8151 (株)東陽テクニカ 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 | 1,090 | 1,098 | 1,089 | 1,098 | 50,600 | 1,098 |
| 2015-12-29 | 1,072 | 1,089 | 1,067 | 1,087 | 31,300 | 1,087 |
| 2015-12-28 | 1,068 | 1,084 | 1,060 | 1,083 | 43,100 | 1,083 |
| 2015-12-25 | 1,080 | 1,082 | 1,049 | 1,060 | 90,000 | 1,060 |
| 2015-12-24 | 1,090 | 1,092 | 1,070 | 1,081 | 68,000 | 1,081 |
| 2015-12-22 | 1,076 | 1,094 | 1,076 | 1,087 | 86,200 | 1,087 |
| 2015-12-21 | 1,069 | 1,084 | 1,064 | 1,073 | 70,600 | 1,073 |
| 2015-12-18 | 1,060 | 1,095 | 1,060 | 1,069 | 132,100 | 1,069 |
| 2015-12-17 | 1,055 | 1,079 | 1,055 | 1,074 | 149,600 | 1,074 |
| 2015-12-16 | 1,036 | 1,055 | 1,036 | 1,042 | 58,700 | 1,042 |
| 2015-12-15 | 1,041 | 1,047 | 1,031 | 1,033 | 43,600 | 1,033 |
| 2015-12-14 | 1,031 | 1,054 | 1,031 | 1,041 | 54,600 | 1,041 |
| 2015-12-11 | 1,033 | 1,067 | 1,033 | 1,059 | 93,300 | 1,059 |
| 2015-12-10 | 1,055 | 1,056 | 1,034 | 1,034 | 63,900 | 1,034 |
| 2015-12-09 | 1,069 | 1,072 | 1,055 | 1,058 | 46,300 | 1,058 |
| 2015-12-08 | 1,072 | 1,079 | 1,057 | 1,070 | 147,100 | 1,070 |
| 2015-12-07 | 1,034 | 1,074 | 1,030 | 1,071 | 235,600 | 1,071 |
| 2015-12-04 | 1,032 | 1,033 | 1,019 | 1,028 | 41,200 | 1,028 |
| 2015-12-03 | 1,039 | 1,043 | 1,032 | 1,036 | 33,600 | 1,036 |
| 2015-12-02 | 1,040 | 1,047 | 1,038 | 1,046 | 32,500 | 1,046 |
| 2015-12-01 | 1,031 | 1,047 | 1,031 | 1,043 | 34,700 | 1,043 |
| 2015-11-30 | 1,033 | 1,042 | 1,033 | 1,039 | 39,000 | 1,039 |
| 2015-11-27 | 1,039 | 1,044 | 1,032 | 1,032 | 29,000 | 1,032 |
| 2015-11-26 | 1,040 | 1,040 | 1,031 | 1,033 | 28,200 | 1,033 |
| 2015-11-25 | 1,034 | 1,049 | 1,030 | 1,037 | 76,800 | 1,037 |
| 2015-11-24 | 1,038 | 1,040 | 1,033 | 1,038 | 44,000 | 1,038 |
| 2015-11-20 | 1,040 | 1,047 | 1,034 | 1,038 | 63,600 | 1,038 |
| 2015-11-19 | 1,028 | 1,045 | 1,027 | 1,040 | 93,800 | 1,040 |
| 2015-11-18 | 1,030 | 1,030 | 1,015 | 1,026 | 65,900 | 1,026 |
| 2015-11-17 | 1,025 | 1,028 | 1,018 | 1,027 | 70,400 | 1,027 |
| 2015-11-16 | 1,010 | 1,018 | 997 | 1,009 | 89,100 | 1,009 |
| 2015-11-13 | 1,010 | 1,024 | 1,009 | 1,021 | 93,900 | 1,021 |
| 2015-11-12 | 1,003 | 1,022 | 1,001 | 1,013 | 57,200 | 1,013 |
| 2015-11-11 | 1,000 | 1,005 | 992 | 1,001 | 63,700 | 1,001 |
| 2015-11-10 | 996 | 1,000 | 989 | 994 | 78,300 | 994 |
| 2015-11-09 | 989 | 1,003 | 983 | 1,003 | 96,100 | 1,003 |
| 2015-11-06 | 984 | 989 | 971 | 979 | 39,200 | 979 |
| 2015-11-05 | 964 | 999 | 964 | 984 | 117,800 | 984 |
| 2015-11-04 | 950 | 970 | 950 | 959 | 128,000 | 959 |
| 2015-11-02 | 943 | 943 | 931 | 935 | 68,400 | 935 |
| 2015-10-30 | 952 | 962 | 939 | 947 | 84,500 | 947 |
| 2015-10-29 | 942 | 949 | 932 | 945 | 155,700 | 945 |
| 2015-10-28 | 970 | 970 | 936 | 946 | 136,900 | 946 |
| 2015-10-27 | 983 | 992 | 971 | 972 | 217,700 | 972 |
| 2015-10-26 | 1,002 | 1,002 | 941 | 975 | 87,400 | 975 |
| 2015-10-23 | 999 | 1,000 | 988 | 994 | 73,700 | 994 |
| 2015-10-22 | 997 | 1,004 | 989 | 993 | 69,700 | 993 |
| 2015-10-21 | 972 | 1,003 | 971 | 997 | 127,300 | 997 |
| 2015-10-20 | 966 | 980 | 966 | 976 | 77,600 | 976 |
| 2015-10-19 | 964 | 979 | 959 | 976 | 84,400 | 976 |
| 2015-10-16 | 958 | 971 | 958 | 962 | 41,400 | 962 |
| 2015-10-15 | 954 | 969 | 953 | 965 | 48,600 | 965 |
| 2015-10-14 | 967 | 967 | 948 | 950 | 55,700 | 950 |
| 2015-10-13 | 966 | 972 | 954 | 968 | 80,500 | 968 |
| 2015-10-09 | 949 | 981 | 949 | 973 | 176,600 | 973 |
| 2015-10-08 | 944 | 958 | 935 | 945 | 138,400 | 945 |
| 2015-10-07 | 915 | 947 | 908 | 944 | 153,700 | 944 |
| 2015-10-06 | 895 | 916 | 894 | 908 | 106,300 | 908 |
| 2015-10-05 | 884 | 894 | 882 | 887 | 88,700 | 887 |
| 2015-10-02 | 878 | 881 | 862 | 877 | 83,000 | 877 |
| 2015-10-01 | 885 | 894 | 871 | 879 | 90,100 | 879 |
| 2015-09-30 | 854 | 885 | 854 | 881 | 96,000 | 881 |
| 2015-09-29 | 863 | 866 | 850 | 851 | 170,200 | 851 |
| 2015-09-28 | 897 | 897 | 870 | 874 | 154,700 | 874 |
| 2015-09-25 | 907 | 908 | 882 | 901 | 159,100 | 901 |
| 2015-09-24 | 905 | 907 | 887 | 888 | 212,200 | 888 |
| 2015-09-18 | 936 | 936 | 910 | 918 | 243,000 | 918 |
| 2015-09-17 | 943 | 946 | 927 | 936 | 152,200 | 936 |
| 2015-09-16 | 934 | 943 | 931 | 942 | 101,900 | 942 |
| 2015-09-15 | 940 | 949 | 931 | 934 | 147,800 | 934 |
| 2015-09-14 | 947 | 950 | 931 | 938 | 259,200 | 938 |
| 2015-09-11 | 971 | 975 | 935 | 947 | 549,300 | 947 |
| 2015-09-10 | 1,010 | 1,025 | 988 | 1,016 | 104,300 | 1,016 |
| 2015-09-09 | 1,005 | 1,016 | 995 | 1,012 | 75,500 | 1,012 |
| 2015-09-08 | 991 | 1,002 | 977 | 979 | 59,500 | 979 |
| 2015-09-07 | 985 | 1,006 | 975 | 989 | 62,600 | 989 |
| 2015-09-04 | 997 | 1,004 | 971 | 982 | 97,600 | 982 |
| 2015-09-03 | 1,013 | 1,025 | 1,002 | 1,009 | 55,800 | 1,009 |
| 2015-09-02 | 996 | 1,015 | 993 | 999 | 90,100 | 999 |
| 2015-09-01 | 1,037 | 1,051 | 1,019 | 1,019 | 91,800 | 1,019 |
| 2015-08-31 | 1,029 | 1,054 | 1,022 | 1,050 | 92,800 | 1,050 |
| 2015-08-28 | 1,010 | 1,034 | 990 | 1,029 | 89,300 | 1,029 |
| 2015-08-27 | 1,005 | 1,015 | 984 | 986 | 99,600 | 986 |
| 2015-08-26 | 984 | 1,009 | 961 | 999 | 144,100 | 999 |
| 2015-08-25 | 965 | 995 | 943 | 954 | 132,400 | 954 |
| 2015-08-24 | 997 | 1,001 | 978 | 978 | 124,800 | 978 |
| 2015-08-21 | 1,015 | 1,022 | 1,003 | 1,009 | 72,300 | 1,009 |
| 2015-08-20 | 1,028 | 1,040 | 1,022 | 1,027 | 86,300 | 1,027 |
| 2015-08-19 | 1,071 | 1,075 | 1,035 | 1,036 | 98,600 | 1,036 |
| 2015-08-18 | 1,064 | 1,086 | 1,056 | 1,079 | 173,600 | 1,079 |
| 2015-08-17 | 1,036 | 1,069 | 1,036 | 1,067 | 85,300 | 1,067 |
| 2015-08-14 | 1,028 | 1,036 | 1,025 | 1,033 | 68,600 | 1,033 |
| 2015-08-13 | 1,058 | 1,059 | 1,023 | 1,026 | 94,400 | 1,026 |
| 2015-08-12 | 1,070 | 1,071 | 1,052 | 1,059 | 98,700 | 1,059 |
| 2015-08-11 | 1,050 | 1,085 | 1,046 | 1,071 | 233,200 | 1,071 |
| 2015-08-10 | 1,030 | 1,046 | 1,023 | 1,045 | 111,000 | 1,045 |
| 2015-08-07 | 1,031 | 1,035 | 1,025 | 1,029 | 106,500 | 1,029 |
| 2015-08-06 | 1,024 | 1,040 | 1,023 | 1,032 | 168,300 | 1,032 |
| 2015-08-05 | 999 | 1,028 | 998 | 1,019 | 154,700 | 1,019 |
| 2015-08-04 | 1,005 | 1,007 | 993 | 999 | 81,700 | 999 |
| 2015-08-03 | 995 | 1,005 | 991 | 1,004 | 88,700 | 1,004 |
| 2015-07-31 | 988 | 997 | 983 | 992 | 112,800 | 992 |
| 2015-07-30 | 982 | 989 | 981 | 987 | 95,600 | 987 |
| 2015-07-29 | 980 | 983 | 975 | 981 | 81,400 | 981 |
| 2015-07-28 | 972 | 985 | 971 | 978 | 140,100 | 978 |
| 2015-07-27 | 980 | 980 | 972 | 973 | 111,500 | 973 |
| 2015-07-24 | 980 | 983 | 975 | 979 | 143,100 | 979 |
| 2015-07-23 | 981 | 986 | 976 | 984 | 187,000 | 984 |
| 2015-07-22 | 1,011 | 1,013 | 975 | 980 | 470,300 | 980 |
| 2015-07-21 | 1,040 | 1,053 | 1,015 | 1,022 | 301,300 | 1,022 |
| 2015-07-17 | 1,038 | 1,045 | 1,033 | 1,040 | 47,700 | 1,040 |
| 2015-07-16 | 1,043 | 1,049 | 1,036 | 1,040 | 76,100 | 1,040 |
| 2015-07-15 | 1,020 | 1,038 | 1,020 | 1,036 | 88,200 | 1,036 |
| 2015-07-14 | 1,018 | 1,023 | 1,010 | 1,020 | 115,300 | 1,020 |
| 2015-07-13 | 1,005 | 1,013 | 996 | 998 | 154,700 | 998 |
| 2015-07-10 | 1,002 | 1,007 | 988 | 988 | 286,300 | 988 |
| 2015-07-09 | 1,012 | 1,016 | 990 | 1,016 | 181,600 | 1,016 |
| 2015-07-08 | 1,041 | 1,046 | 1,021 | 1,022 | 126,400 | 1,022 |
| 2015-07-07 | 1,042 | 1,064 | 1,042 | 1,048 | 104,600 | 1,048 |
| 2015-07-06 | 1,048 | 1,048 | 1,035 | 1,036 | 80,600 | 1,036 |
| 2015-07-03 | 1,057 | 1,058 | 1,046 | 1,054 | 57,600 | 1,054 |
| 2015-07-02 | 1,039 | 1,061 | 1,039 | 1,057 | 115,300 | 1,057 |
| 2015-07-01 | 1,030 | 1,037 | 1,025 | 1,031 | 62,600 | 1,031 |
| 2015-06-30 | 1,035 | 1,042 | 1,025 | 1,030 | 100,400 | 1,030 |
| 2015-06-29 | 1,036 | 1,038 | 1,020 | 1,026 | 117,700 | 1,026 |
| 2015-06-26 | 1,058 | 1,060 | 1,043 | 1,045 | 133,900 | 1,045 |
| 2015-06-25 | 1,079 | 1,079 | 1,055 | 1,061 | 160,000 | 1,061 |
| 2015-06-24 | 1,076 | 1,084 | 1,071 | 1,080 | 120,600 | 1,080 |
| 2015-06-23 | 1,071 | 1,078 | 1,068 | 1,076 | 111,700 | 1,076 |
| 2015-06-22 | 1,087 | 1,087 | 1,065 | 1,069 | 123,200 | 1,069 |
| 2015-06-19 | 1,074 | 1,091 | 1,074 | 1,090 | 56,600 | 1,090 |
| 2015-06-18 | 1,085 | 1,087 | 1,071 | 1,072 | 48,100 | 1,072 |
| 2015-06-17 | 1,080 | 1,095 | 1,080 | 1,085 | 59,200 | 1,085 |
| 2015-06-16 | 1,105 | 1,109 | 1,074 | 1,076 | 117,400 | 1,076 |
| 2015-06-15 | 1,115 | 1,116 | 1,095 | 1,104 | 74,300 | 1,104 |
| 2015-06-12 | 1,131 | 1,135 | 1,112 | 1,115 | 114,500 | 1,115 |
| 2015-06-11 | 1,129 | 1,139 | 1,122 | 1,124 | 64,400 | 1,124 |
| 2015-06-10 | 1,153 | 1,153 | 1,125 | 1,125 | 84,400 | 1,125 |
| 2015-06-09 | 1,169 | 1,173 | 1,152 | 1,152 | 67,700 | 1,152 |
| 2015-06-08 | 1,176 | 1,181 | 1,169 | 1,169 | 34,100 | 1,169 |
| 2015-06-05 | 1,180 | 1,184 | 1,172 | 1,174 | 63,900 | 1,174 |
| 2015-06-04 | 1,182 | 1,190 | 1,182 | 1,185 | 36,800 | 1,185 |
| 2015-06-03 | 1,168 | 1,186 | 1,168 | 1,185 | 27,400 | 1,185 |
| 2015-06-02 | 1,181 | 1,184 | 1,155 | 1,168 | 59,300 | 1,168 |
| 2015-06-01 | 1,185 | 1,188 | 1,178 | 1,183 | 29,900 | 1,183 |
| 2015-05-29 | 1,178 | 1,185 | 1,177 | 1,185 | 50,400 | 1,185 |
| 2015-05-28 | 1,180 | 1,185 | 1,175 | 1,184 | 47,600 | 1,184 |
| 2015-05-27 | 1,175 | 1,178 | 1,165 | 1,175 | 42,300 | 1,175 |
| 2015-05-26 | 1,175 | 1,185 | 1,170 | 1,175 | 50,900 | 1,175 |
| 2015-05-25 | 1,179 | 1,179 | 1,170 | 1,175 | 38,800 | 1,175 |
| 2015-05-22 | 1,172 | 1,185 | 1,162 | 1,169 | 42,700 | 1,169 |
| 2015-05-21 | 1,188 | 1,190 | 1,123 | 1,172 | 101,800 | 1,172 |
| 2015-05-20 | 1,186 | 1,190 | 1,176 | 1,187 | 60,900 | 1,187 |
| 2015-05-19 | 1,174 | 1,184 | 1,168 | 1,182 | 46,200 | 1,182 |
| 2015-05-18 | 1,168 | 1,175 | 1,164 | 1,174 | 51,600 | 1,174 |
| 2015-05-15 | 1,150 | 1,167 | 1,150 | 1,162 | 46,400 | 1,162 |
| 2015-05-14 | 1,140 | 1,160 | 1,140 | 1,151 | 63,800 | 1,151 |
| 2015-05-13 | 1,157 | 1,163 | 1,144 | 1,148 | 52,500 | 1,148 |
| 2015-05-12 | 1,151 | 1,160 | 1,141 | 1,157 | 43,200 | 1,157 |
| 2015-05-11 | 1,152 | 1,161 | 1,143 | 1,150 | 58,800 | 1,150 |
| 2015-05-08 | 1,113 | 1,139 | 1,113 | 1,135 | 55,600 | 1,135 |
| 2015-05-07 | 1,102 | 1,124 | 1,102 | 1,111 | 81,100 | 1,111 |
| 2015-05-01 | 1,125 | 1,135 | 1,114 | 1,117 | 67,600 | 1,117 |
| 2015-04-30 | 1,143 | 1,143 | 1,126 | 1,126 | 51,100 | 1,126 |
| 2015-04-28 | 1,151 | 1,158 | 1,125 | 1,149 | 75,200 | 1,149 |
| 2015-04-27 | 1,165 | 1,165 | 1,141 | 1,148 | 69,100 | 1,148 |
| 2015-04-24 | 1,184 | 1,187 | 1,152 | 1,154 | 52,600 | 1,154 |
| 2015-04-23 | 1,185 | 1,192 | 1,170 | 1,174 | 35,400 | 1,174 |
| 2015-04-22 | 1,180 | 1,188 | 1,161 | 1,177 | 72,000 | 1,177 |
| 2015-04-21 | 1,190 | 1,198 | 1,170 | 1,185 | 89,200 | 1,185 |
| 2015-04-20 | 1,148 | 1,167 | 1,142 | 1,149 | 47,700 | 1,149 |
| 2015-04-17 | 1,151 | 1,155 | 1,140 | 1,148 | 44,100 | 1,148 |
| 2015-04-16 | 1,151 | 1,162 | 1,148 | 1,158 | 30,500 | 1,158 |
| 2015-04-15 | 1,155 | 1,170 | 1,147 | 1,151 | 40,200 | 1,151 |
| 2015-04-14 | 1,151 | 1,170 | 1,151 | 1,168 | 31,100 | 1,168 |
| 2015-04-13 | 1,170 | 1,182 | 1,158 | 1,161 | 33,100 | 1,161 |
| 2015-04-10 | 1,168 | 1,174 | 1,157 | 1,170 | 46,200 | 1,170 |
| 2015-04-09 | 1,180 | 1,183 | 1,153 | 1,161 | 42,300 | 1,161 |
| 2015-04-08 | 1,170 | 1,179 | 1,153 | 1,171 | 59,200 | 1,171 |
| 2015-04-07 | 1,149 | 1,174 | 1,143 | 1,160 | 58,400 | 1,160 |
| 2015-04-06 | 1,150 | 1,155 | 1,140 | 1,148 | 25,700 | 1,148 |
| 2015-04-03 | 1,158 | 1,158 | 1,148 | 1,154 | 24,300 | 1,154 |
| 2015-04-02 | 1,127 | 1,173 | 1,127 | 1,161 | 72,800 | 1,161 |
| 2015-04-01 | 1,148 | 1,157 | 1,123 | 1,126 | 68,500 | 1,126 |
| 2015-03-31 | 1,156 | 1,172 | 1,141 | 1,149 | 64,200 | 1,149 |
| 2015-03-30 | 1,131 | 1,145 | 1,131 | 1,140 | 45,100 | 1,140 |
| 2015-03-27 | 1,130 | 1,172 | 1,130 | 1,137 | 60,400 | 1,137 |
| 2015-03-26 | 1,170 | 1,184 | 1,164 | 1,175 | 73,000 | 1,175 |
| 2015-03-25 | 1,195 | 1,199 | 1,134 | 1,185 | 102,900 | 1,185 |
| 2015-03-24 | 1,179 | 1,200 | 1,179 | 1,189 | 55,600 | 1,189 |
| 2015-03-23 | 1,179 | 1,204 | 1,179 | 1,194 | 62,200 | 1,194 |
| 2015-03-20 | 1,170 | 1,188 | 1,165 | 1,185 | 53,600 | 1,185 |
| 2015-03-19 | 1,182 | 1,189 | 1,170 | 1,173 | 55,700 | 1,173 |
| 2015-03-18 | 1,186 | 1,199 | 1,179 | 1,193 | 45,100 | 1,193 |
| 2015-03-17 | 1,193 | 1,200 | 1,188 | 1,194 | 45,400 | 1,194 |
| 2015-03-16 | 1,199 | 1,206 | 1,158 | 1,197 | 69,800 | 1,197 |
| 2015-03-13 | 1,209 | 1,217 | 1,198 | 1,200 | 111,800 | 1,200 |
| 2015-03-12 | 1,212 | 1,221 | 1,207 | 1,212 | 53,500 | 1,212 |
| 2015-03-11 | 1,214 | 1,217 | 1,208 | 1,211 | 39,800 | 1,211 |
| 2015-03-10 | 1,227 | 1,230 | 1,210 | 1,217 | 54,700 | 1,217 |
| 2015-03-09 | 1,212 | 1,226 | 1,209 | 1,216 | 52,000 | 1,216 |
| 2015-03-06 | 1,219 | 1,230 | 1,214 | 1,225 | 65,600 | 1,225 |
| 2015-03-05 | 1,220 | 1,229 | 1,220 | 1,220 | 37,900 | 1,220 |
| 2015-03-04 | 1,225 | 1,232 | 1,214 | 1,220 | 64,200 | 1,220 |
| 2015-03-03 | 1,215 | 1,233 | 1,215 | 1,227 | 83,400 | 1,227 |
| 2015-03-02 | 1,205 | 1,227 | 1,205 | 1,215 | 67,400 | 1,215 |
| 2015-02-27 | 1,230 | 1,230 | 1,206 | 1,216 | 85,600 | 1,216 |
| 2015-02-26 | 1,227 | 1,238 | 1,213 | 1,230 | 85,400 | 1,230 |
| 2015-02-25 | 1,230 | 1,234 | 1,217 | 1,227 | 56,500 | 1,227 |
| 2015-02-24 | 1,232 | 1,235 | 1,217 | 1,226 | 84,900 | 1,226 |
| 2015-02-23 | 1,235 | 1,235 | 1,209 | 1,225 | 107,500 | 1,225 |
| 2015-02-20 | 1,239 | 1,242 | 1,212 | 1,230 | 105,800 | 1,230 |
| 2015-02-19 | 1,211 | 1,243 | 1,208 | 1,241 | 255,800 | 1,241 |
| 2015-02-18 | 1,198 | 1,211 | 1,189 | 1,205 | 140,200 | 1,205 |
| 2015-02-17 | 1,165 | 1,196 | 1,162 | 1,188 | 150,900 | 1,188 |
| 2015-02-16 | 1,138 | 1,163 | 1,129 | 1,159 | 102,800 | 1,159 |
| 2015-02-13 | 1,145 | 1,155 | 1,139 | 1,144 | 71,900 | 1,144 |
| 2015-02-12 | 1,150 | 1,168 | 1,143 | 1,144 | 117,000 | 1,144 |
| 2015-02-10 | 1,153 | 1,155 | 1,141 | 1,147 | 50,300 | 1,147 |
| 2015-02-09 | 1,141 | 1,157 | 1,138 | 1,153 | 65,600 | 1,153 |
| 2015-02-06 | 1,141 | 1,143 | 1,127 | 1,141 | 78,900 | 1,141 |
| 2015-02-05 | 1,121 | 1,147 | 1,120 | 1,141 | 137,600 | 1,141 |
| 2015-02-04 | 1,111 | 1,124 | 1,110 | 1,121 | 110,200 | 1,121 |
| 2015-02-03 | 1,107 | 1,115 | 1,101 | 1,106 | 84,900 | 1,106 |
| 2015-02-02 | 1,108 | 1,115 | 1,097 | 1,103 | 109,800 | 1,103 |
| 2015-01-30 | 1,090 | 1,112 | 1,090 | 1,108 | 168,400 | 1,108 |
| 2015-01-29 | 1,059 | 1,098 | 1,053 | 1,088 | 184,300 | 1,088 |
| 2015-01-28 | 1,033 | 1,062 | 1,029 | 1,059 | 97,300 | 1,059 |
| 2015-01-27 | 1,042 | 1,058 | 1,030 | 1,033 | 110,500 | 1,033 |
| 2015-01-26 | 1,029 | 1,049 | 1,018 | 1,042 | 103,100 | 1,042 |
| 2015-01-23 | 1,014 | 1,026 | 1,014 | 1,023 | 53,400 | 1,023 |
| 2015-01-22 | 1,022 | 1,024 | 1,005 | 1,014 | 49,300 | 1,014 |
| 2015-01-21 | 1,025 | 1,030 | 1,016 | 1,022 | 69,500 | 1,022 |
| 2015-01-20 | 1,009 | 1,024 | 1,005 | 1,022 | 78,000 | 1,022 |
| 2015-01-19 | 1,001 | 1,009 | 1,000 | 1,005 | 37,800 | 1,005 |
| 2015-01-16 | 1,008 | 1,008 | 990 | 998 | 91,600 | 998 |
| 2015-01-15 | 1,002 | 1,014 | 1,002 | 1,013 | 60,800 | 1,013 |
| 2015-01-14 | 1,004 | 1,013 | 1,000 | 1,001 | 46,500 | 1,001 |
| 2015-01-13 | 1,016 | 1,016 | 1,003 | 1,008 | 54,600 | 1,008 |
| 2015-01-09 | 1,015 | 1,022 | 1,010 | 1,016 | 80,600 | 1,016 |
| 2015-01-08 | 1,005 | 1,016 | 1,005 | 1,015 | 70,400 | 1,015 |
| 2015-01-07 | 993 | 1,008 | 993 | 1,002 | 53,800 | 1,002 |
| 2015-01-06 | 1,015 | 1,015 | 993 | 994 | 115,100 | 994 |
| 2015-01-05 | 1,015 | 1,028 | 1,009 | 1,016 | 50,800 | 1,016 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
