8130 (株)サンゲツ 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 | 2,200 | 2,230 | 2,182 | 2,218 | 119,100 | 2,218 |
| 2015-12-29 | 2,171 | 2,206 | 2,144 | 2,205 | 160,800 | 2,205 |
| 2015-12-28 | 2,168 | 2,186 | 2,133 | 2,173 | 77,100 | 2,173 |
| 2015-12-25 | 2,197 | 2,202 | 2,162 | 2,168 | 85,400 | 2,168 |
| 2015-12-24 | 2,200 | 2,206 | 2,165 | 2,171 | 73,500 | 2,171 |
| 2015-12-22 | 2,187 | 2,208 | 2,172 | 2,188 | 163,600 | 2,188 |
| 2015-12-21 | 2,215 | 2,243 | 2,172 | 2,196 | 154,800 | 2,196 |
| 2015-12-18 | 2,260 | 2,295 | 2,223 | 2,223 | 296,800 | 2,223 |
| 2015-12-17 | 2,301 | 2,323 | 2,269 | 2,272 | 301,300 | 2,272 |
| 2015-12-16 | 2,269 | 2,276 | 2,251 | 2,272 | 215,600 | 2,272 |
| 2015-12-15 | 2,267 | 2,284 | 2,232 | 2,237 | 175,700 | 2,237 |
| 2015-12-14 | 2,230 | 2,246 | 2,206 | 2,242 | 236,400 | 2,242 |
| 2015-12-11 | 2,258 | 2,282 | 2,251 | 2,272 | 238,500 | 2,272 |
| 2015-12-10 | 2,288 | 2,317 | 2,271 | 2,279 | 134,200 | 2,279 |
| 2015-12-09 | 2,369 | 2,370 | 2,291 | 2,323 | 170,500 | 2,323 |
| 2015-12-08 | 2,359 | 2,366 | 2,325 | 2,347 | 155,100 | 2,347 |
| 2015-12-07 | 2,370 | 2,378 | 2,351 | 2,372 | 206,100 | 2,372 |
| 2015-12-04 | 2,323 | 2,390 | 2,320 | 2,362 | 205,000 | 2,362 |
| 2015-12-03 | 2,380 | 2,384 | 2,353 | 2,373 | 138,100 | 2,373 |
| 2015-12-02 | 2,360 | 2,388 | 2,340 | 2,382 | 172,500 | 2,382 |
| 2015-12-01 | 2,351 | 2,365 | 2,340 | 2,359 | 137,200 | 2,359 |
| 2015-11-30 | 2,315 | 2,365 | 2,304 | 2,362 | 293,400 | 2,362 |
| 2015-11-27 | 2,325 | 2,365 | 2,305 | 2,335 | 159,500 | 2,335 |
| 2015-11-26 | 2,292 | 2,337 | 2,292 | 2,330 | 121,100 | 2,330 |
| 2015-11-25 | 2,317 | 2,317 | 2,276 | 2,301 | 120,800 | 2,301 |
| 2015-11-24 | 2,270 | 2,326 | 2,262 | 2,317 | 285,300 | 2,317 |
| 2015-11-20 | 2,257 | 2,280 | 2,247 | 2,280 | 239,500 | 2,280 |
| 2015-11-19 | 2,265 | 2,283 | 2,241 | 2,257 | 195,000 | 2,257 |
| 2015-11-18 | 2,260 | 2,282 | 2,249 | 2,254 | 187,400 | 2,254 |
| 2015-11-17 | 2,240 | 2,267 | 2,234 | 2,260 | 163,700 | 2,260 |
| 2015-11-16 | 2,204 | 2,248 | 2,195 | 2,239 | 163,900 | 2,239 |
| 2015-11-13 | 2,240 | 2,257 | 2,225 | 2,239 | 233,200 | 2,239 |
| 2015-11-12 | 2,257 | 2,299 | 2,257 | 2,277 | 165,300 | 2,277 |
| 2015-11-11 | 2,229 | 2,284 | 2,220 | 2,281 | 195,200 | 2,281 |
| 2015-11-10 | 2,217 | 2,244 | 2,195 | 2,231 | 227,000 | 2,231 |
| 2015-11-09 | 2,215 | 2,264 | 2,208 | 2,251 | 290,300 | 2,251 |
| 2015-11-06 | 2,128 | 2,212 | 2,115 | 2,205 | 322,200 | 2,205 |
| 2015-11-05 | 1,957 | 2,116 | 1,957 | 2,095 | 359,100 | 2,095 |
| 2015-11-04 | 1,989 | 1,989 | 1,950 | 1,957 | 176,700 | 1,957 |
| 2015-11-02 | 1,962 | 1,981 | 1,932 | 1,949 | 215,900 | 1,949 |
| 2015-10-30 | 1,927 | 1,949 | 1,919 | 1,938 | 268,100 | 1,938 |
| 2015-10-29 | 1,939 | 1,942 | 1,901 | 1,922 | 514,500 | 1,922 |
| 2015-10-28 | 1,955 | 1,955 | 1,920 | 1,930 | 82,100 | 1,930 |
| 2015-10-27 | 1,977 | 1,983 | 1,938 | 1,941 | 118,000 | 1,941 |
| 2015-10-26 | 1,984 | 1,992 | 1,955 | 1,959 | 118,200 | 1,959 |
| 2015-10-23 | 1,980 | 1,985 | 1,942 | 1,950 | 162,400 | 1,950 |
| 2015-10-22 | 1,947 | 1,961 | 1,941 | 1,945 | 81,800 | 1,945 |
| 2015-10-21 | 1,950 | 1,961 | 1,933 | 1,947 | 193,300 | 1,947 |
| 2015-10-20 | 1,950 | 1,966 | 1,931 | 1,934 | 147,000 | 1,934 |
| 2015-10-19 | 1,955 | 1,977 | 1,942 | 1,950 | 100,300 | 1,950 |
| 2015-10-16 | 1,998 | 2,000 | 1,946 | 1,950 | 135,400 | 1,950 |
| 2015-10-15 | 1,948 | 2,002 | 1,947 | 1,983 | 130,400 | 1,983 |
| 2015-10-14 | 1,946 | 1,978 | 1,944 | 1,958 | 155,900 | 1,958 |
| 2015-10-13 | 1,961 | 2,000 | 1,960 | 1,981 | 103,700 | 1,981 |
| 2015-10-09 | 1,957 | 1,982 | 1,926 | 1,968 | 123,100 | 1,968 |
| 2015-10-08 | 1,942 | 1,964 | 1,928 | 1,940 | 215,900 | 1,940 |
| 2015-10-07 | 1,952 | 1,952 | 1,921 | 1,939 | 135,200 | 1,939 |
| 2015-10-06 | 1,944 | 1,965 | 1,941 | 1,950 | 91,100 | 1,950 |
| 2015-10-05 | 1,932 | 1,938 | 1,908 | 1,929 | 90,900 | 1,929 |
| 2015-10-02 | 1,912 | 1,943 | 1,898 | 1,908 | 105,400 | 1,908 |
| 2015-10-01 | 1,921 | 1,955 | 1,894 | 1,931 | 100,200 | 1,931 |
| 2015-09-30 | 1,920 | 1,929 | 1,866 | 1,905 | 152,600 | 1,905 |
| 2015-09-29 | 1,903 | 1,912 | 1,867 | 1,873 | 113,000 | 1,873 |
| 2015-09-28 | 1,920 | 1,963 | 1,892 | 1,943 | 137,200 | 1,943 |
| 2015-09-25 | 1,898 | 1,935 | 1,896 | 1,933 | 147,600 | 1,933 |
| 2015-09-24 | 1,850 | 1,907 | 1,850 | 1,870 | 167,600 | 1,870 |
| 2015-09-18 | 1,920 | 1,939 | 1,886 | 1,888 | 154,400 | 1,888 |
| 2015-09-17 | 1,947 | 1,959 | 1,925 | 1,945 | 170,700 | 1,945 |
| 2015-09-16 | 1,989 | 1,989 | 1,942 | 1,953 | 102,400 | 1,953 |
| 2015-09-15 | 1,986 | 2,025 | 1,976 | 1,982 | 125,400 | 1,982 |
| 2015-09-14 | 1,996 | 2,020 | 1,973 | 1,974 | 127,300 | 1,974 |
| 2015-09-11 | 1,907 | 1,977 | 1,907 | 1,956 | 270,000 | 1,956 |
| 2015-09-10 | 1,938 | 1,959 | 1,903 | 1,948 | 231,300 | 1,948 |
| 2015-09-09 | 1,954 | 2,012 | 1,954 | 2,011 | 184,000 | 2,011 |
| 2015-09-08 | 1,986 | 1,998 | 1,914 | 1,914 | 118,400 | 1,914 |
| 2015-09-07 | 1,990 | 2,004 | 1,964 | 1,984 | 134,600 | 1,984 |
| 2015-09-04 | 2,032 | 2,056 | 1,974 | 1,990 | 147,700 | 1,990 |
| 2015-09-03 | 2,009 | 2,047 | 2,004 | 2,011 | 240,100 | 2,011 |
| 2015-09-02 | 2,020 | 2,087 | 2,005 | 2,032 | 236,000 | 2,032 |
| 2015-09-01 | 2,092 | 2,124 | 2,061 | 2,061 | 260,700 | 2,061 |
| 2015-08-31 | 2,100 | 2,121 | 2,071 | 2,114 | 156,500 | 2,114 |
| 2015-08-28 | 2,057 | 2,099 | 2,027 | 2,094 | 265,000 | 2,094 |
| 2015-08-27 | 2,018 | 2,053 | 2,006 | 2,016 | 224,300 | 2,016 |
| 2015-08-26 | 1,956 | 1,995 | 1,944 | 1,990 | 265,500 | 1,990 |
| 2015-08-25 | 1,987 | 2,045 | 1,969 | 1,976 | 287,100 | 1,976 |
| 2015-08-24 | 2,086 | 2,149 | 2,062 | 2,064 | 163,100 | 2,064 |
| 2015-08-21 | 2,173 | 2,190 | 2,147 | 2,163 | 147,600 | 2,163 |
| 2015-08-20 | 2,233 | 2,250 | 2,197 | 2,203 | 104,100 | 2,203 |
| 2015-08-19 | 2,242 | 2,271 | 2,221 | 2,248 | 112,600 | 2,248 |
| 2015-08-18 | 2,301 | 2,301 | 2,230 | 2,274 | 162,800 | 2,274 |
| 2015-08-17 | 2,241 | 2,308 | 2,222 | 2,307 | 190,800 | 2,307 |
| 2015-08-14 | 2,200 | 2,249 | 2,180 | 2,246 | 190,900 | 2,246 |
| 2015-08-13 | 2,193 | 2,220 | 2,161 | 2,219 | 169,600 | 2,219 |
| 2015-08-12 | 2,200 | 2,227 | 2,185 | 2,207 | 161,800 | 2,207 |
| 2015-08-11 | 2,260 | 2,260 | 2,178 | 2,235 | 158,400 | 2,235 |
| 2015-08-10 | 2,185 | 2,240 | 2,175 | 2,238 | 130,900 | 2,238 |
| 2015-08-07 | 2,168 | 2,189 | 2,136 | 2,177 | 138,000 | 2,177 |
| 2015-08-06 | 2,143 | 2,205 | 2,141 | 2,178 | 186,400 | 2,178 |
| 2015-08-05 | 2,097 | 2,160 | 2,097 | 2,141 | 112,300 | 2,141 |
| 2015-08-04 | 2,103 | 2,126 | 2,080 | 2,093 | 181,100 | 2,093 |
| 2015-08-03 | 2,030 | 2,116 | 2,030 | 2,106 | 167,400 | 2,106 |
| 2015-07-31 | 2,016 | 2,047 | 1,999 | 2,043 | 121,200 | 2,043 |
| 2015-07-30 | 2,024 | 2,044 | 1,990 | 2,000 | 125,600 | 2,000 |
| 2015-07-29 | 1,995 | 2,027 | 1,982 | 2,024 | 110,800 | 2,024 |
| 2015-07-28 | 1,963 | 2,002 | 1,951 | 1,994 | 94,900 | 1,994 |
| 2015-07-27 | 2,016 | 2,016 | 1,975 | 1,981 | 103,500 | 1,981 |
| 2015-07-24 | 2,009 | 2,020 | 1,997 | 2,017 | 66,800 | 2,017 |
| 2015-07-23 | 1,970 | 2,010 | 1,970 | 2,009 | 121,100 | 2,009 |
| 2015-07-22 | 1,981 | 1,990 | 1,963 | 1,967 | 87,200 | 1,967 |
| 2015-07-21 | 1,968 | 1,990 | 1,962 | 1,986 | 54,000 | 1,986 |
| 2015-07-17 | 1,988 | 1,989 | 1,954 | 1,964 | 83,700 | 1,964 |
| 2015-07-16 | 1,980 | 1,998 | 1,962 | 1,970 | 150,100 | 1,970 |
| 2015-07-15 | 1,944 | 1,979 | 1,940 | 1,965 | 220,000 | 1,965 |
| 2015-07-14 | 1,925 | 1,944 | 1,904 | 1,924 | 155,600 | 1,924 |
| 2015-07-13 | 1,867 | 1,908 | 1,862 | 1,904 | 105,600 | 1,904 |
| 2015-07-10 | 1,851 | 1,882 | 1,836 | 1,851 | 164,000 | 1,851 |
| 2015-07-09 | 1,830 | 1,857 | 1,787 | 1,849 | 215,400 | 1,849 |
| 2015-07-08 | 1,895 | 1,917 | 1,847 | 1,847 | 157,500 | 1,847 |
| 2015-07-07 | 1,884 | 1,912 | 1,881 | 1,905 | 89,500 | 1,905 |
| 2015-07-06 | 1,900 | 1,900 | 1,860 | 1,865 | 138,700 | 1,865 |
| 2015-07-03 | 1,925 | 1,927 | 1,892 | 1,901 | 135,400 | 1,901 |
| 2015-07-02 | 1,892 | 1,937 | 1,892 | 1,929 | 261,100 | 1,929 |
| 2015-07-01 | 1,869 | 1,888 | 1,862 | 1,880 | 148,600 | 1,880 |
| 2015-06-30 | 1,845 | 1,873 | 1,845 | 1,867 | 144,500 | 1,867 |
| 2015-06-29 | 1,852 | 1,864 | 1,836 | 1,842 | 197,800 | 1,842 |
| 2015-06-26 | 1,884 | 1,895 | 1,867 | 1,892 | 164,600 | 1,892 |
| 2015-06-25 | 1,873 | 1,898 | 1,872 | 1,894 | 149,700 | 1,894 |
| 2015-06-24 | 1,893 | 1,904 | 1,871 | 1,892 | 217,000 | 1,892 |
| 2015-06-23 | 1,849 | 1,868 | 1,836 | 1,868 | 150,700 | 1,868 |
| 2015-06-22 | 1,847 | 1,864 | 1,820 | 1,835 | 178,000 | 1,835 |
| 2015-06-19 | 1,819 | 1,854 | 1,819 | 1,852 | 188,700 | 1,852 |
| 2015-06-18 | 1,830 | 1,845 | 1,811 | 1,812 | 162,900 | 1,812 |
| 2015-06-17 | 1,801 | 1,842 | 1,801 | 1,834 | 244,200 | 1,834 |
| 2015-06-16 | 1,820 | 1,844 | 1,800 | 1,801 | 189,400 | 1,801 |
| 2015-06-15 | 1,793 | 1,818 | 1,793 | 1,807 | 111,700 | 1,807 |
| 2015-06-12 | 1,812 | 1,836 | 1,801 | 1,803 | 292,200 | 1,803 |
| 2015-06-11 | 1,823 | 1,842 | 1,812 | 1,818 | 242,300 | 1,818 |
| 2015-06-10 | 1,793 | 1,827 | 1,771 | 1,812 | 339,500 | 1,812 |
| 2015-06-09 | 1,799 | 1,811 | 1,785 | 1,786 | 201,600 | 1,786 |
| 2015-06-08 | 1,820 | 1,834 | 1,799 | 1,799 | 207,500 | 1,799 |
| 2015-06-05 | 1,823 | 1,842 | 1,815 | 1,831 | 203,900 | 1,831 |
| 2015-06-04 | 1,830 | 1,837 | 1,822 | 1,823 | 108,100 | 1,823 |
| 2015-06-03 | 1,849 | 1,854 | 1,834 | 1,843 | 117,700 | 1,843 |
| 2015-06-02 | 1,832 | 1,869 | 1,832 | 1,863 | 174,100 | 1,863 |
| 2015-06-01 | 1,850 | 1,852 | 1,823 | 1,839 | 184,600 | 1,839 |
| 2015-05-29 | 1,807 | 1,857 | 1,806 | 1,849 | 280,100 | 1,849 |
| 2015-05-28 | 1,823 | 1,831 | 1,805 | 1,816 | 177,000 | 1,816 |
| 2015-05-27 | 1,792 | 1,831 | 1,790 | 1,822 | 194,500 | 1,822 |
| 2015-05-26 | 1,845 | 1,846 | 1,774 | 1,803 | 433,900 | 1,803 |
| 2015-05-25 | 1,877 | 1,877 | 1,841 | 1,846 | 101,700 | 1,846 |
| 2015-05-22 | 1,862 | 1,875 | 1,850 | 1,861 | 171,800 | 1,861 |
| 2015-05-21 | 1,881 | 1,892 | 1,857 | 1,862 | 168,400 | 1,862 |
| 2015-05-20 | 1,884 | 1,907 | 1,866 | 1,881 | 190,700 | 1,881 |
| 2015-05-19 | 1,849 | 1,879 | 1,844 | 1,863 | 212,600 | 1,863 |
| 2015-05-18 | 1,848 | 1,861 | 1,836 | 1,850 | 150,200 | 1,850 |
| 2015-05-15 | 1,840 | 1,859 | 1,829 | 1,856 | 118,700 | 1,856 |
| 2015-05-14 | 1,810 | 1,823 | 1,788 | 1,811 | 184,300 | 1,811 |
| 2015-05-13 | 1,840 | 1,842 | 1,810 | 1,824 | 223,600 | 1,824 |
| 2015-05-12 | 1,835 | 1,897 | 1,832 | 1,875 | 235,600 | 1,875 |
| 2015-05-11 | 1,853 | 1,871 | 1,834 | 1,839 | 118,000 | 1,839 |
| 2015-05-08 | 1,838 | 1,846 | 1,826 | 1,828 | 93,800 | 1,828 |
| 2015-05-07 | 1,819 | 1,867 | 1,819 | 1,838 | 127,300 | 1,838 |
| 2015-05-01 | 1,832 | 1,838 | 1,809 | 1,819 | 138,800 | 1,819 |
| 2015-04-30 | 1,840 | 1,866 | 1,822 | 1,853 | 297,800 | 1,853 |
| 2015-04-28 | 1,910 | 1,915 | 1,860 | 1,874 | 360,100 | 1,874 |
| 2015-04-27 | 1,909 | 1,939 | 1,890 | 1,910 | 153,900 | 1,910 |
| 2015-04-24 | 1,896 | 1,901 | 1,868 | 1,891 | 241,600 | 1,891 |
| 2015-04-23 | 1,913 | 1,934 | 1,889 | 1,896 | 195,200 | 1,896 |
| 2015-04-22 | 1,883 | 1,917 | 1,883 | 1,914 | 193,100 | 1,914 |
| 2015-04-21 | 1,878 | 1,886 | 1,857 | 1,881 | 206,400 | 1,881 |
| 2015-04-20 | 1,886 | 1,910 | 1,869 | 1,889 | 198,700 | 1,889 |
| 2015-04-17 | 1,910 | 1,924 | 1,886 | 1,914 | 255,100 | 1,914 |
| 2015-04-16 | 1,931 | 1,935 | 1,885 | 1,929 | 282,800 | 1,929 |
| 2015-04-15 | 1,915 | 1,944 | 1,910 | 1,931 | 324,900 | 1,931 |
| 2015-04-14 | 1,878 | 1,913 | 1,859 | 1,913 | 288,500 | 1,913 |
| 2015-04-13 | 1,889 | 1,893 | 1,870 | 1,880 | 177,800 | 1,880 |
| 2015-04-10 | 1,880 | 1,899 | 1,864 | 1,895 | 253,400 | 1,895 |
| 2015-04-09 | 1,883 | 1,897 | 1,874 | 1,894 | 240,700 | 1,894 |
| 2015-04-08 | 1,890 | 1,914 | 1,874 | 1,892 | 210,000 | 1,892 |
| 2015-04-07 | 1,888 | 1,903 | 1,880 | 1,890 | 146,800 | 1,890 |
| 2015-04-06 | 1,893 | 1,895 | 1,880 | 1,888 | 106,500 | 1,888 |
| 2015-04-03 | 1,860 | 1,899 | 1,860 | 1,893 | 183,600 | 1,893 |
| 2015-04-02 | 1,822 | 1,876 | 1,822 | 1,860 | 247,200 | 1,860 |
| 2015-04-01 | 1,814 | 1,827 | 1,789 | 1,810 | 177,500 | 1,810 |
| 2015-03-31 | 1,843 | 1,860 | 1,800 | 1,817 | 159,800 | 1,817 |
| 2015-03-30 | 1,795 | 1,814 | 1,778 | 1,803 | 99,000 | 1,803 |
| 2015-03-27 | 1,790 | 1,824 | 1,771 | 1,785 | 212,800 | 1,785 |
| 2015-03-26 | 3,635 | 3,690 | 3,630 | 3,660 | 66,700 | 1,830 |
| 2015-03-25 | 3,735 | 3,740 | 3,680 | 3,695 | 57,300 | 1,847.50 |
| 2015-03-24 | 3,735 | 3,755 | 3,690 | 3,735 | 90,300 | 1,867.50 |
| 2015-03-23 | 3,775 | 3,810 | 3,765 | 3,785 | 61,300 | 1,892.50 |
| 2015-03-20 | 3,875 | 3,885 | 3,740 | 3,745 | 126,700 | 1,872.50 |
| 2015-03-19 | 3,820 | 3,875 | 3,770 | 3,860 | 131,400 | 1,930 |
| 2015-03-18 | 3,795 | 3,815 | 3,770 | 3,815 | 76,900 | 1,907.50 |
| 2015-03-17 | 3,765 | 3,810 | 3,755 | 3,795 | 92,000 | 1,897.50 |
| 2015-03-16 | 3,760 | 3,770 | 3,740 | 3,760 | 48,600 | 1,880 |
| 2015-03-13 | 3,710 | 3,765 | 3,685 | 3,750 | 120,500 | 1,875 |
| 2015-03-12 | 3,660 | 3,715 | 3,645 | 3,710 | 91,800 | 1,855 |
| 2015-03-11 | 3,630 | 3,670 | 3,615 | 3,655 | 90,500 | 1,827.50 |
| 2015-03-10 | 3,565 | 3,635 | 3,565 | 3,610 | 136,200 | 1,805 |
| 2015-03-09 | 3,540 | 3,585 | 3,540 | 3,565 | 85,300 | 1,782.50 |
| 2015-03-06 | 3,495 | 3,550 | 3,490 | 3,540 | 104,200 | 1,770 |
| 2015-03-05 | 3,520 | 3,540 | 3,495 | 3,510 | 95,700 | 1,755 |
| 2015-03-04 | 3,530 | 3,540 | 3,485 | 3,520 | 119,000 | 1,760 |
| 2015-03-03 | 3,500 | 3,540 | 3,485 | 3,535 | 109,400 | 1,767.50 |
| 2015-03-02 | 3,470 | 3,515 | 3,470 | 3,485 | 71,900 | 1,742.50 |
| 2015-02-27 | 3,450 | 3,470 | 3,430 | 3,470 | 75,600 | 1,735 |
| 2015-02-26 | 3,405 | 3,465 | 3,405 | 3,445 | 92,300 | 1,722.50 |
| 2015-02-25 | 3,455 | 3,475 | 3,415 | 3,430 | 119,000 | 1,715 |
| 2015-02-24 | 3,485 | 3,500 | 3,475 | 3,480 | 92,700 | 1,740 |
| 2015-02-23 | 3,495 | 3,505 | 3,455 | 3,485 | 71,900 | 1,742.50 |
| 2015-02-20 | 3,460 | 3,515 | 3,425 | 3,500 | 141,900 | 1,750 |
| 2015-02-19 | 3,480 | 3,510 | 3,440 | 3,460 | 157,100 | 1,730 |
| 2015-02-18 | 3,475 | 3,485 | 3,450 | 3,470 | 128,000 | 1,735 |
| 2015-02-17 | 3,400 | 3,440 | 3,365 | 3,420 | 95,400 | 1,710 |
| 2015-02-16 | 3,295 | 3,400 | 3,290 | 3,400 | 138,200 | 1,700 |
| 2015-02-13 | 3,200 | 3,305 | 3,190 | 3,275 | 241,800 | 1,637.50 |
| 2015-02-12 | 3,165 | 3,190 | 3,130 | 3,140 | 102,400 | 1,570 |
| 2015-02-10 | 3,145 | 3,155 | 3,115 | 3,140 | 49,600 | 1,570 |
| 2015-02-09 | 3,150 | 3,160 | 3,125 | 3,145 | 58,800 | 1,572.50 |
| 2015-02-06 | 3,135 | 3,155 | 3,120 | 3,130 | 41,100 | 1,565 |
| 2015-02-05 | 3,125 | 3,150 | 3,070 | 3,130 | 64,300 | 1,565 |
| 2015-02-04 | 3,070 | 3,135 | 3,070 | 3,120 | 70,000 | 1,560 |
| 2015-02-03 | 3,130 | 3,140 | 3,030 | 3,045 | 121,100 | 1,522.50 |
| 2015-02-02 | 3,155 | 3,195 | 3,135 | 3,170 | 67,100 | 1,585 |
| 2015-01-30 | 3,170 | 3,190 | 3,150 | 3,175 | 91,200 | 1,587.50 |
| 2015-01-29 | 3,125 | 3,170 | 3,120 | 3,170 | 152,500 | 1,585 |
| 2015-01-28 | 3,095 | 3,155 | 3,060 | 3,145 | 87,700 | 1,572.50 |
| 2015-01-27 | 3,090 | 3,130 | 3,045 | 3,120 | 118,500 | 1,560 |
| 2015-01-26 | 3,030 | 3,075 | 3,015 | 3,075 | 89,100 | 1,537.50 |
| 2015-01-23 | 3,070 | 3,070 | 3,025 | 3,060 | 59,200 | 1,530 |
| 2015-01-22 | 3,050 | 3,050 | 2,994 | 3,035 | 70,000 | 1,517.50 |
| 2015-01-21 | 3,045 | 3,075 | 3,035 | 3,050 | 90,400 | 1,525 |
| 2015-01-20 | 2,980 | 3,040 | 2,947 | 3,040 | 93,700 | 1,520 |
| 2015-01-19 | 2,965 | 2,967 | 2,923 | 2,955 | 83,500 | 1,477.50 |
| 2015-01-16 | 2,936 | 2,946 | 2,878 | 2,919 | 109,500 | 1,459.50 |
| 2015-01-15 | 2,915 | 2,978 | 2,915 | 2,970 | 101,000 | 1,485 |
| 2015-01-14 | 2,900 | 2,936 | 2,886 | 2,909 | 67,600 | 1,454.50 |
| 2015-01-13 | 2,910 | 2,932 | 2,864 | 2,918 | 93,500 | 1,459 |
| 2015-01-09 | 2,920 | 2,940 | 2,908 | 2,916 | 55,700 | 1,458 |
| 2015-01-08 | 2,921 | 2,938 | 2,910 | 2,920 | 42,800 | 1,460 |
| 2015-01-07 | 2,890 | 2,926 | 2,890 | 2,898 | 54,500 | 1,449 |
| 2015-01-06 | 2,905 | 2,939 | 2,886 | 2,913 | 95,700 | 1,456.50 |
| 2015-01-05 | 2,928 | 2,969 | 2,903 | 2,948 | 94,000 | 1,474 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
