8159 (株)立花エレテック 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 | 1,350 | 1,350 | 1,315 | 1,324 | 7,500 | 1,324 |
| 2015-12-29 | 1,347 | 1,350 | 1,335 | 1,339 | 5,600 | 1,339 |
| 2015-12-28 | 1,319 | 1,347 | 1,312 | 1,347 | 9,900 | 1,347 |
| 2015-12-25 | 1,354 | 1,354 | 1,302 | 1,309 | 15,400 | 1,309 |
| 2015-12-24 | 1,400 | 1,400 | 1,350 | 1,354 | 30,100 | 1,354 |
| 2015-12-22 | 1,340 | 1,375 | 1,340 | 1,373 | 7,200 | 1,373 |
| 2015-12-21 | 1,356 | 1,367 | 1,320 | 1,340 | 17,800 | 1,340 |
| 2015-12-18 | 1,378 | 1,386 | 1,359 | 1,374 | 9,200 | 1,374 |
| 2015-12-17 | 1,397 | 1,397 | 1,373 | 1,378 | 15,300 | 1,378 |
| 2015-12-16 | 1,365 | 1,380 | 1,364 | 1,369 | 10,500 | 1,369 |
| 2015-12-15 | 1,380 | 1,385 | 1,363 | 1,363 | 4,900 | 1,363 |
| 2015-12-14 | 1,364 | 1,400 | 1,364 | 1,397 | 28,400 | 1,397 |
| 2015-12-11 | 1,400 | 1,400 | 1,391 | 1,400 | 67,100 | 1,400 |
| 2015-12-10 | 1,400 | 1,401 | 1,367 | 1,381 | 24,900 | 1,381 |
| 2015-12-09 | 1,435 | 1,440 | 1,411 | 1,429 | 21,700 | 1,429 |
| 2015-12-08 | 1,427 | 1,429 | 1,411 | 1,427 | 16,000 | 1,427 |
| 2015-12-07 | 1,419 | 1,429 | 1,415 | 1,421 | 16,300 | 1,421 |
| 2015-12-04 | 1,386 | 1,436 | 1,386 | 1,421 | 10,900 | 1,421 |
| 2015-12-03 | 1,410 | 1,420 | 1,404 | 1,415 | 9,200 | 1,415 |
| 2015-12-02 | 1,448 | 1,448 | 1,405 | 1,412 | 9,100 | 1,412 |
| 2015-12-01 | 1,441 | 1,443 | 1,430 | 1,443 | 2,100 | 1,443 |
| 2015-11-30 | 1,391 | 1,441 | 1,391 | 1,441 | 12,900 | 1,441 |
| 2015-11-27 | 1,427 | 1,430 | 1,414 | 1,419 | 3,100 | 1,419 |
| 2015-11-26 | 1,421 | 1,421 | 1,359 | 1,405 | 11,700 | 1,405 |
| 2015-11-25 | 1,440 | 1,440 | 1,380 | 1,406 | 17,500 | 1,406 |
| 2015-11-24 | 1,440 | 1,444 | 1,422 | 1,444 | 16,900 | 1,444 |
| 2015-11-20 | 1,400 | 1,444 | 1,395 | 1,419 | 30,000 | 1,419 |
| 2015-11-19 | 1,437 | 1,457 | 1,430 | 1,441 | 16,100 | 1,441 |
| 2015-11-18 | 1,455 | 1,455 | 1,429 | 1,437 | 7,000 | 1,437 |
| 2015-11-17 | 1,450 | 1,479 | 1,415 | 1,440 | 17,200 | 1,440 |
| 2015-11-16 | 1,442 | 1,456 | 1,429 | 1,449 | 10,600 | 1,449 |
| 2015-11-13 | 1,443 | 1,445 | 1,429 | 1,443 | 11,300 | 1,443 |
| 2015-11-12 | 1,437 | 1,450 | 1,433 | 1,448 | 8,800 | 1,448 |
| 2015-11-11 | 1,400 | 1,437 | 1,393 | 1,437 | 9,400 | 1,437 |
| 2015-11-10 | 1,410 | 1,410 | 1,400 | 1,405 | 8,900 | 1,405 |
| 2015-11-09 | 1,399 | 1,410 | 1,395 | 1,410 | 16,600 | 1,410 |
| 2015-11-06 | 1,375 | 1,395 | 1,375 | 1,395 | 3,500 | 1,395 |
| 2015-11-05 | 1,379 | 1,397 | 1,372 | 1,393 | 13,200 | 1,393 |
| 2015-11-04 | 1,352 | 1,370 | 1,352 | 1,360 | 4,100 | 1,360 |
| 2015-11-02 | 1,342 | 1,353 | 1,327 | 1,336 | 9,300 | 1,336 |
| 2015-10-30 | 1,363 | 1,378 | 1,351 | 1,366 | 7,400 | 1,366 |
| 2015-10-29 | 1,350 | 1,370 | 1,350 | 1,363 | 3,100 | 1,363 |
| 2015-10-28 | 1,370 | 1,381 | 1,350 | 1,359 | 6,700 | 1,359 |
| 2015-10-27 | 1,407 | 1,409 | 1,340 | 1,375 | 5,000 | 1,375 |
| 2015-10-26 | 1,409 | 1,417 | 1,380 | 1,407 | 7,100 | 1,407 |
| 2015-10-23 | 1,420 | 1,420 | 1,400 | 1,409 | 10,900 | 1,409 |
| 2015-10-22 | 1,413 | 1,413 | 1,378 | 1,405 | 8,400 | 1,405 |
| 2015-10-21 | 1,343 | 1,419 | 1,343 | 1,413 | 13,900 | 1,413 |
| 2015-10-20 | 1,338 | 1,355 | 1,338 | 1,349 | 5,000 | 1,349 |
| 2015-10-19 | 1,331 | 1,345 | 1,331 | 1,342 | 1,800 | 1,342 |
| 2015-10-16 | 1,345 | 1,350 | 1,340 | 1,344 | 5,500 | 1,344 |
| 2015-10-15 | 1,300 | 1,352 | 1,300 | 1,330 | 13,200 | 1,330 |
| 2015-10-14 | 1,317 | 1,344 | 1,271 | 1,303 | 8,600 | 1,303 |
| 2015-10-13 | 1,355 | 1,355 | 1,294 | 1,336 | 6,700 | 1,336 |
| 2015-10-09 | 1,314 | 1,360 | 1,303 | 1,355 | 8,500 | 1,355 |
| 2015-10-08 | 1,296 | 1,309 | 1,285 | 1,300 | 11,600 | 1,300 |
| 2015-10-07 | 1,289 | 1,315 | 1,282 | 1,302 | 10,700 | 1,302 |
| 2015-10-06 | 1,300 | 1,305 | 1,285 | 1,289 | 16,700 | 1,289 |
| 2015-10-05 | 1,294 | 1,294 | 1,260 | 1,285 | 7,700 | 1,285 |
| 2015-10-02 | 1,280 | 1,288 | 1,273 | 1,288 | 2,700 | 1,288 |
| 2015-10-01 | 1,286 | 1,294 | 1,272 | 1,292 | 7,200 | 1,292 |
| 2015-09-30 | 1,271 | 1,294 | 1,271 | 1,286 | 3,900 | 1,286 |
| 2015-09-29 | 1,272 | 1,282 | 1,254 | 1,255 | 12,600 | 1,255 |
| 2015-09-28 | 1,288 | 1,290 | 1,270 | 1,286 | 20,900 | 1,286 |
| 2015-09-25 | 1,263 | 1,298 | 1,263 | 1,290 | 14,700 | 1,290 |
| 2015-09-24 | 1,289 | 1,292 | 1,250 | 1,258 | 18,200 | 1,258 |
| 2015-09-18 | 1,299 | 1,299 | 1,281 | 1,289 | 7,300 | 1,289 |
| 2015-09-17 | 1,286 | 1,300 | 1,280 | 1,297 | 5,700 | 1,297 |
| 2015-09-16 | 1,289 | 1,296 | 1,275 | 1,285 | 5,500 | 1,285 |
| 2015-09-15 | 1,270 | 1,298 | 1,270 | 1,273 | 7,900 | 1,273 |
| 2015-09-14 | 1,276 | 1,286 | 1,266 | 1,269 | 4,300 | 1,269 |
| 2015-09-11 | 1,249 | 1,278 | 1,249 | 1,272 | 23,800 | 1,272 |
| 2015-09-10 | 1,315 | 1,317 | 1,234 | 1,257 | 15,100 | 1,257 |
| 2015-09-09 | 1,276 | 1,320 | 1,270 | 1,320 | 10,800 | 1,320 |
| 2015-09-08 | 1,240 | 1,264 | 1,230 | 1,234 | 7,800 | 1,234 |
| 2015-09-07 | 1,234 | 1,261 | 1,225 | 1,239 | 11,900 | 1,239 |
| 2015-09-04 | 1,276 | 1,279 | 1,239 | 1,245 | 14,200 | 1,245 |
| 2015-09-03 | 1,286 | 1,301 | 1,264 | 1,264 | 8,300 | 1,264 |
| 2015-09-02 | 1,275 | 1,301 | 1,272 | 1,280 | 15,700 | 1,280 |
| 2015-09-01 | 1,329 | 1,330 | 1,285 | 1,290 | 26,600 | 1,290 |
| 2015-08-31 | 1,304 | 1,344 | 1,304 | 1,323 | 6,800 | 1,323 |
| 2015-08-28 | 1,283 | 1,341 | 1,276 | 1,316 | 8,800 | 1,316 |
| 2015-08-27 | 1,250 | 1,267 | 1,250 | 1,253 | 10,300 | 1,253 |
| 2015-08-26 | 1,203 | 1,280 | 1,203 | 1,238 | 32,200 | 1,238 |
| 2015-08-25 | 1,224 | 1,287 | 1,201 | 1,203 | 22,100 | 1,203 |
| 2015-08-24 | 1,320 | 1,357 | 1,235 | 1,253 | 29,200 | 1,253 |
| 2015-08-21 | 1,365 | 1,378 | 1,350 | 1,350 | 12,800 | 1,350 |
| 2015-08-20 | 1,387 | 1,413 | 1,370 | 1,376 | 9,300 | 1,376 |
| 2015-08-19 | 1,410 | 1,410 | 1,398 | 1,400 | 7,700 | 1,400 |
| 2015-08-18 | 1,426 | 1,426 | 1,415 | 1,420 | 2,500 | 1,420 |
| 2015-08-17 | 1,422 | 1,426 | 1,410 | 1,424 | 5,700 | 1,424 |
| 2015-08-14 | 1,418 | 1,427 | 1,416 | 1,421 | 5,900 | 1,421 |
| 2015-08-13 | 1,395 | 1,428 | 1,384 | 1,423 | 11,000 | 1,423 |
| 2015-08-12 | 1,420 | 1,448 | 1,397 | 1,404 | 13,800 | 1,404 |
| 2015-08-11 | 1,439 | 1,451 | 1,425 | 1,431 | 8,800 | 1,431 |
| 2015-08-10 | 1,422 | 1,440 | 1,392 | 1,437 | 35,800 | 1,437 |
| 2015-08-07 | 1,416 | 1,434 | 1,410 | 1,417 | 11,500 | 1,417 |
| 2015-08-06 | 1,410 | 1,428 | 1,400 | 1,414 | 13,500 | 1,414 |
| 2015-08-05 | 1,392 | 1,424 | 1,383 | 1,406 | 8,100 | 1,406 |
| 2015-08-04 | 1,393 | 1,398 | 1,379 | 1,398 | 9,600 | 1,398 |
| 2015-08-03 | 1,370 | 1,408 | 1,363 | 1,400 | 14,500 | 1,400 |
| 2015-07-31 | 1,388 | 1,410 | 1,333 | 1,402 | 11,700 | 1,402 |
| 2015-07-30 | 1,386 | 1,409 | 1,386 | 1,391 | 10,600 | 1,391 |
| 2015-07-29 | 1,395 | 1,397 | 1,376 | 1,388 | 13,100 | 1,388 |
| 2015-07-28 | 1,398 | 1,407 | 1,396 | 1,398 | 14,100 | 1,398 |
| 2015-07-27 | 1,410 | 1,443 | 1,403 | 1,404 | 13,700 | 1,404 |
| 2015-07-24 | 1,437 | 1,439 | 1,415 | 1,420 | 11,400 | 1,420 |
| 2015-07-23 | 1,429 | 1,438 | 1,408 | 1,435 | 11,000 | 1,435 |
| 2015-07-22 | 1,417 | 1,420 | 1,413 | 1,413 | 5,900 | 1,413 |
| 2015-07-21 | 1,447 | 1,447 | 1,422 | 1,428 | 8,300 | 1,428 |
| 2015-07-17 | 1,441 | 1,446 | 1,431 | 1,439 | 10,900 | 1,439 |
| 2015-07-16 | 1,432 | 1,450 | 1,421 | 1,437 | 14,700 | 1,437 |
| 2015-07-15 | 1,415 | 1,429 | 1,414 | 1,426 | 19,200 | 1,426 |
| 2015-07-14 | 1,379 | 1,407 | 1,373 | 1,405 | 11,000 | 1,405 |
| 2015-07-13 | 1,356 | 1,365 | 1,351 | 1,360 | 16,800 | 1,360 |
| 2015-07-10 | 1,361 | 1,372 | 1,351 | 1,358 | 13,300 | 1,358 |
| 2015-07-09 | 1,354 | 1,375 | 1,290 | 1,360 | 17,900 | 1,360 |
| 2015-07-08 | 1,410 | 1,411 | 1,380 | 1,380 | 27,000 | 1,380 |
| 2015-07-07 | 1,419 | 1,423 | 1,401 | 1,412 | 12,000 | 1,412 |
| 2015-07-06 | 1,415 | 1,417 | 1,402 | 1,406 | 21,300 | 1,406 |
| 2015-07-03 | 1,427 | 1,429 | 1,417 | 1,419 | 10,900 | 1,419 |
| 2015-07-02 | 1,423 | 1,434 | 1,423 | 1,427 | 4,700 | 1,427 |
| 2015-07-01 | 1,422 | 1,430 | 1,411 | 1,418 | 16,600 | 1,418 |
| 2015-06-30 | 1,413 | 1,435 | 1,413 | 1,427 | 12,500 | 1,427 |
| 2015-06-29 | 1,422 | 1,431 | 1,417 | 1,417 | 17,600 | 1,417 |
| 2015-06-26 | 1,450 | 1,472 | 1,439 | 1,446 | 12,900 | 1,446 |
| 2015-06-25 | 1,462 | 1,462 | 1,444 | 1,444 | 17,600 | 1,444 |
| 2015-06-24 | 1,461 | 1,477 | 1,450 | 1,467 | 30,900 | 1,467 |
| 2015-06-23 | 1,426 | 1,455 | 1,426 | 1,452 | 18,000 | 1,452 |
| 2015-06-22 | 1,416 | 1,432 | 1,416 | 1,426 | 25,800 | 1,426 |
| 2015-06-19 | 1,409 | 1,421 | 1,408 | 1,416 | 19,700 | 1,416 |
| 2015-06-18 | 1,416 | 1,419 | 1,404 | 1,406 | 21,900 | 1,406 |
| 2015-06-17 | 1,450 | 1,451 | 1,420 | 1,425 | 15,800 | 1,425 |
| 2015-06-16 | 1,454 | 1,462 | 1,450 | 1,450 | 12,100 | 1,450 |
| 2015-06-15 | 1,459 | 1,473 | 1,455 | 1,459 | 14,300 | 1,459 |
| 2015-06-12 | 1,463 | 1,485 | 1,463 | 1,467 | 35,700 | 1,467 |
| 2015-06-11 | 1,458 | 1,477 | 1,458 | 1,475 | 7,100 | 1,475 |
| 2015-06-10 | 1,455 | 1,487 | 1,455 | 1,458 | 14,000 | 1,458 |
| 2015-06-09 | 1,494 | 1,499 | 1,455 | 1,455 | 28,000 | 1,455 |
| 2015-06-08 | 1,500 | 1,506 | 1,478 | 1,491 | 29,500 | 1,491 |
| 2015-06-05 | 1,452 | 1,479 | 1,449 | 1,477 | 20,100 | 1,477 |
| 2015-06-04 | 1,448 | 1,463 | 1,443 | 1,461 | 17,000 | 1,461 |
| 2015-06-03 | 1,431 | 1,448 | 1,431 | 1,439 | 7,700 | 1,439 |
| 2015-06-02 | 1,432 | 1,435 | 1,423 | 1,431 | 7,100 | 1,431 |
| 2015-06-01 | 1,408 | 1,447 | 1,405 | 1,433 | 11,300 | 1,433 |
| 2015-05-29 | 1,434 | 1,462 | 1,423 | 1,431 | 14,600 | 1,431 |
| 2015-05-28 | 1,440 | 1,467 | 1,429 | 1,434 | 14,600 | 1,434 |
| 2015-05-27 | 1,410 | 1,437 | 1,410 | 1,428 | 22,400 | 1,428 |
| 2015-05-26 | 1,405 | 1,424 | 1,405 | 1,412 | 20,500 | 1,412 |
| 2015-05-25 | 1,410 | 1,428 | 1,401 | 1,404 | 28,600 | 1,404 |
| 2015-05-22 | 1,419 | 1,419 | 1,400 | 1,408 | 19,800 | 1,408 |
| 2015-05-21 | 1,421 | 1,430 | 1,400 | 1,405 | 25,600 | 1,405 |
| 2015-05-20 | 1,417 | 1,424 | 1,403 | 1,422 | 35,000 | 1,422 |
| 2015-05-19 | 1,400 | 1,410 | 1,396 | 1,400 | 28,000 | 1,400 |
| 2015-05-18 | 1,400 | 1,406 | 1,396 | 1,400 | 30,300 | 1,400 |
| 2015-05-15 | 1,400 | 1,420 | 1,398 | 1,399 | 43,900 | 1,399 |
| 2015-05-14 | 1,448 | 1,455 | 1,390 | 1,397 | 63,900 | 1,397 |
| 2015-05-13 | 1,447 | 1,475 | 1,447 | 1,459 | 15,800 | 1,459 |
| 2015-05-12 | 1,455 | 1,474 | 1,443 | 1,466 | 11,600 | 1,466 |
| 2015-05-11 | 1,449 | 1,472 | 1,446 | 1,450 | 18,100 | 1,450 |
| 2015-05-08 | 1,427 | 1,441 | 1,420 | 1,422 | 28,100 | 1,422 |
| 2015-05-07 | 1,448 | 1,455 | 1,425 | 1,433 | 19,000 | 1,433 |
| 2015-05-01 | 1,432 | 1,450 | 1,412 | 1,438 | 35,100 | 1,438 |
| 2015-04-30 | 1,446 | 1,463 | 1,425 | 1,450 | 39,000 | 1,450 |
| 2015-04-28 | 1,440 | 1,479 | 1,440 | 1,453 | 24,500 | 1,453 |
| 2015-04-27 | 1,468 | 1,476 | 1,443 | 1,450 | 19,900 | 1,450 |
| 2015-04-24 | 1,476 | 1,478 | 1,454 | 1,468 | 26,100 | 1,468 |
| 2015-04-23 | 1,472 | 1,484 | 1,465 | 1,468 | 14,300 | 1,468 |
| 2015-04-22 | 1,474 | 1,474 | 1,455 | 1,465 | 10,100 | 1,465 |
| 2015-04-21 | 1,446 | 1,463 | 1,441 | 1,455 | 24,800 | 1,455 |
| 2015-04-20 | 1,450 | 1,450 | 1,421 | 1,426 | 14,800 | 1,426 |
| 2015-04-17 | 1,464 | 1,468 | 1,451 | 1,453 | 19,600 | 1,453 |
| 2015-04-16 | 1,478 | 1,481 | 1,464 | 1,479 | 10,800 | 1,479 |
| 2015-04-15 | 1,480 | 1,484 | 1,467 | 1,478 | 14,600 | 1,478 |
| 2015-04-14 | 1,480 | 1,484 | 1,469 | 1,480 | 16,600 | 1,480 |
| 2015-04-13 | 1,481 | 1,497 | 1,470 | 1,485 | 8,700 | 1,485 |
| 2015-04-10 | 1,480 | 1,488 | 1,452 | 1,473 | 23,100 | 1,473 |
| 2015-04-09 | 1,490 | 1,490 | 1,466 | 1,475 | 18,300 | 1,475 |
| 2015-04-08 | 1,490 | 1,499 | 1,484 | 1,484 | 11,400 | 1,484 |
| 2015-04-07 | 1,474 | 1,488 | 1,474 | 1,478 | 15,800 | 1,478 |
| 2015-04-06 | 1,486 | 1,487 | 1,475 | 1,478 | 9,000 | 1,478 |
| 2015-04-03 | 1,492 | 1,500 | 1,470 | 1,487 | 14,000 | 1,487 |
| 2015-04-02 | 1,449 | 1,492 | 1,449 | 1,478 | 18,300 | 1,478 |
| 2015-04-01 | 1,481 | 1,490 | 1,449 | 1,458 | 33,600 | 1,458 |
| 2015-03-31 | 1,528 | 1,545 | 1,484 | 1,504 | 38,800 | 1,504 |
| 2015-03-30 | 1,491 | 1,514 | 1,459 | 1,509 | 27,600 | 1,509 |
| 2015-03-27 | 1,580 | 1,600 | 1,492 | 1,500 | 39,200 | 1,500 |
| 2015-03-26 | 1,816 | 1,820 | 1,803 | 1,811 | 23,800 | 1,509.17 |
| 2015-03-25 | 1,816 | 1,816 | 1,800 | 1,813 | 27,600 | 1,510.83 |
| 2015-03-24 | 1,817 | 1,818 | 1,800 | 1,816 | 23,300 | 1,513.33 |
| 2015-03-23 | 1,791 | 1,813 | 1,791 | 1,813 | 21,900 | 1,510.83 |
| 2015-03-20 | 1,788 | 1,805 | 1,781 | 1,790 | 24,600 | 1,491.67 |
| 2015-03-19 | 1,792 | 1,799 | 1,770 | 1,788 | 31,500 | 1,490 |
| 2015-03-18 | 1,806 | 1,815 | 1,801 | 1,803 | 16,100 | 1,502.50 |
| 2015-03-17 | 1,819 | 1,819 | 1,793 | 1,811 | 18,900 | 1,509.17 |
| 2015-03-16 | 1,794 | 1,820 | 1,792 | 1,800 | 21,900 | 1,500 |
| 2015-03-13 | 1,791 | 1,800 | 1,774 | 1,794 | 45,200 | 1,495 |
| 2015-03-12 | 1,735 | 1,763 | 1,735 | 1,759 | 13,500 | 1,465.83 |
| 2015-03-11 | 1,727 | 1,738 | 1,717 | 1,733 | 21,200 | 1,444.17 |
| 2015-03-10 | 1,730 | 1,745 | 1,728 | 1,732 | 11,900 | 1,443.33 |
| 2015-03-09 | 1,720 | 1,748 | 1,711 | 1,730 | 15,700 | 1,441.67 |
| 2015-03-06 | 1,720 | 1,734 | 1,705 | 1,727 | 23,200 | 1,439.17 |
| 2015-03-05 | 1,726 | 1,743 | 1,711 | 1,719 | 31,300 | 1,432.50 |
| 2015-03-04 | 1,788 | 1,799 | 1,724 | 1,742 | 43,300 | 1,451.67 |
| 2015-03-03 | 1,820 | 1,833 | 1,806 | 1,806 | 26,400 | 1,505 |
| 2015-03-02 | 1,800 | 1,830 | 1,800 | 1,813 | 20,900 | 1,510.83 |
| 2015-02-27 | 1,805 | 1,820 | 1,796 | 1,810 | 21,400 | 1,508.33 |
| 2015-02-26 | 1,800 | 1,828 | 1,798 | 1,817 | 22,200 | 1,514.17 |
| 2015-02-25 | 1,830 | 1,830 | 1,807 | 1,813 | 17,800 | 1,510.83 |
| 2015-02-24 | 1,820 | 1,849 | 1,797 | 1,817 | 64,400 | 1,514.17 |
| 2015-02-23 | 1,799 | 1,847 | 1,794 | 1,835 | 51,500 | 1,529.17 |
| 2015-02-20 | 1,750 | 1,787 | 1,746 | 1,784 | 36,700 | 1,486.67 |
| 2015-02-19 | 1,730 | 1,755 | 1,730 | 1,753 | 30,000 | 1,460.83 |
| 2015-02-18 | 1,747 | 1,759 | 1,724 | 1,730 | 49,700 | 1,441.67 |
| 2015-02-17 | 1,730 | 1,745 | 1,720 | 1,731 | 33,100 | 1,442.50 |
| 2015-02-16 | 1,692 | 1,737 | 1,692 | 1,720 | 49,900 | 1,433.33 |
| 2015-02-13 | 1,693 | 1,713 | 1,680 | 1,685 | 28,200 | 1,404.17 |
| 2015-02-12 | 1,629 | 1,696 | 1,598 | 1,676 | 44,800 | 1,396.67 |
| 2015-02-10 | 1,621 | 1,629 | 1,616 | 1,626 | 11,800 | 1,355 |
| 2015-02-09 | 1,620 | 1,640 | 1,620 | 1,621 | 26,400 | 1,350.83 |
| 2015-02-06 | 1,621 | 1,625 | 1,617 | 1,619 | 13,600 | 1,349.17 |
| 2015-02-05 | 1,630 | 1,646 | 1,610 | 1,621 | 17,600 | 1,350.83 |
| 2015-02-04 | 1,633 | 1,649 | 1,631 | 1,646 | 19,400 | 1,371.67 |
| 2015-02-03 | 1,641 | 1,641 | 1,608 | 1,612 | 44,100 | 1,343.33 |
| 2015-02-02 | 1,639 | 1,643 | 1,630 | 1,632 | 42,100 | 1,360 |
| 2015-01-30 | 1,631 | 1,644 | 1,629 | 1,631 | 36,400 | 1,359.17 |
| 2015-01-29 | 1,619 | 1,624 | 1,608 | 1,608 | 18,100 | 1,340 |
| 2015-01-28 | 1,620 | 1,634 | 1,616 | 1,618 | 26,500 | 1,348.33 |
| 2015-01-27 | 1,639 | 1,642 | 1,620 | 1,639 | 8,100 | 1,365.83 |
| 2015-01-26 | 1,602 | 1,632 | 1,602 | 1,620 | 10,600 | 1,350 |
| 2015-01-23 | 1,609 | 1,640 | 1,609 | 1,615 | 33,200 | 1,345.83 |
| 2015-01-22 | 1,621 | 1,621 | 1,585 | 1,602 | 18,300 | 1,335 |
| 2015-01-21 | 1,622 | 1,626 | 1,594 | 1,609 | 18,500 | 1,340.83 |
| 2015-01-20 | 1,606 | 1,620 | 1,586 | 1,620 | 20,300 | 1,350 |
| 2015-01-19 | 1,580 | 1,606 | 1,575 | 1,592 | 22,400 | 1,326.67 |
| 2015-01-16 | 1,570 | 1,576 | 1,531 | 1,566 | 27,600 | 1,305 |
| 2015-01-15 | 1,580 | 1,604 | 1,566 | 1,598 | 28,800 | 1,331.67 |
| 2015-01-14 | 1,623 | 1,624 | 1,576 | 1,588 | 36,900 | 1,323.33 |
| 2015-01-13 | 1,639 | 1,641 | 1,605 | 1,623 | 14,500 | 1,352.50 |
| 2015-01-09 | 1,647 | 1,659 | 1,633 | 1,639 | 24,600 | 1,365.83 |
| 2015-01-08 | 1,634 | 1,657 | 1,634 | 1,647 | 6,300 | 1,372.50 |
| 2015-01-07 | 1,631 | 1,660 | 1,628 | 1,630 | 26,200 | 1,358.33 |
| 2015-01-06 | 1,661 | 1,680 | 1,624 | 1,635 | 27,200 | 1,362.50 |
| 2015-01-05 | 1,730 | 1,750 | 1,679 | 1,684 | 32,500 | 1,403.33 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
