,293 | 1,274 | 1,288 | 96,200 | 1,288 |
| 2015-05-28 | 1,285 | 1,297 | 1,280 | 1,282 | 113,300 | 1,282 |
| 2015-05-27 | 1,274 | 1,285 | 1,273 | 1,282 | 108,900 | 1,282 |
| 2015-05-26 | 1,263 | 1,276 | 1,259 | 1,271 | 78,300 | 1,271 |
| 2015-05-25 | 1,268 | 1,278 | 1,260 | 1,263 | 88,400 | 1,263 |
| 2015-05-22 | 1,254 | 1,267 | 1,252 | 1,266 | 90,100 | 1,266 |
| 2015-05-21 | 1,267 | 1,267 | 1,245 | 1,250 | 133,100 | 1,250 |
| 2015-05-20 | 1,240 | 1,268 | 1,240 | 1,262 | 168,900 | 1,262 |
| 2015-05-19 | 1,231 | 1,243 | 1,223 | 1,238 | 124,900 | 1,238 |
| 2015-05-18 | 1,237 | 1,245 | 1,233 | 1,243 | 94,900 | 1,243 |
| 2015-05-15 | 1,224 | 1,242 | 1,220 | 1,234 | 111,100 | 1,234 |
| 2015-05-14 | 1,218 | 1,230 | 1,203 | 1,212 | 128,200 | 1,212 |
| 2015-05-13 | 1,235 | 1,243 | 1,222 | 1,225 | 124,100 | 1,225 |
| 2015-05-12 | 1,215 | 1,248 | 1,199 | 1,248 | 264,700 | 1,248 |
| 2015-05-11 | 1,222 | 1,223 | 1,212 | 1,217 | 163,100 | 1,217 |
| 2015-05-08 | 1,204 | 1,211 | 1,195 | 1,207 | 213,200 | 1,207 |
| 2015-05-07 | 1,180 | 1,212 | 1,180 | 1,198 | 179,900 | 1,198 |
| 2015-05-01 | 1,180 | 1,190 | 1,175 | 1,187 | 108,300 | 1,187 |
| 2015-04-30 | 1,189 | 1,198 | 1,177 | 1,193 | 173,900 | 1,193 |
| 2015-04-28 | 1,178 | 1,193 | 1,178 | 1,184 | 99,300 | 1,184 |
| 2015-04-27 | 1,185 | 1,185 | 1,167 | 1,176 | 79,500 | 1,176 |
| 2015-04-24 | 1,181 | 1,188 | 1,179 | 1,183 | 95,500 | 1,183 |
| 2015-04-23 | 1,194 | 1,194 | 1,178 | 1,180 | 84,500 | 1,180 |
| 2015-04-22 | 1,188 | 1,198 | 1,186 | 1,189 | 64,100 | 1,189 |
| 2015-04-21 | 1,179 | 1,188 | 1,172 | 1,178 | 93,400 | 1,178 |
| 2015-04-20 | 1,182 | 1,195 | 1,171 | 1,181 | 133,900 | 1,181 |
| 2015-04-17 | 1,193 | 1,199 | 1,184 | 1,192 | 120,300 | 1,192 |
| 2015-04-16 | 1,215 | 1,218 | 1,182 | 1,198 | 247,500 | 1,198 |
| 2015-04-15 | 1,238 | 1,249 | 1,225 | 1,229 | 94,400 | 1,229 |
| 2015-04-14 | 1,203 | 1,236 | 1,199 | 1,231 | 190,800 | 1,231 |
| 2015-04-13 | 1,200 | 1,213 | 1,179 | 1,196 | 165,000 | 1,196 |
| 2015-04-10 | 1,200 | 1,215 | 1,183 | 1,208 | 255,800 | 1,208 |
| 2015-04-09 | 1,201 | 1,201 | 1,181 | 1,192 | 92,800 | 1,192 |
| 2015-04-08 | 1,200 | 1,211 | 1,194 | 1,197 | 85,300 | 1,197 |
| 2015-04-07 | 1,179 | 1,205 | 1,175 | 1,199 | 102,400 | 1,199 |
| 2015-04-06 | 1,172 | 1,182 | 1,167 | 1,171 | 72,000 | 1,171 |
| 2015-04-03 | 1,190 | 1,190 | 1,173 | 1,187 | 62,100 | 1,187 |
| 2015-04-02 | 1,175 | 1,198 | 1,175 | 1,181 | 111,400 | 1,181 |
| 2015-04-01 | 1,150 | 1,186 | 1,148 | 1,179 | 142,900 | 1,179 |
| 2015-03-31 | 1,180 | 1,193 | 1,167 | 1,168 | 64,400 | 1,168 |
| 2015-03-30 | 1,181 | 1,182 | 1,155 | 1,168 | 109,000 | 1,168 |
| 2015-03-27 | 1,208 | 1,221 | 1,169 | 1,175 | 139,600 | 1,175 |
| 2015-03-26 | 1,199 | 1,219 | 1,192 | 1,214 | 232,100 | 1,214 |
| 2015-03-25 | 1,200 | 1,206 | 1,184 | 1,200 | 166,300 | 1,200 |
| 2015-03-24 | 1,166 | 1,205 | 1,162 | 1,202 | 252,200 | 1,202 |
| 2015-03-23 | 1,178 | 1,184 | 1,160 | 1,163 | 123,300 | 1,163 |
| 2015-03-20 | 1,148 | 1,175 | 1,145 | 1,174 | 125,500 | 1,174 |
| 2015-03-19 | 1,154 | 1,157 | 1,141 | 1,144 | 85,900 | 1,144 |
| 2015-03-18 | 1,174 | 1,174 | 1,149 | 1,153 | 112,300 | 1,153 |
| 2015-03-17 | 1,176 | 1,177 | 1,164 | 1,167 | 114,100 | 1,167 |
| 2015-03-16 | 1,159 | 1,178 | 1,151 | 1,176 | 164,800 | 1,176 |
| 2015-03-13 | 1,152 | 1,160 | 1,141 | 1,155 | 229,400 | 1,155 |
| 2015-03-12 | 1,143 | 1,145 | 1,125 | 1,140 | 106,400 | 1,140 |
| 2015-03-11 | 1,123 | 1,140 | 1,117 | 1,138 | 124,000 | 1,138 |
| 2015-03-10 | 1,132 | 1,137 | 1,123 | 1,127 | 91,200 | 1,127 |
| 2015-03-09 | 1,127 | 1,136 | 1,123 | 1,129 | 86,900 | 1,129 |
| 2015-03-06 | 1,133 | 1,136 | 1,123 | 1,131 | 74,100 | 1,131 |
| 2015-03-05 | 1,132 | 1,141 | 1,126 | 1,132 | 68,400 | 1,132 |
| 2015-03-04 | 1,141 | 1,145 | 1,126 | 1,135 | 81,700 | 1,135 |
| 2015-03-03 | 1,148 | 1,159 | 1,142 | 1,148 | 116,700 | 1,148 |
| 2015-03-02 | 1,168 | 1,168 | 1,151 | 1,152 | 75,600 | 1,152 |
| 2015-02-27 | 1,158 | 1,164 | 1,152 | 1,159 | 177,700 | 1,159 |
| 2015-02-26 | 1,143 | 1,157 | 1,140 | 1,152 | 117,200 | 1,152 |
| 2015-02-25 | 1,149 | 1,157 | 1,135 | 1,152 | 159,800 | 1,152 |
| 2015-02-24 | 1,163 | 1,177 | 1,159 | 1,176 | 456,600 | 1,176 |
| 2015-02-23 | 1,164 | 1,174 | 1,155 | 1,160 | 156,100 | 1,160 |
| 2015-02-20 | 1,154 | 1,161 | 1,150 | 1,159 | 84,600 | 1,159 |
| 2015-02-19 | 1,140 | 1,155 | 1,138 | 1,153 | 212,500 | 1,153 |
| 2015-02-18 | 1,125 | 1,145 | 1,117 | 1,142 | 150,800 | 1,142 |
| 2015-02-17 | 1,118 | 1,126 | 1,110 | 1,116 | 153,300 | 1,116 |
| 2015-02-16 | 1,111 | 1,126 | 1,102 | 1,115 | 218,600 | 1,115 |
| 2015-02-13 | 1,103 | 1,103 | 1,090 | 1,090 | 179,400 | 1,090 |
| 2015-02-12 | 1,119 | 1,121 | 1,104 | 1,105 | 162,400 | 1,105 |
| 2015-02-10 | 1,104 | 1,110 | 1,095 | 1,098 | 132,500 | 1,098 |
| 2015-02-09 | 1,116 | 1,116 | 1,102 | 1,107 | 117,900 | 1,107 |
| 2015-02-06 | 1,117 | 1,121 | 1,100 | 1,103 | 100,600 | 1,103 |
| 2015-02-05 | 1,120 | 1,128 | 1,110 | 1,119 | 71,500 | 1,119 |
| 2015-02-04 | 1,111 | 1,137 | 1,110 | 1,125 | 156,600 | 1,125 |
| 2015-02-03 | 1,120 | 1,126 | 1,098 | 1,104 | 105,700 | 1,104 |
| 2015-02-02 | 1,116 | 1,124 | 1,110 | 1,114 | 75,500 | 1,114 |
| 2015-01-30 | 1,117 | 1,126 | 1,112 | 1,123 | 98,800 | 1,123 |
| 2015-01-29 | 1,112 | 1,117 | 1,104 | 1,105 | 63,900 | 1,105 |
| 2015-01-28 | 1,118 | 1,126 | 1,113 | 1,121 | 42,900 | 1,121 |
| 2015-01-27 | 1,107 | 1,127 | 1,103 | 1,126 | 134,100 | 1,126 |
| 2015-01-26 | 1,095 | 1,104 | 1,093 | 1,095 | 60,300 | 1,095 |
| 2015-01-23 | 1,114 | 1,114 | 1,100 | 1,105 | 56,200 | 1,105 |
| 2015-01-22 | 1,107 | 1,107 | 1,094 | 1,104 | 70,800 | 1,104 |
| 2015-01-21 | 1,118 | 1,118 | 1,105 | 1,107 | 56,100 | 1,107 |
| 2015-01-20 | 1,104 | 1,124 | 1,104 | 1,118 | 84,000 | 1,118 |
| 2015-01-19 | 1,132 | 1,132 | 1,107 | 1,109 | 40,100 | 1,109 |
| 2015-01-16 | 1,121 | 1,133 | 1,103 | 1,117 | 107,200 | 1,117 |
| 2015-01-15 | 1,110 | 1,149 | 1,110 | 1,145 | 142,600 | 1,145 |
| 2015-01-14 | 1,120 | 1,124 | 1,105 | 1,105 | 103,900 | 1,105 |
| 2015-01-13 | 1,118 | 1,120 | 1,107 | 1,117 | 109,700 | 1,117 |
| 2015-01-09 | 1,124 | 1,128 | 1,115 | 1,118 | 60,200 | 1,118 |
| 2015-01-08 | 1,118 | 1,131 | 1,118 | 1,128 | 71,700 | 1,128 |
| 2015-01-07 | 1,115 | 1,124 | 1,113 | 1,113 | 60,300 | 1,113 |
| 2015-01-06 | 1,125 | 1,133 | 1,115 | 1,117 | 97,300 | 1,117 |
| 2015-01-05 | 1,131 | 1,161 | 1,126 | 1,148 | 111,400 | 1,148 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株