8129 東邦ホールディングス(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 | 2,913 | 2,955 | 2,899 | 2,952 | 124,900 | 2,952 |
| 2015-12-29 | 2,845 | 2,921 | 2,825 | 2,913 | 147,400 | 2,913 |
| 2015-12-28 | 2,851 | 2,877 | 2,810 | 2,866 | 133,300 | 2,866 |
| 2015-12-25 | 2,819 | 2,905 | 2,819 | 2,848 | 109,400 | 2,848 |
| 2015-12-24 | 2,962 | 2,962 | 2,836 | 2,839 | 195,500 | 2,839 |
| 2015-12-22 | 2,917 | 2,962 | 2,917 | 2,962 | 282,900 | 2,962 |
| 2015-12-21 | 2,892 | 2,946 | 2,878 | 2,918 | 565,600 | 2,918 |
| 2015-12-18 | 2,857 | 2,950 | 2,836 | 2,893 | 453,500 | 2,893 |
| 2015-12-17 | 2,845 | 2,879 | 2,799 | 2,859 | 394,900 | 2,859 |
| 2015-12-16 | 2,870 | 2,876 | 2,777 | 2,802 | 737,900 | 2,802 |
| 2015-12-15 | 2,835 | 2,930 | 2,835 | 2,854 | 334,000 | 2,854 |
| 2015-12-14 | 2,786 | 2,853 | 2,786 | 2,843 | 158,000 | 2,843 |
| 2015-12-11 | 2,860 | 2,923 | 2,838 | 2,854 | 239,000 | 2,854 |
| 2015-12-10 | 2,820 | 2,875 | 2,820 | 2,849 | 229,400 | 2,849 |
| 2015-12-09 | 2,893 | 2,926 | 2,839 | 2,848 | 188,500 | 2,848 |
| 2015-12-08 | 2,914 | 2,950 | 2,890 | 2,900 | 192,900 | 2,900 |
| 2015-12-07 | 2,946 | 2,970 | 2,925 | 2,927 | 146,700 | 2,927 |
| 2015-12-04 | 2,914 | 2,941 | 2,901 | 2,914 | 384,800 | 2,914 |
| 2015-12-03 | 3,065 | 3,075 | 2,922 | 2,955 | 543,600 | 2,955 |
| 2015-12-02 | 3,090 | 3,150 | 3,070 | 3,075 | 258,600 | 3,075 |
| 2015-12-01 | 3,065 | 3,100 | 3,040 | 3,070 | 128,300 | 3,070 |
| 2015-11-30 | 3,085 | 3,090 | 3,020 | 3,055 | 183,800 | 3,055 |
| 2015-11-27 | 3,125 | 3,140 | 3,045 | 3,055 | 154,000 | 3,055 |
| 2015-11-26 | 3,095 | 3,140 | 3,065 | 3,100 | 173,700 | 3,100 |
| 2015-11-25 | 3,125 | 3,130 | 3,090 | 3,095 | 175,900 | 3,095 |
| 2015-11-24 | 3,100 | 3,145 | 3,095 | 3,120 | 245,700 | 3,120 |
| 2015-11-20 | 3,095 | 3,130 | 3,065 | 3,115 | 211,600 | 3,115 |
| 2015-11-19 | 3,135 | 3,145 | 3,065 | 3,095 | 290,400 | 3,095 |
| 2015-11-18 | 3,150 | 3,150 | 3,100 | 3,110 | 251,600 | 3,110 |
| 2015-11-17 | 3,150 | 3,185 | 3,100 | 3,120 | 394,000 | 3,120 |
| 2015-11-16 | 3,110 | 3,155 | 3,080 | 3,140 | 348,900 | 3,140 |
| 2015-11-13 | 3,130 | 3,195 | 3,110 | 3,190 | 376,700 | 3,190 |
| 2015-11-12 | 3,125 | 3,215 | 3,100 | 3,145 | 573,300 | 3,145 |
| 2015-11-11 | 3,050 | 3,160 | 3,040 | 3,150 | 550,200 | 3,150 |
| 2015-11-10 | 2,928 | 3,065 | 2,928 | 3,060 | 602,900 | 3,060 |
| 2015-11-09 | 2,812 | 2,955 | 2,801 | 2,950 | 785,700 | 2,950 |
| 2015-11-06 | 2,745 | 2,787 | 2,716 | 2,764 | 197,600 | 2,764 |
| 2015-11-05 | 2,701 | 2,747 | 2,665 | 2,712 | 323,700 | 2,712 |
| 2015-11-04 | 2,723 | 2,737 | 2,686 | 2,694 | 261,000 | 2,694 |
| 2015-11-02 | 2,650 | 2,695 | 2,632 | 2,680 | 261,900 | 2,680 |
| 2015-10-30 | 2,663 | 2,715 | 2,648 | 2,693 | 379,600 | 2,693 |
| 2015-10-29 | 2,607 | 2,638 | 2,591 | 2,628 | 657,400 | 2,628 |
| 2015-10-28 | 2,609 | 2,631 | 2,576 | 2,582 | 301,200 | 2,582 |
| 2015-10-27 | 2,642 | 2,677 | 2,597 | 2,608 | 235,000 | 2,608 |
| 2015-10-26 | 2,664 | 2,664 | 2,629 | 2,632 | 81,900 | 2,632 |
| 2015-10-23 | 2,630 | 2,656 | 2,605 | 2,627 | 132,900 | 2,627 |
| 2015-10-22 | 2,575 | 2,594 | 2,549 | 2,585 | 109,900 | 2,585 |
| 2015-10-21 | 2,589 | 2,610 | 2,545 | 2,576 | 191,400 | 2,576 |
| 2015-10-20 | 2,594 | 2,614 | 2,556 | 2,586 | 176,100 | 2,586 |
| 2015-10-19 | 2,532 | 2,603 | 2,491 | 2,561 | 214,800 | 2,561 |
| 2015-10-16 | 2,536 | 2,588 | 2,514 | 2,515 | 310,900 | 2,515 |
| 2015-10-15 | 2,403 | 2,517 | 2,403 | 2,509 | 184,600 | 2,509 |
| 2015-10-14 | 2,448 | 2,451 | 2,396 | 2,415 | 261,000 | 2,415 |
| 2015-10-13 | 2,471 | 2,498 | 2,456 | 2,487 | 163,200 | 2,487 |
| 2015-10-09 | 2,462 | 2,481 | 2,398 | 2,478 | 261,800 | 2,478 |
| 2015-10-08 | 2,518 | 2,518 | 2,439 | 2,444 | 317,500 | 2,444 |
| 2015-10-07 | 2,577 | 2,577 | 2,498 | 2,518 | 185,200 | 2,518 |
| 2015-10-06 | 2,577 | 2,577 | 2,518 | 2,548 | 166,400 | 2,548 |
| 2015-10-05 | 2,493 | 2,533 | 2,454 | 2,529 | 184,500 | 2,529 |
| 2015-10-02 | 2,546 | 2,562 | 2,438 | 2,458 | 349,500 | 2,458 |
| 2015-10-01 | 2,523 | 2,556 | 2,492 | 2,545 | 147,500 | 2,545 |
| 2015-09-30 | 2,426 | 2,500 | 2,426 | 2,488 | 231,000 | 2,488 |
| 2015-09-29 | 2,525 | 2,525 | 2,429 | 2,436 | 244,100 | 2,436 |
| 2015-09-28 | 2,564 | 2,600 | 2,552 | 2,577 | 176,600 | 2,577 |
| 2015-09-25 | 2,545 | 2,584 | 2,475 | 2,546 | 429,500 | 2,546 |
| 2015-09-24 | 2,580 | 2,594 | 2,547 | 2,549 | 248,900 | 2,549 |
| 2015-09-18 | 2,630 | 2,630 | 2,591 | 2,596 | 187,200 | 2,596 |
| 2015-09-17 | 2,695 | 2,695 | 2,604 | 2,641 | 226,900 | 2,641 |
| 2015-09-16 | 2,723 | 2,727 | 2,656 | 2,696 | 200,100 | 2,696 |
| 2015-09-15 | 2,710 | 2,749 | 2,679 | 2,699 | 188,600 | 2,699 |
| 2015-09-14 | 2,700 | 2,726 | 2,676 | 2,677 | 137,600 | 2,677 |
| 2015-09-11 | 2,579 | 2,706 | 2,571 | 2,687 | 317,400 | 2,687 |
| 2015-09-10 | 2,596 | 2,633 | 2,561 | 2,591 | 235,200 | 2,591 |
| 2015-09-09 | 2,649 | 2,676 | 2,583 | 2,670 | 250,800 | 2,670 |
| 2015-09-08 | 2,656 | 2,669 | 2,557 | 2,566 | 135,700 | 2,566 |
| 2015-09-07 | 2,676 | 2,684 | 2,609 | 2,652 | 190,500 | 2,652 |
| 2015-09-04 | 2,713 | 2,736 | 2,658 | 2,693 | 414,300 | 2,693 |
| 2015-09-03 | 2,656 | 2,752 | 2,656 | 2,702 | 365,300 | 2,702 |
| 2015-09-02 | 2,539 | 2,700 | 2,523 | 2,660 | 485,500 | 2,660 |
| 2015-09-01 | 2,660 | 2,681 | 2,573 | 2,576 | 221,300 | 2,576 |
| 2015-08-31 | 2,664 | 2,678 | 2,610 | 2,668 | 238,400 | 2,668 |
| 2015-08-28 | 2,719 | 2,719 | 2,643 | 2,710 | 212,200 | 2,710 |
| 2015-08-27 | 2,606 | 2,721 | 2,606 | 2,636 | 298,100 | 2,636 |
| 2015-08-26 | 2,520 | 2,593 | 2,500 | 2,556 | 338,700 | 2,556 |
| 2015-08-25 | 2,464 | 2,619 | 2,464 | 2,500 | 345,200 | 2,500 |
| 2015-08-24 | 2,629 | 2,689 | 2,568 | 2,575 | 316,000 | 2,575 |
| 2015-08-21 | 2,732 | 2,772 | 2,699 | 2,704 | 308,400 | 2,704 |
| 2015-08-20 | 2,811 | 2,851 | 2,769 | 2,773 | 185,400 | 2,773 |
| 2015-08-19 | 2,845 | 2,872 | 2,798 | 2,826 | 226,000 | 2,826 |
| 2015-08-18 | 2,880 | 2,920 | 2,817 | 2,860 | 329,100 | 2,860 |
| 2015-08-17 | 2,816 | 2,879 | 2,777 | 2,871 | 225,000 | 2,871 |
| 2015-08-14 | 2,810 | 2,816 | 2,748 | 2,777 | 388,100 | 2,777 |
| 2015-08-13 | 2,817 | 2,829 | 2,751 | 2,803 | 321,400 | 2,803 |
| 2015-08-12 | 2,807 | 2,854 | 2,793 | 2,838 | 415,200 | 2,838 |
| 2015-08-11 | 2,895 | 2,895 | 2,793 | 2,806 | 585,900 | 2,806 |
| 2015-08-10 | 2,970 | 3,030 | 2,894 | 2,912 | 474,800 | 2,912 |
| 2015-08-07 | 2,961 | 3,005 | 2,911 | 3,005 | 230,200 | 3,005 |
| 2015-08-06 | 2,950 | 3,040 | 2,922 | 3,005 | 316,600 | 3,005 |
| 2015-08-05 | 2,905 | 2,936 | 2,874 | 2,912 | 267,400 | 2,912 |
| 2015-08-04 | 3,000 | 3,015 | 2,830 | 2,885 | 790,100 | 2,885 |
| 2015-08-03 | 3,100 | 3,180 | 3,085 | 3,175 | 255,400 | 3,175 |
| 2015-07-31 | 3,130 | 3,130 | 3,055 | 3,085 | 192,900 | 3,085 |
| 2015-07-30 | 3,100 | 3,150 | 3,085 | 3,115 | 144,100 | 3,115 |
| 2015-07-29 | 3,055 | 3,110 | 3,035 | 3,095 | 131,000 | 3,095 |
| 2015-07-28 | 3,020 | 3,070 | 3,015 | 3,030 | 212,900 | 3,030 |
| 2015-07-27 | 3,090 | 3,090 | 3,020 | 3,030 | 162,800 | 3,030 |
| 2015-07-24 | 3,110 | 3,135 | 3,095 | 3,105 | 128,800 | 3,105 |
| 2015-07-23 | 3,100 | 3,130 | 3,080 | 3,110 | 148,800 | 3,110 |
| 2015-07-22 | 3,085 | 3,115 | 3,070 | 3,070 | 119,000 | 3,070 |
| 2015-07-21 | 3,055 | 3,100 | 3,045 | 3,095 | 183,600 | 3,095 |
| 2015-07-17 | 3,100 | 3,100 | 3,045 | 3,065 | 154,500 | 3,065 |
| 2015-07-16 | 3,000 | 3,085 | 2,979 | 3,080 | 266,200 | 3,080 |
| 2015-07-15 | 2,980 | 3,000 | 2,938 | 3,000 | 482,400 | 3,000 |
| 2015-07-14 | 2,920 | 3,000 | 2,919 | 2,993 | 500,000 | 2,993 |
| 2015-07-13 | 2,800 | 2,938 | 2,773 | 2,925 | 552,300 | 2,925 |
| 2015-07-10 | 2,683 | 2,795 | 2,683 | 2,742 | 372,200 | 2,742 |
| 2015-07-09 | 2,739 | 2,769 | 2,586 | 2,650 | 772,200 | 2,650 |
| 2015-07-08 | 2,838 | 2,885 | 2,769 | 2,771 | 300,800 | 2,771 |
| 2015-07-07 | 2,840 | 2,869 | 2,821 | 2,865 | 244,300 | 2,865 |
| 2015-07-06 | 2,799 | 2,883 | 2,775 | 2,798 | 303,100 | 2,798 |
| 2015-07-03 | 2,853 | 2,853 | 2,796 | 2,830 | 203,800 | 2,830 |
| 2015-07-02 | 2,896 | 2,912 | 2,869 | 2,874 | 179,100 | 2,874 |
| 2015-07-01 | 2,833 | 2,880 | 2,824 | 2,875 | 225,900 | 2,875 |
| 2015-06-30 | 2,774 | 2,841 | 2,774 | 2,819 | 297,200 | 2,819 |
| 2015-06-29 | 2,770 | 2,794 | 2,732 | 2,744 | 401,700 | 2,744 |
| 2015-06-26 | 2,905 | 2,905 | 2,824 | 2,846 | 340,200 | 2,846 |
| 2015-06-25 | 2,879 | 2,933 | 2,868 | 2,915 | 229,000 | 2,915 |
| 2015-06-24 | 2,880 | 2,888 | 2,832 | 2,880 | 219,300 | 2,880 |
| 2015-06-23 | 2,830 | 2,875 | 2,825 | 2,864 | 258,300 | 2,864 |
| 2015-06-22 | 2,799 | 2,826 | 2,785 | 2,809 | 247,600 | 2,809 |
| 2015-06-19 | 2,809 | 2,815 | 2,760 | 2,779 | 616,700 | 2,779 |
| 2015-06-18 | 2,783 | 2,824 | 2,755 | 2,781 | 431,000 | 2,781 |
| 2015-06-17 | 2,910 | 2,912 | 2,808 | 2,810 | 698,500 | 2,810 |
| 2015-06-16 | 2,821 | 2,947 | 2,821 | 2,927 | 657,700 | 2,927 |
| 2015-06-15 | 2,755 | 2,816 | 2,742 | 2,816 | 304,400 | 2,816 |
| 2015-06-12 | 2,742 | 2,750 | 2,698 | 2,730 | 572,200 | 2,730 |
| 2015-06-11 | 2,676 | 2,780 | 2,676 | 2,753 | 532,700 | 2,753 |
| 2015-06-10 | 2,691 | 2,699 | 2,639 | 2,657 | 508,500 | 2,657 |
| 2015-06-09 | 2,658 | 2,708 | 2,652 | 2,686 | 325,400 | 2,686 |
| 2015-06-08 | 2,660 | 2,710 | 2,654 | 2,695 | 222,500 | 2,695 |
| 2015-06-05 | 2,674 | 2,702 | 2,644 | 2,654 | 351,400 | 2,654 |
| 2015-06-04 | 2,670 | 2,712 | 2,660 | 2,711 | 306,000 | 2,711 |
| 2015-06-03 | 2,632 | 2,678 | 2,631 | 2,669 | 315,300 | 2,669 |
| 2015-06-02 | 2,694 | 2,706 | 2,653 | 2,662 | 311,600 | 2,662 |
| 2015-06-01 | 2,600 | 2,713 | 2,598 | 2,695 | 775,600 | 2,695 |
| 2015-05-29 | 2,550 | 2,639 | 2,550 | 2,619 | 643,700 | 2,619 |
| 2015-05-28 | 2,525 | 2,565 | 2,525 | 2,531 | 366,700 | 2,531 |
| 2015-05-27 | 2,508 | 2,539 | 2,486 | 2,515 | 532,200 | 2,515 |
| 2015-05-26 | 2,539 | 2,555 | 2,522 | 2,522 | 386,400 | 2,522 |
| 2015-05-25 | 2,566 | 2,579 | 2,508 | 2,520 | 409,100 | 2,520 |
| 2015-05-22 | 2,501 | 2,558 | 2,493 | 2,542 | 579,900 | 2,542 |
| 2015-05-21 | 2,485 | 2,514 | 2,457 | 2,506 | 426,300 | 2,506 |
| 2015-05-20 | 2,459 | 2,471 | 2,423 | 2,463 | 420,000 | 2,463 |
| 2015-05-19 | 2,400 | 2,431 | 2,389 | 2,419 | 450,300 | 2,419 |
| 2015-05-18 | 2,352 | 2,403 | 2,348 | 2,395 | 471,600 | 2,395 |
| 2015-05-15 | 2,319 | 2,352 | 2,300 | 2,334 | 416,500 | 2,334 |
| 2015-05-14 | 2,227 | 2,342 | 2,227 | 2,335 | 824,600 | 2,335 |
| 2015-05-13 | 2,188 | 2,227 | 2,153 | 2,227 | 497,800 | 2,227 |
| 2015-05-12 | 2,152 | 2,181 | 2,136 | 2,180 | 388,700 | 2,180 |
| 2015-05-11 | 2,127 | 2,161 | 2,116 | 2,134 | 562,700 | 2,134 |
| 2015-05-08 | 2,077 | 2,107 | 2,070 | 2,083 | 267,100 | 2,083 |
| 2015-05-07 | 2,043 | 2,106 | 2,020 | 2,077 | 460,300 | 2,077 |
| 2015-05-01 | 2,060 | 2,072 | 2,013 | 2,040 | 394,900 | 2,040 |
| 2015-04-30 | 2,059 | 2,115 | 2,059 | 2,087 | 429,800 | 2,087 |
| 2015-04-28 | 2,057 | 2,083 | 2,047 | 2,057 | 158,600 | 2,057 |
| 2015-04-27 | 2,069 | 2,071 | 2,043 | 2,055 | 195,100 | 2,055 |
| 2015-04-24 | 2,054 | 2,099 | 2,054 | 2,069 | 165,600 | 2,069 |
| 2015-04-23 | 2,089 | 2,101 | 2,054 | 2,069 | 306,600 | 2,069 |
| 2015-04-22 | 2,113 | 2,123 | 2,081 | 2,088 | 320,100 | 2,088 |
| 2015-04-21 | 2,051 | 2,122 | 2,047 | 2,117 | 492,700 | 2,117 |
| 2015-04-20 | 2,078 | 2,112 | 2,050 | 2,050 | 927,300 | 2,050 |
| 2015-04-17 | 2,111 | 2,144 | 2,085 | 2,087 | 510,100 | 2,087 |
| 2015-04-16 | 2,148 | 2,174 | 2,087 | 2,111 | 507,600 | 2,111 |
| 2015-04-15 | 2,186 | 2,210 | 2,112 | 2,126 | 751,900 | 2,126 |
| 2015-04-14 | 2,234 | 2,292 | 2,211 | 2,215 | 423,400 | 2,215 |
| 2015-04-13 | 2,252 | 2,283 | 2,228 | 2,234 | 314,200 | 2,234 |
| 2015-04-10 | 2,253 | 2,271 | 2,223 | 2,252 | 395,600 | 2,252 |
| 2015-04-09 | 2,222 | 2,253 | 2,214 | 2,253 | 422,900 | 2,253 |
| 2015-04-08 | 2,200 | 2,243 | 2,187 | 2,213 | 344,900 | 2,213 |
| 2015-04-07 | 2,166 | 2,204 | 2,159 | 2,201 | 348,200 | 2,201 |
| 2015-04-06 | 2,150 | 2,224 | 2,138 | 2,165 | 533,500 | 2,165 |
| 2015-04-03 | 2,128 | 2,139 | 2,103 | 2,137 | 352,800 | 2,137 |
| 2015-04-02 | 2,081 | 2,136 | 2,081 | 2,112 | 314,600 | 2,112 |
| 2015-04-01 | 2,018 | 2,088 | 2,018 | 2,076 | 418,400 | 2,076 |
| 2015-03-31 | 2,112 | 2,112 | 2,025 | 2,030 | 334,400 | 2,030 |
| 2015-03-30 | 2,054 | 2,082 | 2,042 | 2,073 | 181,600 | 2,073 |
| 2015-03-27 | 2,050 | 2,084 | 2,026 | 2,043 | 241,700 | 2,043 |
| 2015-03-26 | 2,114 | 2,134 | 2,059 | 2,076 | 275,900 | 2,076 |
| 2015-03-25 | 2,156 | 2,166 | 2,116 | 2,132 | 163,100 | 2,132 |
| 2015-03-24 | 2,121 | 2,180 | 2,121 | 2,170 | 352,700 | 2,170 |
| 2015-03-23 | 2,098 | 2,138 | 2,096 | 2,106 | 252,800 | 2,106 |
| 2015-03-20 | 2,107 | 2,123 | 2,090 | 2,098 | 276,000 | 2,098 |
| 2015-03-19 | 2,118 | 2,149 | 2,096 | 2,107 | 361,000 | 2,107 |
| 2015-03-18 | 2,164 | 2,184 | 2,132 | 2,146 | 216,000 | 2,146 |
| 2015-03-17 | 2,120 | 2,169 | 2,110 | 2,164 | 515,100 | 2,164 |
| 2015-03-16 | 2,083 | 2,126 | 2,076 | 2,105 | 466,400 | 2,105 |
| 2015-03-13 | 2,100 | 2,100 | 2,073 | 2,080 | 480,300 | 2,080 |
| 2015-03-12 | 2,051 | 2,099 | 2,049 | 2,091 | 478,100 | 2,091 |
| 2015-03-11 | 2,049 | 2,062 | 2,001 | 2,029 | 520,500 | 2,029 |
| 2015-03-10 | 2,066 | 2,097 | 2,053 | 2,084 | 409,800 | 2,084 |
| 2015-03-09 | 2,042 | 2,076 | 2,026 | 2,041 | 392,200 | 2,041 |
| 2015-03-06 | 2,059 | 2,060 | 2,029 | 2,060 | 302,300 | 2,060 |
| 2015-03-05 | 2,049 | 2,092 | 2,049 | 2,082 | 243,500 | 2,082 |
| 2015-03-04 | 2,032 | 2,059 | 2,017 | 2,049 | 327,100 | 2,049 |
| 2015-03-03 | 2,070 | 2,072 | 2,015 | 2,031 | 357,100 | 2,031 |
| 2015-03-02 | 2,035 | 2,083 | 2,027 | 2,073 | 300,500 | 2,073 |
| 2015-02-27 | 2,040 | 2,056 | 2,019 | 2,042 | 266,300 | 2,042 |
| 2015-02-26 | 2,060 | 2,066 | 2,037 | 2,044 | 192,200 | 2,044 |
| 2015-02-25 | 2,032 | 2,072 | 2,026 | 2,061 | 410,900 | 2,061 |
| 2015-02-24 | 2,000 | 2,028 | 2,000 | 2,008 | 244,700 | 2,008 |
| 2015-02-23 | 1,981 | 2,020 | 1,981 | 1,987 | 274,100 | 1,987 |
| 2015-02-20 | 1,980 | 2,001 | 1,968 | 1,997 | 335,500 | 1,997 |
| 2015-02-19 | 1,970 | 1,987 | 1,956 | 1,986 | 351,500 | 1,986 |
| 2015-02-18 | 1,943 | 1,979 | 1,934 | 1,966 | 432,200 | 1,966 |
| 2015-02-17 | 1,953 | 1,954 | 1,905 | 1,927 | 463,500 | 1,927 |
| 2015-02-16 | 1,920 | 1,968 | 1,917 | 1,961 | 399,500 | 1,961 |
| 2015-02-13 | 1,890 | 1,923 | 1,886 | 1,912 | 485,600 | 1,912 |
| 2015-02-12 | 1,925 | 1,926 | 1,875 | 1,896 | 658,500 | 1,896 |
| 2015-02-10 | 1,879 | 1,928 | 1,875 | 1,925 | 408,900 | 1,925 |
| 2015-02-09 | 1,870 | 1,881 | 1,837 | 1,879 | 459,900 | 1,879 |
| 2015-02-06 | 1,816 | 1,866 | 1,816 | 1,862 | 505,300 | 1,862 |
| 2015-02-05 | 1,821 | 1,827 | 1,786 | 1,809 | 505,000 | 1,809 |
| 2015-02-04 | 1,761 | 1,825 | 1,761 | 1,822 | 715,000 | 1,822 |
| 2015-02-03 | 1,746 | 1,829 | 1,728 | 1,750 | 1,115,600 | 1,750 |
| 2015-02-02 | 1,627 | 1,679 | 1,612 | 1,663 | 474,000 | 1,663 |
| 2015-01-30 | 1,655 | 1,676 | 1,641 | 1,644 | 410,300 | 1,644 |
| 2015-01-29 | 1,659 | 1,680 | 1,630 | 1,651 | 397,900 | 1,651 |
| 2015-01-28 | 1,655 | 1,674 | 1,642 | 1,659 | 520,800 | 1,659 |
| 2015-01-27 | 1,689 | 1,689 | 1,635 | 1,660 | 825,600 | 1,660 |
| 2015-01-26 | 1,725 | 1,729 | 1,674 | 1,681 | 538,700 | 1,681 |
| 2015-01-23 | 1,735 | 1,747 | 1,712 | 1,730 | 301,600 | 1,730 |
| 2015-01-22 | 1,741 | 1,741 | 1,717 | 1,729 | 362,800 | 1,729 |
| 2015-01-21 | 1,745 | 1,750 | 1,725 | 1,744 | 337,000 | 1,744 |
| 2015-01-20 | 1,750 | 1,759 | 1,732 | 1,745 | 405,000 | 1,745 |
| 2015-01-19 | 1,749 | 1,764 | 1,744 | 1,751 | 313,900 | 1,751 |
| 2015-01-16 | 1,740 | 1,765 | 1,720 | 1,742 | 390,100 | 1,742 |
| 2015-01-15 | 1,727 | 1,787 | 1,727 | 1,776 | 432,500 | 1,776 |
| 2015-01-14 | 1,735 | 1,735 | 1,707 | 1,721 | 325,000 | 1,721 |
| 2015-01-13 | 1,715 | 1,740 | 1,705 | 1,737 | 287,800 | 1,737 |
| 2015-01-09 | 1,738 | 1,746 | 1,715 | 1,724 | 254,600 | 1,724 |
| 2015-01-08 | 1,757 | 1,775 | 1,732 | 1,736 | 468,500 | 1,736 |
| 2015-01-07 | 1,727 | 1,754 | 1,718 | 1,749 | 334,100 | 1,749 |
| 2015-01-06 | 1,730 | 1,759 | 1,725 | 1,727 | 297,700 | 1,727 |
| 2015-01-05 | 1,760 | 1,785 | 1,744 | 1,760 | 360,800 | 1,760 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
