8167 (株)リテールパートナーズ 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 | 1,169 | 1,171 | 1,163 | 1,164 | 1,000 | 1,164 |
| 2015-12-29 | 1,160 | 1,177 | 1,160 | 1,169 | 1,700 | 1,169 |
| 2015-12-28 | 1,168 | 1,168 | 1,136 | 1,155 | 3,000 | 1,155 |
| 2015-12-25 | 1,169 | 1,169 | 1,111 | 1,161 | 8,400 | 1,161 |
| 2015-12-24 | 1,164 | 1,168 | 1,145 | 1,159 | 4,000 | 1,159 |
| 2015-12-22 | 1,177 | 1,177 | 1,152 | 1,163 | 7,700 | 1,163 |
| 2015-12-21 | 1,169 | 1,180 | 1,169 | 1,178 | 4,400 | 1,178 |
| 2015-12-18 | 1,160 | 1,179 | 1,145 | 1,167 | 8,700 | 1,167 |
| 2015-12-17 | 1,140 | 1,160 | 1,140 | 1,146 | 4,800 | 1,146 |
| 2015-12-16 | 1,130 | 1,135 | 1,128 | 1,130 | 4,600 | 1,130 |
| 2015-12-15 | 1,149 | 1,150 | 1,125 | 1,126 | 9,600 | 1,126 |
| 2015-12-14 | 1,134 | 1,134 | 1,118 | 1,134 | 5,600 | 1,134 |
| 2015-12-11 | 1,149 | 1,149 | 1,133 | 1,134 | 3,000 | 1,134 |
| 2015-12-10 | 1,135 | 1,140 | 1,127 | 1,140 | 1,900 | 1,140 |
| 2015-12-09 | 1,136 | 1,137 | 1,133 | 1,135 | 1,200 | 1,135 |
| 2015-12-08 | 1,142 | 1,145 | 1,132 | 1,137 | 2,000 | 1,137 |
| 2015-12-07 | 1,147 | 1,148 | 1,137 | 1,145 | 1,400 | 1,145 |
| 2015-12-04 | 1,133 | 1,147 | 1,122 | 1,147 | 700 | 1,147 |
| 2015-12-03 | 1,140 | 1,148 | 1,120 | 1,133 | 5,100 | 1,133 |
| 2015-12-02 | 1,161 | 1,161 | 1,147 | 1,148 | 2,200 | 1,148 |
| 2015-12-01 | 1,155 | 1,159 | 1,141 | 1,159 | 3,400 | 1,159 |
| 2015-11-30 | 1,169 | 1,169 | 1,149 | 1,149 | 4,500 | 1,149 |
| 2015-11-27 | 1,168 | 1,168 | 1,148 | 1,160 | 9,600 | 1,160 |
| 2015-11-26 | 1,160 | 1,160 | 1,153 | 1,160 | 10,800 | 1,160 |
| 2015-11-25 | 1,159 | 1,159 | 1,148 | 1,148 | 7,800 | 1,148 |
| 2015-11-24 | 1,170 | 1,170 | 1,152 | 1,160 | 11,900 | 1,160 |
| 2015-11-20 | 1,111 | 1,189 | 1,110 | 1,164 | 23,800 | 1,164 |
| 2015-11-19 | 1,095 | 1,107 | 1,095 | 1,104 | 4,900 | 1,104 |
| 2015-11-18 | 1,098 | 1,100 | 1,094 | 1,095 | 6,700 | 1,095 |
| 2015-11-17 | 1,080 | 1,098 | 1,080 | 1,093 | 10,400 | 1,093 |
| 2015-11-16 | 1,079 | 1,080 | 1,070 | 1,075 | 7,300 | 1,075 |
| 2015-11-13 | 1,075 | 1,079 | 1,069 | 1,079 | 3,600 | 1,079 |
| 2015-11-12 | 1,073 | 1,075 | 1,070 | 1,075 | 1,500 | 1,075 |
| 2015-11-11 | 1,070 | 1,072 | 1,066 | 1,068 | 3,400 | 1,068 |
| 2015-11-10 | 1,070 | 1,070 | 1,064 | 1,070 | 8,900 | 1,070 |
| 2015-11-09 | 1,062 | 1,065 | 1,056 | 1,065 | 2,000 | 1,065 |
| 2015-11-06 | 1,061 | 1,071 | 1,047 | 1,062 | 4,800 | 1,062 |
| 2015-11-05 | 1,072 | 1,079 | 1,049 | 1,067 | 4,800 | 1,067 |
| 2015-11-04 | 1,089 | 1,089 | 1,062 | 1,072 | 5,200 | 1,072 |
| 2015-11-02 | 1,089 | 1,090 | 1,074 | 1,074 | 2,200 | 1,074 |
| 2015-10-30 | 1,087 | 1,092 | 1,080 | 1,090 | 2,100 | 1,090 |
| 2015-10-29 | 1,090 | 1,090 | 1,085 | 1,087 | 1,200 | 1,087 |
| 2015-10-28 | 1,089 | 1,089 | 1,086 | 1,086 | 1,500 | 1,086 |
| 2015-10-27 | 1,089 | 1,089 | 1,086 | 1,089 | 2,300 | 1,089 |
| 2015-10-26 | 1,090 | 1,090 | 1,085 | 1,089 | 4,600 | 1,089 |
| 2015-10-23 | 1,084 | 1,085 | 1,070 | 1,084 | 7,900 | 1,084 |
| 2015-10-22 | 1,078 | 1,081 | 1,077 | 1,077 | 5,500 | 1,077 |
| 2015-10-21 | 1,076 | 1,084 | 1,052 | 1,079 | 10,600 | 1,079 |
| 2015-10-20 | 1,055 | 1,073 | 1,055 | 1,073 | 8,700 | 1,073 |
| 2015-10-19 | 1,042 | 1,053 | 1,036 | 1,053 | 4,600 | 1,053 |
| 2015-10-16 | 1,044 | 1,044 | 1,031 | 1,040 | 3,600 | 1,040 |
| 2015-10-15 | 1,049 | 1,049 | 1,030 | 1,040 | 6,500 | 1,040 |
| 2015-10-14 | 1,046 | 1,051 | 1,031 | 1,041 | 5,600 | 1,041 |
| 2015-10-13 | 1,040 | 1,075 | 1,039 | 1,045 | 37,100 | 1,045 |
| 2015-10-09 | 1,039 | 1,040 | 1,032 | 1,040 | 1,700 | 1,040 |
| 2015-10-08 | 1,035 | 1,045 | 1,035 | 1,035 | 2,900 | 1,035 |
| 2015-10-07 | 1,026 | 1,040 | 1,026 | 1,040 | 1,600 | 1,040 |
| 2015-10-06 | 1,040 | 1,045 | 1,025 | 1,025 | 5,000 | 1,025 |
| 2015-10-05 | 1,040 | 1,040 | 1,028 | 1,040 | 6,900 | 1,040 |
| 2015-10-02 | 1,039 | 1,040 | 1,035 | 1,037 | 3,200 | 1,037 |
| 2015-10-01 | 1,037 | 1,043 | 1,021 | 1,043 | 4,200 | 1,043 |
| 2015-09-30 | 1,024 | 1,030 | 1,020 | 1,021 | 8,000 | 1,021 |
| 2015-09-29 | 1,030 | 1,030 | 1,020 | 1,021 | 4,900 | 1,021 |
| 2015-09-28 | 1,042 | 1,042 | 1,020 | 1,020 | 5,400 | 1,020 |
| 2015-09-25 | 1,038 | 1,038 | 1,002 | 1,012 | 6,200 | 1,012 |
| 2015-09-24 | 1,026 | 1,026 | 1,020 | 1,026 | 4,500 | 1,026 |
| 2015-09-18 | 1,035 | 1,035 | 1,019 | 1,034 | 2,800 | 1,034 |
| 2015-09-17 | 1,026 | 1,031 | 1,021 | 1,027 | 1,200 | 1,027 |
| 2015-09-16 | 1,034 | 1,034 | 1,025 | 1,025 | 2,300 | 1,025 |
| 2015-09-15 | 1,040 | 1,040 | 1,032 | 1,035 | 4,600 | 1,035 |
| 2015-09-14 | 1,030 | 1,035 | 1,021 | 1,035 | 300 | 1,035 |
| 2015-09-11 | 1,010 | 1,049 | 1,010 | 1,030 | 1,700 | 1,030 |
| 2015-09-10 | 994 | 1,000 | 994 | 995 | 1,800 | 995 |
| 2015-09-09 | 1,019 | 1,019 | 992 | 994 | 5,200 | 994 |
| 2015-09-08 | 1,017 | 1,017 | 989 | 989 | 7,600 | 989 |
| 2015-09-07 | 1,001 | 1,050 | 1,001 | 1,018 | 2,900 | 1,018 |
| 2015-09-04 | 1,019 | 1,035 | 1,018 | 1,022 | 1,400 | 1,022 |
| 2015-09-03 | 1,030 | 1,030 | 1,011 | 1,018 | 4,800 | 1,018 |
| 2015-09-02 | 1,025 | 1,030 | 1,021 | 1,027 | 2,400 | 1,027 |
| 2015-09-01 | 1,028 | 1,031 | 1,028 | 1,029 | 1,900 | 1,029 |
| 2015-08-31 | 1,039 | 1,040 | 1,025 | 1,040 | 4,700 | 1,040 |
| 2015-08-28 | 1,027 | 1,039 | 1,018 | 1,039 | 6,900 | 1,039 |
| 2015-08-27 | 1,019 | 1,038 | 1,010 | 1,010 | 23,000 | 1,010 |
| 2015-08-26 | 1,030 | 1,035 | 1,019 | 1,019 | 64,500 | 1,019 |
| 2015-08-25 | 1,000 | 1,030 | 990 | 1,015 | 16,100 | 1,015 |
| 2015-08-24 | 1,052 | 1,052 | 1,030 | 1,038 | 11,400 | 1,038 |
| 2015-08-21 | 1,050 | 1,053 | 1,032 | 1,053 | 8,700 | 1,053 |
| 2015-08-20 | 1,075 | 1,077 | 1,051 | 1,053 | 11,200 | 1,053 |
| 2015-08-19 | 1,094 | 1,094 | 1,074 | 1,075 | 6,400 | 1,075 |
| 2015-08-18 | 1,097 | 1,097 | 1,081 | 1,097 | 4,400 | 1,097 |
| 2015-08-17 | 1,105 | 1,105 | 1,089 | 1,090 | 5,200 | 1,090 |
| 2015-08-14 | 1,074 | 1,082 | 1,070 | 1,082 | 5,900 | 1,082 |
| 2015-08-13 | 1,050 | 1,075 | 1,050 | 1,072 | 13,000 | 1,072 |
| 2015-08-12 | 1,058 | 1,080 | 1,058 | 1,079 | 11,300 | 1,079 |
| 2015-08-11 | 1,066 | 1,095 | 1,061 | 1,065 | 23,200 | 1,065 |
| 2015-08-10 | 1,101 | 1,110 | 1,091 | 1,091 | 21,300 | 1,091 |
| 2015-08-07 | 1,135 | 1,138 | 1,115 | 1,118 | 10,200 | 1,118 |
| 2015-08-06 | 1,144 | 1,144 | 1,139 | 1,140 | 2,000 | 1,140 |
| 2015-08-05 | 1,146 | 1,146 | 1,141 | 1,144 | 3,000 | 1,144 |
| 2015-08-04 | 1,178 | 1,178 | 1,141 | 1,146 | 5,900 | 1,146 |
| 2015-08-03 | 1,163 | 1,180 | 1,162 | 1,180 | 5,000 | 1,180 |
| 2015-07-31 | 1,180 | 1,190 | 1,151 | 1,190 | 7,500 | 1,190 |
| 2015-07-30 | 1,180 | 1,180 | 1,178 | 1,179 | 3,700 | 1,179 |
| 2015-07-29 | 1,180 | 1,180 | 1,177 | 1,177 | 2,000 | 1,177 |
| 2015-07-28 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 | 1,180 |
| 2015-07-27 | 1,180 | 1,180 | 1,178 | 1,179 | 2,800 | 1,179 |
| 2015-07-24 | 1,180 | 1,180 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2015-07-23 | 1,179 | 1,180 | 1,172 | 1,180 | 3,600 | 1,180 |
| 2015-07-22 | 1,180 | 1,180 | 1,151 | 1,169 | 7,400 | 1,169 |
| 2015-07-21 | 1,180 | 1,187 | 1,171 | 1,178 | 5,400 | 1,178 |
| 2015-07-17 | 1,181 | 1,188 | 1,158 | 1,186 | 10,700 | 1,186 |
| 2015-07-16 | 1,189 | 1,189 | 1,157 | 1,189 | 8,300 | 1,189 |
| 2015-07-15 | 1,180 | 1,193 | 1,154 | 1,193 | 14,000 | 1,193 |
| 2015-07-14 | 1,130 | 1,199 | 1,113 | 1,169 | 15,600 | 1,169 |
| 2015-07-13 | 1,123 | 1,123 | 1,100 | 1,122 | 3,900 | 1,122 |
| 2015-07-10 | 1,102 | 1,120 | 1,100 | 1,120 | 5,100 | 1,120 |
| 2015-07-09 | 1,073 | 1,117 | 1,069 | 1,081 | 7,700 | 1,081 |
| 2015-07-08 | 1,116 | 1,117 | 1,100 | 1,103 | 9,200 | 1,103 |
| 2015-07-07 | 1,114 | 1,126 | 1,114 | 1,122 | 3,600 | 1,122 |
| 2015-07-06 | 1,129 | 1,129 | 1,119 | 1,127 | 5,800 | 1,127 |
| 2015-07-03 | 1,145 | 1,145 | 1,050 | 1,130 | 18,900 | 1,130 |
| 2015-07-02 | 1,140 | 1,147 | 1,138 | 1,146 | 5,300 | 1,146 |
| 2015-07-01 | 1,129 | 1,139 | 1,121 | 1,134 | 19,200 | 1,134 |
| 2015-06-30 | 1,133 | 1,133 | 1,117 | 1,119 | 5,200 | 1,119 |
| 2015-06-29 | 1,134 | 1,134 | 1,123 | 1,129 | 8,500 | 1,129 |
| 2015-06-26 | 1,132 | 1,136 | 1,131 | 1,136 | 3,100 | 1,136 |
| 2015-06-25 | 1,140 | 1,140 | 1,127 | 1,130 | 7,900 | 1,130 |
| 2015-06-24 | 1,111 | 1,120 | 1,111 | 1,120 | 13,900 | 1,120 |
| 2015-06-23 | 1,117 | 1,127 | 1,112 | 1,113 | 10,600 | 1,113 |
| 2015-06-22 | 1,103 | 1,110 | 1,095 | 1,110 | 13,300 | 1,110 |
| 2015-06-19 | 1,097 | 1,100 | 1,095 | 1,100 | 9,100 | 1,100 |
| 2015-06-18 | 1,093 | 1,097 | 1,091 | 1,097 | 6,500 | 1,097 |
| 2015-06-17 | 1,094 | 1,097 | 1,093 | 1,095 | 3,200 | 1,095 |
| 2015-06-16 | 1,098 | 1,099 | 1,093 | 1,096 | 5,100 | 1,096 |
| 2015-06-15 | 1,097 | 1,099 | 1,097 | 1,098 | 2,500 | 1,098 |
| 2015-06-12 | 1,100 | 1,101 | 1,096 | 1,098 | 3,000 | 1,098 |
| 2015-06-11 | 1,106 | 1,106 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2015-06-10 | 1,108 | 1,108 | 1,103 | 1,106 | 1,200 | 1,106 |
| 2015-06-09 | 1,102 | 1,113 | 1,102 | 1,113 | 4,500 | 1,113 |
| 2015-06-08 | 1,109 | 1,110 | 1,106 | 1,108 | 5,500 | 1,108 |
| 2015-06-05 | 1,110 | 1,110 | 1,107 | 1,109 | 2,700 | 1,109 |
| 2015-06-04 | 1,108 | 1,108 | 1,102 | 1,107 | 3,400 | 1,107 |
| 2015-06-03 | 1,120 | 1,120 | 1,105 | 1,110 | 4,200 | 1,110 |
| 2015-06-02 | 1,118 | 1,124 | 1,118 | 1,118 | 4,400 | 1,118 |
| 2015-06-01 | 1,129 | 1,129 | 1,118 | 1,128 | 2,300 | 1,128 |
| 2015-05-29 | 1,126 | 1,128 | 1,114 | 1,114 | 3,700 | 1,114 |
| 2015-05-28 | 1,124 | 1,124 | 1,119 | 1,119 | 3,800 | 1,119 |
| 2015-05-27 | 1,125 | 1,133 | 1,121 | 1,121 | 4,700 | 1,121 |
| 2015-05-26 | 1,150 | 1,200 | 1,131 | 1,136 | 13,100 | 1,136 |
| 2015-05-25 | 1,140 | 1,140 | 1,133 | 1,139 | 2,800 | 1,139 |
| 2015-05-22 | 1,144 | 1,145 | 1,129 | 1,135 | 4,800 | 1,135 |
| 2015-05-21 | 1,145 | 1,145 | 1,134 | 1,135 | 5,900 | 1,135 |
| 2015-05-20 | 1,129 | 1,134 | 1,129 | 1,134 | 4,700 | 1,134 |
| 2015-05-19 | 1,121 | 1,124 | 1,120 | 1,124 | 3,500 | 1,124 |
| 2015-05-18 | 1,128 | 1,130 | 1,123 | 1,123 | 3,400 | 1,123 |
| 2015-05-15 | 1,133 | 1,133 | 1,120 | 1,126 | 4,200 | 1,126 |
| 2015-05-14 | 1,114 | 1,114 | 1,109 | 1,112 | 1,800 | 1,112 |
| 2015-05-13 | 1,110 | 1,114 | 1,108 | 1,114 | 2,900 | 1,114 |
| 2015-05-12 | 1,114 | 1,114 | 1,110 | 1,110 | 800 | 1,110 |
| 2015-05-11 | 1,113 | 1,113 | 1,112 | 1,112 | 1,200 | 1,112 |
| 2015-05-08 | 1,100 | 1,113 | 1,100 | 1,113 | 3,000 | 1,113 |
| 2015-05-07 | 1,090 | 1,106 | 1,085 | 1,106 | 3,000 | 1,106 |
| 2015-05-01 | 1,089 | 1,090 | 1,086 | 1,088 | 2,000 | 1,088 |
| 2015-04-30 | 1,106 | 1,106 | 1,080 | 1,089 | 9,300 | 1,089 |
| 2015-04-28 | 1,106 | 1,106 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2015-04-27 | 1,109 | 1,109 | 1,100 | 1,104 | 8,800 | 1,104 |
| 2015-04-24 | 1,106 | 1,106 | 1,105 | 1,105 | 4,100 | 1,105 |
| 2015-04-23 | 1,107 | 1,108 | 1,102 | 1,105 | 5,900 | 1,105 |
| 2015-04-22 | 1,107 | 1,108 | 1,094 | 1,108 | 6,100 | 1,108 |
| 2015-04-21 | 1,109 | 1,109 | 1,105 | 1,109 | 3,400 | 1,109 |
| 2015-04-20 | 1,109 | 1,109 | 1,100 | 1,109 | 3,600 | 1,109 |
| 2015-04-17 | 1,102 | 1,107 | 1,099 | 1,107 | 5,800 | 1,107 |
| 2015-04-16 | 1,117 | 1,117 | 1,107 | 1,107 | 2,900 | 1,107 |
| 2015-04-15 | 1,124 | 1,124 | 1,117 | 1,117 | 1,400 | 1,117 |
| 2015-04-14 | 1,124 | 1,124 | 1,113 | 1,121 | 3,700 | 1,121 |
| 2015-04-13 | 1,125 | 1,125 | 1,112 | 1,120 | 3,600 | 1,120 |
| 2015-04-10 | 1,118 | 1,119 | 1,105 | 1,119 | 4,300 | 1,119 |
| 2015-04-09 | 1,119 | 1,119 | 1,106 | 1,111 | 1,600 | 1,111 |
| 2015-04-08 | 1,129 | 1,129 | 1,100 | 1,108 | 5,500 | 1,108 |
| 2015-04-07 | 1,125 | 1,125 | 1,117 | 1,120 | 3,900 | 1,120 |
| 2015-04-06 | 1,110 | 1,130 | 1,107 | 1,122 | 3,500 | 1,122 |
| 2015-04-03 | 1,110 | 1,110 | 1,106 | 1,110 | 1,700 | 1,110 |
| 2015-04-02 | 1,095 | 1,114 | 1,095 | 1,113 | 2,200 | 1,113 |
| 2015-04-01 | 1,097 | 1,100 | 1,085 | 1,096 | 4,100 | 1,096 |
| 2015-03-31 | 1,099 | 1,099 | 1,062 | 1,087 | 8,900 | 1,087 |
| 2015-03-30 | 1,098 | 1,105 | 1,086 | 1,100 | 5,100 | 1,100 |
| 2015-03-27 | 1,099 | 1,100 | 1,081 | 1,086 | 2,900 | 1,086 |
| 2015-03-26 | 1,083 | 1,083 | 1,080 | 1,083 | 5,500 | 1,083 |
| 2015-03-25 | 1,094 | 1,095 | 1,082 | 1,084 | 9,200 | 1,084 |
| 2015-03-24 | 1,095 | 1,095 | 1,093 | 1,095 | 3,200 | 1,095 |
| 2015-03-23 | 1,100 | 1,100 | 1,095 | 1,095 | 3,400 | 1,095 |
| 2015-03-20 | 1,107 | 1,107 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2015-03-19 | 1,107 | 1,107 | 1,103 | 1,106 | 3,000 | 1,106 |
| 2015-03-18 | 1,107 | 1,107 | 1,106 | 1,107 | 9,700 | 1,107 |
| 2015-03-17 | 1,108 | 1,112 | 1,106 | 1,108 | 10,700 | 1,108 |
| 2015-03-16 | 1,090 | 1,108 | 1,090 | 1,108 | 16,800 | 1,108 |
| 2015-03-13 | 1,090 | 1,090 | 1,080 | 1,084 | 3,000 | 1,084 |
| 2015-03-12 | 1,087 | 1,087 | 1,080 | 1,082 | 1,600 | 1,082 |
| 2015-03-11 | 1,088 | 1,088 | 1,087 | 1,087 | 1,200 | 1,087 |
| 2015-03-10 | 1,090 | 1,091 | 1,087 | 1,087 | 1,600 | 1,087 |
| 2015-03-09 | 1,090 | 1,091 | 1,085 | 1,090 | 3,300 | 1,090 |
| 2015-03-06 | 1,086 | 1,089 | 1,071 | 1,086 | 2,500 | 1,086 |
| 2015-03-05 | 1,100 | 1,100 | 1,080 | 1,086 | 4,000 | 1,086 |
| 2015-03-04 | 1,102 | 1,102 | 1,079 | 1,099 | 2,700 | 1,099 |
| 2015-03-03 | 1,115 | 1,115 | 1,101 | 1,101 | 1,900 | 1,101 |
| 2015-03-02 | 1,122 | 1,123 | 1,115 | 1,115 | 3,500 | 1,115 |
| 2015-02-27 | 1,128 | 1,128 | 1,120 | 1,121 | 2,400 | 1,121 |
| 2015-02-26 | 1,122 | 1,129 | 1,121 | 1,121 | 3,000 | 1,121 |
| 2015-02-25 | 1,132 | 1,149 | 1,127 | 1,129 | 14,300 | 1,129 |
| 2015-02-24 | 1,198 | 1,198 | 1,191 | 1,198 | 22,900 | 1,198 |
| 2015-02-23 | 1,200 | 1,200 | 1,196 | 1,199 | 5,900 | 1,199 |
| 2015-02-20 | 1,209 | 1,209 | 1,201 | 1,202 | 5,800 | 1,202 |
| 2015-02-19 | 1,212 | 1,213 | 1,200 | 1,210 | 3,200 | 1,210 |
| 2015-02-18 | 1,211 | 1,219 | 1,211 | 1,215 | 1,100 | 1,215 |
| 2015-02-17 | 1,208 | 1,215 | 1,191 | 1,215 | 4,600 | 1,215 |
| 2015-02-16 | 1,190 | 1,202 | 1,190 | 1,202 | 1,900 | 1,202 |
| 2015-02-13 | 1,195 | 1,198 | 1,182 | 1,190 | 3,900 | 1,190 |
| 2015-02-12 | 1,153 | 1,179 | 1,153 | 1,178 | 1,500 | 1,178 |
| 2015-02-10 | 1,145 | 1,161 | 1,145 | 1,153 | 2,600 | 1,153 |
| 2015-02-09 | 1,144 | 1,152 | 1,136 | 1,145 | 7,000 | 1,145 |
| 2015-02-06 | 1,152 | 1,157 | 1,138 | 1,144 | 3,800 | 1,144 |
| 2015-02-05 | 1,171 | 1,173 | 1,156 | 1,156 | 6,100 | 1,156 |
| 2015-02-04 | 1,177 | 1,181 | 1,175 | 1,175 | 3,200 | 1,175 |
| 2015-02-03 | 1,218 | 1,231 | 1,181 | 1,181 | 3,800 | 1,181 |
| 2015-02-02 | 1,216 | 1,231 | 1,216 | 1,230 | 5,700 | 1,230 |
| 2015-01-30 | 1,224 | 1,234 | 1,170 | 1,215 | 4,500 | 1,215 |
| 2015-01-29 | 1,238 | 1,238 | 1,223 | 1,228 | 1,300 | 1,228 |
| 2015-01-28 | 1,237 | 1,239 | 1,228 | 1,239 | 7,400 | 1,239 |
| 2015-01-27 | 1,249 | 1,249 | 1,231 | 1,237 | 3,000 | 1,237 |
| 2015-01-26 | 1,249 | 1,250 | 1,241 | 1,249 | 2,900 | 1,249 |
| 2015-01-23 | 1,275 | 1,275 | 1,248 | 1,253 | 6,700 | 1,253 |
| 2015-01-22 | 1,255 | 1,260 | 1,245 | 1,260 | 4,900 | 1,260 |
| 2015-01-21 | 1,261 | 1,267 | 1,241 | 1,260 | 5,800 | 1,260 |
| 2015-01-20 | 1,260 | 1,260 | 1,234 | 1,258 | 5,100 | 1,258 |
| 2015-01-19 | 1,247 | 1,260 | 1,239 | 1,260 | 3,600 | 1,260 |
| 2015-01-16 | 1,234 | 1,240 | 1,226 | 1,240 | 4,700 | 1,240 |
| 2015-01-15 | 1,233 | 1,238 | 1,214 | 1,235 | 3,300 | 1,235 |
| 2015-01-14 | 1,235 | 1,236 | 1,228 | 1,236 | 4,400 | 1,236 |
| 2015-01-13 | 1,200 | 1,237 | 1,152 | 1,237 | 6,900 | 1,237 |
| 2015-01-09 | 1,236 | 1,236 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2015-01-08 | 1,190 | 1,219 | 1,169 | 1,219 | 7,500 | 1,219 |
| 2015-01-07 | 1,176 | 1,190 | 1,176 | 1,190 | 1,500 | 1,190 |
| 2015-01-06 | 1,169 | 1,180 | 1,163 | 1,176 | 3,500 | 1,176 |
| 2015-01-05 | 1,165 | 1,173 | 1,160 | 1,170 | 3,200 | 1,170 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株
