8141 新光商事(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 | 1,295 | 1,320 | 1,295 | 1,314 | 9,400 | 657 |
| 2015-12-29 | 1,294 | 1,314 | 1,291 | 1,306 | 7,100 | 653 |
| 2015-12-28 | 1,265 | 1,299 | 1,265 | 1,294 | 6,800 | 647 |
| 2015-12-25 | 1,290 | 1,290 | 1,250 | 1,262 | 19,700 | 631 |
| 2015-12-24 | 1,289 | 1,307 | 1,260 | 1,262 | 24,500 | 631 |
| 2015-12-22 | 1,288 | 1,320 | 1,282 | 1,289 | 37,700 | 644.50 |
| 2015-12-21 | 1,280 | 1,294 | 1,270 | 1,289 | 43,400 | 644.50 |
| 2015-12-18 | 1,296 | 1,302 | 1,288 | 1,290 | 32,500 | 645 |
| 2015-12-17 | 1,314 | 1,314 | 1,296 | 1,299 | 21,100 | 649.50 |
| 2015-12-16 | 1,304 | 1,309 | 1,291 | 1,297 | 21,800 | 648.50 |
| 2015-12-15 | 1,287 | 1,305 | 1,282 | 1,293 | 32,600 | 646.50 |
| 2015-12-14 | 1,267 | 1,290 | 1,267 | 1,287 | 30,000 | 643.50 |
| 2015-12-11 | 1,270 | 1,299 | 1,270 | 1,297 | 48,300 | 648.50 |
| 2015-12-10 | 1,272 | 1,278 | 1,263 | 1,268 | 23,800 | 634 |
| 2015-12-09 | 1,286 | 1,292 | 1,280 | 1,287 | 28,700 | 643.50 |
| 2015-12-08 | 1,295 | 1,310 | 1,291 | 1,295 | 33,800 | 647.50 |
| 2015-12-07 | 1,293 | 1,314 | 1,291 | 1,297 | 33,800 | 648.50 |
| 2015-12-04 | 1,295 | 1,300 | 1,283 | 1,291 | 34,500 | 645.50 |
| 2015-12-03 | 1,304 | 1,317 | 1,301 | 1,310 | 28,100 | 655 |
| 2015-12-02 | 1,295 | 1,305 | 1,289 | 1,304 | 31,600 | 652 |
| 2015-12-01 | 1,271 | 1,308 | 1,268 | 1,296 | 43,500 | 648 |
| 2015-11-30 | 1,290 | 1,290 | 1,268 | 1,271 | 25,500 | 635.50 |
| 2015-11-27 | 1,287 | 1,296 | 1,283 | 1,287 | 15,500 | 643.50 |
| 2015-11-26 | 1,301 | 1,317 | 1,285 | 1,287 | 24,100 | 643.50 |
| 2015-11-25 | 1,350 | 1,352 | 1,296 | 1,309 | 33,100 | 654.50 |
| 2015-11-24 | 1,353 | 1,358 | 1,334 | 1,347 | 28,900 | 673.50 |
| 2015-11-20 | 1,354 | 1,365 | 1,346 | 1,360 | 15,800 | 680 |
| 2015-11-19 | 1,346 | 1,392 | 1,346 | 1,360 | 29,700 | 680 |
| 2015-11-18 | 1,357 | 1,358 | 1,343 | 1,358 | 17,100 | 679 |
| 2015-11-17 | 1,310 | 1,359 | 1,310 | 1,357 | 44,400 | 678.50 |
| 2015-11-16 | 1,310 | 1,324 | 1,304 | 1,318 | 21,300 | 659 |
| 2015-11-13 | 1,339 | 1,343 | 1,318 | 1,330 | 35,200 | 665 |
| 2015-11-12 | 1,312 | 1,352 | 1,270 | 1,351 | 44,200 | 675.50 |
| 2015-11-11 | 1,300 | 1,333 | 1,300 | 1,328 | 20,200 | 664 |
| 2015-11-10 | 1,293 | 1,319 | 1,292 | 1,317 | 27,500 | 658.50 |
| 2015-11-09 | 1,291 | 1,318 | 1,286 | 1,313 | 34,500 | 656.50 |
| 2015-11-06 | 1,285 | 1,298 | 1,284 | 1,292 | 15,400 | 646 |
| 2015-11-05 | 1,270 | 1,292 | 1,270 | 1,285 | 33,300 | 642.50 |
| 2015-11-04 | 1,233 | 1,268 | 1,233 | 1,268 | 49,500 | 634 |
| 2015-11-02 | 1,218 | 1,238 | 1,207 | 1,221 | 106,300 | 610.50 |
| 2015-10-30 | 1,338 | 1,358 | 1,338 | 1,352 | 11,600 | 676 |
| 2015-10-29 | 1,365 | 1,378 | 1,341 | 1,350 | 12,100 | 675 |
| 2015-10-28 | 1,379 | 1,380 | 1,346 | 1,352 | 16,800 | 676 |
| 2015-10-27 | 1,340 | 1,378 | 1,332 | 1,375 | 32,600 | 687.50 |
| 2015-10-26 | 1,340 | 1,340 | 1,328 | 1,337 | 10,800 | 668.50 |
| 2015-10-23 | 1,335 | 1,337 | 1,317 | 1,336 | 15,700 | 668 |
| 2015-10-22 | 1,320 | 1,329 | 1,298 | 1,302 | 18,100 | 651 |
| 2015-10-21 | 1,300 | 1,334 | 1,291 | 1,332 | 20,400 | 666 |
| 2015-10-20 | 1,296 | 1,305 | 1,286 | 1,297 | 7,200 | 648.50 |
| 2015-10-19 | 1,308 | 1,311 | 1,296 | 1,296 | 5,300 | 648 |
| 2015-10-16 | 1,325 | 1,325 | 1,305 | 1,308 | 21,900 | 654 |
| 2015-10-15 | 1,299 | 1,326 | 1,299 | 1,319 | 14,700 | 659.50 |
| 2015-10-14 | 1,295 | 1,306 | 1,292 | 1,298 | 21,300 | 649 |
| 2015-10-13 | 1,309 | 1,322 | 1,296 | 1,312 | 35,000 | 656 |
| 2015-10-09 | 1,315 | 1,331 | 1,309 | 1,330 | 34,700 | 665 |
| 2015-10-08 | 1,340 | 1,340 | 1,310 | 1,316 | 19,800 | 658 |
| 2015-10-07 | 1,350 | 1,350 | 1,339 | 1,345 | 23,200 | 672.50 |
| 2015-10-06 | 1,295 | 1,354 | 1,295 | 1,350 | 41,500 | 675 |
| 2015-10-05 | 1,278 | 1,294 | 1,277 | 1,292 | 21,900 | 646 |
| 2015-10-02 | 1,268 | 1,277 | 1,256 | 1,270 | 20,300 | 635 |
| 2015-10-01 | 1,261 | 1,274 | 1,256 | 1,274 | 24,300 | 637 |
| 2015-09-30 | 1,267 | 1,279 | 1,243 | 1,253 | 24,100 | 626.50 |
| 2015-09-29 | 1,256 | 1,269 | 1,239 | 1,267 | 59,800 | 633.50 |
| 2015-09-28 | 1,268 | 1,274 | 1,256 | 1,269 | 32,600 | 634.50 |
| 2015-09-25 | 1,235 | 1,268 | 1,235 | 1,268 | 35,500 | 634 |
| 2015-09-24 | 1,250 | 1,264 | 1,229 | 1,229 | 44,000 | 614.50 |
| 2015-09-18 | 1,265 | 1,265 | 1,250 | 1,252 | 20,100 | 626 |
| 2015-09-17 | 1,272 | 1,285 | 1,270 | 1,283 | 17,800 | 641.50 |
| 2015-09-16 | 1,269 | 1,272 | 1,251 | 1,265 | 5,000 | 632.50 |
| 2015-09-15 | 1,254 | 1,270 | 1,250 | 1,254 | 17,700 | 627 |
| 2015-09-14 | 1,252 | 1,261 | 1,246 | 1,252 | 11,300 | 626 |
| 2015-09-11 | 1,250 | 1,280 | 1,250 | 1,252 | 47,400 | 626 |
| 2015-09-10 | 1,261 | 1,284 | 1,236 | 1,279 | 47,900 | 639.50 |
| 2015-09-09 | 1,237 | 1,285 | 1,225 | 1,285 | 43,700 | 642.50 |
| 2015-09-08 | 1,214 | 1,225 | 1,207 | 1,209 | 20,400 | 604.50 |
| 2015-09-07 | 1,212 | 1,230 | 1,206 | 1,219 | 16,200 | 609.50 |
| 2015-09-04 | 1,228 | 1,229 | 1,211 | 1,214 | 36,500 | 607 |
| 2015-09-03 | 1,213 | 1,242 | 1,212 | 1,216 | 24,100 | 608 |
| 2015-09-02 | 1,199 | 1,223 | 1,199 | 1,205 | 48,800 | 602.50 |
| 2015-09-01 | 1,218 | 1,234 | 1,206 | 1,207 | 32,000 | 603.50 |
| 2015-08-31 | 1,220 | 1,241 | 1,220 | 1,222 | 14,300 | 611 |
| 2015-08-28 | 1,221 | 1,227 | 1,200 | 1,223 | 22,400 | 611.50 |
| 2015-08-27 | 1,195 | 1,203 | 1,173 | 1,187 | 56,500 | 593.50 |
| 2015-08-26 | 1,160 | 1,190 | 1,158 | 1,179 | 48,900 | 589.50 |
| 2015-08-25 | 1,180 | 1,217 | 1,157 | 1,158 | 57,300 | 579 |
| 2015-08-24 | 1,239 | 1,244 | 1,211 | 1,211 | 51,000 | 605.50 |
| 2015-08-21 | 1,259 | 1,289 | 1,248 | 1,249 | 24,000 | 624.50 |
| 2015-08-20 | 1,297 | 1,299 | 1,272 | 1,273 | 17,600 | 636.50 |
| 2015-08-19 | 1,314 | 1,317 | 1,302 | 1,303 | 29,700 | 651.50 |
| 2015-08-18 | 1,321 | 1,324 | 1,313 | 1,323 | 3,900 | 661.50 |
| 2015-08-17 | 1,313 | 1,323 | 1,309 | 1,322 | 16,300 | 661 |
| 2015-08-14 | 1,296 | 1,310 | 1,296 | 1,306 | 12,500 | 653 |
| 2015-08-13 | 1,295 | 1,306 | 1,291 | 1,296 | 12,700 | 648 |
| 2015-08-12 | 1,313 | 1,320 | 1,289 | 1,295 | 35,500 | 647.50 |
| 2015-08-11 | 1,338 | 1,345 | 1,328 | 1,331 | 21,500 | 665.50 |
| 2015-08-10 | 1,298 | 1,328 | 1,291 | 1,328 | 16,900 | 664 |
| 2015-08-07 | 1,296 | 1,309 | 1,291 | 1,294 | 15,500 | 647 |
| 2015-08-06 | 1,290 | 1,308 | 1,281 | 1,296 | 20,800 | 648 |
| 2015-08-05 | 1,274 | 1,290 | 1,274 | 1,284 | 13,200 | 642 |
| 2015-08-04 | 1,280 | 1,280 | 1,267 | 1,278 | 13,300 | 639 |
| 2015-08-03 | 1,283 | 1,288 | 1,273 | 1,281 | 10,300 | 640.50 |
| 2015-07-31 | 1,300 | 1,314 | 1,283 | 1,289 | 31,300 | 644.50 |
| 2015-07-30 | 1,295 | 1,310 | 1,295 | 1,300 | 14,400 | 650 |
| 2015-07-29 | 1,307 | 1,307 | 1,278 | 1,297 | 14,700 | 648.50 |
| 2015-07-28 | 1,283 | 1,300 | 1,277 | 1,294 | 20,100 | 647 |
| 2015-07-27 | 1,308 | 1,311 | 1,292 | 1,294 | 20,200 | 647 |
| 2015-07-24 | 1,308 | 1,312 | 1,304 | 1,307 | 14,200 | 653.50 |
| 2015-07-23 | 1,300 | 1,308 | 1,295 | 1,307 | 13,100 | 653.50 |
| 2015-07-22 | 1,290 | 1,309 | 1,280 | 1,304 | 26,200 | 652 |
| 2015-07-21 | 1,307 | 1,310 | 1,296 | 1,300 | 11,500 | 650 |
| 2015-07-17 | 1,310 | 1,320 | 1,295 | 1,304 | 12,600 | 652 |
| 2015-07-16 | 1,310 | 1,315 | 1,306 | 1,308 | 20,900 | 654 |
| 2015-07-15 | 1,309 | 1,312 | 1,282 | 1,310 | 26,100 | 655 |
| 2015-07-14 | 1,300 | 1,309 | 1,281 | 1,301 | 28,800 | 650.50 |
| 2015-07-13 | 1,273 | 1,288 | 1,269 | 1,287 | 27,400 | 643.50 |
| 2015-07-10 | 1,265 | 1,277 | 1,257 | 1,261 | 40,000 | 630.50 |
| 2015-07-09 | 1,245 | 1,266 | 1,227 | 1,255 | 48,800 | 627.50 |
| 2015-07-08 | 1,275 | 1,286 | 1,250 | 1,250 | 32,900 | 625 |
| 2015-07-07 | 1,275 | 1,296 | 1,275 | 1,276 | 12,900 | 638 |
| 2015-07-06 | 1,280 | 1,286 | 1,262 | 1,263 | 32,100 | 631.50 |
| 2015-07-03 | 1,299 | 1,304 | 1,288 | 1,290 | 13,100 | 645 |
| 2015-07-02 | 1,304 | 1,315 | 1,294 | 1,305 | 19,200 | 652.50 |
| 2015-07-01 | 1,296 | 1,305 | 1,292 | 1,298 | 11,200 | 649 |
| 2015-06-30 | 1,283 | 1,302 | 1,278 | 1,295 | 19,900 | 647.50 |
| 2015-06-29 | 1,270 | 1,300 | 1,269 | 1,291 | 39,000 | 645.50 |
| 2015-06-26 | 1,290 | 1,311 | 1,289 | 1,308 | 25,700 | 654 |
| 2015-06-25 | 1,310 | 1,317 | 1,296 | 1,301 | 23,000 | 650.50 |
| 2015-06-24 | 1,332 | 1,332 | 1,304 | 1,314 | 41,300 | 657 |
| 2015-06-23 | 1,317 | 1,333 | 1,314 | 1,326 | 29,000 | 663 |
| 2015-06-22 | 1,293 | 1,319 | 1,290 | 1,311 | 34,300 | 655.50 |
| 2015-06-19 | 1,276 | 1,319 | 1,276 | 1,306 | 71,400 | 653 |
| 2015-06-18 | 1,285 | 1,289 | 1,259 | 1,266 | 31,300 | 633 |
| 2015-06-17 | 1,295 | 1,310 | 1,286 | 1,287 | 43,300 | 643.50 |
| 2015-06-16 | 1,300 | 1,308 | 1,296 | 1,296 | 26,400 | 648 |
| 2015-06-15 | 1,300 | 1,307 | 1,289 | 1,300 | 27,100 | 650 |
| 2015-06-12 | 1,308 | 1,316 | 1,293 | 1,304 | 68,500 | 652 |
| 2015-06-11 | 1,264 | 1,317 | 1,263 | 1,307 | 93,200 | 653.50 |
| 2015-06-10 | 1,231 | 1,268 | 1,231 | 1,263 | 65,900 | 631.50 |
| 2015-06-09 | 1,225 | 1,261 | 1,225 | 1,231 | 53,700 | 615.50 |
| 2015-06-08 | 1,252 | 1,253 | 1,231 | 1,232 | 39,300 | 616 |
| 2015-06-05 | 1,245 | 1,256 | 1,240 | 1,252 | 21,400 | 626 |
| 2015-06-04 | 1,248 | 1,255 | 1,243 | 1,245 | 12,800 | 622.50 |
| 2015-06-03 | 1,264 | 1,264 | 1,245 | 1,250 | 20,100 | 625 |
| 2015-06-02 | 1,248 | 1,265 | 1,247 | 1,259 | 28,300 | 629.50 |
| 2015-06-01 | 1,240 | 1,254 | 1,239 | 1,249 | 23,500 | 624.50 |
| 2015-05-29 | 1,221 | 1,249 | 1,221 | 1,242 | 39,900 | 621 |
| 2015-05-28 | 1,240 | 1,245 | 1,230 | 1,239 | 36,400 | 619.50 |
| 2015-05-27 | 1,220 | 1,240 | 1,208 | 1,238 | 44,100 | 619 |
| 2015-05-26 | 1,203 | 1,226 | 1,203 | 1,224 | 21,200 | 612 |
| 2015-05-25 | 1,219 | 1,230 | 1,203 | 1,211 | 38,300 | 605.50 |
| 2015-05-22 | 1,207 | 1,211 | 1,202 | 1,208 | 30,600 | 604 |
| 2015-05-21 | 1,202 | 1,225 | 1,202 | 1,207 | 53,200 | 603.50 |
| 2015-05-20 | 1,210 | 1,210 | 1,201 | 1,208 | 41,300 | 604 |
| 2015-05-19 | 1,201 | 1,215 | 1,200 | 1,203 | 33,300 | 601.50 |
| 2015-05-18 | 1,202 | 1,232 | 1,199 | 1,200 | 45,800 | 600 |
| 2015-05-15 | 1,235 | 1,269 | 1,192 | 1,202 | 108,500 | 601 |
| 2015-05-14 | 1,249 | 1,267 | 1,234 | 1,235 | 32,200 | 617.50 |
| 2015-05-13 | 1,279 | 1,298 | 1,263 | 1,279 | 31,400 | 639.50 |
| 2015-05-12 | 1,257 | 1,297 | 1,237 | 1,294 | 64,400 | 647 |
| 2015-05-11 | 1,240 | 1,260 | 1,240 | 1,252 | 44,300 | 626 |
| 2015-05-08 | 1,221 | 1,237 | 1,219 | 1,229 | 27,200 | 614.50 |
| 2015-05-07 | 1,215 | 1,243 | 1,214 | 1,220 | 43,000 | 610 |
| 2015-05-01 | 1,222 | 1,233 | 1,205 | 1,221 | 30,100 | 610.50 |
| 2015-04-30 | 1,247 | 1,247 | 1,214 | 1,222 | 30,900 | 611 |
| 2015-04-28 | 1,242 | 1,247 | 1,225 | 1,232 | 21,100 | 616 |
| 2015-04-27 | 1,238 | 1,243 | 1,223 | 1,234 | 12,800 | 617 |
| 2015-04-24 | 1,218 | 1,246 | 1,215 | 1,238 | 42,800 | 619 |
| 2015-04-23 | 1,211 | 1,242 | 1,211 | 1,224 | 27,900 | 612 |
| 2015-04-22 | 1,210 | 1,218 | 1,203 | 1,207 | 20,200 | 603.50 |
| 2015-04-21 | 1,195 | 1,215 | 1,193 | 1,199 | 25,700 | 599.50 |
| 2015-04-20 | 1,195 | 1,224 | 1,194 | 1,201 | 34,400 | 600.50 |
| 2015-04-17 | 1,203 | 1,224 | 1,195 | 1,213 | 36,000 | 606.50 |
| 2015-04-16 | 1,224 | 1,238 | 1,206 | 1,211 | 21,500 | 605.50 |
| 2015-04-15 | 1,203 | 1,226 | 1,201 | 1,208 | 24,300 | 604 |
| 2015-04-14 | 1,211 | 1,217 | 1,208 | 1,212 | 12,000 | 606 |
| 2015-04-13 | 1,212 | 1,223 | 1,205 | 1,211 | 18,400 | 605.50 |
| 2015-04-10 | 1,205 | 1,218 | 1,204 | 1,213 | 42,200 | 606.50 |
| 2015-04-09 | 1,230 | 1,241 | 1,205 | 1,211 | 88,100 | 605.50 |
| 2015-04-08 | 1,234 | 1,250 | 1,228 | 1,230 | 47,300 | 615 |
| 2015-04-07 | 1,244 | 1,244 | 1,217 | 1,226 | 37,600 | 613 |
| 2015-04-06 | 1,248 | 1,260 | 1,239 | 1,242 | 42,100 | 621 |
| 2015-04-03 | 1,242 | 1,248 | 1,230 | 1,248 | 41,100 | 624 |
| 2015-04-02 | 1,193 | 1,232 | 1,193 | 1,229 | 77,300 | 614.50 |
| 2015-04-01 | 1,186 | 1,199 | 1,185 | 1,190 | 58,600 | 595 |
| 2015-03-31 | 1,230 | 1,250 | 1,206 | 1,216 | 54,200 | 608 |
| 2015-03-30 | 1,232 | 1,233 | 1,207 | 1,227 | 55,400 | 613.50 |
| 2015-03-27 | 1,230 | 1,266 | 1,220 | 1,232 | 91,300 | 616 |
| 2015-03-26 | 1,230 | 1,245 | 1,226 | 1,237 | 55,400 | 618.50 |
| 2015-03-25 | 1,241 | 1,245 | 1,215 | 1,226 | 30,500 | 613 |
| 2015-03-24 | 1,203 | 1,266 | 1,202 | 1,249 | 77,000 | 624.50 |
| 2015-03-23 | 1,200 | 1,207 | 1,197 | 1,202 | 29,500 | 601 |
| 2015-03-20 | 1,162 | 1,195 | 1,159 | 1,186 | 42,900 | 593 |
| 2015-03-19 | 1,170 | 1,177 | 1,155 | 1,161 | 42,300 | 580.50 |
| 2015-03-18 | 1,180 | 1,191 | 1,167 | 1,168 | 57,500 | 584 |
| 2015-03-17 | 1,185 | 1,189 | 1,177 | 1,185 | 27,500 | 592.50 |
| 2015-03-16 | 1,167 | 1,184 | 1,162 | 1,177 | 46,300 | 588.50 |
| 2015-03-13 | 1,135 | 1,183 | 1,135 | 1,166 | 98,400 | 583 |
| 2015-03-12 | 1,179 | 1,184 | 1,155 | 1,165 | 46,300 | 582.50 |
| 2015-03-11 | 1,160 | 1,176 | 1,160 | 1,171 | 15,800 | 585.50 |
| 2015-03-10 | 1,168 | 1,178 | 1,159 | 1,174 | 34,200 | 587 |
| 2015-03-09 | 1,149 | 1,158 | 1,148 | 1,154 | 56,400 | 577 |
| 2015-03-06 | 1,165 | 1,167 | 1,148 | 1,148 | 51,100 | 574 |
| 2015-03-05 | 1,162 | 1,174 | 1,161 | 1,168 | 38,000 | 584 |
| 2015-03-04 | 1,166 | 1,170 | 1,154 | 1,163 | 44,700 | 581.50 |
| 2015-03-03 | 1,188 | 1,188 | 1,159 | 1,164 | 29,600 | 582 |
| 2015-03-02 | 1,186 | 1,193 | 1,183 | 1,187 | 32,400 | 593.50 |
| 2015-02-27 | 1,175 | 1,185 | 1,163 | 1,173 | 55,600 | 586.50 |
| 2015-02-26 | 1,159 | 1,172 | 1,159 | 1,170 | 37,200 | 585 |
| 2015-02-25 | 1,161 | 1,163 | 1,156 | 1,159 | 25,100 | 579.50 |
| 2015-02-24 | 1,159 | 1,166 | 1,141 | 1,157 | 60,600 | 578.50 |
| 2015-02-23 | 1,140 | 1,154 | 1,131 | 1,147 | 49,100 | 573.50 |
| 2015-02-20 | 1,130 | 1,143 | 1,120 | 1,140 | 19,600 | 570 |
| 2015-02-19 | 1,110 | 1,132 | 1,106 | 1,130 | 42,700 | 565 |
| 2015-02-18 | 1,080 | 1,112 | 1,080 | 1,100 | 74,800 | 550 |
| 2015-02-17 | 1,105 | 1,120 | 1,071 | 1,078 | 81,100 | 539 |
| 2015-02-16 | 1,118 | 1,125 | 1,105 | 1,105 | 62,700 | 552.50 |
| 2015-02-13 | 1,146 | 1,146 | 1,112 | 1,118 | 72,400 | 559 |
| 2015-02-12 | 1,150 | 1,152 | 1,118 | 1,120 | 61,700 | 560 |
| 2015-02-10 | 1,128 | 1,150 | 1,110 | 1,113 | 37,500 | 556.50 |
| 2015-02-09 | 1,158 | 1,163 | 1,122 | 1,127 | 41,200 | 563.50 |
| 2015-02-06 | 1,145 | 1,148 | 1,120 | 1,135 | 49,600 | 567.50 |
| 2015-02-05 | 1,135 | 1,144 | 1,132 | 1,138 | 33,300 | 569 |
| 2015-02-04 | 1,142 | 1,159 | 1,142 | 1,148 | 36,300 | 574 |
| 2015-02-03 | 1,136 | 1,149 | 1,120 | 1,128 | 45,600 | 564 |
| 2015-02-02 | 1,185 | 1,191 | 1,144 | 1,145 | 56,900 | 572.50 |
| 2015-01-30 | 1,196 | 1,225 | 1,193 | 1,222 | 29,900 | 611 |
| 2015-01-29 | 1,191 | 1,196 | 1,180 | 1,191 | 14,500 | 595.50 |
| 2015-01-28 | 1,190 | 1,197 | 1,170 | 1,189 | 47,700 | 594.50 |
| 2015-01-27 | 1,175 | 1,190 | 1,172 | 1,187 | 18,700 | 593.50 |
| 2015-01-26 | 1,155 | 1,174 | 1,155 | 1,172 | 24,500 | 586 |
| 2015-01-23 | 1,140 | 1,163 | 1,132 | 1,157 | 28,900 | 578.50 |
| 2015-01-22 | 1,141 | 1,145 | 1,118 | 1,137 | 39,600 | 568.50 |
| 2015-01-21 | 1,172 | 1,172 | 1,137 | 1,143 | 31,100 | 571.50 |
| 2015-01-20 | 1,162 | 1,178 | 1,152 | 1,178 | 18,000 | 589 |
| 2015-01-19 | 1,167 | 1,175 | 1,144 | 1,156 | 16,000 | 578 |
| 2015-01-16 | 1,166 | 1,169 | 1,151 | 1,161 | 35,900 | 580.50 |
| 2015-01-15 | 1,171 | 1,189 | 1,167 | 1,187 | 17,200 | 593.50 |
| 2015-01-14 | 1,180 | 1,193 | 1,144 | 1,166 | 36,900 | 583 |
| 2015-01-13 | 1,204 | 1,205 | 1,169 | 1,198 | 34,500 | 599 |
| 2015-01-09 | 1,200 | 1,214 | 1,200 | 1,204 | 17,800 | 602 |
| 2015-01-08 | 1,195 | 1,208 | 1,192 | 1,204 | 22,500 | 602 |
| 2015-01-07 | 1,160 | 1,197 | 1,160 | 1,173 | 42,500 | 586.50 |
| 2015-01-06 | 1,180 | 1,200 | 1,174 | 1,176 | 36,700 | 588 |
| 2015-01-05 | 1,199 | 1,216 | 1,184 | 1,187 | 24,000 | 593.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
