8182 (株)いなげや 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 | 1,302 | 1,333 | 1,302 | 1,313 | 15,200 | 1,313 |
| 2015-12-29 | 1,290 | 1,305 | 1,282 | 1,301 | 12,300 | 1,301 |
| 2015-12-28 | 1,290 | 1,291 | 1,268 | 1,284 | 11,900 | 1,284 |
| 2015-12-25 | 1,267 | 1,280 | 1,266 | 1,266 | 9,400 | 1,266 |
| 2015-12-24 | 1,273 | 1,282 | 1,265 | 1,267 | 9,500 | 1,267 |
| 2015-12-22 | 1,302 | 1,302 | 1,266 | 1,266 | 25,200 | 1,266 |
| 2015-12-21 | 1,335 | 1,335 | 1,278 | 1,282 | 22,100 | 1,282 |
| 2015-12-18 | 1,337 | 1,337 | 1,301 | 1,307 | 13,800 | 1,307 |
| 2015-12-17 | 1,345 | 1,347 | 1,315 | 1,343 | 20,100 | 1,343 |
| 2015-12-16 | 1,286 | 1,349 | 1,286 | 1,315 | 12,800 | 1,315 |
| 2015-12-15 | 1,330 | 1,338 | 1,266 | 1,269 | 20,500 | 1,269 |
| 2015-12-14 | 1,334 | 1,349 | 1,331 | 1,333 | 12,500 | 1,333 |
| 2015-12-11 | 1,351 | 1,368 | 1,344 | 1,357 | 39,300 | 1,357 |
| 2015-12-10 | 1,376 | 1,382 | 1,365 | 1,369 | 42,400 | 1,369 |
| 2015-12-09 | 1,391 | 1,395 | 1,374 | 1,375 | 20,200 | 1,375 |
| 2015-12-08 | 1,381 | 1,391 | 1,370 | 1,372 | 34,800 | 1,372 |
| 2015-12-07 | 1,360 | 1,386 | 1,360 | 1,381 | 13,600 | 1,381 |
| 2015-12-04 | 1,370 | 1,374 | 1,352 | 1,357 | 18,300 | 1,357 |
| 2015-12-03 | 1,387 | 1,389 | 1,375 | 1,375 | 10,300 | 1,375 |
| 2015-12-02 | 1,395 | 1,395 | 1,375 | 1,387 | 9,600 | 1,387 |
| 2015-12-01 | 1,378 | 1,395 | 1,373 | 1,395 | 29,000 | 1,395 |
| 2015-11-30 | 1,370 | 1,380 | 1,370 | 1,378 | 12,900 | 1,378 |
| 2015-11-27 | 1,377 | 1,380 | 1,352 | 1,370 | 13,600 | 1,370 |
| 2015-11-26 | 1,371 | 1,373 | 1,354 | 1,359 | 13,400 | 1,359 |
| 2015-11-25 | 1,370 | 1,370 | 1,345 | 1,352 | 16,300 | 1,352 |
| 2015-11-24 | 1,347 | 1,378 | 1,346 | 1,378 | 25,300 | 1,378 |
| 2015-11-20 | 1,349 | 1,349 | 1,332 | 1,346 | 13,600 | 1,346 |
| 2015-11-19 | 1,330 | 1,349 | 1,327 | 1,349 | 29,900 | 1,349 |
| 2015-11-18 | 1,330 | 1,330 | 1,316 | 1,324 | 14,000 | 1,324 |
| 2015-11-17 | 1,316 | 1,330 | 1,305 | 1,327 | 31,000 | 1,327 |
| 2015-11-16 | 1,299 | 1,307 | 1,291 | 1,293 | 14,200 | 1,293 |
| 2015-11-13 | 1,327 | 1,328 | 1,309 | 1,318 | 15,700 | 1,318 |
| 2015-11-12 | 1,317 | 1,326 | 1,309 | 1,326 | 34,500 | 1,326 |
| 2015-11-11 | 1,293 | 1,313 | 1,292 | 1,311 | 20,300 | 1,311 |
| 2015-11-10 | 1,302 | 1,315 | 1,299 | 1,303 | 27,700 | 1,303 |
| 2015-11-09 | 1,290 | 1,305 | 1,290 | 1,302 | 32,200 | 1,302 |
| 2015-11-06 | 1,288 | 1,298 | 1,281 | 1,287 | 22,900 | 1,287 |
| 2015-11-05 | 1,260 | 1,291 | 1,257 | 1,281 | 45,800 | 1,281 |
| 2015-11-04 | 1,238 | 1,252 | 1,232 | 1,250 | 26,700 | 1,250 |
| 2015-11-02 | 1,230 | 1,230 | 1,220 | 1,220 | 34,800 | 1,220 |
| 2015-10-30 | 1,208 | 1,224 | 1,202 | 1,220 | 26,200 | 1,220 |
| 2015-10-29 | 1,193 | 1,199 | 1,191 | 1,196 | 22,000 | 1,196 |
| 2015-10-28 | 1,213 | 1,214 | 1,191 | 1,199 | 27,000 | 1,199 |
| 2015-10-27 | 1,215 | 1,224 | 1,206 | 1,212 | 12,400 | 1,212 |
| 2015-10-26 | 1,220 | 1,225 | 1,206 | 1,211 | 30,800 | 1,211 |
| 2015-10-23 | 1,219 | 1,219 | 1,200 | 1,203 | 16,500 | 1,203 |
| 2015-10-22 | 1,224 | 1,224 | 1,195 | 1,196 | 16,800 | 1,196 |
| 2015-10-21 | 1,210 | 1,231 | 1,210 | 1,224 | 17,300 | 1,224 |
| 2015-10-20 | 1,220 | 1,220 | 1,209 | 1,211 | 9,900 | 1,211 |
| 2015-10-19 | 1,207 | 1,219 | 1,207 | 1,210 | 11,500 | 1,210 |
| 2015-10-16 | 1,222 | 1,222 | 1,198 | 1,205 | 17,600 | 1,205 |
| 2015-10-15 | 1,198 | 1,211 | 1,189 | 1,210 | 16,300 | 1,210 |
| 2015-10-14 | 1,185 | 1,194 | 1,168 | 1,172 | 36,900 | 1,172 |
| 2015-10-13 | 1,215 | 1,226 | 1,177 | 1,180 | 45,900 | 1,180 |
| 2015-10-09 | 1,217 | 1,235 | 1,212 | 1,229 | 15,700 | 1,229 |
| 2015-10-08 | 1,251 | 1,254 | 1,210 | 1,211 | 25,300 | 1,211 |
| 2015-10-07 | 1,247 | 1,253 | 1,246 | 1,251 | 26,600 | 1,251 |
| 2015-10-06 | 1,248 | 1,251 | 1,238 | 1,246 | 22,900 | 1,246 |
| 2015-10-05 | 1,231 | 1,239 | 1,230 | 1,235 | 21,400 | 1,235 |
| 2015-10-02 | 1,221 | 1,232 | 1,212 | 1,229 | 16,500 | 1,229 |
| 2015-10-01 | 1,222 | 1,233 | 1,206 | 1,222 | 15,700 | 1,222 |
| 2015-09-30 | 1,220 | 1,233 | 1,205 | 1,215 | 23,200 | 1,215 |
| 2015-09-29 | 1,232 | 1,268 | 1,190 | 1,205 | 47,300 | 1,205 |
| 2015-09-28 | 1,285 | 1,289 | 1,222 | 1,231 | 124,000 | 1,231 |
| 2015-09-25 | 1,310 | 1,320 | 1,285 | 1,301 | 93,200 | 1,301 |
| 2015-09-24 | 1,273 | 1,307 | 1,273 | 1,273 | 86,600 | 1,273 |
| 2015-09-18 | 1,333 | 1,333 | 1,270 | 1,270 | 82,400 | 1,270 |
| 2015-09-17 | 1,302 | 1,313 | 1,302 | 1,308 | 21,300 | 1,308 |
| 2015-09-16 | 1,305 | 1,311 | 1,300 | 1,303 | 21,600 | 1,303 |
| 2015-09-15 | 1,306 | 1,325 | 1,301 | 1,301 | 22,500 | 1,301 |
| 2015-09-14 | 1,326 | 1,330 | 1,306 | 1,306 | 26,200 | 1,306 |
| 2015-09-11 | 1,267 | 1,317 | 1,266 | 1,300 | 51,000 | 1,300 |
| 2015-09-10 | 1,321 | 1,321 | 1,296 | 1,297 | 25,200 | 1,297 |
| 2015-09-09 | 1,300 | 1,347 | 1,300 | 1,347 | 28,600 | 1,347 |
| 2015-09-08 | 1,324 | 1,324 | 1,266 | 1,273 | 27,200 | 1,273 |
| 2015-09-07 | 1,340 | 1,349 | 1,315 | 1,324 | 38,500 | 1,324 |
| 2015-09-04 | 1,389 | 1,389 | 1,330 | 1,340 | 23,700 | 1,340 |
| 2015-09-03 | 1,366 | 1,402 | 1,362 | 1,379 | 43,600 | 1,379 |
| 2015-09-02 | 1,350 | 1,371 | 1,330 | 1,361 | 39,400 | 1,361 |
| 2015-09-01 | 1,378 | 1,399 | 1,364 | 1,364 | 23,100 | 1,364 |
| 2015-08-31 | 1,384 | 1,400 | 1,371 | 1,396 | 30,400 | 1,396 |
| 2015-08-28 | 1,408 | 1,408 | 1,371 | 1,382 | 17,100 | 1,382 |
| 2015-08-27 | 1,368 | 1,398 | 1,343 | 1,343 | 21,900 | 1,343 |
| 2015-08-26 | 1,297 | 1,339 | 1,297 | 1,319 | 37,500 | 1,319 |
| 2015-08-25 | 1,274 | 1,341 | 1,226 | 1,297 | 34,400 | 1,297 |
| 2015-08-24 | 1,330 | 1,359 | 1,289 | 1,289 | 34,700 | 1,289 |
| 2015-08-21 | 1,401 | 1,438 | 1,350 | 1,368 | 38,200 | 1,368 |
| 2015-08-20 | 1,439 | 1,442 | 1,405 | 1,407 | 25,800 | 1,407 |
| 2015-08-19 | 1,451 | 1,460 | 1,438 | 1,439 | 19,500 | 1,439 |
| 2015-08-18 | 1,483 | 1,487 | 1,452 | 1,455 | 11,500 | 1,455 |
| 2015-08-17 | 1,476 | 1,496 | 1,461 | 1,474 | 25,200 | 1,474 |
| 2015-08-14 | 1,490 | 1,496 | 1,482 | 1,486 | 14,900 | 1,486 |
| 2015-08-13 | 1,488 | 1,512 | 1,481 | 1,490 | 15,900 | 1,490 |
| 2015-08-12 | 1,497 | 1,514 | 1,480 | 1,493 | 19,100 | 1,493 |
| 2015-08-11 | 1,532 | 1,534 | 1,503 | 1,520 | 20,100 | 1,520 |
| 2015-08-10 | 1,519 | 1,530 | 1,515 | 1,525 | 16,200 | 1,525 |
| 2015-08-07 | 1,519 | 1,524 | 1,504 | 1,520 | 18,000 | 1,520 |
| 2015-08-06 | 1,514 | 1,539 | 1,510 | 1,524 | 104,600 | 1,524 |
| 2015-08-05 | 1,498 | 1,516 | 1,498 | 1,514 | 67,600 | 1,514 |
| 2015-08-04 | 1,489 | 1,500 | 1,452 | 1,498 | 50,400 | 1,498 |
| 2015-08-03 | 1,460 | 1,493 | 1,460 | 1,489 | 15,800 | 1,489 |
| 2015-07-31 | 1,469 | 1,477 | 1,463 | 1,469 | 32,500 | 1,469 |
| 2015-07-30 | 1,463 | 1,470 | 1,453 | 1,466 | 18,300 | 1,466 |
| 2015-07-29 | 1,460 | 1,471 | 1,444 | 1,450 | 18,900 | 1,450 |
| 2015-07-28 | 1,427 | 1,453 | 1,427 | 1,447 | 18,500 | 1,447 |
| 2015-07-27 | 1,479 | 1,479 | 1,430 | 1,440 | 21,200 | 1,440 |
| 2015-07-24 | 1,467 | 1,485 | 1,467 | 1,479 | 19,700 | 1,479 |
| 2015-07-23 | 1,449 | 1,468 | 1,449 | 1,466 | 15,000 | 1,466 |
| 2015-07-22 | 1,433 | 1,460 | 1,433 | 1,440 | 23,500 | 1,440 |
| 2015-07-21 | 1,443 | 1,458 | 1,440 | 1,447 | 13,100 | 1,447 |
| 2015-07-17 | 1,430 | 1,449 | 1,400 | 1,446 | 14,700 | 1,446 |
| 2015-07-16 | 1,455 | 1,455 | 1,425 | 1,433 | 32,300 | 1,433 |
| 2015-07-15 | 1,499 | 1,499 | 1,440 | 1,446 | 28,700 | 1,446 |
| 2015-07-14 | 1,480 | 1,497 | 1,458 | 1,491 | 21,600 | 1,491 |
| 2015-07-13 | 1,461 | 1,485 | 1,440 | 1,474 | 10,400 | 1,474 |
| 2015-07-10 | 1,454 | 1,495 | 1,436 | 1,447 | 20,300 | 1,447 |
| 2015-07-09 | 1,454 | 1,460 | 1,421 | 1,457 | 28,000 | 1,457 |
| 2015-07-08 | 1,456 | 1,465 | 1,454 | 1,454 | 36,100 | 1,454 |
| 2015-07-07 | 1,461 | 1,482 | 1,406 | 1,454 | 26,500 | 1,454 |
| 2015-07-06 | 1,460 | 1,496 | 1,450 | 1,453 | 42,700 | 1,453 |
| 2015-07-03 | 1,500 | 1,510 | 1,489 | 1,500 | 27,300 | 1,500 |
| 2015-07-02 | 1,500 | 1,507 | 1,490 | 1,504 | 27,700 | 1,504 |
| 2015-07-01 | 1,498 | 1,500 | 1,476 | 1,499 | 37,300 | 1,499 |
| 2015-06-30 | 1,480 | 1,498 | 1,470 | 1,498 | 39,700 | 1,498 |
| 2015-06-29 | 1,430 | 1,473 | 1,426 | 1,465 | 57,600 | 1,465 |
| 2015-06-26 | 1,428 | 1,450 | 1,428 | 1,450 | 50,300 | 1,450 |
| 2015-06-25 | 1,405 | 1,418 | 1,385 | 1,407 | 30,400 | 1,407 |
| 2015-06-24 | 1,415 | 1,415 | 1,350 | 1,405 | 32,400 | 1,405 |
| 2015-06-23 | 1,380 | 1,394 | 1,369 | 1,393 | 22,100 | 1,393 |
| 2015-06-22 | 1,390 | 1,390 | 1,373 | 1,385 | 14,700 | 1,385 |
| 2015-06-19 | 1,349 | 1,399 | 1,341 | 1,399 | 30,500 | 1,399 |
| 2015-06-18 | 1,340 | 1,346 | 1,337 | 1,337 | 10,200 | 1,337 |
| 2015-06-17 | 1,340 | 1,348 | 1,339 | 1,344 | 10,300 | 1,344 |
| 2015-06-16 | 1,350 | 1,352 | 1,340 | 1,340 | 14,400 | 1,340 |
| 2015-06-15 | 1,345 | 1,346 | 1,341 | 1,344 | 3,400 | 1,344 |
| 2015-06-12 | 1,355 | 1,355 | 1,347 | 1,348 | 39,100 | 1,348 |
| 2015-06-11 | 1,349 | 1,351 | 1,340 | 1,345 | 12,900 | 1,345 |
| 2015-06-10 | 1,345 | 1,353 | 1,331 | 1,334 | 15,300 | 1,334 |
| 2015-06-09 | 1,345 | 1,351 | 1,340 | 1,340 | 20,900 | 1,340 |
| 2015-06-08 | 1,345 | 1,350 | 1,337 | 1,345 | 17,100 | 1,345 |
| 2015-06-05 | 1,345 | 1,349 | 1,345 | 1,345 | 24,900 | 1,345 |
| 2015-06-04 | 1,343 | 1,350 | 1,342 | 1,345 | 11,000 | 1,345 |
| 2015-06-03 | 1,335 | 1,348 | 1,335 | 1,343 | 8,100 | 1,343 |
| 2015-06-02 | 1,344 | 1,348 | 1,334 | 1,340 | 13,300 | 1,340 |
| 2015-06-01 | 1,344 | 1,349 | 1,344 | 1,344 | 14,900 | 1,344 |
| 2015-05-29 | 1,339 | 1,350 | 1,339 | 1,344 | 18,600 | 1,344 |
| 2015-05-28 | 1,344 | 1,345 | 1,335 | 1,339 | 12,600 | 1,339 |
| 2015-05-27 | 1,345 | 1,345 | 1,332 | 1,344 | 12,000 | 1,344 |
| 2015-05-26 | 1,341 | 1,341 | 1,330 | 1,334 | 6,300 | 1,334 |
| 2015-05-25 | 1,341 | 1,342 | 1,325 | 1,331 | 12,100 | 1,331 |
| 2015-05-22 | 1,324 | 1,331 | 1,320 | 1,323 | 11,600 | 1,323 |
| 2015-05-21 | 1,347 | 1,347 | 1,323 | 1,330 | 12,800 | 1,330 |
| 2015-05-20 | 1,331 | 1,346 | 1,321 | 1,342 | 16,600 | 1,342 |
| 2015-05-19 | 1,329 | 1,346 | 1,300 | 1,337 | 25,200 | 1,337 |
| 2015-05-18 | 1,291 | 1,320 | 1,291 | 1,320 | 18,700 | 1,320 |
| 2015-05-15 | 1,303 | 1,315 | 1,295 | 1,299 | 14,200 | 1,299 |
| 2015-05-14 | 1,311 | 1,320 | 1,289 | 1,292 | 31,000 | 1,292 |
| 2015-05-13 | 1,328 | 1,331 | 1,308 | 1,319 | 32,900 | 1,319 |
| 2015-05-12 | 1,330 | 1,342 | 1,328 | 1,331 | 11,800 | 1,331 |
| 2015-05-11 | 1,347 | 1,347 | 1,331 | 1,342 | 12,800 | 1,342 |
| 2015-05-08 | 1,325 | 1,329 | 1,322 | 1,323 | 9,400 | 1,323 |
| 2015-05-07 | 1,326 | 1,345 | 1,323 | 1,324 | 32,600 | 1,324 |
| 2015-05-01 | 1,330 | 1,339 | 1,319 | 1,326 | 19,800 | 1,326 |
| 2015-04-30 | 1,349 | 1,357 | 1,341 | 1,348 | 28,800 | 1,348 |
| 2015-04-28 | 1,342 | 1,350 | 1,338 | 1,349 | 20,000 | 1,349 |
| 2015-04-27 | 1,348 | 1,349 | 1,337 | 1,342 | 10,600 | 1,342 |
| 2015-04-24 | 1,346 | 1,355 | 1,342 | 1,342 | 11,200 | 1,342 |
| 2015-04-23 | 1,350 | 1,369 | 1,340 | 1,345 | 13,200 | 1,345 |
| 2015-04-22 | 1,359 | 1,363 | 1,349 | 1,350 | 7,700 | 1,350 |
| 2015-04-21 | 1,335 | 1,357 | 1,335 | 1,346 | 14,900 | 1,346 |
| 2015-04-20 | 1,331 | 1,368 | 1,331 | 1,346 | 11,500 | 1,346 |
| 2015-04-17 | 1,360 | 1,385 | 1,341 | 1,350 | 19,400 | 1,350 |
| 2015-04-16 | 1,398 | 1,398 | 1,328 | 1,367 | 22,500 | 1,367 |
| 2015-04-15 | 1,377 | 1,389 | 1,375 | 1,379 | 10,900 | 1,379 |
| 2015-04-14 | 1,366 | 1,398 | 1,366 | 1,389 | 19,200 | 1,389 |
| 2015-04-13 | 1,396 | 1,399 | 1,380 | 1,382 | 7,800 | 1,382 |
| 2015-04-10 | 1,403 | 1,413 | 1,385 | 1,389 | 28,700 | 1,389 |
| 2015-04-09 | 1,400 | 1,406 | 1,395 | 1,395 | 8,000 | 1,395 |
| 2015-04-08 | 1,413 | 1,414 | 1,396 | 1,399 | 13,700 | 1,399 |
| 2015-04-07 | 1,397 | 1,411 | 1,380 | 1,395 | 15,400 | 1,395 |
| 2015-04-06 | 1,408 | 1,416 | 1,405 | 1,406 | 25,700 | 1,406 |
| 2015-04-03 | 1,392 | 1,411 | 1,391 | 1,408 | 17,700 | 1,408 |
| 2015-04-02 | 1,384 | 1,400 | 1,376 | 1,387 | 31,200 | 1,387 |
| 2015-04-01 | 1,368 | 1,382 | 1,354 | 1,368 | 33,400 | 1,368 |
| 2015-03-31 | 1,378 | 1,389 | 1,366 | 1,368 | 19,700 | 1,368 |
| 2015-03-30 | 1,360 | 1,380 | 1,355 | 1,366 | 19,500 | 1,366 |
| 2015-03-27 | 1,355 | 1,369 | 1,311 | 1,359 | 44,100 | 1,359 |
| 2015-03-26 | 1,410 | 1,410 | 1,380 | 1,383 | 52,100 | 1,383 |
| 2015-03-25 | 1,401 | 1,419 | 1,401 | 1,410 | 25,800 | 1,410 |
| 2015-03-24 | 1,430 | 1,430 | 1,408 | 1,413 | 28,200 | 1,413 |
| 2015-03-23 | 1,424 | 1,440 | 1,421 | 1,430 | 17,800 | 1,430 |
| 2015-03-20 | 1,430 | 1,430 | 1,409 | 1,417 | 16,800 | 1,417 |
| 2015-03-19 | 1,435 | 1,441 | 1,409 | 1,411 | 19,200 | 1,411 |
| 2015-03-18 | 1,419 | 1,420 | 1,408 | 1,416 | 16,100 | 1,416 |
| 2015-03-17 | 1,418 | 1,422 | 1,402 | 1,407 | 18,500 | 1,407 |
| 2015-03-16 | 1,423 | 1,425 | 1,403 | 1,405 | 18,300 | 1,405 |
| 2015-03-13 | 1,410 | 1,432 | 1,401 | 1,419 | 43,700 | 1,419 |
| 2015-03-12 | 1,388 | 1,409 | 1,388 | 1,405 | 43,100 | 1,405 |
| 2015-03-11 | 1,383 | 1,394 | 1,377 | 1,383 | 16,000 | 1,383 |
| 2015-03-10 | 1,380 | 1,389 | 1,372 | 1,374 | 21,300 | 1,374 |
| 2015-03-09 | 1,381 | 1,393 | 1,371 | 1,378 | 22,200 | 1,378 |
| 2015-03-06 | 1,368 | 1,397 | 1,367 | 1,388 | 29,400 | 1,388 |
| 2015-03-05 | 1,402 | 1,403 | 1,361 | 1,368 | 60,600 | 1,368 |
| 2015-03-04 | 1,415 | 1,422 | 1,401 | 1,402 | 34,700 | 1,402 |
| 2015-03-03 | 1,455 | 1,465 | 1,429 | 1,433 | 30,400 | 1,433 |
| 2015-03-02 | 1,457 | 1,464 | 1,456 | 1,456 | 16,200 | 1,456 |
| 2015-02-27 | 1,461 | 1,464 | 1,453 | 1,457 | 16,200 | 1,457 |
| 2015-02-26 | 1,457 | 1,470 | 1,447 | 1,461 | 24,000 | 1,461 |
| 2015-02-25 | 1,466 | 1,466 | 1,450 | 1,463 | 11,500 | 1,463 |
| 2015-02-24 | 1,451 | 1,465 | 1,451 | 1,461 | 16,900 | 1,461 |
| 2015-02-23 | 1,476 | 1,479 | 1,430 | 1,450 | 30,600 | 1,450 |
| 2015-02-20 | 1,479 | 1,494 | 1,468 | 1,476 | 24,900 | 1,476 |
| 2015-02-19 | 1,495 | 1,500 | 1,492 | 1,498 | 49,000 | 1,498 |
| 2015-02-18 | 1,488 | 1,495 | 1,474 | 1,494 | 35,000 | 1,494 |
| 2015-02-17 | 1,491 | 1,493 | 1,454 | 1,475 | 26,800 | 1,475 |
| 2015-02-16 | 1,496 | 1,498 | 1,484 | 1,491 | 15,100 | 1,491 |
| 2015-02-13 | 1,500 | 1,515 | 1,477 | 1,486 | 37,900 | 1,486 |
| 2015-02-12 | 1,451 | 1,500 | 1,440 | 1,494 | 28,300 | 1,494 |
| 2015-02-10 | 1,406 | 1,487 | 1,406 | 1,448 | 32,600 | 1,448 |
| 2015-02-09 | 1,400 | 1,433 | 1,400 | 1,425 | 14,900 | 1,425 |
| 2015-02-06 | 1,445 | 1,445 | 1,400 | 1,419 | 19,200 | 1,419 |
| 2015-02-05 | 1,485 | 1,496 | 1,391 | 1,445 | 60,600 | 1,445 |
| 2015-02-04 | 1,402 | 1,500 | 1,400 | 1,485 | 71,100 | 1,485 |
| 2015-02-03 | 1,340 | 1,399 | 1,339 | 1,399 | 36,000 | 1,399 |
| 2015-02-02 | 1,335 | 1,350 | 1,316 | 1,339 | 27,600 | 1,339 |
| 2015-01-30 | 1,300 | 1,315 | 1,291 | 1,305 | 16,300 | 1,305 |
| 2015-01-29 | 1,300 | 1,320 | 1,299 | 1,305 | 18,900 | 1,305 |
| 2015-01-28 | 1,291 | 1,314 | 1,250 | 1,293 | 26,400 | 1,293 |
| 2015-01-27 | 1,250 | 1,304 | 1,248 | 1,297 | 28,800 | 1,297 |
| 2015-01-26 | 1,230 | 1,248 | 1,230 | 1,246 | 10,400 | 1,246 |
| 2015-01-23 | 1,240 | 1,244 | 1,235 | 1,244 | 8,500 | 1,244 |
| 2015-01-22 | 1,229 | 1,240 | 1,222 | 1,230 | 9,800 | 1,230 |
| 2015-01-21 | 1,225 | 1,236 | 1,222 | 1,224 | 15,100 | 1,224 |
| 2015-01-20 | 1,221 | 1,237 | 1,221 | 1,237 | 15,800 | 1,237 |
| 2015-01-19 | 1,221 | 1,222 | 1,218 | 1,221 | 8,000 | 1,221 |
| 2015-01-16 | 1,211 | 1,225 | 1,206 | 1,217 | 19,200 | 1,217 |
| 2015-01-15 | 1,223 | 1,235 | 1,215 | 1,235 | 17,900 | 1,235 |
| 2015-01-14 | 1,215 | 1,224 | 1,211 | 1,218 | 9,400 | 1,218 |
| 2015-01-13 | 1,228 | 1,228 | 1,215 | 1,221 | 12,600 | 1,221 |
| 2015-01-09 | 1,231 | 1,231 | 1,215 | 1,228 | 12,300 | 1,228 |
| 2015-01-08 | 1,218 | 1,237 | 1,211 | 1,226 | 14,500 | 1,226 |
| 2015-01-07 | 1,211 | 1,239 | 1,210 | 1,221 | 14,200 | 1,221 |
| 2015-01-06 | 1,238 | 1,250 | 1,200 | 1,211 | 75,800 | 1,211 |
| 2015-01-05 | 1,222 | 1,244 | 1,222 | 1,238 | 49,900 | 1,238 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
