8174 日本瓦斯(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 | 2,985 | 2,991 | 2,960 | 2,982 | 149,500 | 994 |
| 2015-12-29 | 2,985 | 2,990 | 2,912 | 2,968 | 187,200 | 989.33 |
| 2015-12-28 | 2,974 | 3,000 | 2,900 | 2,969 | 238,200 | 989.67 |
| 2015-12-25 | 2,830 | 2,946 | 2,805 | 2,944 | 178,400 | 981.33 |
| 2015-12-24 | 2,960 | 2,975 | 2,828 | 2,851 | 178,600 | 950.33 |
| 2015-12-22 | 2,944 | 2,965 | 2,903 | 2,943 | 351,700 | 981 |
| 2015-12-21 | 2,860 | 2,934 | 2,847 | 2,915 | 367,200 | 971.67 |
| 2015-12-18 | 2,876 | 2,930 | 2,852 | 2,863 | 589,900 | 954.33 |
| 2015-12-17 | 2,857 | 2,970 | 2,843 | 2,873 | 419,800 | 957.67 |
| 2015-12-16 | 2,861 | 2,890 | 2,741 | 2,777 | 692,400 | 925.67 |
| 2015-12-15 | 2,865 | 2,909 | 2,832 | 2,847 | 841,200 | 949 |
| 2015-12-14 | 2,710 | 2,868 | 2,706 | 2,850 | 1,203,300 | 950 |
| 2015-12-11 | 2,668 | 2,783 | 2,614 | 2,760 | 1,339,700 | 920 |
| 2015-12-10 | 2,600 | 2,643 | 2,599 | 2,623 | 803,000 | 874.33 |
| 2015-12-09 | 2,581 | 2,651 | 2,571 | 2,625 | 1,187,900 | 875 |
| 2015-12-08 | 2,598 | 2,662 | 2,584 | 2,619 | 1,653,600 | 873 |
| 2015-12-07 | 2,818 | 2,820 | 2,606 | 2,688 | 1,945,200 | 896 |
| 2015-12-04 | 2,942 | 2,988 | 2,810 | 2,818 | 804,300 | 939.33 |
| 2015-12-03 | 3,080 | 3,095 | 2,965 | 2,975 | 549,000 | 991.67 |
| 2015-12-02 | 3,150 | 3,200 | 3,115 | 3,125 | 265,000 | 1,041.67 |
| 2015-12-01 | 3,125 | 3,215 | 3,125 | 3,155 | 244,000 | 1,051.67 |
| 2015-11-30 | 3,230 | 3,270 | 3,120 | 3,175 | 495,400 | 1,058.33 |
| 2015-11-27 | 3,625 | 3,680 | 3,590 | 3,650 | 175,100 | 1,216.67 |
| 2015-11-26 | 3,525 | 3,610 | 3,480 | 3,585 | 128,100 | 1,195 |
| 2015-11-25 | 3,515 | 3,560 | 3,440 | 3,465 | 98,900 | 1,155 |
| 2015-11-24 | 3,405 | 3,515 | 3,405 | 3,475 | 173,900 | 1,158.33 |
| 2015-11-20 | 3,290 | 3,410 | 3,280 | 3,400 | 155,100 | 1,133.33 |
| 2015-11-19 | 3,300 | 3,335 | 3,260 | 3,275 | 137,900 | 1,091.67 |
| 2015-11-18 | 3,275 | 3,295 | 3,235 | 3,255 | 79,200 | 1,085 |
| 2015-11-17 | 3,175 | 3,250 | 3,175 | 3,235 | 136,400 | 1,078.33 |
| 2015-11-16 | 3,125 | 3,195 | 3,075 | 3,120 | 125,000 | 1,040 |
| 2015-11-13 | 3,150 | 3,205 | 3,130 | 3,195 | 143,200 | 1,065 |
| 2015-11-12 | 3,250 | 3,295 | 3,165 | 3,180 | 232,300 | 1,060 |
| 2015-11-11 | 3,315 | 3,360 | 3,300 | 3,335 | 130,200 | 1,111.67 |
| 2015-11-10 | 3,250 | 3,340 | 3,225 | 3,315 | 225,700 | 1,105 |
| 2015-11-09 | 3,165 | 3,280 | 3,150 | 3,275 | 226,400 | 1,091.67 |
| 2015-11-06 | 3,100 | 3,205 | 3,090 | 3,165 | 220,500 | 1,055 |
| 2015-11-05 | 3,145 | 3,215 | 3,070 | 3,085 | 224,600 | 1,028.33 |
| 2015-11-04 | 3,200 | 3,240 | 3,120 | 3,175 | 302,800 | 1,058.33 |
| 2015-11-02 | 3,030 | 3,035 | 2,952 | 3,015 | 255,100 | 1,005 |
| 2015-10-30 | 2,930 | 3,080 | 2,880 | 3,070 | 562,800 | 1,023.33 |
| 2015-10-29 | 3,100 | 3,110 | 2,803 | 2,969 | 1,184,300 | 989.67 |
| 2015-10-28 | 3,190 | 3,205 | 3,120 | 3,170 | 206,200 | 1,056.67 |
| 2015-10-27 | 3,205 | 3,230 | 3,135 | 3,150 | 203,200 | 1,050 |
| 2015-10-26 | 3,180 | 3,240 | 3,160 | 3,215 | 130,400 | 1,071.67 |
| 2015-10-23 | 3,220 | 3,230 | 3,145 | 3,150 | 137,700 | 1,050 |
| 2015-10-22 | 3,185 | 3,210 | 3,155 | 3,180 | 129,100 | 1,060 |
| 2015-10-21 | 3,160 | 3,240 | 3,135 | 3,230 | 123,100 | 1,076.67 |
| 2015-10-20 | 3,350 | 3,390 | 3,180 | 3,190 | 188,700 | 1,063.33 |
| 2015-10-19 | 3,335 | 3,385 | 3,295 | 3,370 | 142,100 | 1,123.33 |
| 2015-10-16 | 3,415 | 3,470 | 3,345 | 3,350 | 139,500 | 1,116.67 |
| 2015-10-15 | 3,290 | 3,435 | 3,290 | 3,415 | 188,700 | 1,138.33 |
| 2015-10-14 | 3,180 | 3,340 | 3,170 | 3,285 | 244,300 | 1,095 |
| 2015-10-13 | 3,180 | 3,275 | 3,170 | 3,210 | 172,300 | 1,070 |
| 2015-10-09 | 3,060 | 3,230 | 3,005 | 3,230 | 287,000 | 1,076.67 |
| 2015-10-08 | 3,240 | 3,240 | 3,035 | 3,055 | 384,500 | 1,018.33 |
| 2015-10-07 | 3,200 | 3,285 | 3,175 | 3,240 | 203,300 | 1,080 |
| 2015-10-06 | 3,485 | 3,485 | 3,165 | 3,200 | 320,800 | 1,066.67 |
| 2015-10-05 | 3,580 | 3,580 | 3,425 | 3,445 | 158,100 | 1,148.33 |
| 2015-10-02 | 3,450 | 3,465 | 3,295 | 3,325 | 146,900 | 1,108.33 |
| 2015-10-01 | 3,430 | 3,535 | 3,400 | 3,495 | 172,100 | 1,165 |
| 2015-09-30 | 3,240 | 3,430 | 3,210 | 3,400 | 164,000 | 1,133.33 |
| 2015-09-29 | 3,280 | 3,310 | 3,180 | 3,190 | 147,100 | 1,063.33 |
| 2015-09-28 | 3,320 | 3,375 | 3,240 | 3,320 | 138,300 | 1,106.67 |
| 2015-09-25 | 3,200 | 3,340 | 3,165 | 3,335 | 160,400 | 1,111.67 |
| 2015-09-24 | 3,275 | 3,315 | 3,220 | 3,225 | 100,300 | 1,075 |
| 2015-09-18 | 3,360 | 3,400 | 3,275 | 3,310 | 158,600 | 1,103.33 |
| 2015-09-17 | 3,395 | 3,440 | 3,330 | 3,430 | 83,200 | 1,143.33 |
| 2015-09-16 | 3,505 | 3,540 | 3,355 | 3,385 | 83,200 | 1,128.33 |
| 2015-09-15 | 3,540 | 3,580 | 3,480 | 3,485 | 72,100 | 1,161.67 |
| 2015-09-14 | 3,485 | 3,575 | 3,480 | 3,505 | 71,500 | 1,168.33 |
| 2015-09-11 | 3,370 | 3,560 | 3,370 | 3,515 | 153,000 | 1,171.67 |
| 2015-09-10 | 3,425 | 3,470 | 3,375 | 3,435 | 129,100 | 1,145 |
| 2015-09-09 | 3,475 | 3,540 | 3,435 | 3,515 | 152,800 | 1,171.67 |
| 2015-09-08 | 3,480 | 3,485 | 3,355 | 3,360 | 110,500 | 1,120 |
| 2015-09-07 | 3,600 | 3,620 | 3,460 | 3,480 | 173,000 | 1,160 |
| 2015-09-04 | 3,595 | 3,625 | 3,470 | 3,600 | 284,100 | 1,200 |
| 2015-09-03 | 3,790 | 3,845 | 3,560 | 3,580 | 275,600 | 1,193.33 |
| 2015-09-02 | 3,670 | 3,845 | 3,640 | 3,785 | 160,300 | 1,261.67 |
| 2015-09-01 | 4,000 | 4,005 | 3,740 | 3,740 | 206,000 | 1,246.67 |
| 2015-08-31 | 4,060 | 4,130 | 3,915 | 3,990 | 373,200 | 1,330 |
| 2015-08-28 | 4,000 | 4,160 | 3,995 | 4,080 | 445,500 | 1,360 |
| 2015-08-27 | 4,050 | 4,070 | 3,940 | 3,975 | 227,100 | 1,325 |
| 2015-08-26 | 3,610 | 3,880 | 3,610 | 3,850 | 213,900 | 1,283.33 |
| 2015-08-25 | 3,560 | 3,825 | 3,535 | 3,610 | 193,400 | 1,203.33 |
| 2015-08-24 | 3,900 | 3,930 | 3,720 | 3,735 | 155,100 | 1,245 |
| 2015-08-21 | 4,105 | 4,145 | 4,020 | 4,025 | 128,800 | 1,341.67 |
| 2015-08-20 | 4,115 | 4,235 | 4,070 | 4,180 | 106,400 | 1,393.33 |
| 2015-08-19 | 4,120 | 4,170 | 4,070 | 4,070 | 97,400 | 1,356.67 |
| 2015-08-18 | 4,200 | 4,230 | 4,115 | 4,125 | 88,200 | 1,375 |
| 2015-08-17 | 4,150 | 4,260 | 4,115 | 4,235 | 107,000 | 1,411.67 |
| 2015-08-14 | 4,170 | 4,170 | 4,040 | 4,085 | 119,400 | 1,361.67 |
| 2015-08-13 | 4,195 | 4,230 | 4,130 | 4,190 | 93,600 | 1,396.67 |
| 2015-08-12 | 4,180 | 4,235 | 4,145 | 4,200 | 87,200 | 1,400 |
| 2015-08-11 | 4,300 | 4,300 | 4,125 | 4,180 | 138,100 | 1,393.33 |
| 2015-08-10 | 4,195 | 4,295 | 4,135 | 4,260 | 163,000 | 1,420 |
| 2015-08-07 | 4,075 | 4,155 | 3,950 | 4,135 | 156,100 | 1,378.33 |
| 2015-08-06 | 4,040 | 4,180 | 4,020 | 4,030 | 150,900 | 1,343.33 |
| 2015-08-05 | 3,850 | 4,100 | 3,805 | 4,060 | 231,100 | 1,353.33 |
| 2015-08-04 | 3,975 | 3,985 | 3,785 | 3,880 | 289,100 | 1,293.33 |
| 2015-08-03 | 4,110 | 4,135 | 4,065 | 4,115 | 69,900 | 1,371.67 |
| 2015-07-31 | 4,210 | 4,245 | 4,060 | 4,110 | 205,900 | 1,370 |
| 2015-07-30 | 4,225 | 4,450 | 4,160 | 4,290 | 213,400 | 1,430 |
| 2015-07-29 | 4,125 | 4,370 | 4,125 | 4,345 | 102,900 | 1,448.33 |
| 2015-07-28 | 4,080 | 4,245 | 4,020 | 4,195 | 151,200 | 1,398.33 |
| 2015-07-27 | 4,070 | 4,175 | 4,070 | 4,110 | 111,500 | 1,370 |
| 2015-07-24 | 4,165 | 4,165 | 4,065 | 4,110 | 61,300 | 1,370 |
| 2015-07-23 | 4,250 | 4,250 | 4,085 | 4,125 | 175,000 | 1,375 |
| 2015-07-22 | 4,150 | 4,305 | 4,125 | 4,280 | 118,700 | 1,426.67 |
| 2015-07-21 | 4,300 | 4,300 | 4,165 | 4,185 | 116,400 | 1,395 |
| 2015-07-17 | 4,240 | 4,300 | 4,155 | 4,260 | 93,200 | 1,420 |
| 2015-07-16 | 4,130 | 4,295 | 4,115 | 4,240 | 138,500 | 1,413.33 |
| 2015-07-15 | 4,135 | 4,160 | 4,075 | 4,105 | 71,600 | 1,368.33 |
| 2015-07-14 | 4,120 | 4,180 | 4,055 | 4,105 | 130,800 | 1,368.33 |
| 2015-07-13 | 3,970 | 4,140 | 3,900 | 4,120 | 115,200 | 1,373.33 |
| 2015-07-10 | 3,965 | 4,005 | 3,860 | 3,900 | 99,900 | 1,300 |
| 2015-07-09 | 3,800 | 3,960 | 3,675 | 3,935 | 124,000 | 1,311.67 |
| 2015-07-08 | 3,985 | 4,000 | 3,830 | 3,830 | 108,600 | 1,276.67 |
| 2015-07-07 | 3,900 | 4,020 | 3,900 | 3,990 | 80,800 | 1,330 |
| 2015-07-06 | 3,860 | 3,970 | 3,835 | 3,845 | 85,000 | 1,281.67 |
| 2015-07-03 | 3,965 | 3,965 | 3,840 | 3,890 | 73,200 | 1,296.67 |
| 2015-07-02 | 4,000 | 4,060 | 3,905 | 3,930 | 120,800 | 1,310 |
| 2015-07-01 | 3,930 | 4,020 | 3,915 | 4,005 | 141,600 | 1,335 |
| 2015-06-30 | 3,825 | 3,930 | 3,805 | 3,835 | 164,800 | 1,278.33 |
| 2015-06-29 | 3,610 | 3,880 | 3,610 | 3,805 | 216,100 | 1,268.33 |
| 2015-06-26 | 3,500 | 3,780 | 3,430 | 3,760 | 190,300 | 1,253.33 |
| 2015-06-25 | 3,555 | 3,555 | 3,500 | 3,500 | 30,600 | 1,166.67 |
| 2015-06-24 | 3,530 | 3,595 | 3,530 | 3,575 | 75,100 | 1,191.67 |
| 2015-06-23 | 3,380 | 3,585 | 3,355 | 3,575 | 153,000 | 1,191.67 |
| 2015-06-22 | 3,390 | 3,435 | 3,360 | 3,430 | 86,800 | 1,143.33 |
| 2015-06-19 | 3,510 | 3,510 | 3,385 | 3,390 | 114,500 | 1,130 |
| 2015-06-18 | 3,575 | 3,575 | 3,440 | 3,460 | 57,200 | 1,153.33 |
| 2015-06-17 | 3,600 | 3,600 | 3,480 | 3,520 | 77,100 | 1,173.33 |
| 2015-06-16 | 3,575 | 3,585 | 3,515 | 3,565 | 61,300 | 1,188.33 |
| 2015-06-15 | 3,510 | 3,540 | 3,495 | 3,505 | 69,200 | 1,168.33 |
| 2015-06-12 | 3,590 | 3,600 | 3,455 | 3,475 | 155,100 | 1,158.33 |
| 2015-06-11 | 3,430 | 3,580 | 3,415 | 3,570 | 126,600 | 1,190 |
| 2015-06-10 | 3,350 | 3,465 | 3,345 | 3,405 | 144,900 | 1,135 |
| 2015-06-09 | 3,435 | 3,455 | 3,335 | 3,345 | 90,400 | 1,115 |
| 2015-06-08 | 3,425 | 3,480 | 3,385 | 3,455 | 71,400 | 1,151.67 |
| 2015-06-05 | 3,380 | 3,410 | 3,350 | 3,385 | 60,100 | 1,128.33 |
| 2015-06-04 | 3,345 | 3,435 | 3,345 | 3,375 | 64,200 | 1,125 |
| 2015-06-03 | 3,410 | 3,420 | 3,340 | 3,415 | 79,300 | 1,138.33 |
| 2015-06-02 | 3,380 | 3,430 | 3,345 | 3,395 | 90,700 | 1,131.67 |
| 2015-06-01 | 3,450 | 3,535 | 3,350 | 3,375 | 169,700 | 1,125 |
| 2015-05-29 | 3,480 | 3,555 | 3,435 | 3,555 | 492,300 | 1,185 |
| 2015-05-28 | 3,395 | 3,550 | 3,340 | 3,480 | 223,400 | 1,160 |
| 2015-05-27 | 3,340 | 3,425 | 3,320 | 3,360 | 92,200 | 1,120 |
| 2015-05-26 | 3,340 | 3,360 | 3,245 | 3,335 | 69,100 | 1,111.67 |
| 2015-05-25 | 3,305 | 3,375 | 3,260 | 3,345 | 92,100 | 1,115 |
| 2015-05-22 | 3,290 | 3,295 | 3,240 | 3,280 | 47,500 | 1,093.33 |
| 2015-05-21 | 3,330 | 3,340 | 3,250 | 3,265 | 75,700 | 1,088.33 |
| 2015-05-20 | 3,260 | 3,320 | 3,230 | 3,305 | 95,600 | 1,101.67 |
| 2015-05-19 | 3,180 | 3,245 | 3,180 | 3,235 | 51,900 | 1,078.33 |
| 2015-05-18 | 3,185 | 3,230 | 3,180 | 3,225 | 62,800 | 1,075 |
| 2015-05-15 | 3,150 | 3,205 | 3,130 | 3,150 | 81,600 | 1,050 |
| 2015-05-14 | 3,050 | 3,185 | 3,050 | 3,165 | 165,400 | 1,055 |
| 2015-05-13 | 3,050 | 3,235 | 3,035 | 3,110 | 292,300 | 1,036.67 |
| 2015-05-12 | 2,868 | 2,941 | 2,859 | 2,938 | 91,300 | 979.33 |
| 2015-05-11 | 2,890 | 2,904 | 2,833 | 2,892 | 82,500 | 964 |
| 2015-05-08 | 2,811 | 2,814 | 2,745 | 2,777 | 107,700 | 925.67 |
| 2015-05-07 | 2,866 | 2,901 | 2,804 | 2,817 | 90,300 | 939 |
| 2015-05-01 | 2,951 | 3,015 | 2,888 | 2,900 | 84,500 | 966.67 |
| 2015-04-30 | 2,960 | 3,055 | 2,960 | 2,992 | 130,200 | 997.33 |
| 2015-04-28 | 2,960 | 3,075 | 2,890 | 3,015 | 129,600 | 1,005 |
| 2015-04-27 | 2,883 | 2,939 | 2,880 | 2,936 | 49,600 | 978.67 |
| 2015-04-24 | 2,910 | 2,922 | 2,870 | 2,879 | 72,000 | 959.67 |
| 2015-04-23 | 3,025 | 3,040 | 2,906 | 2,922 | 99,200 | 974 |
| 2015-04-22 | 2,950 | 3,025 | 2,950 | 3,015 | 70,000 | 1,005 |
| 2015-04-21 | 2,830 | 2,995 | 2,830 | 2,991 | 120,900 | 997 |
| 2015-04-20 | 2,855 | 2,920 | 2,831 | 2,831 | 88,800 | 943.67 |
| 2015-04-17 | 2,843 | 2,948 | 2,831 | 2,905 | 191,600 | 968.33 |
| 2015-04-16 | 2,895 | 2,933 | 2,846 | 2,882 | 91,300 | 960.67 |
| 2015-04-15 | 2,980 | 2,980 | 2,861 | 2,865 | 129,200 | 955 |
| 2015-04-14 | 3,040 | 3,080 | 2,990 | 2,998 | 84,300 | 999.33 |
| 2015-04-13 | 3,100 | 3,125 | 3,015 | 3,045 | 117,800 | 1,015 |
| 2015-04-10 | 2,993 | 3,170 | 2,990 | 3,115 | 201,800 | 1,038.33 |
| 2015-04-09 | 3,000 | 3,000 | 2,951 | 2,960 | 98,300 | 986.67 |
| 2015-04-08 | 2,990 | 2,999 | 2,924 | 2,978 | 161,000 | 992.67 |
| 2015-04-07 | 2,947 | 2,990 | 2,921 | 2,960 | 62,100 | 986.67 |
| 2015-04-06 | 2,978 | 3,010 | 2,919 | 2,937 | 51,900 | 979 |
| 2015-04-03 | 2,886 | 2,980 | 2,886 | 2,973 | 56,300 | 991 |
| 2015-04-02 | 2,878 | 2,966 | 2,876 | 2,895 | 137,700 | 965 |
| 2015-04-01 | 2,920 | 2,954 | 2,857 | 2,860 | 115,200 | 953.33 |
| 2015-03-31 | 3,075 | 3,075 | 2,967 | 2,970 | 51,200 | 990 |
| 2015-03-30 | 2,950 | 3,030 | 2,931 | 3,000 | 50,100 | 1,000 |
| 2015-03-27 | 2,984 | 3,095 | 2,938 | 2,957 | 86,300 | 985.67 |
| 2015-03-26 | 3,000 | 3,035 | 2,970 | 3,000 | 50,600 | 1,000 |
| 2015-03-25 | 3,045 | 3,100 | 3,005 | 3,040 | 61,900 | 1,013.33 |
| 2015-03-24 | 3,020 | 3,100 | 3,020 | 3,085 | 72,600 | 1,028.33 |
| 2015-03-23 | 3,045 | 3,090 | 2,977 | 3,055 | 109,200 | 1,018.33 |
| 2015-03-20 | 3,080 | 3,120 | 3,000 | 3,045 | 166,000 | 1,015 |
| 2015-03-19 | 2,860 | 3,070 | 2,858 | 3,055 | 244,200 | 1,018.33 |
| 2015-03-18 | 2,897 | 2,922 | 2,801 | 2,910 | 303,100 | 970 |
| 2015-03-17 | 2,750 | 2,768 | 2,700 | 2,747 | 115,100 | 915.67 |
| 2015-03-16 | 2,766 | 2,767 | 2,678 | 2,739 | 205,800 | 913 |
| 2015-03-13 | 2,816 | 2,900 | 2,771 | 2,816 | 232,000 | 938.67 |
| 2015-03-12 | 2,771 | 2,787 | 2,711 | 2,716 | 241,300 | 905.33 |
| 2015-03-11 | 2,845 | 2,855 | 2,796 | 2,799 | 178,600 | 933 |
| 2015-03-10 | 2,908 | 2,930 | 2,813 | 2,845 | 187,000 | 948.33 |
| 2015-03-09 | 3,040 | 3,040 | 2,909 | 2,913 | 199,000 | 971 |
| 2015-03-06 | 3,160 | 3,190 | 3,095 | 3,100 | 94,700 | 1,033.33 |
| 2015-03-05 | 3,200 | 3,325 | 3,180 | 3,190 | 91,500 | 1,063.33 |
| 2015-03-04 | 3,195 | 3,245 | 3,160 | 3,165 | 62,800 | 1,055 |
| 2015-03-03 | 3,260 | 3,310 | 3,165 | 3,165 | 88,500 | 1,055 |
| 2015-03-02 | 3,400 | 3,430 | 3,275 | 3,285 | 101,000 | 1,095 |
| 2015-02-27 | 3,455 | 3,455 | 3,400 | 3,420 | 75,600 | 1,140 |
| 2015-02-26 | 3,280 | 3,470 | 3,280 | 3,465 | 137,800 | 1,155 |
| 2015-02-25 | 3,200 | 3,290 | 3,190 | 3,255 | 85,600 | 1,085 |
| 2015-02-24 | 3,170 | 3,200 | 3,155 | 3,195 | 61,900 | 1,065 |
| 2015-02-23 | 3,185 | 3,195 | 3,130 | 3,145 | 62,800 | 1,048.33 |
| 2015-02-20 | 3,195 | 3,195 | 3,145 | 3,185 | 39,300 | 1,061.67 |
| 2015-02-19 | 3,180 | 3,190 | 3,130 | 3,175 | 59,400 | 1,058.33 |
| 2015-02-18 | 3,110 | 3,195 | 3,075 | 3,095 | 96,300 | 1,031.67 |
| 2015-02-17 | 3,095 | 3,155 | 3,055 | 3,145 | 89,900 | 1,048.33 |
| 2015-02-16 | 3,025 | 3,075 | 2,985 | 3,060 | 51,300 | 1,020 |
| 2015-02-13 | 3,030 | 3,045 | 2,960 | 2,979 | 43,400 | 993 |
| 2015-02-12 | 3,030 | 3,100 | 2,950 | 3,015 | 117,300 | 1,005 |
| 2015-02-10 | 3,025 | 3,050 | 2,927 | 2,953 | 73,700 | 984.33 |
| 2015-02-09 | 2,930 | 3,000 | 2,861 | 2,998 | 56,600 | 999.33 |
| 2015-02-06 | 2,972 | 2,976 | 2,886 | 2,899 | 73,700 | 966.33 |
| 2015-02-05 | 2,970 | 3,060 | 2,913 | 2,937 | 133,300 | 979 |
| 2015-02-04 | 2,848 | 2,958 | 2,837 | 2,948 | 79,100 | 982.67 |
| 2015-02-03 | 2,894 | 2,908 | 2,820 | 2,848 | 75,900 | 949.33 |
| 2015-02-02 | 2,861 | 2,935 | 2,833 | 2,888 | 76,100 | 962.67 |
| 2015-01-30 | 2,665 | 2,935 | 2,665 | 2,906 | 217,800 | 968.67 |
| 2015-01-29 | 2,659 | 2,674 | 2,601 | 2,636 | 68,000 | 878.67 |
| 2015-01-28 | 2,699 | 2,714 | 2,650 | 2,686 | 89,700 | 895.33 |
| 2015-01-27 | 2,700 | 2,714 | 2,687 | 2,706 | 72,800 | 902 |
| 2015-01-26 | 2,675 | 2,715 | 2,660 | 2,700 | 41,500 | 900 |
| 2015-01-23 | 2,714 | 2,714 | 2,660 | 2,700 | 36,400 | 900 |
| 2015-01-22 | 2,694 | 2,729 | 2,660 | 2,693 | 51,300 | 897.67 |
| 2015-01-21 | 2,714 | 2,744 | 2,657 | 2,688 | 71,400 | 896 |
| 2015-01-20 | 2,694 | 2,713 | 2,634 | 2,710 | 92,600 | 903.33 |
| 2015-01-19 | 2,661 | 2,697 | 2,644 | 2,670 | 51,500 | 890 |
| 2015-01-16 | 2,654 | 2,696 | 2,520 | 2,616 | 97,000 | 872 |
| 2015-01-15 | 2,708 | 2,744 | 2,655 | 2,725 | 81,500 | 908.33 |
| 2015-01-14 | 2,567 | 2,707 | 2,567 | 2,698 | 107,500 | 899.33 |
| 2015-01-13 | 2,547 | 2,602 | 2,521 | 2,593 | 72,800 | 864.33 |
| 2015-01-09 | 2,601 | 2,630 | 2,547 | 2,584 | 46,100 | 861.33 |
| 2015-01-08 | 2,568 | 2,617 | 2,538 | 2,600 | 75,100 | 866.67 |
| 2015-01-07 | 2,575 | 2,581 | 2,519 | 2,548 | 85,400 | 849.33 |
| 2015-01-06 | 2,656 | 2,662 | 2,578 | 2,581 | 104,100 | 860.33 |
| 2015-01-05 | 2,680 | 2,748 | 2,646 | 2,725 | 78,100 | 908.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株