8136 (株)サンリオ 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 | 2,825 | 2,889 | 2,823 | 2,850 | 299,300 | 950 |
| 2015-12-29 | 2,793 | 2,838 | 2,790 | 2,825 | 270,400 | 941.67 |
| 2015-12-28 | 2,755 | 2,820 | 2,749 | 2,813 | 306,000 | 937.67 |
| 2015-12-25 | 2,798 | 2,800 | 2,732 | 2,743 | 510,300 | 914.33 |
| 2015-12-24 | 2,833 | 2,854 | 2,800 | 2,803 | 424,500 | 934.33 |
| 2015-12-22 | 2,801 | 2,841 | 2,801 | 2,832 | 295,900 | 944 |
| 2015-12-21 | 2,863 | 2,875 | 2,811 | 2,830 | 432,400 | 943.33 |
| 2015-12-18 | 2,910 | 2,935 | 2,871 | 2,878 | 473,300 | 959.33 |
| 2015-12-17 | 2,904 | 2,928 | 2,889 | 2,906 | 501,200 | 968.67 |
| 2015-12-16 | 2,905 | 2,905 | 2,860 | 2,884 | 258,800 | 961.33 |
| 2015-12-15 | 2,881 | 2,905 | 2,850 | 2,850 | 358,300 | 950 |
| 2015-12-14 | 2,850 | 2,887 | 2,823 | 2,881 | 543,200 | 960.33 |
| 2015-12-11 | 2,889 | 2,908 | 2,881 | 2,881 | 507,200 | 960.33 |
| 2015-12-10 | 2,894 | 2,920 | 2,885 | 2,905 | 269,100 | 968.33 |
| 2015-12-09 | 2,942 | 2,945 | 2,898 | 2,905 | 462,900 | 968.33 |
| 2015-12-08 | 2,986 | 2,994 | 2,946 | 2,955 | 241,900 | 985 |
| 2015-12-07 | 2,932 | 2,984 | 2,932 | 2,964 | 378,900 | 988 |
| 2015-12-04 | 2,924 | 2,924 | 2,887 | 2,911 | 519,700 | 970.33 |
| 2015-12-03 | 2,980 | 2,983 | 2,946 | 2,953 | 331,800 | 984.33 |
| 2015-12-02 | 2,984 | 2,999 | 2,974 | 2,981 | 263,800 | 993.67 |
| 2015-12-01 | 2,940 | 2,972 | 2,939 | 2,966 | 243,900 | 988.67 |
| 2015-11-30 | 2,981 | 2,982 | 2,922 | 2,940 | 497,700 | 980 |
| 2015-11-27 | 3,030 | 3,030 | 2,999 | 3,000 | 191,500 | 1,000 |
| 2015-11-26 | 3,035 | 3,045 | 3,000 | 3,035 | 295,300 | 1,011.67 |
| 2015-11-25 | 2,994 | 3,035 | 2,981 | 3,030 | 277,400 | 1,010 |
| 2015-11-24 | 2,980 | 3,015 | 2,980 | 3,000 | 317,100 | 1,000 |
| 2015-11-20 | 2,945 | 2,980 | 2,936 | 2,979 | 205,700 | 993 |
| 2015-11-19 | 2,981 | 2,996 | 2,945 | 2,956 | 329,400 | 985.33 |
| 2015-11-18 | 2,948 | 2,978 | 2,948 | 2,960 | 302,500 | 986.67 |
| 2015-11-17 | 2,937 | 2,952 | 2,908 | 2,928 | 355,400 | 976 |
| 2015-11-16 | 2,892 | 2,929 | 2,880 | 2,918 | 294,800 | 972.67 |
| 2015-11-13 | 2,950 | 2,950 | 2,906 | 2,930 | 485,200 | 976.67 |
| 2015-11-12 | 2,987 | 3,005 | 2,971 | 2,980 | 343,400 | 993.33 |
| 2015-11-11 | 2,967 | 3,035 | 2,956 | 3,010 | 722,200 | 1,003.33 |
| 2015-11-10 | 2,950 | 2,967 | 2,924 | 2,947 | 407,300 | 982.33 |
| 2015-11-09 | 2,942 | 2,967 | 2,935 | 2,964 | 526,500 | 988 |
| 2015-11-06 | 2,836 | 2,929 | 2,836 | 2,917 | 653,400 | 972.33 |
| 2015-11-05 | 2,849 | 2,881 | 2,848 | 2,871 | 764,400 | 957 |
| 2015-11-04 | 2,920 | 2,925 | 2,832 | 2,836 | 1,328,800 | 945.33 |
| 2015-11-02 | 3,015 | 3,055 | 2,867 | 2,883 | 1,932,600 | 961 |
| 2015-10-30 | 3,210 | 3,230 | 3,180 | 3,225 | 401,000 | 1,075 |
| 2015-10-29 | 3,185 | 3,230 | 3,175 | 3,200 | 895,500 | 1,066.67 |
| 2015-10-28 | 3,160 | 3,195 | 3,140 | 3,145 | 360,700 | 1,048.33 |
| 2015-10-27 | 3,175 | 3,290 | 3,120 | 3,145 | 1,148,300 | 1,048.33 |
| 2015-10-26 | 3,220 | 3,225 | 3,155 | 3,160 | 324,800 | 1,053.33 |
| 2015-10-23 | 3,195 | 3,205 | 3,155 | 3,185 | 428,600 | 1,061.67 |
| 2015-10-22 | 3,110 | 3,180 | 3,105 | 3,155 | 225,500 | 1,051.67 |
| 2015-10-21 | 3,130 | 3,130 | 3,100 | 3,110 | 328,400 | 1,036.67 |
| 2015-10-20 | 3,170 | 3,190 | 3,130 | 3,135 | 228,300 | 1,045 |
| 2015-10-19 | 3,180 | 3,200 | 3,155 | 3,155 | 231,200 | 1,051.67 |
| 2015-10-16 | 3,160 | 3,205 | 3,155 | 3,170 | 257,000 | 1,056.67 |
| 2015-10-15 | 3,100 | 3,160 | 3,100 | 3,125 | 302,100 | 1,041.67 |
| 2015-10-14 | 3,115 | 3,120 | 3,075 | 3,105 | 559,100 | 1,035 |
| 2015-10-13 | 3,185 | 3,210 | 3,160 | 3,170 | 471,600 | 1,056.67 |
| 2015-10-09 | 3,185 | 3,240 | 3,180 | 3,235 | 373,100 | 1,078.33 |
| 2015-10-08 | 3,250 | 3,255 | 3,155 | 3,155 | 504,600 | 1,051.67 |
| 2015-10-07 | 3,300 | 3,300 | 3,250 | 3,270 | 295,100 | 1,090 |
| 2015-10-06 | 3,380 | 3,385 | 3,280 | 3,285 | 290,400 | 1,095 |
| 2015-10-05 | 3,270 | 3,325 | 3,250 | 3,310 | 186,900 | 1,103.33 |
| 2015-10-02 | 3,320 | 3,320 | 3,230 | 3,235 | 264,200 | 1,078.33 |
| 2015-10-01 | 3,275 | 3,330 | 3,240 | 3,300 | 215,200 | 1,100 |
| 2015-09-30 | 3,220 | 3,280 | 3,220 | 3,255 | 222,300 | 1,085 |
| 2015-09-29 | 3,240 | 3,240 | 3,155 | 3,175 | 401,300 | 1,058.33 |
| 2015-09-28 | 3,345 | 3,355 | 3,270 | 3,290 | 418,600 | 1,096.67 |
| 2015-09-25 | 3,345 | 3,420 | 3,325 | 3,360 | 564,300 | 1,120 |
| 2015-09-24 | 3,350 | 3,400 | 3,320 | 3,320 | 319,600 | 1,106.67 |
| 2015-09-18 | 3,405 | 3,430 | 3,365 | 3,385 | 355,700 | 1,128.33 |
| 2015-09-17 | 3,440 | 3,460 | 3,405 | 3,440 | 322,900 | 1,146.67 |
| 2015-09-16 | 3,515 | 3,520 | 3,410 | 3,425 | 349,700 | 1,141.67 |
| 2015-09-15 | 3,515 | 3,585 | 3,490 | 3,500 | 251,000 | 1,166.67 |
| 2015-09-14 | 3,575 | 3,590 | 3,495 | 3,515 | 324,500 | 1,171.67 |
| 2015-09-11 | 3,535 | 3,590 | 3,525 | 3,535 | 368,400 | 1,178.33 |
| 2015-09-10 | 3,485 | 3,625 | 3,475 | 3,605 | 508,100 | 1,201.67 |
| 2015-09-09 | 3,505 | 3,615 | 3,470 | 3,585 | 456,400 | 1,195 |
| 2015-09-08 | 3,480 | 3,485 | 3,340 | 3,390 | 693,800 | 1,130 |
| 2015-09-07 | 3,460 | 3,500 | 3,415 | 3,470 | 518,500 | 1,156.67 |
| 2015-09-04 | 3,610 | 3,625 | 3,460 | 3,515 | 442,600 | 1,171.67 |
| 2015-09-03 | 3,625 | 3,635 | 3,570 | 3,595 | 469,100 | 1,198.33 |
| 2015-09-02 | 3,600 | 3,675 | 3,540 | 3,580 | 881,900 | 1,193.33 |
| 2015-09-01 | 3,955 | 3,955 | 3,685 | 3,685 | 679,000 | 1,228.33 |
| 2015-08-31 | 3,910 | 4,005 | 3,860 | 4,005 | 612,300 | 1,335 |
| 2015-08-28 | 3,810 | 3,945 | 3,730 | 3,915 | 923,700 | 1,305 |
| 2015-08-27 | 3,830 | 3,895 | 3,720 | 3,730 | 645,500 | 1,243.33 |
| 2015-08-26 | 3,645 | 3,820 | 3,610 | 3,795 | 899,400 | 1,265 |
| 2015-08-25 | 3,600 | 3,775 | 3,565 | 3,605 | 1,048,800 | 1,201.67 |
| 2015-08-24 | 3,845 | 3,900 | 3,780 | 3,780 | 763,800 | 1,260 |
| 2015-08-21 | 4,000 | 4,020 | 3,915 | 3,985 | 614,400 | 1,328.33 |
| 2015-08-20 | 4,060 | 4,130 | 4,055 | 4,065 | 491,200 | 1,355 |
| 2015-08-19 | 4,095 | 4,145 | 4,040 | 4,080 | 699,000 | 1,360 |
| 2015-08-18 | 4,260 | 4,280 | 4,125 | 4,165 | 674,200 | 1,388.33 |
| 2015-08-17 | 4,220 | 4,320 | 4,165 | 4,305 | 930,500 | 1,435 |
| 2015-08-14 | 4,015 | 4,265 | 3,990 | 4,250 | 1,181,600 | 1,416.67 |
| 2015-08-13 | 4,020 | 4,060 | 3,950 | 4,025 | 808,600 | 1,341.67 |
| 2015-08-12 | 3,990 | 4,050 | 3,940 | 4,025 | 846,200 | 1,341.67 |
| 2015-08-11 | 4,000 | 4,160 | 3,940 | 4,040 | 1,048,000 | 1,346.67 |
| 2015-08-10 | 3,840 | 4,010 | 3,830 | 4,000 | 1,075,500 | 1,333.33 |
| 2015-08-07 | 3,770 | 3,860 | 3,705 | 3,840 | 667,000 | 1,280 |
| 2015-08-06 | 3,785 | 3,865 | 3,760 | 3,800 | 680,800 | 1,266.67 |
| 2015-08-05 | 3,700 | 3,800 | 3,670 | 3,765 | 965,300 | 1,255 |
| 2015-08-04 | 3,430 | 3,700 | 3,425 | 3,700 | 1,447,800 | 1,233.33 |
| 2015-08-03 | 3,405 | 3,450 | 3,400 | 3,415 | 235,700 | 1,138.33 |
| 2015-07-31 | 3,440 | 3,450 | 3,400 | 3,450 | 195,300 | 1,150 |
| 2015-07-30 | 3,480 | 3,485 | 3,410 | 3,410 | 240,400 | 1,136.67 |
| 2015-07-29 | 3,415 | 3,470 | 3,415 | 3,470 | 162,900 | 1,156.67 |
| 2015-07-28 | 3,390 | 3,435 | 3,380 | 3,415 | 220,500 | 1,138.33 |
| 2015-07-27 | 3,450 | 3,470 | 3,425 | 3,445 | 197,500 | 1,148.33 |
| 2015-07-24 | 3,500 | 3,500 | 3,460 | 3,475 | 312,100 | 1,158.33 |
| 2015-07-23 | 3,460 | 3,500 | 3,450 | 3,495 | 500,300 | 1,165 |
| 2015-07-22 | 3,450 | 3,470 | 3,420 | 3,455 | 220,900 | 1,151.67 |
| 2015-07-21 | 3,430 | 3,470 | 3,420 | 3,470 | 221,700 | 1,156.67 |
| 2015-07-17 | 3,370 | 3,425 | 3,365 | 3,425 | 233,400 | 1,141.67 |
| 2015-07-16 | 3,400 | 3,400 | 3,360 | 3,370 | 276,900 | 1,123.33 |
| 2015-07-15 | 3,325 | 3,380 | 3,320 | 3,375 | 237,500 | 1,125 |
| 2015-07-14 | 3,290 | 3,335 | 3,280 | 3,335 | 299,400 | 1,111.67 |
| 2015-07-13 | 3,310 | 3,310 | 3,245 | 3,245 | 368,700 | 1,081.67 |
| 2015-07-10 | 3,310 | 3,330 | 3,255 | 3,265 | 319,500 | 1,088.33 |
| 2015-07-09 | 3,245 | 3,325 | 3,185 | 3,310 | 542,000 | 1,103.33 |
| 2015-07-08 | 3,360 | 3,370 | 3,285 | 3,305 | 673,800 | 1,101.67 |
| 2015-07-07 | 3,410 | 3,430 | 3,400 | 3,400 | 310,400 | 1,133.33 |
| 2015-07-06 | 3,340 | 3,385 | 3,330 | 3,350 | 279,000 | 1,116.67 |
| 2015-07-03 | 3,440 | 3,440 | 3,375 | 3,385 | 334,900 | 1,128.33 |
| 2015-07-02 | 3,390 | 3,430 | 3,390 | 3,425 | 303,300 | 1,141.67 |
| 2015-07-01 | 3,300 | 3,390 | 3,255 | 3,375 | 363,200 | 1,125 |
| 2015-06-30 | 3,355 | 3,385 | 3,320 | 3,325 | 367,700 | 1,108.33 |
| 2015-06-29 | 3,365 | 3,430 | 3,355 | 3,380 | 449,100 | 1,126.67 |
| 2015-06-26 | 3,485 | 3,485 | 3,395 | 3,460 | 562,300 | 1,153.33 |
| 2015-06-25 | 3,485 | 3,500 | 3,465 | 3,465 | 264,900 | 1,155 |
| 2015-06-24 | 3,500 | 3,500 | 3,460 | 3,485 | 381,800 | 1,161.67 |
| 2015-06-23 | 3,435 | 3,500 | 3,415 | 3,500 | 369,700 | 1,166.67 |
| 2015-06-22 | 3,405 | 3,440 | 3,380 | 3,415 | 289,100 | 1,138.33 |
| 2015-06-19 | 3,390 | 3,445 | 3,380 | 3,415 | 587,900 | 1,138.33 |
| 2015-06-18 | 3,405 | 3,435 | 3,390 | 3,390 | 234,200 | 1,130 |
| 2015-06-17 | 3,410 | 3,415 | 3,370 | 3,405 | 244,700 | 1,135 |
| 2015-06-16 | 3,460 | 3,460 | 3,405 | 3,415 | 248,700 | 1,138.33 |
| 2015-06-15 | 3,425 | 3,495 | 3,410 | 3,460 | 389,000 | 1,153.33 |
| 2015-06-12 | 3,390 | 3,445 | 3,390 | 3,430 | 439,600 | 1,143.33 |
| 2015-06-11 | 3,405 | 3,450 | 3,390 | 3,395 | 168,200 | 1,131.67 |
| 2015-06-10 | 3,380 | 3,455 | 3,380 | 3,385 | 365,700 | 1,128.33 |
| 2015-06-09 | 3,380 | 3,390 | 3,350 | 3,370 | 333,700 | 1,123.33 |
| 2015-06-08 | 3,390 | 3,415 | 3,345 | 3,390 | 296,500 | 1,130 |
| 2015-06-05 | 3,375 | 3,420 | 3,355 | 3,375 | 313,700 | 1,125 |
| 2015-06-04 | 3,355 | 3,375 | 3,355 | 3,365 | 238,400 | 1,121.67 |
| 2015-06-03 | 3,330 | 3,375 | 3,330 | 3,370 | 224,300 | 1,123.33 |
| 2015-06-02 | 3,410 | 3,420 | 3,365 | 3,365 | 410,800 | 1,121.67 |
| 2015-06-01 | 3,410 | 3,480 | 3,380 | 3,430 | 429,600 | 1,143.33 |
| 2015-05-29 | 3,465 | 3,525 | 3,460 | 3,485 | 559,100 | 1,161.67 |
| 2015-05-28 | 3,500 | 3,500 | 3,455 | 3,460 | 315,300 | 1,153.33 |
| 2015-05-27 | 3,450 | 3,510 | 3,440 | 3,500 | 910,900 | 1,166.67 |
| 2015-05-26 | 3,450 | 3,510 | 3,450 | 3,490 | 837,800 | 1,163.33 |
| 2015-05-25 | 3,400 | 3,450 | 3,385 | 3,440 | 415,500 | 1,146.67 |
| 2015-05-22 | 3,345 | 3,395 | 3,340 | 3,390 | 301,200 | 1,130 |
| 2015-05-21 | 3,300 | 3,365 | 3,295 | 3,350 | 369,200 | 1,116.67 |
| 2015-05-20 | 3,280 | 3,300 | 3,260 | 3,300 | 303,100 | 1,100 |
| 2015-05-19 | 3,200 | 3,295 | 3,200 | 3,280 | 516,300 | 1,093.33 |
| 2015-05-18 | 3,230 | 3,320 | 3,230 | 3,270 | 568,900 | 1,090 |
| 2015-05-15 | 3,340 | 3,340 | 3,285 | 3,310 | 171,800 | 1,103.33 |
| 2015-05-14 | 3,340 | 3,345 | 3,300 | 3,340 | 240,100 | 1,113.33 |
| 2015-05-13 | 3,315 | 3,365 | 3,300 | 3,350 | 457,400 | 1,116.67 |
| 2015-05-12 | 3,315 | 3,325 | 3,265 | 3,290 | 228,300 | 1,096.67 |
| 2015-05-11 | 3,300 | 3,340 | 3,280 | 3,305 | 310,000 | 1,101.67 |
| 2015-05-08 | 3,210 | 3,295 | 3,210 | 3,270 | 426,400 | 1,090 |
| 2015-05-07 | 3,205 | 3,265 | 3,180 | 3,200 | 452,700 | 1,066.67 |
| 2015-05-01 | 3,225 | 3,240 | 3,190 | 3,215 | 294,000 | 1,071.67 |
| 2015-04-30 | 3,225 | 3,230 | 3,200 | 3,220 | 378,900 | 1,073.33 |
| 2015-04-28 | 3,270 | 3,275 | 3,230 | 3,240 | 212,000 | 1,080 |
| 2015-04-27 | 3,225 | 3,270 | 3,215 | 3,255 | 241,500 | 1,085 |
| 2015-04-24 | 3,280 | 3,280 | 3,220 | 3,220 | 393,400 | 1,073.33 |
| 2015-04-23 | 3,305 | 3,320 | 3,270 | 3,275 | 310,800 | 1,091.67 |
| 2015-04-22 | 3,305 | 3,310 | 3,280 | 3,300 | 302,400 | 1,100 |
| 2015-04-21 | 3,270 | 3,310 | 3,230 | 3,300 | 380,400 | 1,100 |
| 2015-04-20 | 3,350 | 3,355 | 3,275 | 3,275 | 568,400 | 1,091.67 |
| 2015-04-17 | 3,420 | 3,460 | 3,365 | 3,400 | 445,900 | 1,133.33 |
| 2015-04-16 | 3,325 | 3,435 | 3,310 | 3,430 | 581,500 | 1,143.33 |
| 2015-04-15 | 3,395 | 3,395 | 3,285 | 3,300 | 448,000 | 1,100 |
| 2015-04-14 | 3,365 | 3,400 | 3,360 | 3,400 | 434,300 | 1,133.33 |
| 2015-04-13 | 3,305 | 3,385 | 3,295 | 3,375 | 456,600 | 1,125 |
| 2015-04-10 | 3,300 | 3,320 | 3,290 | 3,300 | 248,900 | 1,100 |
| 2015-04-09 | 3,290 | 3,335 | 3,270 | 3,280 | 393,100 | 1,093.33 |
| 2015-04-08 | 3,315 | 3,375 | 3,150 | 3,250 | 1,516,800 | 1,083.33 |
| 2015-04-07 | 3,240 | 3,290 | 3,230 | 3,290 | 245,700 | 1,096.67 |
| 2015-04-06 | 3,280 | 3,300 | 3,210 | 3,230 | 250,600 | 1,076.67 |
| 2015-04-03 | 3,275 | 3,295 | 3,255 | 3,280 | 209,900 | 1,093.33 |
| 2015-04-02 | 3,210 | 3,270 | 3,210 | 3,240 | 319,600 | 1,080 |
| 2015-04-01 | 3,185 | 3,230 | 3,175 | 3,210 | 371,300 | 1,070 |
| 2015-03-31 | 3,290 | 3,315 | 3,205 | 3,215 | 444,600 | 1,071.67 |
| 2015-03-30 | 3,300 | 3,310 | 3,265 | 3,270 | 188,200 | 1,090 |
| 2015-03-27 | 3,280 | 3,325 | 3,250 | 3,290 | 357,700 | 1,096.67 |
| 2015-03-26 | 3,410 | 3,410 | 3,325 | 3,335 | 624,600 | 1,111.67 |
| 2015-03-25 | 3,460 | 3,460 | 3,370 | 3,400 | 477,700 | 1,133.33 |
| 2015-03-24 | 3,440 | 3,450 | 3,410 | 3,435 | 410,300 | 1,145 |
| 2015-03-23 | 3,400 | 3,440 | 3,385 | 3,405 | 476,600 | 1,135 |
| 2015-03-20 | 3,330 | 3,375 | 3,325 | 3,370 | 294,500 | 1,123.33 |
| 2015-03-19 | 3,395 | 3,395 | 3,325 | 3,330 | 442,100 | 1,110 |
| 2015-03-18 | 3,340 | 3,375 | 3,325 | 3,375 | 303,100 | 1,125 |
| 2015-03-17 | 3,400 | 3,425 | 3,335 | 3,350 | 490,000 | 1,116.67 |
| 2015-03-16 | 3,305 | 3,390 | 3,305 | 3,380 | 539,700 | 1,126.67 |
| 2015-03-13 | 3,355 | 3,390 | 3,300 | 3,320 | 717,400 | 1,106.67 |
| 2015-03-12 | 3,340 | 3,365 | 3,300 | 3,330 | 580,300 | 1,110 |
| 2015-03-11 | 3,340 | 3,375 | 3,325 | 3,335 | 741,600 | 1,111.67 |
| 2015-03-10 | 3,485 | 3,510 | 3,390 | 3,410 | 535,100 | 1,136.67 |
| 2015-03-09 | 3,485 | 3,485 | 3,460 | 3,475 | 366,800 | 1,158.33 |
| 2015-03-06 | 3,475 | 3,515 | 3,455 | 3,510 | 424,900 | 1,170 |
| 2015-03-05 | 3,450 | 3,470 | 3,385 | 3,470 | 552,500 | 1,156.67 |
| 2015-03-04 | 3,395 | 3,470 | 3,380 | 3,465 | 409,700 | 1,155 |
| 2015-03-03 | 3,520 | 3,530 | 3,425 | 3,455 | 710,800 | 1,151.67 |
| 2015-03-02 | 3,550 | 3,600 | 3,530 | 3,535 | 544,100 | 1,178.33 |
| 2015-02-27 | 3,470 | 3,525 | 3,470 | 3,520 | 743,300 | 1,173.33 |
| 2015-02-26 | 3,440 | 3,475 | 3,420 | 3,470 | 341,000 | 1,156.67 |
| 2015-02-25 | 3,470 | 3,485 | 3,440 | 3,450 | 290,300 | 1,150 |
| 2015-02-24 | 3,435 | 3,495 | 3,435 | 3,450 | 545,300 | 1,150 |
| 2015-02-23 | 3,410 | 3,500 | 3,410 | 3,485 | 747,800 | 1,161.67 |
| 2015-02-20 | 3,415 | 3,420 | 3,385 | 3,400 | 384,400 | 1,133.33 |
| 2015-02-19 | 3,385 | 3,435 | 3,355 | 3,430 | 564,100 | 1,143.33 |
| 2015-02-18 | 3,430 | 3,460 | 3,370 | 3,420 | 994,500 | 1,140 |
| 2015-02-17 | 3,330 | 3,460 | 3,325 | 3,430 | 1,384,000 | 1,143.33 |
| 2015-02-16 | 3,245 | 3,335 | 3,240 | 3,325 | 916,400 | 1,108.33 |
| 2015-02-13 | 3,145 | 3,245 | 3,145 | 3,235 | 863,000 | 1,078.33 |
| 2015-02-12 | 3,100 | 3,185 | 3,085 | 3,155 | 1,110,000 | 1,051.67 |
| 2015-02-10 | 3,115 | 3,160 | 3,110 | 3,145 | 512,700 | 1,048.33 |
| 2015-02-09 | 3,125 | 3,130 | 3,090 | 3,115 | 337,400 | 1,038.33 |
| 2015-02-06 | 3,085 | 3,145 | 3,075 | 3,110 | 878,800 | 1,036.67 |
| 2015-02-05 | 3,000 | 3,085 | 2,974 | 3,065 | 1,061,300 | 1,021.67 |
| 2015-02-04 | 2,978 | 3,005 | 2,945 | 2,972 | 476,000 | 990.67 |
| 2015-02-03 | 2,994 | 2,995 | 2,947 | 2,965 | 537,800 | 988.33 |
| 2015-02-02 | 2,925 | 2,980 | 2,917 | 2,966 | 465,400 | 988.67 |
| 2015-01-30 | 2,920 | 2,940 | 2,919 | 2,927 | 458,500 | 975.67 |
| 2015-01-29 | 2,938 | 2,939 | 2,906 | 2,910 | 513,800 | 970 |
| 2015-01-28 | 2,900 | 2,953 | 2,888 | 2,938 | 668,000 | 979.33 |
| 2015-01-27 | 2,971 | 2,971 | 2,900 | 2,935 | 982,500 | 978.33 |
| 2015-01-26 | 2,930 | 2,995 | 2,930 | 2,987 | 254,400 | 995.67 |
| 2015-01-23 | 2,940 | 2,975 | 2,928 | 2,966 | 383,300 | 988.67 |
| 2015-01-22 | 2,910 | 2,940 | 2,893 | 2,922 | 264,600 | 974 |
| 2015-01-21 | 2,949 | 2,950 | 2,875 | 2,885 | 454,700 | 961.67 |
| 2015-01-20 | 2,861 | 2,939 | 2,861 | 2,934 | 334,000 | 978 |
| 2015-01-19 | 2,880 | 2,892 | 2,854 | 2,859 | 430,300 | 953 |
| 2015-01-16 | 2,911 | 2,913 | 2,827 | 2,854 | 1,002,900 | 951.33 |
| 2015-01-15 | 2,917 | 2,974 | 2,910 | 2,959 | 304,000 | 986.33 |
| 2015-01-14 | 2,997 | 3,005 | 2,925 | 2,935 | 462,800 | 978.33 |
| 2015-01-13 | 2,997 | 3,010 | 2,985 | 2,996 | 374,200 | 998.67 |
| 2015-01-09 | 3,050 | 3,050 | 3,000 | 3,015 | 227,900 | 1,005 |
| 2015-01-08 | 3,050 | 3,055 | 3,015 | 3,035 | 226,600 | 1,011.67 |
| 2015-01-07 | 2,999 | 3,040 | 2,996 | 3,015 | 252,400 | 1,005 |
| 2015-01-06 | 3,020 | 3,050 | 2,988 | 2,995 | 549,000 | 998.33 |
| 2015-01-05 | 3,000 | 3,135 | 2,987 | 3,050 | 611,000 | 1,016.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
