8150 三信電気(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 | 1,280 | 1,286 | 1,265 | 1,271 | 46,300 | 1,271 |
| 2015-12-29 | 1,251 | 1,264 | 1,235 | 1,255 | 53,300 | 1,255 |
| 2015-12-28 | 1,225 | 1,256 | 1,224 | 1,251 | 63,100 | 1,251 |
| 2015-12-25 | 1,229 | 1,239 | 1,215 | 1,219 | 48,000 | 1,219 |
| 2015-12-24 | 1,256 | 1,256 | 1,226 | 1,229 | 70,100 | 1,229 |
| 2015-12-22 | 1,235 | 1,257 | 1,226 | 1,245 | 70,900 | 1,245 |
| 2015-12-21 | 1,243 | 1,249 | 1,225 | 1,238 | 74,500 | 1,238 |
| 2015-12-18 | 1,252 | 1,279 | 1,245 | 1,250 | 87,500 | 1,250 |
| 2015-12-17 | 1,277 | 1,292 | 1,261 | 1,268 | 84,500 | 1,268 |
| 2015-12-16 | 1,260 | 1,269 | 1,243 | 1,256 | 51,300 | 1,256 |
| 2015-12-15 | 1,263 | 1,264 | 1,241 | 1,242 | 71,200 | 1,242 |
| 2015-12-14 | 1,257 | 1,266 | 1,238 | 1,258 | 138,300 | 1,258 |
| 2015-12-11 | 1,294 | 1,299 | 1,275 | 1,287 | 132,800 | 1,287 |
| 2015-12-10 | 1,278 | 1,282 | 1,263 | 1,264 | 81,200 | 1,264 |
| 2015-12-09 | 1,290 | 1,303 | 1,278 | 1,278 | 80,600 | 1,278 |
| 2015-12-08 | 1,316 | 1,318 | 1,289 | 1,297 | 118,800 | 1,297 |
| 2015-12-07 | 1,330 | 1,335 | 1,320 | 1,327 | 73,400 | 1,327 |
| 2015-12-04 | 1,324 | 1,328 | 1,310 | 1,314 | 131,100 | 1,314 |
| 2015-12-03 | 1,345 | 1,351 | 1,327 | 1,340 | 98,400 | 1,340 |
| 2015-12-02 | 1,355 | 1,362 | 1,344 | 1,352 | 99,200 | 1,352 |
| 2015-12-01 | 1,346 | 1,367 | 1,341 | 1,363 | 183,100 | 1,363 |
| 2015-11-30 | 1,345 | 1,353 | 1,334 | 1,338 | 139,300 | 1,338 |
| 2015-11-27 | 1,350 | 1,381 | 1,330 | 1,345 | 258,300 | 1,345 |
| 2015-11-26 | 1,358 | 1,434 | 1,355 | 1,365 | 821,600 | 1,365 |
| 2015-11-25 | 1,526 | 1,526 | 1,363 | 1,418 | 176,400 | 1,418 |
| 2015-11-24 | 1,540 | 1,558 | 1,514 | 1,527 | 166,000 | 1,527 |
| 2015-11-20 | 1,525 | 1,539 | 1,503 | 1,538 | 142,100 | 1,538 |
| 2015-11-19 | 1,500 | 1,536 | 1,490 | 1,525 | 189,000 | 1,525 |
| 2015-11-18 | 1,468 | 1,484 | 1,452 | 1,482 | 186,900 | 1,482 |
| 2015-11-17 | 1,470 | 1,479 | 1,448 | 1,460 | 104,800 | 1,460 |
| 2015-11-16 | 1,430 | 1,469 | 1,425 | 1,464 | 81,900 | 1,464 |
| 2015-11-13 | 1,421 | 1,456 | 1,412 | 1,449 | 108,900 | 1,449 |
| 2015-11-12 | 1,460 | 1,460 | 1,427 | 1,432 | 190,200 | 1,432 |
| 2015-11-11 | 1,455 | 1,476 | 1,450 | 1,472 | 121,400 | 1,472 |
| 2015-11-10 | 1,420 | 1,459 | 1,418 | 1,455 | 202,000 | 1,455 |
| 2015-11-09 | 1,378 | 1,440 | 1,376 | 1,433 | 218,600 | 1,433 |
| 2015-11-06 | 1,318 | 1,398 | 1,311 | 1,393 | 220,200 | 1,393 |
| 2015-11-05 | 1,311 | 1,326 | 1,299 | 1,318 | 150,700 | 1,318 |
| 2015-11-04 | 1,309 | 1,333 | 1,309 | 1,325 | 143,500 | 1,325 |
| 2015-11-02 | 1,285 | 1,295 | 1,277 | 1,289 | 154,800 | 1,289 |
| 2015-10-30 | 1,291 | 1,304 | 1,281 | 1,291 | 105,500 | 1,291 |
| 2015-10-29 | 1,302 | 1,306 | 1,280 | 1,289 | 101,300 | 1,289 |
| 2015-10-28 | 1,312 | 1,316 | 1,297 | 1,308 | 86,100 | 1,308 |
| 2015-10-27 | 1,334 | 1,337 | 1,305 | 1,310 | 65,400 | 1,310 |
| 2015-10-26 | 1,310 | 1,338 | 1,305 | 1,323 | 92,800 | 1,323 |
| 2015-10-23 | 1,313 | 1,313 | 1,294 | 1,297 | 62,300 | 1,297 |
| 2015-10-22 | 1,291 | 1,316 | 1,281 | 1,286 | 79,800 | 1,286 |
| 2015-10-21 | 1,263 | 1,293 | 1,251 | 1,291 | 89,300 | 1,291 |
| 2015-10-20 | 1,253 | 1,276 | 1,243 | 1,256 | 73,000 | 1,256 |
| 2015-10-19 | 1,264 | 1,267 | 1,244 | 1,255 | 105,400 | 1,255 |
| 2015-10-16 | 1,268 | 1,270 | 1,236 | 1,257 | 181,900 | 1,257 |
| 2015-10-15 | 1,215 | 1,269 | 1,214 | 1,268 | 139,000 | 1,268 |
| 2015-10-14 | 1,220 | 1,227 | 1,198 | 1,217 | 182,100 | 1,217 |
| 2015-10-13 | 1,235 | 1,240 | 1,219 | 1,233 | 120,800 | 1,233 |
| 2015-10-09 | 1,226 | 1,250 | 1,219 | 1,250 | 102,800 | 1,250 |
| 2015-10-08 | 1,230 | 1,237 | 1,214 | 1,226 | 198,200 | 1,226 |
| 2015-10-07 | 1,239 | 1,251 | 1,226 | 1,240 | 82,200 | 1,240 |
| 2015-10-06 | 1,250 | 1,256 | 1,233 | 1,244 | 117,700 | 1,244 |
| 2015-10-05 | 1,252 | 1,266 | 1,229 | 1,232 | 83,300 | 1,232 |
| 2015-10-02 | 1,205 | 1,253 | 1,199 | 1,239 | 92,400 | 1,239 |
| 2015-10-01 | 1,216 | 1,225 | 1,199 | 1,217 | 96,600 | 1,217 |
| 2015-09-30 | 1,180 | 1,217 | 1,163 | 1,215 | 130,500 | 1,215 |
| 2015-09-29 | 1,175 | 1,178 | 1,153 | 1,171 | 127,500 | 1,171 |
| 2015-09-28 | 1,169 | 1,197 | 1,150 | 1,193 | 111,800 | 1,193 |
| 2015-09-25 | 1,166 | 1,181 | 1,153 | 1,181 | 133,600 | 1,181 |
| 2015-09-24 | 1,191 | 1,203 | 1,158 | 1,161 | 202,700 | 1,161 |
| 2015-09-18 | 1,210 | 1,230 | 1,191 | 1,218 | 144,200 | 1,218 |
| 2015-09-17 | 1,207 | 1,227 | 1,201 | 1,223 | 73,700 | 1,223 |
| 2015-09-16 | 1,221 | 1,221 | 1,189 | 1,201 | 99,800 | 1,201 |
| 2015-09-15 | 1,214 | 1,220 | 1,192 | 1,204 | 111,900 | 1,204 |
| 2015-09-14 | 1,247 | 1,247 | 1,205 | 1,206 | 102,200 | 1,206 |
| 2015-09-11 | 1,183 | 1,234 | 1,178 | 1,229 | 257,700 | 1,229 |
| 2015-09-10 | 1,186 | 1,205 | 1,175 | 1,199 | 181,400 | 1,199 |
| 2015-09-09 | 1,200 | 1,229 | 1,190 | 1,229 | 189,100 | 1,229 |
| 2015-09-08 | 1,153 | 1,169 | 1,140 | 1,150 | 146,800 | 1,150 |
| 2015-09-07 | 1,134 | 1,173 | 1,130 | 1,166 | 154,700 | 1,166 |
| 2015-09-04 | 1,187 | 1,187 | 1,145 | 1,164 | 194,400 | 1,164 |
| 2015-09-03 | 1,216 | 1,223 | 1,181 | 1,186 | 198,900 | 1,186 |
| 2015-09-02 | 1,200 | 1,234 | 1,187 | 1,203 | 121,200 | 1,203 |
| 2015-09-01 | 1,253 | 1,253 | 1,220 | 1,225 | 244,300 | 1,225 |
| 2015-08-31 | 1,270 | 1,273 | 1,232 | 1,253 | 135,300 | 1,253 |
| 2015-08-28 | 1,221 | 1,260 | 1,220 | 1,249 | 133,200 | 1,249 |
| 2015-08-27 | 1,179 | 1,198 | 1,160 | 1,191 | 174,000 | 1,191 |
| 2015-08-26 | 1,100 | 1,158 | 1,093 | 1,149 | 194,700 | 1,149 |
| 2015-08-25 | 1,072 | 1,149 | 1,055 | 1,098 | 302,100 | 1,098 |
| 2015-08-24 | 1,176 | 1,179 | 1,124 | 1,136 | 224,300 | 1,136 |
| 2015-08-21 | 1,200 | 1,229 | 1,191 | 1,205 | 159,900 | 1,205 |
| 2015-08-20 | 1,257 | 1,259 | 1,212 | 1,227 | 181,800 | 1,227 |
| 2015-08-19 | 1,262 | 1,271 | 1,251 | 1,262 | 121,300 | 1,262 |
| 2015-08-18 | 1,307 | 1,325 | 1,260 | 1,265 | 232,400 | 1,265 |
| 2015-08-17 | 1,250 | 1,303 | 1,244 | 1,296 | 194,300 | 1,296 |
| 2015-08-14 | 1,234 | 1,254 | 1,234 | 1,250 | 136,600 | 1,250 |
| 2015-08-13 | 1,220 | 1,262 | 1,220 | 1,247 | 222,600 | 1,247 |
| 2015-08-12 | 1,260 | 1,260 | 1,211 | 1,228 | 193,600 | 1,228 |
| 2015-08-11 | 1,260 | 1,301 | 1,260 | 1,267 | 224,600 | 1,267 |
| 2015-08-10 | 1,175 | 1,261 | 1,164 | 1,260 | 308,900 | 1,260 |
| 2015-08-07 | 1,251 | 1,265 | 1,201 | 1,205 | 524,200 | 1,205 |
| 2015-08-06 | 1,326 | 1,353 | 1,316 | 1,341 | 120,200 | 1,341 |
| 2015-08-05 | 1,322 | 1,345 | 1,281 | 1,296 | 193,900 | 1,296 |
| 2015-08-04 | 1,358 | 1,358 | 1,315 | 1,336 | 151,400 | 1,336 |
| 2015-08-03 | 1,342 | 1,357 | 1,312 | 1,351 | 112,100 | 1,351 |
| 2015-07-31 | 1,317 | 1,343 | 1,304 | 1,342 | 85,700 | 1,342 |
| 2015-07-30 | 1,323 | 1,327 | 1,294 | 1,305 | 97,800 | 1,305 |
| 2015-07-29 | 1,328 | 1,333 | 1,284 | 1,310 | 130,200 | 1,310 |
| 2015-07-28 | 1,300 | 1,319 | 1,253 | 1,306 | 215,500 | 1,306 |
| 2015-07-27 | 1,347 | 1,347 | 1,306 | 1,309 | 140,200 | 1,309 |
| 2015-07-24 | 1,359 | 1,359 | 1,326 | 1,347 | 133,700 | 1,347 |
| 2015-07-23 | 1,372 | 1,381 | 1,351 | 1,368 | 84,400 | 1,368 |
| 2015-07-22 | 1,380 | 1,384 | 1,346 | 1,377 | 185,100 | 1,377 |
| 2015-07-21 | 1,406 | 1,429 | 1,386 | 1,400 | 137,800 | 1,400 |
| 2015-07-17 | 1,400 | 1,403 | 1,364 | 1,392 | 152,400 | 1,392 |
| 2015-07-16 | 1,400 | 1,424 | 1,389 | 1,394 | 199,700 | 1,394 |
| 2015-07-15 | 1,400 | 1,434 | 1,361 | 1,387 | 642,600 | 1,387 |
| 2015-07-14 | 1,319 | 1,383 | 1,302 | 1,372 | 705,300 | 1,372 |
| 2015-07-13 | 1,200 | 1,252 | 1,200 | 1,251 | 112,400 | 1,251 |
| 2015-07-10 | 1,211 | 1,211 | 1,181 | 1,199 | 114,500 | 1,199 |
| 2015-07-09 | 1,180 | 1,208 | 1,163 | 1,205 | 139,600 | 1,205 |
| 2015-07-08 | 1,246 | 1,247 | 1,207 | 1,217 | 153,500 | 1,217 |
| 2015-07-07 | 1,262 | 1,264 | 1,237 | 1,256 | 114,100 | 1,256 |
| 2015-07-06 | 1,256 | 1,267 | 1,245 | 1,254 | 126,700 | 1,254 |
| 2015-07-03 | 1,280 | 1,285 | 1,261 | 1,272 | 100,000 | 1,272 |
| 2015-07-02 | 1,319 | 1,321 | 1,282 | 1,296 | 118,900 | 1,296 |
| 2015-07-01 | 1,258 | 1,320 | 1,249 | 1,302 | 309,500 | 1,302 |
| 2015-06-30 | 1,315 | 1,332 | 1,237 | 1,252 | 349,700 | 1,252 |
| 2015-06-29 | 1,240 | 1,278 | 1,234 | 1,266 | 174,900 | 1,266 |
| 2015-06-26 | 1,255 | 1,280 | 1,254 | 1,276 | 144,000 | 1,276 |
| 2015-06-25 | 1,278 | 1,278 | 1,250 | 1,255 | 156,200 | 1,255 |
| 2015-06-24 | 1,280 | 1,295 | 1,260 | 1,294 | 131,800 | 1,294 |
| 2015-06-23 | 1,245 | 1,279 | 1,233 | 1,276 | 112,900 | 1,276 |
| 2015-06-22 | 1,237 | 1,237 | 1,203 | 1,235 | 221,400 | 1,235 |
| 2015-06-19 | 1,228 | 1,251 | 1,226 | 1,251 | 110,900 | 1,251 |
| 2015-06-18 | 1,218 | 1,234 | 1,212 | 1,218 | 98,500 | 1,218 |
| 2015-06-17 | 1,254 | 1,258 | 1,226 | 1,236 | 127,200 | 1,236 |
| 2015-06-16 | 1,260 | 1,260 | 1,240 | 1,248 | 87,700 | 1,248 |
| 2015-06-15 | 1,270 | 1,275 | 1,242 | 1,263 | 85,700 | 1,263 |
| 2015-06-12 | 1,266 | 1,279 | 1,246 | 1,279 | 164,100 | 1,279 |
| 2015-06-11 | 1,265 | 1,268 | 1,232 | 1,235 | 127,900 | 1,235 |
| 2015-06-10 | 1,212 | 1,254 | 1,203 | 1,242 | 222,500 | 1,242 |
| 2015-06-09 | 1,206 | 1,229 | 1,200 | 1,202 | 126,000 | 1,202 |
| 2015-06-08 | 1,202 | 1,213 | 1,192 | 1,201 | 74,300 | 1,201 |
| 2015-06-05 | 1,204 | 1,206 | 1,183 | 1,193 | 75,500 | 1,193 |
| 2015-06-04 | 1,209 | 1,218 | 1,206 | 1,210 | 46,200 | 1,210 |
| 2015-06-03 | 1,227 | 1,227 | 1,203 | 1,209 | 73,300 | 1,209 |
| 2015-06-02 | 1,226 | 1,243 | 1,225 | 1,231 | 86,400 | 1,231 |
| 2015-06-01 | 1,225 | 1,234 | 1,204 | 1,223 | 81,800 | 1,223 |
| 2015-05-29 | 1,203 | 1,235 | 1,203 | 1,229 | 135,400 | 1,229 |
| 2015-05-28 | 1,193 | 1,216 | 1,185 | 1,201 | 155,600 | 1,201 |
| 2015-05-27 | 1,119 | 1,184 | 1,118 | 1,181 | 262,300 | 1,181 |
| 2015-05-26 | 1,104 | 1,122 | 1,101 | 1,114 | 125,500 | 1,114 |
| 2015-05-25 | 1,107 | 1,139 | 1,101 | 1,104 | 106,600 | 1,104 |
| 2015-05-22 | 1,108 | 1,117 | 1,102 | 1,107 | 133,200 | 1,107 |
| 2015-05-21 | 1,090 | 1,114 | 1,090 | 1,102 | 237,600 | 1,102 |
| 2015-05-20 | 1,112 | 1,122 | 1,081 | 1,089 | 182,700 | 1,089 |
| 2015-05-19 | 1,128 | 1,141 | 1,111 | 1,112 | 84,000 | 1,112 |
| 2015-05-18 | 1,110 | 1,129 | 1,106 | 1,119 | 64,900 | 1,119 |
| 2015-05-15 | 1,104 | 1,126 | 1,101 | 1,115 | 110,900 | 1,115 |
| 2015-05-14 | 1,100 | 1,128 | 1,076 | 1,105 | 232,700 | 1,105 |
| 2015-05-13 | 1,050 | 1,062 | 1,036 | 1,055 | 57,000 | 1,055 |
| 2015-05-12 | 1,043 | 1,055 | 1,030 | 1,046 | 69,900 | 1,046 |
| 2015-05-11 | 1,050 | 1,070 | 1,041 | 1,049 | 191,400 | 1,049 |
| 2015-05-08 | 985 | 989 | 973 | 978 | 58,500 | 978 |
| 2015-05-07 | 990 | 1,010 | 986 | 986 | 57,400 | 986 |
| 2015-05-01 | 981 | 996 | 968 | 993 | 45,100 | 993 |
| 2015-04-30 | 994 | 999 | 988 | 991 | 34,600 | 991 |
| 2015-04-28 | 985 | 1,000 | 982 | 994 | 36,000 | 994 |
| 2015-04-27 | 995 | 999 | 985 | 989 | 15,900 | 989 |
| 2015-04-24 | 1,002 | 1,018 | 991 | 991 | 19,400 | 991 |
| 2015-04-23 | 991 | 1,017 | 991 | 997 | 20,000 | 997 |
| 2015-04-22 | 983 | 996 | 983 | 987 | 34,400 | 987 |
| 2015-04-21 | 980 | 990 | 980 | 986 | 23,300 | 986 |
| 2015-04-20 | 979 | 998 | 978 | 981 | 30,600 | 981 |
| 2015-04-17 | 983 | 991 | 978 | 981 | 18,700 | 981 |
| 2015-04-16 | 974 | 992 | 974 | 988 | 29,500 | 988 |
| 2015-04-15 | 994 | 998 | 974 | 975 | 30,100 | 975 |
| 2015-04-14 | 989 | 999 | 982 | 994 | 20,700 | 994 |
| 2015-04-13 | 986 | 992 | 975 | 984 | 19,000 | 984 |
| 2015-04-10 | 999 | 999 | 975 | 982 | 55,700 | 982 |
| 2015-04-09 | 1,011 | 1,017 | 994 | 999 | 15,500 | 999 |
| 2015-04-08 | 1,006 | 1,022 | 997 | 1,008 | 54,200 | 1,008 |
| 2015-04-07 | 1,003 | 1,014 | 999 | 1,006 | 20,800 | 1,006 |
| 2015-04-06 | 1,004 | 1,015 | 997 | 1,002 | 26,800 | 1,002 |
| 2015-04-03 | 1,018 | 1,020 | 1,009 | 1,020 | 24,000 | 1,020 |
| 2015-04-02 | 993 | 1,022 | 988 | 1,007 | 67,300 | 1,007 |
| 2015-04-01 | 981 | 995 | 968 | 987 | 80,000 | 987 |
| 2015-03-31 | 981 | 1,005 | 981 | 995 | 83,900 | 995 |
| 2015-03-30 | 964 | 977 | 952 | 958 | 54,300 | 958 |
| 2015-03-27 | 977 | 1,000 | 959 | 963 | 65,900 | 963 |
| 2015-03-26 | 995 | 1,007 | 990 | 998 | 49,500 | 998 |
| 2015-03-25 | 1,005 | 1,019 | 1,000 | 1,013 | 66,900 | 1,013 |
| 2015-03-24 | 1,002 | 1,017 | 1,002 | 1,011 | 41,200 | 1,011 |
| 2015-03-23 | 1,024 | 1,024 | 1,005 | 1,015 | 47,200 | 1,015 |
| 2015-03-20 | 1,009 | 1,022 | 995 | 1,017 | 69,500 | 1,017 |
| 2015-03-19 | 1,005 | 1,012 | 995 | 1,008 | 56,500 | 1,008 |
| 2015-03-18 | 1,021 | 1,022 | 999 | 1,003 | 76,800 | 1,003 |
| 2015-03-17 | 1,014 | 1,029 | 1,014 | 1,018 | 49,100 | 1,018 |
| 2015-03-16 | 1,029 | 1,029 | 1,006 | 1,010 | 62,300 | 1,010 |
| 2015-03-13 | 1,014 | 1,042 | 1,007 | 1,035 | 180,800 | 1,035 |
| 2015-03-12 | 999 | 1,008 | 987 | 1,005 | 72,500 | 1,005 |
| 2015-03-11 | 981 | 996 | 975 | 991 | 71,300 | 991 |
| 2015-03-10 | 994 | 1,001 | 969 | 976 | 80,900 | 976 |
| 2015-03-09 | 980 | 994 | 980 | 989 | 55,300 | 989 |
| 2015-03-06 | 975 | 993 | 973 | 987 | 110,500 | 987 |
| 2015-03-05 | 980 | 1,001 | 975 | 985 | 81,200 | 985 |
| 2015-03-04 | 979 | 992 | 952 | 980 | 198,900 | 980 |
| 2015-03-03 | 989 | 1,009 | 987 | 993 | 101,200 | 993 |
| 2015-03-02 | 1,008 | 1,015 | 972 | 976 | 122,800 | 976 |
| 2015-02-27 | 1,020 | 1,033 | 1,006 | 1,015 | 125,700 | 1,015 |
| 2015-02-26 | 1,008 | 1,024 | 1,000 | 1,020 | 136,700 | 1,020 |
| 2015-02-25 | 992 | 1,004 | 985 | 1,002 | 72,900 | 1,002 |
| 2015-02-24 | 950 | 1,000 | 949 | 992 | 184,800 | 992 |
| 2015-02-23 | 964 | 969 | 940 | 951 | 91,100 | 951 |
| 2015-02-20 | 953 | 962 | 952 | 957 | 79,400 | 957 |
| 2015-02-19 | 925 | 949 | 924 | 946 | 85,800 | 946 |
| 2015-02-18 | 900 | 928 | 899 | 925 | 258,400 | 925 |
| 2015-02-17 | 874 | 899 | 870 | 897 | 120,400 | 897 |
| 2015-02-16 | 853 | 879 | 853 | 874 | 76,300 | 874 |
| 2015-02-13 | 865 | 868 | 854 | 856 | 53,200 | 856 |
| 2015-02-12 | 860 | 870 | 852 | 855 | 66,900 | 855 |
| 2015-02-10 | 851 | 867 | 849 | 849 | 39,600 | 849 |
| 2015-02-09 | 836 | 851 | 833 | 846 | 60,400 | 846 |
| 2015-02-06 | 845 | 864 | 830 | 838 | 97,000 | 838 |
| 2015-02-05 | 829 | 829 | 811 | 824 | 70,700 | 824 |
| 2015-02-04 | 823 | 835 | 812 | 825 | 97,100 | 825 |
| 2015-02-03 | 807 | 814 | 797 | 810 | 88,300 | 810 |
| 2015-02-02 | 804 | 811 | 799 | 807 | 62,900 | 807 |
| 2015-01-30 | 806 | 810 | 798 | 806 | 83,800 | 806 |
| 2015-01-29 | 809 | 813 | 801 | 803 | 57,000 | 803 |
| 2015-01-28 | 801 | 813 | 800 | 809 | 63,200 | 809 |
| 2015-01-27 | 805 | 813 | 802 | 810 | 46,300 | 810 |
| 2015-01-26 | 798 | 801 | 791 | 796 | 69,800 | 796 |
| 2015-01-23 | 811 | 814 | 796 | 803 | 53,500 | 803 |
| 2015-01-22 | 811 | 811 | 790 | 801 | 85,300 | 801 |
| 2015-01-21 | 847 | 848 | 816 | 818 | 89,500 | 818 |
| 2015-01-20 | 819 | 848 | 805 | 846 | 124,500 | 846 |
| 2015-01-19 | 809 | 814 | 799 | 813 | 29,200 | 813 |
| 2015-01-16 | 800 | 808 | 785 | 798 | 72,900 | 798 |
| 2015-01-15 | 809 | 816 | 806 | 810 | 44,200 | 810 |
| 2015-01-14 | 803 | 812 | 801 | 805 | 58,900 | 805 |
| 2015-01-13 | 804 | 813 | 802 | 811 | 44,700 | 811 |
| 2015-01-09 | 820 | 822 | 812 | 814 | 42,900 | 814 |
| 2015-01-08 | 810 | 826 | 806 | 822 | 50,200 | 822 |
| 2015-01-07 | 789 | 817 | 789 | 811 | 72,900 | 811 |
| 2015-01-06 | 803 | 806 | 795 | 801 | 108,200 | 801 |
| 2015-01-05 | 824 | 830 | 817 | 818 | 117,700 | 818 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
