8154 加賀電子(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 | 1,813 | 1,820 | 1,785 | 1,810 | 23,500 | 1,810 |
| 2015-12-29 | 1,793 | 1,825 | 1,784 | 1,810 | 26,000 | 1,810 |
| 2015-12-28 | 1,790 | 1,810 | 1,785 | 1,790 | 38,000 | 1,790 |
| 2015-12-25 | 1,783 | 1,793 | 1,760 | 1,786 | 41,800 | 1,786 |
| 2015-12-24 | 1,826 | 1,826 | 1,757 | 1,771 | 43,400 | 1,771 |
| 2015-12-22 | 1,838 | 1,840 | 1,786 | 1,802 | 52,300 | 1,802 |
| 2015-12-21 | 1,739 | 1,829 | 1,732 | 1,815 | 134,400 | 1,815 |
| 2015-12-18 | 1,754 | 1,770 | 1,737 | 1,738 | 50,400 | 1,738 |
| 2015-12-17 | 1,810 | 1,810 | 1,733 | 1,752 | 62,000 | 1,752 |
| 2015-12-16 | 1,667 | 1,717 | 1,667 | 1,711 | 39,500 | 1,711 |
| 2015-12-15 | 1,713 | 1,729 | 1,663 | 1,667 | 61,600 | 1,667 |
| 2015-12-14 | 1,690 | 1,730 | 1,672 | 1,729 | 38,700 | 1,729 |
| 2015-12-11 | 1,715 | 1,750 | 1,715 | 1,737 | 51,300 | 1,737 |
| 2015-12-10 | 1,716 | 1,743 | 1,705 | 1,723 | 48,900 | 1,723 |
| 2015-12-09 | 1,777 | 1,787 | 1,741 | 1,749 | 59,500 | 1,749 |
| 2015-12-08 | 1,845 | 1,847 | 1,785 | 1,798 | 60,600 | 1,798 |
| 2015-12-07 | 1,849 | 1,867 | 1,808 | 1,818 | 69,500 | 1,818 |
| 2015-12-04 | 1,834 | 1,861 | 1,832 | 1,859 | 46,500 | 1,859 |
| 2015-12-03 | 1,880 | 1,880 | 1,847 | 1,868 | 48,700 | 1,868 |
| 2015-12-02 | 1,889 | 1,898 | 1,844 | 1,888 | 125,300 | 1,888 |
| 2015-12-01 | 1,888 | 1,890 | 1,859 | 1,883 | 60,500 | 1,883 |
| 2015-11-30 | 1,822 | 1,873 | 1,800 | 1,848 | 60,300 | 1,848 |
| 2015-11-27 | 1,848 | 1,858 | 1,833 | 1,836 | 30,900 | 1,836 |
| 2015-11-26 | 1,879 | 1,887 | 1,846 | 1,856 | 61,700 | 1,856 |
| 2015-11-25 | 1,848 | 1,880 | 1,837 | 1,864 | 69,800 | 1,864 |
| 2015-11-24 | 1,861 | 1,890 | 1,836 | 1,848 | 103,700 | 1,848 |
| 2015-11-20 | 1,858 | 1,893 | 1,858 | 1,893 | 50,100 | 1,893 |
| 2015-11-19 | 1,950 | 1,963 | 1,836 | 1,869 | 165,100 | 1,869 |
| 2015-11-18 | 1,877 | 1,877 | 1,831 | 1,848 | 46,700 | 1,848 |
| 2015-11-17 | 1,812 | 1,882 | 1,811 | 1,881 | 63,500 | 1,881 |
| 2015-11-16 | 1,769 | 1,845 | 1,733 | 1,831 | 44,100 | 1,831 |
| 2015-11-13 | 1,839 | 1,841 | 1,808 | 1,809 | 45,600 | 1,809 |
| 2015-11-12 | 1,847 | 1,869 | 1,841 | 1,864 | 63,200 | 1,864 |
| 2015-11-11 | 1,823 | 1,857 | 1,823 | 1,851 | 93,400 | 1,851 |
| 2015-11-10 | 1,803 | 1,826 | 1,795 | 1,824 | 56,600 | 1,824 |
| 2015-11-09 | 1,795 | 1,810 | 1,784 | 1,808 | 67,800 | 1,808 |
| 2015-11-06 | 1,733 | 1,790 | 1,733 | 1,781 | 92,200 | 1,781 |
| 2015-11-05 | 1,656 | 1,768 | 1,656 | 1,758 | 110,400 | 1,758 |
| 2015-11-04 | 1,710 | 1,710 | 1,630 | 1,646 | 50,500 | 1,646 |
| 2015-11-02 | 1,676 | 1,683 | 1,667 | 1,674 | 32,000 | 1,674 |
| 2015-10-30 | 1,715 | 1,715 | 1,672 | 1,700 | 44,700 | 1,700 |
| 2015-10-29 | 1,740 | 1,740 | 1,684 | 1,717 | 34,400 | 1,717 |
| 2015-10-28 | 1,695 | 1,709 | 1,691 | 1,709 | 11,100 | 1,709 |
| 2015-10-27 | 1,732 | 1,732 | 1,662 | 1,695 | 34,100 | 1,695 |
| 2015-10-26 | 1,720 | 1,742 | 1,709 | 1,737 | 51,200 | 1,737 |
| 2015-10-23 | 1,699 | 1,723 | 1,697 | 1,714 | 42,700 | 1,714 |
| 2015-10-22 | 1,705 | 1,724 | 1,660 | 1,672 | 50,200 | 1,672 |
| 2015-10-21 | 1,663 | 1,709 | 1,656 | 1,695 | 42,800 | 1,695 |
| 2015-10-20 | 1,689 | 1,689 | 1,658 | 1,660 | 11,900 | 1,660 |
| 2015-10-19 | 1,661 | 1,691 | 1,658 | 1,684 | 26,900 | 1,684 |
| 2015-10-16 | 1,690 | 1,699 | 1,673 | 1,675 | 31,800 | 1,675 |
| 2015-10-15 | 1,640 | 1,688 | 1,640 | 1,685 | 13,100 | 1,685 |
| 2015-10-14 | 1,648 | 1,674 | 1,647 | 1,664 | 31,400 | 1,664 |
| 2015-10-13 | 1,677 | 1,699 | 1,659 | 1,661 | 47,900 | 1,661 |
| 2015-10-09 | 1,640 | 1,678 | 1,640 | 1,675 | 42,900 | 1,675 |
| 2015-10-08 | 1,651 | 1,653 | 1,625 | 1,629 | 15,500 | 1,629 |
| 2015-10-07 | 1,634 | 1,660 | 1,607 | 1,656 | 40,300 | 1,656 |
| 2015-10-06 | 1,620 | 1,650 | 1,620 | 1,634 | 46,400 | 1,634 |
| 2015-10-05 | 1,620 | 1,620 | 1,567 | 1,602 | 21,900 | 1,602 |
| 2015-10-02 | 1,609 | 1,629 | 1,586 | 1,621 | 53,300 | 1,621 |
| 2015-10-01 | 1,542 | 1,588 | 1,536 | 1,569 | 33,100 | 1,569 |
| 2015-09-30 | 1,541 | 1,559 | 1,511 | 1,520 | 47,200 | 1,520 |
| 2015-09-29 | 1,579 | 1,590 | 1,520 | 1,521 | 29,400 | 1,521 |
| 2015-09-28 | 1,648 | 1,648 | 1,527 | 1,595 | 37,200 | 1,595 |
| 2015-09-25 | 1,603 | 1,609 | 1,575 | 1,609 | 37,100 | 1,609 |
| 2015-09-24 | 1,620 | 1,638 | 1,583 | 1,603 | 55,700 | 1,603 |
| 2015-09-18 | 1,580 | 1,640 | 1,576 | 1,623 | 42,400 | 1,623 |
| 2015-09-17 | 1,628 | 1,639 | 1,603 | 1,626 | 42,400 | 1,626 |
| 2015-09-16 | 1,600 | 1,620 | 1,561 | 1,597 | 25,200 | 1,597 |
| 2015-09-15 | 1,570 | 1,645 | 1,570 | 1,605 | 34,400 | 1,605 |
| 2015-09-14 | 1,569 | 1,595 | 1,553 | 1,581 | 40,500 | 1,581 |
| 2015-09-11 | 1,530 | 1,582 | 1,530 | 1,569 | 54,600 | 1,569 |
| 2015-09-10 | 1,575 | 1,587 | 1,561 | 1,570 | 27,300 | 1,570 |
| 2015-09-09 | 1,583 | 1,630 | 1,576 | 1,599 | 60,800 | 1,599 |
| 2015-09-08 | 1,570 | 1,596 | 1,522 | 1,543 | 39,100 | 1,543 |
| 2015-09-07 | 1,557 | 1,583 | 1,518 | 1,582 | 35,600 | 1,582 |
| 2015-09-04 | 1,563 | 1,600 | 1,553 | 1,569 | 63,900 | 1,569 |
| 2015-09-03 | 1,497 | 1,585 | 1,497 | 1,559 | 53,000 | 1,559 |
| 2015-09-02 | 1,468 | 1,515 | 1,468 | 1,485 | 30,900 | 1,485 |
| 2015-09-01 | 1,589 | 1,589 | 1,513 | 1,513 | 22,500 | 1,513 |
| 2015-08-31 | 1,599 | 1,601 | 1,569 | 1,600 | 53,300 | 1,600 |
| 2015-08-28 | 1,576 | 1,585 | 1,550 | 1,563 | 22,100 | 1,563 |
| 2015-08-27 | 1,552 | 1,561 | 1,528 | 1,540 | 39,200 | 1,540 |
| 2015-08-26 | 1,463 | 1,534 | 1,426 | 1,509 | 75,800 | 1,509 |
| 2015-08-25 | 1,440 | 1,490 | 1,417 | 1,433 | 48,600 | 1,433 |
| 2015-08-24 | 1,517 | 1,530 | 1,490 | 1,490 | 73,600 | 1,490 |
| 2015-08-21 | 1,557 | 1,589 | 1,542 | 1,557 | 48,900 | 1,557 |
| 2015-08-20 | 1,604 | 1,613 | 1,591 | 1,592 | 13,800 | 1,592 |
| 2015-08-19 | 1,625 | 1,625 | 1,583 | 1,614 | 31,400 | 1,614 |
| 2015-08-18 | 1,648 | 1,648 | 1,622 | 1,636 | 13,900 | 1,636 |
| 2015-08-17 | 1,650 | 1,655 | 1,630 | 1,644 | 36,500 | 1,644 |
| 2015-08-14 | 1,588 | 1,660 | 1,588 | 1,649 | 52,600 | 1,649 |
| 2015-08-13 | 1,590 | 1,614 | 1,580 | 1,585 | 47,300 | 1,585 |
| 2015-08-12 | 1,650 | 1,654 | 1,583 | 1,592 | 61,500 | 1,592 |
| 2015-08-11 | 1,659 | 1,674 | 1,654 | 1,667 | 42,600 | 1,667 |
| 2015-08-10 | 1,655 | 1,660 | 1,630 | 1,656 | 43,400 | 1,656 |
| 2015-08-07 | 1,603 | 1,657 | 1,599 | 1,655 | 58,700 | 1,655 |
| 2015-08-06 | 1,594 | 1,612 | 1,582 | 1,603 | 44,700 | 1,603 |
| 2015-08-05 | 1,578 | 1,618 | 1,562 | 1,589 | 103,700 | 1,589 |
| 2015-08-04 | 1,555 | 1,570 | 1,528 | 1,556 | 34,800 | 1,556 |
| 2015-08-03 | 1,590 | 1,590 | 1,544 | 1,557 | 26,300 | 1,557 |
| 2015-07-31 | 1,524 | 1,590 | 1,524 | 1,590 | 43,800 | 1,590 |
| 2015-07-30 | 1,532 | 1,548 | 1,527 | 1,538 | 18,000 | 1,538 |
| 2015-07-29 | 1,494 | 1,535 | 1,482 | 1,526 | 28,100 | 1,526 |
| 2015-07-28 | 1,498 | 1,506 | 1,484 | 1,485 | 39,000 | 1,485 |
| 2015-07-27 | 1,550 | 1,550 | 1,499 | 1,509 | 53,100 | 1,509 |
| 2015-07-24 | 1,529 | 1,547 | 1,517 | 1,547 | 34,400 | 1,547 |
| 2015-07-23 | 1,527 | 1,527 | 1,510 | 1,524 | 17,600 | 1,524 |
| 2015-07-22 | 1,550 | 1,551 | 1,508 | 1,517 | 39,400 | 1,517 |
| 2015-07-21 | 1,563 | 1,568 | 1,553 | 1,556 | 11,600 | 1,556 |
| 2015-07-17 | 1,566 | 1,577 | 1,553 | 1,563 | 26,900 | 1,563 |
| 2015-07-16 | 1,551 | 1,580 | 1,546 | 1,574 | 28,100 | 1,574 |
| 2015-07-15 | 1,549 | 1,552 | 1,520 | 1,551 | 35,200 | 1,551 |
| 2015-07-14 | 1,533 | 1,555 | 1,522 | 1,542 | 31,700 | 1,542 |
| 2015-07-13 | 1,501 | 1,521 | 1,490 | 1,516 | 25,700 | 1,516 |
| 2015-07-10 | 1,466 | 1,510 | 1,465 | 1,493 | 56,900 | 1,493 |
| 2015-07-09 | 1,459 | 1,464 | 1,404 | 1,464 | 66,900 | 1,464 |
| 2015-07-08 | 1,530 | 1,534 | 1,501 | 1,502 | 81,100 | 1,502 |
| 2015-07-07 | 1,530 | 1,557 | 1,530 | 1,550 | 31,600 | 1,550 |
| 2015-07-06 | 1,550 | 1,550 | 1,527 | 1,530 | 39,600 | 1,530 |
| 2015-07-03 | 1,564 | 1,580 | 1,561 | 1,574 | 28,200 | 1,574 |
| 2015-07-02 | 1,588 | 1,593 | 1,573 | 1,579 | 30,300 | 1,579 |
| 2015-07-01 | 1,588 | 1,588 | 1,563 | 1,576 | 30,700 | 1,576 |
| 2015-06-30 | 1,560 | 1,592 | 1,550 | 1,589 | 35,000 | 1,589 |
| 2015-06-29 | 1,588 | 1,588 | 1,556 | 1,562 | 39,600 | 1,562 |
| 2015-06-26 | 1,598 | 1,602 | 1,576 | 1,599 | 43,900 | 1,599 |
| 2015-06-25 | 1,581 | 1,600 | 1,576 | 1,587 | 34,100 | 1,587 |
| 2015-06-24 | 1,580 | 1,607 | 1,578 | 1,584 | 83,300 | 1,584 |
| 2015-06-23 | 1,570 | 1,599 | 1,569 | 1,578 | 69,500 | 1,578 |
| 2015-06-22 | 1,512 | 1,570 | 1,512 | 1,564 | 45,800 | 1,564 |
| 2015-06-19 | 1,554 | 1,578 | 1,506 | 1,506 | 88,200 | 1,506 |
| 2015-06-18 | 1,569 | 1,570 | 1,533 | 1,552 | 62,900 | 1,552 |
| 2015-06-17 | 1,516 | 1,575 | 1,516 | 1,565 | 60,000 | 1,565 |
| 2015-06-16 | 1,533 | 1,533 | 1,511 | 1,512 | 40,300 | 1,512 |
| 2015-06-15 | 1,540 | 1,540 | 1,522 | 1,533 | 31,900 | 1,533 |
| 2015-06-12 | 1,552 | 1,555 | 1,526 | 1,543 | 58,600 | 1,543 |
| 2015-06-11 | 1,521 | 1,534 | 1,514 | 1,526 | 49,500 | 1,526 |
| 2015-06-10 | 1,528 | 1,536 | 1,521 | 1,521 | 38,900 | 1,521 |
| 2015-06-09 | 1,543 | 1,551 | 1,521 | 1,528 | 39,600 | 1,528 |
| 2015-06-08 | 1,545 | 1,551 | 1,535 | 1,542 | 35,800 | 1,542 |
| 2015-06-05 | 1,550 | 1,561 | 1,526 | 1,541 | 44,500 | 1,541 |
| 2015-06-04 | 1,560 | 1,569 | 1,554 | 1,562 | 45,500 | 1,562 |
| 2015-06-03 | 1,566 | 1,573 | 1,556 | 1,565 | 37,400 | 1,565 |
| 2015-06-02 | 1,594 | 1,598 | 1,582 | 1,586 | 20,200 | 1,586 |
| 2015-06-01 | 1,570 | 1,597 | 1,570 | 1,579 | 31,200 | 1,579 |
| 2015-05-29 | 1,590 | 1,615 | 1,590 | 1,602 | 43,200 | 1,602 |
| 2015-05-28 | 1,614 | 1,620 | 1,588 | 1,604 | 32,500 | 1,604 |
| 2015-05-27 | 1,580 | 1,618 | 1,578 | 1,615 | 56,000 | 1,615 |
| 2015-05-26 | 1,598 | 1,599 | 1,575 | 1,597 | 28,300 | 1,597 |
| 2015-05-25 | 1,599 | 1,607 | 1,593 | 1,596 | 31,800 | 1,596 |
| 2015-05-22 | 1,575 | 1,595 | 1,574 | 1,595 | 29,700 | 1,595 |
| 2015-05-21 | 1,580 | 1,584 | 1,572 | 1,580 | 34,800 | 1,580 |
| 2015-05-20 | 1,570 | 1,580 | 1,563 | 1,580 | 38,100 | 1,580 |
| 2015-05-19 | 1,541 | 1,572 | 1,540 | 1,566 | 59,800 | 1,566 |
| 2015-05-18 | 1,542 | 1,542 | 1,532 | 1,541 | 24,800 | 1,541 |
| 2015-05-15 | 1,542 | 1,549 | 1,531 | 1,544 | 50,300 | 1,544 |
| 2015-05-14 | 1,523 | 1,549 | 1,521 | 1,542 | 58,100 | 1,542 |
| 2015-05-13 | 1,497 | 1,526 | 1,494 | 1,526 | 80,100 | 1,526 |
| 2015-05-12 | 1,476 | 1,500 | 1,457 | 1,500 | 71,300 | 1,500 |
| 2015-05-11 | 1,448 | 1,470 | 1,445 | 1,464 | 43,400 | 1,464 |
| 2015-05-08 | 1,436 | 1,444 | 1,409 | 1,438 | 45,500 | 1,438 |
| 2015-05-07 | 1,465 | 1,466 | 1,446 | 1,448 | 61,700 | 1,448 |
| 2015-05-01 | 1,445 | 1,467 | 1,435 | 1,452 | 54,100 | 1,452 |
| 2015-04-30 | 1,451 | 1,461 | 1,435 | 1,456 | 39,400 | 1,456 |
| 2015-04-28 | 1,460 | 1,464 | 1,431 | 1,444 | 34,000 | 1,444 |
| 2015-04-27 | 1,465 | 1,470 | 1,442 | 1,460 | 33,000 | 1,460 |
| 2015-04-24 | 1,472 | 1,472 | 1,448 | 1,448 | 30,800 | 1,448 |
| 2015-04-23 | 1,465 | 1,467 | 1,452 | 1,462 | 22,400 | 1,462 |
| 2015-04-22 | 1,474 | 1,483 | 1,457 | 1,460 | 26,500 | 1,460 |
| 2015-04-21 | 1,461 | 1,474 | 1,457 | 1,467 | 16,400 | 1,467 |
| 2015-04-20 | 1,461 | 1,469 | 1,455 | 1,463 | 16,700 | 1,463 |
| 2015-04-17 | 1,436 | 1,478 | 1,433 | 1,467 | 30,300 | 1,467 |
| 2015-04-16 | 1,450 | 1,450 | 1,431 | 1,442 | 23,600 | 1,442 |
| 2015-04-15 | 1,448 | 1,456 | 1,445 | 1,446 | 17,800 | 1,446 |
| 2015-04-14 | 1,432 | 1,455 | 1,432 | 1,448 | 17,600 | 1,448 |
| 2015-04-13 | 1,442 | 1,452 | 1,418 | 1,444 | 35,400 | 1,444 |
| 2015-04-10 | 1,455 | 1,458 | 1,438 | 1,450 | 20,800 | 1,450 |
| 2015-04-09 | 1,470 | 1,470 | 1,433 | 1,447 | 25,600 | 1,447 |
| 2015-04-08 | 1,461 | 1,478 | 1,442 | 1,450 | 25,800 | 1,450 |
| 2015-04-07 | 1,482 | 1,489 | 1,454 | 1,456 | 23,800 | 1,456 |
| 2015-04-06 | 1,480 | 1,491 | 1,477 | 1,481 | 14,100 | 1,481 |
| 2015-04-03 | 1,489 | 1,493 | 1,459 | 1,489 | 16,300 | 1,489 |
| 2015-04-02 | 1,474 | 1,496 | 1,451 | 1,489 | 28,300 | 1,489 |
| 2015-04-01 | 1,446 | 1,476 | 1,442 | 1,453 | 39,300 | 1,453 |
| 2015-03-31 | 1,434 | 1,477 | 1,431 | 1,465 | 33,700 | 1,465 |
| 2015-03-30 | 1,457 | 1,465 | 1,430 | 1,431 | 39,400 | 1,431 |
| 2015-03-27 | 1,477 | 1,506 | 1,462 | 1,462 | 42,500 | 1,462 |
| 2015-03-26 | 1,493 | 1,495 | 1,479 | 1,490 | 29,900 | 1,490 |
| 2015-03-25 | 1,500 | 1,512 | 1,485 | 1,493 | 29,600 | 1,493 |
| 2015-03-24 | 1,506 | 1,506 | 1,494 | 1,503 | 25,800 | 1,503 |
| 2015-03-23 | 1,490 | 1,508 | 1,480 | 1,507 | 27,900 | 1,507 |
| 2015-03-20 | 1,465 | 1,485 | 1,463 | 1,478 | 31,700 | 1,478 |
| 2015-03-19 | 1,492 | 1,492 | 1,455 | 1,471 | 32,400 | 1,471 |
| 2015-03-18 | 1,480 | 1,486 | 1,471 | 1,481 | 18,300 | 1,481 |
| 2015-03-17 | 1,480 | 1,495 | 1,467 | 1,467 | 39,800 | 1,467 |
| 2015-03-16 | 1,480 | 1,510 | 1,479 | 1,480 | 29,500 | 1,480 |
| 2015-03-13 | 1,482 | 1,519 | 1,474 | 1,495 | 107,400 | 1,495 |
| 2015-03-12 | 1,452 | 1,482 | 1,452 | 1,474 | 36,100 | 1,474 |
| 2015-03-11 | 1,456 | 1,475 | 1,451 | 1,455 | 52,000 | 1,455 |
| 2015-03-10 | 1,478 | 1,480 | 1,466 | 1,471 | 45,600 | 1,471 |
| 2015-03-09 | 1,484 | 1,484 | 1,470 | 1,474 | 21,700 | 1,474 |
| 2015-03-06 | 1,465 | 1,487 | 1,458 | 1,480 | 40,400 | 1,480 |
| 2015-03-05 | 1,450 | 1,490 | 1,450 | 1,470 | 27,900 | 1,470 |
| 2015-03-04 | 1,467 | 1,476 | 1,455 | 1,458 | 51,800 | 1,458 |
| 2015-03-03 | 1,499 | 1,505 | 1,445 | 1,472 | 60,500 | 1,472 |
| 2015-03-02 | 1,480 | 1,500 | 1,477 | 1,485 | 70,700 | 1,485 |
| 2015-02-27 | 1,455 | 1,474 | 1,445 | 1,463 | 80,300 | 1,463 |
| 2015-02-26 | 1,436 | 1,450 | 1,421 | 1,450 | 59,500 | 1,450 |
| 2015-02-25 | 1,421 | 1,441 | 1,412 | 1,420 | 76,100 | 1,420 |
| 2015-02-24 | 1,394 | 1,422 | 1,386 | 1,411 | 59,700 | 1,411 |
| 2015-02-23 | 1,398 | 1,398 | 1,388 | 1,394 | 40,800 | 1,394 |
| 2015-02-20 | 1,380 | 1,397 | 1,375 | 1,396 | 31,000 | 1,396 |
| 2015-02-19 | 1,375 | 1,386 | 1,367 | 1,372 | 67,800 | 1,372 |
| 2015-02-18 | 1,373 | 1,380 | 1,358 | 1,374 | 52,500 | 1,374 |
| 2015-02-17 | 1,338 | 1,379 | 1,338 | 1,372 | 45,700 | 1,372 |
| 2015-02-16 | 1,326 | 1,350 | 1,326 | 1,341 | 49,200 | 1,341 |
| 2015-02-13 | 1,346 | 1,362 | 1,320 | 1,336 | 116,000 | 1,336 |
| 2015-02-12 | 1,345 | 1,351 | 1,327 | 1,329 | 67,800 | 1,329 |
| 2015-02-10 | 1,325 | 1,337 | 1,318 | 1,329 | 80,200 | 1,329 |
| 2015-02-09 | 1,340 | 1,357 | 1,317 | 1,331 | 85,500 | 1,331 |
| 2015-02-06 | 1,356 | 1,362 | 1,333 | 1,343 | 68,600 | 1,343 |
| 2015-02-05 | 1,373 | 1,383 | 1,363 | 1,372 | 49,600 | 1,372 |
| 2015-02-04 | 1,401 | 1,418 | 1,380 | 1,380 | 97,300 | 1,380 |
| 2015-02-03 | 1,490 | 1,490 | 1,405 | 1,411 | 55,500 | 1,411 |
| 2015-02-02 | 1,507 | 1,507 | 1,403 | 1,486 | 79,100 | 1,486 |
| 2015-01-30 | 1,498 | 1,519 | 1,480 | 1,507 | 34,400 | 1,507 |
| 2015-01-29 | 1,500 | 1,502 | 1,474 | 1,484 | 23,400 | 1,484 |
| 2015-01-28 | 1,498 | 1,513 | 1,484 | 1,508 | 33,700 | 1,508 |
| 2015-01-27 | 1,497 | 1,500 | 1,480 | 1,498 | 27,100 | 1,498 |
| 2015-01-26 | 1,447 | 1,498 | 1,435 | 1,479 | 33,800 | 1,479 |
| 2015-01-23 | 1,413 | 1,431 | 1,413 | 1,431 | 18,900 | 1,431 |
| 2015-01-22 | 1,440 | 1,442 | 1,407 | 1,416 | 19,200 | 1,416 |
| 2015-01-21 | 1,486 | 1,486 | 1,431 | 1,433 | 24,700 | 1,433 |
| 2015-01-20 | 1,460 | 1,466 | 1,434 | 1,463 | 23,600 | 1,463 |
| 2015-01-19 | 1,440 | 1,472 | 1,421 | 1,431 | 19,500 | 1,431 |
| 2015-01-16 | 1,418 | 1,433 | 1,398 | 1,423 | 33,200 | 1,423 |
| 2015-01-15 | 1,398 | 1,454 | 1,398 | 1,444 | 33,600 | 1,444 |
| 2015-01-14 | 1,443 | 1,464 | 1,397 | 1,400 | 24,300 | 1,400 |
| 2015-01-13 | 1,440 | 1,470 | 1,387 | 1,456 | 50,500 | 1,456 |
| 2015-01-09 | 1,457 | 1,476 | 1,453 | 1,460 | 25,700 | 1,460 |
| 2015-01-08 | 1,465 | 1,469 | 1,447 | 1,450 | 39,500 | 1,450 |
| 2015-01-07 | 1,422 | 1,465 | 1,400 | 1,454 | 30,200 | 1,454 |
| 2015-01-06 | 1,479 | 1,486 | 1,440 | 1,442 | 36,700 | 1,442 |
| 2015-01-05 | 1,510 | 1,510 | 1,487 | 1,491 | 14,500 | 1,491 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
