8137 サンワテクノス(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 | 990 | 990 | 982 | 986 | 15,600 | 986 |
| 2015-12-29 | 977 | 990 | 976 | 985 | 13,000 | 985 |
| 2015-12-28 | 955 | 990 | 955 | 990 | 33,800 | 990 |
| 2015-12-25 | 947 | 959 | 937 | 945 | 50,000 | 945 |
| 2015-12-24 | 955 | 971 | 955 | 959 | 49,100 | 959 |
| 2015-12-22 | 966 | 973 | 965 | 967 | 9,500 | 967 |
| 2015-12-21 | 960 | 966 | 950 | 964 | 31,500 | 964 |
| 2015-12-18 | 963 | 977 | 955 | 961 | 57,900 | 961 |
| 2015-12-17 | 986 | 986 | 973 | 976 | 20,300 | 976 |
| 2015-12-16 | 962 | 994 | 962 | 974 | 41,100 | 974 |
| 2015-12-15 | 984 | 988 | 944 | 952 | 86,700 | 952 |
| 2015-12-14 | 991 | 995 | 981 | 984 | 28,600 | 984 |
| 2015-12-11 | 999 | 1,001 | 993 | 1,001 | 64,100 | 1,001 |
| 2015-12-10 | 994 | 994 | 982 | 983 | 38,600 | 983 |
| 2015-12-09 | 990 | 999 | 990 | 993 | 29,500 | 993 |
| 2015-12-08 | 992 | 1,002 | 991 | 993 | 37,300 | 993 |
| 2015-12-07 | 993 | 1,000 | 991 | 992 | 52,600 | 992 |
| 2015-12-04 | 992 | 993 | 983 | 985 | 58,600 | 985 |
| 2015-12-03 | 1,000 | 1,003 | 996 | 998 | 62,400 | 998 |
| 2015-12-02 | 1,000 | 1,001 | 989 | 999 | 84,700 | 999 |
| 2015-12-01 | 999 | 1,003 | 997 | 1,000 | 70,200 | 1,000 |
| 2015-11-30 | 1,000 | 1,000 | 994 | 997 | 46,100 | 997 |
| 2015-11-27 | 1,002 | 1,003 | 997 | 1,000 | 51,000 | 1,000 |
| 2015-11-26 | 1,015 | 1,015 | 999 | 1,001 | 54,800 | 1,001 |
| 2015-11-25 | 1,015 | 1,026 | 991 | 1,006 | 65,800 | 1,006 |
| 2015-11-24 | 1,031 | 1,031 | 1,014 | 1,020 | 37,200 | 1,020 |
| 2015-11-20 | 1,050 | 1,050 | 1,025 | 1,030 | 35,800 | 1,030 |
| 2015-11-19 | 1,049 | 1,059 | 1,034 | 1,039 | 34,000 | 1,039 |
| 2015-11-18 | 1,079 | 1,083 | 1,025 | 1,029 | 40,600 | 1,029 |
| 2015-11-17 | 1,082 | 1,089 | 1,077 | 1,078 | 36,800 | 1,078 |
| 2015-11-16 | 1,079 | 1,092 | 1,079 | 1,085 | 19,500 | 1,085 |
| 2015-11-13 | 1,086 | 1,092 | 1,076 | 1,092 | 37,100 | 1,092 |
| 2015-11-12 | 1,071 | 1,096 | 1,071 | 1,087 | 49,000 | 1,087 |
| 2015-11-11 | 1,065 | 1,097 | 1,064 | 1,078 | 41,100 | 1,078 |
| 2015-11-10 | 1,051 | 1,070 | 1,046 | 1,061 | 28,100 | 1,061 |
| 2015-11-09 | 1,050 | 1,060 | 1,044 | 1,060 | 36,100 | 1,060 |
| 2015-11-06 | 1,047 | 1,057 | 1,035 | 1,051 | 43,100 | 1,051 |
| 2015-11-05 | 1,046 | 1,050 | 1,035 | 1,047 | 45,600 | 1,047 |
| 2015-11-04 | 1,030 | 1,043 | 1,021 | 1,038 | 26,200 | 1,038 |
| 2015-11-02 | 1,005 | 1,016 | 1,004 | 1,014 | 20,200 | 1,014 |
| 2015-10-30 | 1,034 | 1,044 | 1,006 | 1,014 | 57,100 | 1,014 |
| 2015-10-29 | 1,030 | 1,046 | 1,019 | 1,023 | 76,300 | 1,023 |
| 2015-10-28 | 1,131 | 1,138 | 1,035 | 1,040 | 108,000 | 1,040 |
| 2015-10-27 | 1,141 | 1,147 | 1,128 | 1,134 | 26,000 | 1,134 |
| 2015-10-26 | 1,147 | 1,147 | 1,136 | 1,138 | 20,500 | 1,138 |
| 2015-10-23 | 1,128 | 1,136 | 1,123 | 1,132 | 36,500 | 1,132 |
| 2015-10-22 | 1,118 | 1,125 | 1,116 | 1,118 | 12,200 | 1,118 |
| 2015-10-21 | 1,085 | 1,123 | 1,073 | 1,114 | 68,200 | 1,114 |
| 2015-10-20 | 1,091 | 1,097 | 1,084 | 1,090 | 11,500 | 1,090 |
| 2015-10-19 | 1,100 | 1,105 | 1,088 | 1,091 | 39,300 | 1,091 |
| 2015-10-16 | 1,128 | 1,128 | 1,102 | 1,110 | 22,300 | 1,110 |
| 2015-10-15 | 1,095 | 1,120 | 1,095 | 1,116 | 7,700 | 1,116 |
| 2015-10-14 | 1,114 | 1,122 | 1,092 | 1,105 | 22,200 | 1,105 |
| 2015-10-13 | 1,137 | 1,147 | 1,128 | 1,137 | 12,000 | 1,137 |
| 2015-10-09 | 1,107 | 1,144 | 1,090 | 1,141 | 36,800 | 1,141 |
| 2015-10-08 | 1,101 | 1,109 | 1,096 | 1,102 | 13,700 | 1,102 |
| 2015-10-07 | 1,098 | 1,102 | 1,078 | 1,101 | 12,700 | 1,101 |
| 2015-10-06 | 1,103 | 1,111 | 1,085 | 1,091 | 18,700 | 1,091 |
| 2015-10-05 | 1,090 | 1,094 | 1,075 | 1,079 | 8,800 | 1,079 |
| 2015-10-02 | 1,059 | 1,091 | 1,059 | 1,076 | 8,000 | 1,076 |
| 2015-10-01 | 1,069 | 1,070 | 1,052 | 1,065 | 10,200 | 1,065 |
| 2015-09-30 | 1,050 | 1,062 | 1,039 | 1,058 | 40,800 | 1,058 |
| 2015-09-29 | 1,097 | 1,105 | 1,026 | 1,029 | 27,600 | 1,029 |
| 2015-09-28 | 1,119 | 1,123 | 1,089 | 1,117 | 36,500 | 1,117 |
| 2015-09-25 | 1,075 | 1,102 | 1,051 | 1,100 | 29,400 | 1,100 |
| 2015-09-24 | 1,063 | 1,081 | 1,043 | 1,066 | 32,100 | 1,066 |
| 2015-09-18 | 1,100 | 1,104 | 1,074 | 1,082 | 39,300 | 1,082 |
| 2015-09-17 | 1,072 | 1,106 | 1,072 | 1,100 | 46,100 | 1,100 |
| 2015-09-16 | 1,074 | 1,074 | 1,055 | 1,066 | 13,300 | 1,066 |
| 2015-09-15 | 1,042 | 1,075 | 1,034 | 1,059 | 54,400 | 1,059 |
| 2015-09-14 | 1,033 | 1,064 | 1,028 | 1,029 | 39,600 | 1,029 |
| 2015-09-11 | 1,004 | 1,055 | 1,004 | 1,045 | 37,900 | 1,045 |
| 2015-09-10 | 1,038 | 1,038 | 1,005 | 1,025 | 29,300 | 1,025 |
| 2015-09-09 | 1,025 | 1,066 | 1,024 | 1,062 | 49,700 | 1,062 |
| 2015-09-08 | 1,001 | 1,030 | 980 | 986 | 89,400 | 986 |
| 2015-09-07 | 1,015 | 1,036 | 989 | 1,017 | 93,600 | 1,017 |
| 2015-09-04 | 1,090 | 1,090 | 1,014 | 1,016 | 72,500 | 1,016 |
| 2015-09-03 | 1,080 | 1,103 | 1,070 | 1,078 | 45,400 | 1,078 |
| 2015-09-02 | 1,070 | 1,107 | 1,066 | 1,070 | 36,800 | 1,070 |
| 2015-09-01 | 1,115 | 1,123 | 1,080 | 1,082 | 46,200 | 1,082 |
| 2015-08-31 | 1,140 | 1,140 | 1,110 | 1,128 | 34,000 | 1,128 |
| 2015-08-28 | 1,142 | 1,149 | 1,128 | 1,141 | 37,400 | 1,141 |
| 2015-08-27 | 1,080 | 1,120 | 1,080 | 1,088 | 55,900 | 1,088 |
| 2015-08-26 | 1,040 | 1,077 | 1,025 | 1,070 | 58,100 | 1,070 |
| 2015-08-25 | 1,003 | 1,060 | 990 | 1,010 | 70,800 | 1,010 |
| 2015-08-24 | 1,085 | 1,116 | 1,051 | 1,063 | 78,600 | 1,063 |
| 2015-08-21 | 1,150 | 1,155 | 1,129 | 1,138 | 51,700 | 1,138 |
| 2015-08-20 | 1,185 | 1,190 | 1,171 | 1,171 | 15,300 | 1,171 |
| 2015-08-19 | 1,200 | 1,204 | 1,190 | 1,193 | 34,200 | 1,193 |
| 2015-08-18 | 1,197 | 1,205 | 1,197 | 1,201 | 21,700 | 1,201 |
| 2015-08-17 | 1,198 | 1,198 | 1,185 | 1,198 | 15,500 | 1,198 |
| 2015-08-14 | 1,182 | 1,191 | 1,178 | 1,187 | 25,300 | 1,187 |
| 2015-08-13 | 1,180 | 1,191 | 1,180 | 1,187 | 20,000 | 1,187 |
| 2015-08-12 | 1,190 | 1,199 | 1,175 | 1,186 | 28,500 | 1,186 |
| 2015-08-11 | 1,200 | 1,200 | 1,184 | 1,187 | 20,600 | 1,187 |
| 2015-08-10 | 1,184 | 1,191 | 1,179 | 1,191 | 14,600 | 1,191 |
| 2015-08-07 | 1,190 | 1,190 | 1,179 | 1,184 | 28,400 | 1,184 |
| 2015-08-06 | 1,170 | 1,196 | 1,170 | 1,186 | 29,000 | 1,186 |
| 2015-08-05 | 1,172 | 1,181 | 1,160 | 1,166 | 80,400 | 1,166 |
| 2015-08-04 | 1,192 | 1,194 | 1,170 | 1,172 | 40,000 | 1,172 |
| 2015-08-03 | 1,199 | 1,208 | 1,199 | 1,202 | 29,700 | 1,202 |
| 2015-07-31 | 1,197 | 1,202 | 1,186 | 1,197 | 38,900 | 1,197 |
| 2015-07-30 | 1,207 | 1,212 | 1,176 | 1,191 | 80,200 | 1,191 |
| 2015-07-29 | 1,250 | 1,259 | 1,189 | 1,204 | 136,100 | 1,204 |
| 2015-07-28 | 1,333 | 1,375 | 1,280 | 1,280 | 85,900 | 1,280 |
| 2015-07-27 | 1,361 | 1,361 | 1,336 | 1,342 | 34,100 | 1,342 |
| 2015-07-24 | 1,385 | 1,386 | 1,362 | 1,367 | 16,300 | 1,367 |
| 2015-07-23 | 1,392 | 1,392 | 1,376 | 1,390 | 13,600 | 1,390 |
| 2015-07-22 | 1,400 | 1,402 | 1,385 | 1,387 | 34,900 | 1,387 |
| 2015-07-21 | 1,396 | 1,400 | 1,392 | 1,400 | 24,800 | 1,400 |
| 2015-07-17 | 1,371 | 1,397 | 1,371 | 1,389 | 20,200 | 1,389 |
| 2015-07-16 | 1,387 | 1,389 | 1,376 | 1,383 | 14,500 | 1,383 |
| 2015-07-15 | 1,370 | 1,390 | 1,347 | 1,388 | 37,700 | 1,388 |
| 2015-07-14 | 1,390 | 1,390 | 1,350 | 1,361 | 37,700 | 1,361 |
| 2015-07-13 | 1,328 | 1,335 | 1,308 | 1,330 | 19,700 | 1,330 |
| 2015-07-10 | 1,327 | 1,352 | 1,314 | 1,320 | 29,400 | 1,320 |
| 2015-07-09 | 1,292 | 1,349 | 1,270 | 1,336 | 56,800 | 1,336 |
| 2015-07-08 | 1,383 | 1,383 | 1,339 | 1,341 | 45,500 | 1,341 |
| 2015-07-07 | 1,390 | 1,399 | 1,384 | 1,385 | 28,700 | 1,385 |
| 2015-07-06 | 1,400 | 1,400 | 1,372 | 1,377 | 40,500 | 1,377 |
| 2015-07-03 | 1,431 | 1,431 | 1,405 | 1,408 | 28,900 | 1,408 |
| 2015-07-02 | 1,430 | 1,444 | 1,422 | 1,430 | 44,400 | 1,430 |
| 2015-07-01 | 1,400 | 1,419 | 1,391 | 1,419 | 41,700 | 1,419 |
| 2015-06-30 | 1,365 | 1,398 | 1,362 | 1,396 | 35,500 | 1,396 |
| 2015-06-29 | 1,350 | 1,386 | 1,344 | 1,365 | 58,400 | 1,365 |
| 2015-06-26 | 1,400 | 1,417 | 1,397 | 1,404 | 82,900 | 1,404 |
| 2015-06-25 | 1,370 | 1,399 | 1,362 | 1,390 | 61,900 | 1,390 |
| 2015-06-24 | 1,371 | 1,384 | 1,369 | 1,380 | 64,400 | 1,380 |
| 2015-06-23 | 1,350 | 1,370 | 1,350 | 1,369 | 49,000 | 1,369 |
| 2015-06-22 | 1,332 | 1,357 | 1,329 | 1,350 | 58,400 | 1,350 |
| 2015-06-19 | 1,309 | 1,340 | 1,307 | 1,335 | 58,500 | 1,335 |
| 2015-06-18 | 1,318 | 1,318 | 1,285 | 1,289 | 46,000 | 1,289 |
| 2015-06-17 | 1,325 | 1,345 | 1,311 | 1,318 | 66,800 | 1,318 |
| 2015-06-16 | 1,320 | 1,333 | 1,307 | 1,315 | 62,400 | 1,315 |
| 2015-06-15 | 1,294 | 1,328 | 1,293 | 1,328 | 97,700 | 1,328 |
| 2015-06-12 | 1,295 | 1,298 | 1,276 | 1,294 | 65,500 | 1,294 |
| 2015-06-11 | 1,271 | 1,292 | 1,271 | 1,291 | 76,800 | 1,291 |
| 2015-06-10 | 1,258 | 1,269 | 1,251 | 1,264 | 43,700 | 1,264 |
| 2015-06-09 | 1,269 | 1,287 | 1,246 | 1,252 | 73,800 | 1,252 |
| 2015-06-08 | 1,265 | 1,274 | 1,257 | 1,269 | 96,200 | 1,269 |
| 2015-06-05 | 1,229 | 1,235 | 1,220 | 1,230 | 19,900 | 1,230 |
| 2015-06-04 | 1,237 | 1,248 | 1,226 | 1,233 | 61,400 | 1,233 |
| 2015-06-03 | 1,220 | 1,242 | 1,215 | 1,235 | 39,400 | 1,235 |
| 2015-06-02 | 1,235 | 1,235 | 1,201 | 1,218 | 33,600 | 1,218 |
| 2015-06-01 | 1,230 | 1,233 | 1,216 | 1,233 | 29,900 | 1,233 |
| 2015-05-29 | 1,228 | 1,238 | 1,222 | 1,230 | 47,400 | 1,230 |
| 2015-05-28 | 1,230 | 1,242 | 1,221 | 1,233 | 69,700 | 1,233 |
| 2015-05-27 | 1,199 | 1,202 | 1,191 | 1,202 | 19,800 | 1,202 |
| 2015-05-26 | 1,206 | 1,207 | 1,190 | 1,197 | 14,800 | 1,197 |
| 2015-05-25 | 1,199 | 1,206 | 1,195 | 1,198 | 15,000 | 1,198 |
| 2015-05-22 | 1,225 | 1,225 | 1,181 | 1,199 | 24,300 | 1,199 |
| 2015-05-21 | 1,198 | 1,222 | 1,195 | 1,201 | 41,500 | 1,201 |
| 2015-05-20 | 1,198 | 1,200 | 1,187 | 1,196 | 14,200 | 1,196 |
| 2015-05-19 | 1,182 | 1,193 | 1,179 | 1,192 | 26,900 | 1,192 |
| 2015-05-18 | 1,175 | 1,184 | 1,174 | 1,182 | 18,500 | 1,182 |
| 2015-05-15 | 1,170 | 1,182 | 1,170 | 1,173 | 13,100 | 1,173 |
| 2015-05-14 | 1,171 | 1,179 | 1,167 | 1,173 | 19,700 | 1,173 |
| 2015-05-13 | 1,171 | 1,183 | 1,171 | 1,176 | 13,400 | 1,176 |
| 2015-05-12 | 1,157 | 1,187 | 1,157 | 1,176 | 16,300 | 1,176 |
| 2015-05-11 | 1,187 | 1,198 | 1,152 | 1,162 | 60,500 | 1,162 |
| 2015-05-08 | 1,192 | 1,200 | 1,170 | 1,174 | 25,100 | 1,174 |
| 2015-05-07 | 1,172 | 1,192 | 1,165 | 1,177 | 20,900 | 1,177 |
| 2015-05-01 | 1,170 | 1,178 | 1,157 | 1,165 | 20,500 | 1,165 |
| 2015-04-30 | 1,176 | 1,179 | 1,171 | 1,172 | 16,100 | 1,172 |
| 2015-04-28 | 1,180 | 1,187 | 1,177 | 1,179 | 15,600 | 1,179 |
| 2015-04-27 | 1,172 | 1,175 | 1,167 | 1,172 | 25,400 | 1,172 |
| 2015-04-24 | 1,182 | 1,183 | 1,167 | 1,167 | 37,000 | 1,167 |
| 2015-04-23 | 1,195 | 1,195 | 1,178 | 1,180 | 45,800 | 1,180 |
| 2015-04-22 | 1,188 | 1,188 | 1,178 | 1,179 | 26,000 | 1,179 |
| 2015-04-21 | 1,176 | 1,193 | 1,176 | 1,180 | 30,700 | 1,180 |
| 2015-04-20 | 1,185 | 1,185 | 1,165 | 1,167 | 41,100 | 1,167 |
| 2015-04-17 | 1,210 | 1,210 | 1,189 | 1,189 | 37,100 | 1,189 |
| 2015-04-16 | 1,216 | 1,220 | 1,181 | 1,218 | 27,800 | 1,218 |
| 2015-04-15 | 1,215 | 1,218 | 1,209 | 1,216 | 11,200 | 1,216 |
| 2015-04-14 | 1,204 | 1,219 | 1,200 | 1,215 | 16,500 | 1,215 |
| 2015-04-13 | 1,206 | 1,213 | 1,198 | 1,206 | 9,300 | 1,206 |
| 2015-04-10 | 1,200 | 1,220 | 1,195 | 1,206 | 17,600 | 1,206 |
| 2015-04-09 | 1,214 | 1,216 | 1,191 | 1,200 | 10,800 | 1,200 |
| 2015-04-08 | 1,207 | 1,220 | 1,190 | 1,207 | 31,100 | 1,207 |
| 2015-04-07 | 1,189 | 1,209 | 1,189 | 1,197 | 14,100 | 1,197 |
| 2015-04-06 | 1,196 | 1,197 | 1,186 | 1,193 | 13,200 | 1,193 |
| 2015-04-03 | 1,184 | 1,196 | 1,178 | 1,196 | 13,400 | 1,196 |
| 2015-04-02 | 1,168 | 1,180 | 1,166 | 1,172 | 18,000 | 1,172 |
| 2015-04-01 | 1,173 | 1,184 | 1,150 | 1,160 | 23,900 | 1,160 |
| 2015-03-31 | 1,188 | 1,189 | 1,171 | 1,173 | 15,900 | 1,173 |
| 2015-03-30 | 1,186 | 1,187 | 1,165 | 1,170 | 28,600 | 1,170 |
| 2015-03-27 | 1,194 | 1,210 | 1,180 | 1,186 | 21,700 | 1,186 |
| 2015-03-26 | 1,200 | 1,203 | 1,189 | 1,197 | 24,300 | 1,197 |
| 2015-03-25 | 1,199 | 1,205 | 1,198 | 1,198 | 21,000 | 1,198 |
| 2015-03-24 | 1,198 | 1,215 | 1,197 | 1,202 | 20,400 | 1,202 |
| 2015-03-23 | 1,219 | 1,219 | 1,197 | 1,203 | 29,000 | 1,203 |
| 2015-03-20 | 1,198 | 1,214 | 1,196 | 1,202 | 40,500 | 1,202 |
| 2015-03-19 | 1,212 | 1,212 | 1,191 | 1,196 | 55,000 | 1,196 |
| 2015-03-18 | 1,225 | 1,228 | 1,215 | 1,216 | 21,100 | 1,216 |
| 2015-03-17 | 1,221 | 1,230 | 1,218 | 1,219 | 19,400 | 1,219 |
| 2015-03-16 | 1,212 | 1,230 | 1,208 | 1,215 | 20,400 | 1,215 |
| 2015-03-13 | 1,218 | 1,228 | 1,210 | 1,213 | 50,300 | 1,213 |
| 2015-03-12 | 1,222 | 1,222 | 1,211 | 1,215 | 14,300 | 1,215 |
| 2015-03-11 | 1,190 | 1,205 | 1,190 | 1,196 | 18,900 | 1,196 |
| 2015-03-10 | 1,217 | 1,222 | 1,195 | 1,206 | 29,600 | 1,206 |
| 2015-03-09 | 1,208 | 1,216 | 1,205 | 1,209 | 16,900 | 1,209 |
| 2015-03-06 | 1,210 | 1,217 | 1,202 | 1,210 | 14,500 | 1,210 |
| 2015-03-05 | 1,203 | 1,216 | 1,203 | 1,210 | 8,100 | 1,210 |
| 2015-03-04 | 1,217 | 1,217 | 1,207 | 1,209 | 11,000 | 1,209 |
| 2015-03-03 | 1,222 | 1,230 | 1,216 | 1,217 | 11,700 | 1,217 |
| 2015-03-02 | 1,236 | 1,245 | 1,217 | 1,218 | 23,500 | 1,218 |
| 2015-02-27 | 1,233 | 1,235 | 1,217 | 1,219 | 15,900 | 1,219 |
| 2015-02-26 | 1,211 | 1,238 | 1,210 | 1,230 | 21,100 | 1,230 |
| 2015-02-25 | 1,216 | 1,219 | 1,208 | 1,211 | 14,700 | 1,211 |
| 2015-02-24 | 1,215 | 1,229 | 1,215 | 1,221 | 19,500 | 1,221 |
| 2015-02-23 | 1,225 | 1,235 | 1,189 | 1,206 | 27,200 | 1,206 |
| 2015-02-20 | 1,227 | 1,235 | 1,220 | 1,224 | 17,200 | 1,224 |
| 2015-02-19 | 1,245 | 1,245 | 1,217 | 1,222 | 41,100 | 1,222 |
| 2015-02-18 | 1,269 | 1,277 | 1,222 | 1,228 | 69,500 | 1,228 |
| 2015-02-17 | 1,231 | 1,268 | 1,228 | 1,260 | 55,100 | 1,260 |
| 2015-02-16 | 1,225 | 1,237 | 1,224 | 1,231 | 14,300 | 1,231 |
| 2015-02-13 | 1,229 | 1,231 | 1,219 | 1,225 | 19,700 | 1,225 |
| 2015-02-12 | 1,231 | 1,240 | 1,215 | 1,231 | 31,100 | 1,231 |
| 2015-02-10 | 1,234 | 1,234 | 1,220 | 1,226 | 11,300 | 1,226 |
| 2015-02-09 | 1,228 | 1,236 | 1,227 | 1,235 | 16,700 | 1,235 |
| 2015-02-06 | 1,224 | 1,232 | 1,212 | 1,229 | 13,100 | 1,229 |
| 2015-02-05 | 1,217 | 1,219 | 1,205 | 1,212 | 11,700 | 1,212 |
| 2015-02-04 | 1,207 | 1,234 | 1,196 | 1,217 | 26,900 | 1,217 |
| 2015-02-03 | 1,205 | 1,213 | 1,181 | 1,190 | 25,800 | 1,190 |
| 2015-02-02 | 1,214 | 1,214 | 1,191 | 1,196 | 12,700 | 1,196 |
| 2015-01-30 | 1,222 | 1,222 | 1,200 | 1,212 | 36,400 | 1,212 |
| 2015-01-29 | 1,233 | 1,238 | 1,202 | 1,208 | 32,100 | 1,208 |
| 2015-01-28 | 1,208 | 1,234 | 1,208 | 1,233 | 26,100 | 1,233 |
| 2015-01-27 | 1,190 | 1,228 | 1,190 | 1,214 | 35,700 | 1,214 |
| 2015-01-26 | 1,171 | 1,193 | 1,169 | 1,190 | 38,500 | 1,190 |
| 2015-01-23 | 1,167 | 1,177 | 1,151 | 1,171 | 45,100 | 1,171 |
| 2015-01-22 | 1,167 | 1,167 | 1,140 | 1,153 | 14,800 | 1,153 |
| 2015-01-21 | 1,170 | 1,170 | 1,153 | 1,159 | 13,200 | 1,159 |
| 2015-01-20 | 1,157 | 1,169 | 1,147 | 1,165 | 8,800 | 1,165 |
| 2015-01-19 | 1,145 | 1,166 | 1,145 | 1,148 | 7,300 | 1,148 |
| 2015-01-16 | 1,151 | 1,158 | 1,141 | 1,144 | 22,900 | 1,144 |
| 2015-01-15 | 1,154 | 1,171 | 1,154 | 1,169 | 12,300 | 1,169 |
| 2015-01-14 | 1,170 | 1,176 | 1,162 | 1,163 | 13,200 | 1,163 |
| 2015-01-13 | 1,160 | 1,189 | 1,160 | 1,180 | 22,600 | 1,180 |
| 2015-01-09 | 1,200 | 1,204 | 1,167 | 1,183 | 40,900 | 1,183 |
| 2015-01-08 | 1,195 | 1,205 | 1,192 | 1,199 | 26,300 | 1,199 |
| 2015-01-07 | 1,190 | 1,205 | 1,184 | 1,201 | 13,500 | 1,201 |
| 2015-01-06 | 1,210 | 1,212 | 1,193 | 1,193 | 28,800 | 1,193 |
| 2015-01-05 | 1,212 | 1,231 | 1,212 | 1,224 | 19,600 | 1,224 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
