8155 三益半導体工業(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 | 1,170 | 1,171 | 1,154 | 1,160 | 47,900 | 1,160 |
| 2015-12-29 | 1,125 | 1,160 | 1,120 | 1,148 | 53,000 | 1,148 |
| 2015-12-28 | 1,115 | 1,157 | 1,098 | 1,129 | 133,500 | 1,129 |
| 2015-12-25 | 1,140 | 1,142 | 1,106 | 1,111 | 54,900 | 1,111 |
| 2015-12-24 | 1,150 | 1,168 | 1,138 | 1,143 | 49,600 | 1,143 |
| 2015-12-22 | 1,176 | 1,176 | 1,145 | 1,146 | 47,700 | 1,146 |
| 2015-12-21 | 1,179 | 1,179 | 1,164 | 1,169 | 60,100 | 1,169 |
| 2015-12-18 | 1,197 | 1,212 | 1,175 | 1,177 | 61,700 | 1,177 |
| 2015-12-17 | 1,210 | 1,220 | 1,192 | 1,199 | 46,200 | 1,199 |
| 2015-12-16 | 1,195 | 1,196 | 1,176 | 1,180 | 32,200 | 1,180 |
| 2015-12-15 | 1,188 | 1,202 | 1,174 | 1,177 | 81,400 | 1,177 |
| 2015-12-14 | 1,183 | 1,186 | 1,169 | 1,185 | 46,900 | 1,185 |
| 2015-12-11 | 1,200 | 1,226 | 1,192 | 1,213 | 115,000 | 1,213 |
| 2015-12-10 | 1,180 | 1,200 | 1,178 | 1,183 | 66,200 | 1,183 |
| 2015-12-09 | 1,190 | 1,206 | 1,190 | 1,192 | 47,800 | 1,192 |
| 2015-12-08 | 1,229 | 1,229 | 1,205 | 1,211 | 62,800 | 1,211 |
| 2015-12-07 | 1,213 | 1,232 | 1,212 | 1,223 | 91,500 | 1,223 |
| 2015-12-04 | 1,171 | 1,195 | 1,165 | 1,189 | 63,100 | 1,189 |
| 2015-12-03 | 1,191 | 1,212 | 1,177 | 1,197 | 95,200 | 1,197 |
| 2015-12-02 | 1,210 | 1,213 | 1,195 | 1,206 | 60,900 | 1,206 |
| 2015-12-01 | 1,177 | 1,207 | 1,169 | 1,207 | 123,400 | 1,207 |
| 2015-11-30 | 1,163 | 1,180 | 1,162 | 1,164 | 70,300 | 1,164 |
| 2015-11-27 | 1,187 | 1,187 | 1,168 | 1,171 | 59,400 | 1,171 |
| 2015-11-26 | 1,180 | 1,187 | 1,167 | 1,185 | 54,200 | 1,185 |
| 2015-11-25 | 1,196 | 1,204 | 1,150 | 1,195 | 219,400 | 1,195 |
| 2015-11-24 | 1,214 | 1,224 | 1,204 | 1,222 | 54,900 | 1,222 |
| 2015-11-20 | 1,198 | 1,223 | 1,198 | 1,214 | 88,300 | 1,214 |
| 2015-11-19 | 1,180 | 1,202 | 1,177 | 1,198 | 78,900 | 1,198 |
| 2015-11-18 | 1,203 | 1,208 | 1,160 | 1,165 | 166,000 | 1,165 |
| 2015-11-17 | 1,185 | 1,204 | 1,181 | 1,195 | 87,200 | 1,195 |
| 2015-11-16 | 1,175 | 1,176 | 1,130 | 1,170 | 116,800 | 1,170 |
| 2015-11-13 | 1,210 | 1,210 | 1,197 | 1,199 | 42,600 | 1,199 |
| 2015-11-12 | 1,220 | 1,229 | 1,211 | 1,214 | 50,700 | 1,214 |
| 2015-11-11 | 1,215 | 1,220 | 1,204 | 1,210 | 66,700 | 1,210 |
| 2015-11-10 | 1,206 | 1,230 | 1,205 | 1,223 | 86,300 | 1,223 |
| 2015-11-09 | 1,199 | 1,210 | 1,193 | 1,208 | 87,700 | 1,208 |
| 2015-11-06 | 1,187 | 1,195 | 1,166 | 1,194 | 57,300 | 1,194 |
| 2015-11-05 | 1,189 | 1,191 | 1,172 | 1,185 | 59,900 | 1,185 |
| 2015-11-04 | 1,170 | 1,191 | 1,166 | 1,187 | 74,800 | 1,187 |
| 2015-11-02 | 1,143 | 1,162 | 1,134 | 1,150 | 55,400 | 1,150 |
| 2015-10-30 | 1,167 | 1,172 | 1,128 | 1,144 | 156,800 | 1,144 |
| 2015-10-29 | 1,164 | 1,176 | 1,161 | 1,171 | 44,500 | 1,171 |
| 2015-10-28 | 1,153 | 1,172 | 1,147 | 1,168 | 50,600 | 1,168 |
| 2015-10-27 | 1,167 | 1,185 | 1,162 | 1,165 | 34,500 | 1,165 |
| 2015-10-26 | 1,179 | 1,182 | 1,164 | 1,170 | 42,200 | 1,170 |
| 2015-10-23 | 1,170 | 1,193 | 1,161 | 1,165 | 71,200 | 1,165 |
| 2015-10-22 | 1,154 | 1,165 | 1,145 | 1,149 | 60,100 | 1,149 |
| 2015-10-21 | 1,139 | 1,161 | 1,131 | 1,161 | 60,400 | 1,161 |
| 2015-10-20 | 1,138 | 1,142 | 1,121 | 1,139 | 44,800 | 1,139 |
| 2015-10-19 | 1,154 | 1,154 | 1,125 | 1,129 | 66,200 | 1,129 |
| 2015-10-16 | 1,175 | 1,175 | 1,153 | 1,157 | 52,600 | 1,157 |
| 2015-10-15 | 1,136 | 1,176 | 1,134 | 1,167 | 87,300 | 1,167 |
| 2015-10-14 | 1,124 | 1,146 | 1,118 | 1,135 | 89,500 | 1,135 |
| 2015-10-13 | 1,146 | 1,163 | 1,124 | 1,136 | 56,400 | 1,136 |
| 2015-10-09 | 1,149 | 1,153 | 1,139 | 1,150 | 43,900 | 1,150 |
| 2015-10-08 | 1,150 | 1,158 | 1,138 | 1,149 | 50,000 | 1,149 |
| 2015-10-07 | 1,122 | 1,157 | 1,122 | 1,149 | 89,600 | 1,149 |
| 2015-10-06 | 1,132 | 1,144 | 1,110 | 1,115 | 55,500 | 1,115 |
| 2015-10-05 | 1,110 | 1,123 | 1,100 | 1,121 | 56,400 | 1,121 |
| 2015-10-02 | 1,076 | 1,101 | 1,062 | 1,096 | 46,000 | 1,096 |
| 2015-10-01 | 1,100 | 1,100 | 1,061 | 1,080 | 109,200 | 1,080 |
| 2015-09-30 | 1,062 | 1,098 | 1,062 | 1,091 | 121,500 | 1,091 |
| 2015-09-29 | 1,060 | 1,072 | 1,041 | 1,041 | 89,900 | 1,041 |
| 2015-09-28 | 1,084 | 1,117 | 1,071 | 1,079 | 102,800 | 1,079 |
| 2015-09-25 | 1,068 | 1,120 | 1,042 | 1,114 | 177,100 | 1,114 |
| 2015-09-24 | 1,069 | 1,088 | 1,045 | 1,049 | 92,200 | 1,049 |
| 2015-09-18 | 1,113 | 1,113 | 1,089 | 1,098 | 80,400 | 1,098 |
| 2015-09-17 | 1,107 | 1,122 | 1,098 | 1,116 | 64,800 | 1,116 |
| 2015-09-16 | 1,089 | 1,102 | 1,085 | 1,093 | 30,300 | 1,093 |
| 2015-09-15 | 1,072 | 1,096 | 1,069 | 1,080 | 44,900 | 1,080 |
| 2015-09-14 | 1,085 | 1,085 | 1,060 | 1,069 | 39,500 | 1,069 |
| 2015-09-11 | 1,070 | 1,082 | 1,061 | 1,071 | 49,400 | 1,071 |
| 2015-09-10 | 1,054 | 1,085 | 1,054 | 1,080 | 57,900 | 1,080 |
| 2015-09-09 | 1,066 | 1,090 | 1,053 | 1,084 | 66,600 | 1,084 |
| 2015-09-08 | 1,033 | 1,066 | 1,026 | 1,033 | 52,800 | 1,033 |
| 2015-09-07 | 1,024 | 1,065 | 1,015 | 1,038 | 62,400 | 1,038 |
| 2015-09-04 | 1,088 | 1,089 | 1,027 | 1,047 | 103,900 | 1,047 |
| 2015-09-03 | 1,099 | 1,115 | 1,082 | 1,082 | 117,900 | 1,082 |
| 2015-09-02 | 1,100 | 1,116 | 1,076 | 1,089 | 114,900 | 1,089 |
| 2015-09-01 | 1,165 | 1,195 | 1,120 | 1,130 | 73,900 | 1,130 |
| 2015-08-31 | 1,169 | 1,185 | 1,154 | 1,181 | 81,600 | 1,181 |
| 2015-08-28 | 1,148 | 1,187 | 1,148 | 1,169 | 69,200 | 1,169 |
| 2015-08-27 | 1,161 | 1,162 | 1,112 | 1,143 | 76,100 | 1,143 |
| 2015-08-26 | 1,084 | 1,152 | 1,080 | 1,136 | 98,600 | 1,136 |
| 2015-08-25 | 1,045 | 1,139 | 1,045 | 1,085 | 106,900 | 1,085 |
| 2015-08-24 | 1,160 | 1,176 | 1,125 | 1,129 | 124,600 | 1,129 |
| 2015-08-21 | 1,175 | 1,199 | 1,173 | 1,182 | 123,400 | 1,182 |
| 2015-08-20 | 1,200 | 1,213 | 1,198 | 1,207 | 82,400 | 1,207 |
| 2015-08-19 | 1,221 | 1,228 | 1,205 | 1,211 | 67,600 | 1,211 |
| 2015-08-18 | 1,242 | 1,246 | 1,222 | 1,224 | 86,900 | 1,224 |
| 2015-08-17 | 1,230 | 1,239 | 1,208 | 1,238 | 77,700 | 1,238 |
| 2015-08-14 | 1,200 | 1,231 | 1,194 | 1,228 | 176,900 | 1,228 |
| 2015-08-13 | 1,191 | 1,220 | 1,173 | 1,192 | 143,200 | 1,192 |
| 2015-08-12 | 1,201 | 1,221 | 1,186 | 1,202 | 303,600 | 1,202 |
| 2015-08-11 | 1,201 | 1,289 | 1,192 | 1,260 | 932,200 | 1,260 |
| 2015-08-10 | 1,119 | 1,124 | 1,104 | 1,122 | 74,500 | 1,122 |
| 2015-08-07 | 1,118 | 1,121 | 1,103 | 1,116 | 130,100 | 1,116 |
| 2015-08-06 | 1,111 | 1,123 | 1,101 | 1,118 | 99,500 | 1,118 |
| 2015-08-05 | 1,095 | 1,117 | 1,091 | 1,106 | 72,600 | 1,106 |
| 2015-08-04 | 1,100 | 1,100 | 1,084 | 1,095 | 84,300 | 1,095 |
| 2015-08-03 | 1,118 | 1,120 | 1,091 | 1,101 | 65,600 | 1,101 |
| 2015-07-31 | 1,099 | 1,120 | 1,086 | 1,109 | 129,400 | 1,109 |
| 2015-07-30 | 1,091 | 1,094 | 1,079 | 1,087 | 89,400 | 1,087 |
| 2015-07-29 | 1,072 | 1,082 | 1,050 | 1,077 | 143,700 | 1,077 |
| 2015-07-28 | 1,075 | 1,075 | 1,053 | 1,066 | 168,500 | 1,066 |
| 2015-07-27 | 1,105 | 1,109 | 1,077 | 1,087 | 99,700 | 1,087 |
| 2015-07-24 | 1,130 | 1,144 | 1,105 | 1,114 | 168,800 | 1,114 |
| 2015-07-23 | 1,130 | 1,135 | 1,100 | 1,115 | 151,200 | 1,115 |
| 2015-07-22 | 1,142 | 1,147 | 1,122 | 1,134 | 125,700 | 1,134 |
| 2015-07-21 | 1,161 | 1,165 | 1,121 | 1,154 | 261,400 | 1,154 |
| 2015-07-17 | 1,190 | 1,191 | 1,160 | 1,165 | 109,000 | 1,165 |
| 2015-07-16 | 1,170 | 1,187 | 1,159 | 1,179 | 120,100 | 1,179 |
| 2015-07-15 | 1,215 | 1,244 | 1,151 | 1,157 | 390,000 | 1,157 |
| 2015-07-14 | 1,204 | 1,204 | 1,182 | 1,195 | 56,000 | 1,195 |
| 2015-07-13 | 1,176 | 1,194 | 1,165 | 1,178 | 123,600 | 1,178 |
| 2015-07-10 | 1,116 | 1,187 | 1,108 | 1,163 | 237,300 | 1,163 |
| 2015-07-09 | 1,095 | 1,122 | 1,068 | 1,120 | 79,700 | 1,120 |
| 2015-07-08 | 1,185 | 1,190 | 1,128 | 1,128 | 87,600 | 1,128 |
| 2015-07-07 | 1,189 | 1,194 | 1,173 | 1,175 | 76,000 | 1,175 |
| 2015-07-06 | 1,197 | 1,200 | 1,153 | 1,178 | 129,500 | 1,178 |
| 2015-07-03 | 1,198 | 1,205 | 1,190 | 1,200 | 40,900 | 1,200 |
| 2015-07-02 | 1,205 | 1,219 | 1,193 | 1,195 | 128,100 | 1,195 |
| 2015-07-01 | 1,230 | 1,231 | 1,198 | 1,203 | 110,500 | 1,203 |
| 2015-06-30 | 1,200 | 1,234 | 1,197 | 1,232 | 79,200 | 1,232 |
| 2015-06-29 | 1,197 | 1,212 | 1,195 | 1,200 | 53,900 | 1,200 |
| 2015-06-26 | 1,241 | 1,247 | 1,233 | 1,245 | 51,000 | 1,245 |
| 2015-06-25 | 1,247 | 1,256 | 1,233 | 1,238 | 64,800 | 1,238 |
| 2015-06-24 | 1,262 | 1,268 | 1,250 | 1,257 | 87,100 | 1,257 |
| 2015-06-23 | 1,237 | 1,255 | 1,236 | 1,254 | 82,900 | 1,254 |
| 2015-06-22 | 1,231 | 1,237 | 1,220 | 1,234 | 69,100 | 1,234 |
| 2015-06-19 | 1,214 | 1,237 | 1,214 | 1,226 | 103,600 | 1,226 |
| 2015-06-18 | 1,240 | 1,240 | 1,206 | 1,214 | 75,700 | 1,214 |
| 2015-06-17 | 1,254 | 1,272 | 1,232 | 1,238 | 108,900 | 1,238 |
| 2015-06-16 | 1,271 | 1,278 | 1,250 | 1,251 | 68,800 | 1,251 |
| 2015-06-15 | 1,301 | 1,301 | 1,265 | 1,270 | 91,600 | 1,270 |
| 2015-06-12 | 1,332 | 1,332 | 1,292 | 1,308 | 153,400 | 1,308 |
| 2015-06-11 | 1,297 | 1,306 | 1,286 | 1,293 | 39,400 | 1,293 |
| 2015-06-10 | 1,293 | 1,314 | 1,291 | 1,294 | 62,500 | 1,294 |
| 2015-06-09 | 1,305 | 1,314 | 1,295 | 1,304 | 65,800 | 1,304 |
| 2015-06-08 | 1,297 | 1,319 | 1,297 | 1,314 | 62,000 | 1,314 |
| 2015-06-05 | 1,285 | 1,308 | 1,279 | 1,302 | 73,200 | 1,302 |
| 2015-06-04 | 1,290 | 1,291 | 1,278 | 1,284 | 71,000 | 1,284 |
| 2015-06-03 | 1,301 | 1,303 | 1,286 | 1,288 | 56,800 | 1,288 |
| 2015-06-02 | 1,317 | 1,318 | 1,302 | 1,306 | 71,200 | 1,306 |
| 2015-06-01 | 1,335 | 1,345 | 1,322 | 1,323 | 54,800 | 1,323 |
| 2015-05-29 | 1,330 | 1,345 | 1,309 | 1,338 | 117,200 | 1,338 |
| 2015-05-28 | 1,338 | 1,347 | 1,331 | 1,338 | 65,400 | 1,338 |
| 2015-05-27 | 1,313 | 1,335 | 1,279 | 1,330 | 117,800 | 1,330 |
| 2015-05-26 | 1,339 | 1,342 | 1,331 | 1,336 | 83,400 | 1,336 |
| 2015-05-25 | 1,337 | 1,345 | 1,331 | 1,338 | 73,900 | 1,338 |
| 2015-05-22 | 1,334 | 1,345 | 1,331 | 1,337 | 61,800 | 1,337 |
| 2015-05-21 | 1,336 | 1,343 | 1,330 | 1,339 | 75,200 | 1,339 |
| 2015-05-20 | 1,349 | 1,363 | 1,332 | 1,335 | 83,300 | 1,335 |
| 2015-05-19 | 1,328 | 1,343 | 1,323 | 1,340 | 61,000 | 1,340 |
| 2015-05-18 | 1,328 | 1,352 | 1,326 | 1,332 | 77,700 | 1,332 |
| 2015-05-15 | 1,333 | 1,335 | 1,308 | 1,317 | 122,900 | 1,317 |
| 2015-05-14 | 1,340 | 1,345 | 1,325 | 1,338 | 50,200 | 1,338 |
| 2015-05-13 | 1,343 | 1,357 | 1,334 | 1,353 | 58,600 | 1,353 |
| 2015-05-12 | 1,342 | 1,350 | 1,320 | 1,337 | 109,600 | 1,337 |
| 2015-05-11 | 1,351 | 1,383 | 1,350 | 1,359 | 74,000 | 1,359 |
| 2015-05-08 | 1,313 | 1,387 | 1,306 | 1,348 | 178,800 | 1,348 |
| 2015-05-07 | 1,325 | 1,347 | 1,313 | 1,320 | 138,200 | 1,320 |
| 2015-05-01 | 1,360 | 1,368 | 1,339 | 1,350 | 105,300 | 1,350 |
| 2015-04-30 | 1,395 | 1,397 | 1,360 | 1,375 | 146,900 | 1,375 |
| 2015-04-28 | 1,405 | 1,413 | 1,395 | 1,408 | 87,900 | 1,408 |
| 2015-04-27 | 1,427 | 1,432 | 1,402 | 1,410 | 62,800 | 1,410 |
| 2015-04-24 | 1,430 | 1,433 | 1,414 | 1,421 | 55,100 | 1,421 |
| 2015-04-23 | 1,425 | 1,435 | 1,417 | 1,429 | 38,600 | 1,429 |
| 2015-04-22 | 1,404 | 1,448 | 1,404 | 1,426 | 102,700 | 1,426 |
| 2015-04-21 | 1,393 | 1,405 | 1,375 | 1,404 | 114,800 | 1,404 |
| 2015-04-20 | 1,392 | 1,410 | 1,384 | 1,393 | 60,600 | 1,393 |
| 2015-04-17 | 1,432 | 1,437 | 1,402 | 1,402 | 92,800 | 1,402 |
| 2015-04-16 | 1,455 | 1,478 | 1,417 | 1,447 | 108,300 | 1,447 |
| 2015-04-15 | 1,448 | 1,450 | 1,435 | 1,443 | 47,500 | 1,443 |
| 2015-04-14 | 1,430 | 1,461 | 1,430 | 1,445 | 65,400 | 1,445 |
| 2015-04-13 | 1,411 | 1,441 | 1,411 | 1,441 | 119,700 | 1,441 |
| 2015-04-10 | 1,402 | 1,423 | 1,395 | 1,410 | 96,300 | 1,410 |
| 2015-04-09 | 1,426 | 1,426 | 1,401 | 1,413 | 55,800 | 1,413 |
| 2015-04-08 | 1,420 | 1,449 | 1,419 | 1,427 | 167,000 | 1,427 |
| 2015-04-07 | 1,402 | 1,425 | 1,392 | 1,397 | 144,700 | 1,397 |
| 2015-04-06 | 1,400 | 1,428 | 1,380 | 1,399 | 213,200 | 1,399 |
| 2015-04-03 | 1,338 | 1,410 | 1,332 | 1,400 | 363,300 | 1,400 |
| 2015-04-02 | 1,295 | 1,320 | 1,291 | 1,313 | 75,700 | 1,313 |
| 2015-04-01 | 1,301 | 1,315 | 1,286 | 1,295 | 117,300 | 1,295 |
| 2015-03-31 | 1,315 | 1,355 | 1,301 | 1,305 | 234,700 | 1,305 |
| 2015-03-30 | 1,322 | 1,360 | 1,300 | 1,315 | 274,200 | 1,315 |
| 2015-03-27 | 1,400 | 1,434 | 1,380 | 1,395 | 96,500 | 1,395 |
| 2015-03-26 | 1,408 | 1,413 | 1,357 | 1,390 | 127,200 | 1,390 |
| 2015-03-25 | 1,414 | 1,436 | 1,406 | 1,425 | 62,100 | 1,425 |
| 2015-03-24 | 1,455 | 1,461 | 1,409 | 1,420 | 117,300 | 1,420 |
| 2015-03-23 | 1,486 | 1,490 | 1,444 | 1,447 | 114,400 | 1,447 |
| 2015-03-20 | 1,450 | 1,490 | 1,442 | 1,482 | 91,800 | 1,482 |
| 2015-03-19 | 1,445 | 1,457 | 1,423 | 1,450 | 71,900 | 1,450 |
| 2015-03-18 | 1,459 | 1,459 | 1,432 | 1,445 | 45,500 | 1,445 |
| 2015-03-17 | 1,422 | 1,458 | 1,415 | 1,452 | 111,300 | 1,452 |
| 2015-03-16 | 1,398 | 1,429 | 1,387 | 1,415 | 78,500 | 1,415 |
| 2015-03-13 | 1,419 | 1,423 | 1,383 | 1,405 | 142,900 | 1,405 |
| 2015-03-12 | 1,409 | 1,425 | 1,380 | 1,391 | 109,300 | 1,391 |
| 2015-03-11 | 1,379 | 1,407 | 1,375 | 1,395 | 72,400 | 1,395 |
| 2015-03-10 | 1,409 | 1,410 | 1,385 | 1,389 | 61,100 | 1,389 |
| 2015-03-09 | 1,400 | 1,411 | 1,382 | 1,393 | 55,400 | 1,393 |
| 2015-03-06 | 1,405 | 1,419 | 1,403 | 1,413 | 54,000 | 1,413 |
| 2015-03-05 | 1,420 | 1,424 | 1,400 | 1,402 | 61,900 | 1,402 |
| 2015-03-04 | 1,414 | 1,429 | 1,395 | 1,404 | 58,300 | 1,404 |
| 2015-03-03 | 1,428 | 1,440 | 1,395 | 1,414 | 64,800 | 1,414 |
| 2015-03-02 | 1,423 | 1,431 | 1,414 | 1,422 | 54,300 | 1,422 |
| 2015-02-27 | 1,425 | 1,428 | 1,405 | 1,413 | 62,800 | 1,413 |
| 2015-02-26 | 1,424 | 1,429 | 1,394 | 1,419 | 72,700 | 1,419 |
| 2015-02-25 | 1,380 | 1,438 | 1,368 | 1,428 | 127,400 | 1,428 |
| 2015-02-24 | 1,362 | 1,379 | 1,356 | 1,370 | 55,800 | 1,370 |
| 2015-02-23 | 1,380 | 1,382 | 1,362 | 1,371 | 46,600 | 1,371 |
| 2015-02-20 | 1,379 | 1,380 | 1,363 | 1,377 | 41,700 | 1,377 |
| 2015-02-19 | 1,382 | 1,389 | 1,361 | 1,379 | 82,000 | 1,379 |
| 2015-02-18 | 1,367 | 1,388 | 1,361 | 1,382 | 86,400 | 1,382 |
| 2015-02-17 | 1,354 | 1,367 | 1,331 | 1,354 | 62,700 | 1,354 |
| 2015-02-16 | 1,350 | 1,374 | 1,342 | 1,354 | 88,300 | 1,354 |
| 2015-02-13 | 1,317 | 1,350 | 1,312 | 1,346 | 167,000 | 1,346 |
| 2015-02-12 | 1,315 | 1,319 | 1,305 | 1,312 | 119,900 | 1,312 |
| 2015-02-10 | 1,300 | 1,310 | 1,295 | 1,306 | 49,600 | 1,306 |
| 2015-02-09 | 1,319 | 1,319 | 1,293 | 1,307 | 46,800 | 1,307 |
| 2015-02-06 | 1,309 | 1,310 | 1,290 | 1,294 | 45,000 | 1,294 |
| 2015-02-05 | 1,299 | 1,317 | 1,284 | 1,307 | 117,100 | 1,307 |
| 2015-02-04 | 1,298 | 1,322 | 1,290 | 1,310 | 91,500 | 1,310 |
| 2015-02-03 | 1,310 | 1,316 | 1,272 | 1,282 | 108,200 | 1,282 |
| 2015-02-02 | 1,323 | 1,330 | 1,287 | 1,295 | 156,200 | 1,295 |
| 2015-01-30 | 1,284 | 1,346 | 1,280 | 1,336 | 277,700 | 1,336 |
| 2015-01-29 | 1,251 | 1,272 | 1,243 | 1,265 | 205,600 | 1,265 |
| 2015-01-28 | 1,246 | 1,256 | 1,232 | 1,252 | 82,000 | 1,252 |
| 2015-01-27 | 1,238 | 1,267 | 1,233 | 1,260 | 180,900 | 1,260 |
| 2015-01-26 | 1,205 | 1,214 | 1,198 | 1,208 | 68,800 | 1,208 |
| 2015-01-23 | 1,227 | 1,240 | 1,211 | 1,224 | 118,800 | 1,224 |
| 2015-01-22 | 1,190 | 1,218 | 1,188 | 1,217 | 170,800 | 1,217 |
| 2015-01-21 | 1,173 | 1,183 | 1,159 | 1,178 | 58,400 | 1,178 |
| 2015-01-20 | 1,144 | 1,165 | 1,141 | 1,164 | 50,500 | 1,164 |
| 2015-01-19 | 1,158 | 1,161 | 1,140 | 1,144 | 69,900 | 1,144 |
| 2015-01-16 | 1,149 | 1,168 | 1,133 | 1,163 | 101,500 | 1,163 |
| 2015-01-15 | 1,149 | 1,173 | 1,149 | 1,165 | 60,000 | 1,165 |
| 2015-01-14 | 1,179 | 1,179 | 1,146 | 1,151 | 51,400 | 1,151 |
| 2015-01-13 | 1,161 | 1,182 | 1,141 | 1,181 | 150,300 | 1,181 |
| 2015-01-09 | 1,200 | 1,206 | 1,172 | 1,180 | 96,900 | 1,180 |
| 2015-01-08 | 1,174 | 1,201 | 1,162 | 1,192 | 165,500 | 1,192 |
| 2015-01-07 | 1,137 | 1,160 | 1,129 | 1,144 | 65,500 | 1,144 |
| 2015-01-06 | 1,160 | 1,199 | 1,143 | 1,149 | 171,800 | 1,149 |
| 2015-01-05 | 1,182 | 1,194 | 1,165 | 1,174 | 60,600 | 1,174 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
