8185 (株)チヨダ 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 | 3,730 | 3,795 | 3,710 | 3,775 | 45,900 | 3,775 |
| 2015-12-29 | 3,710 | 3,750 | 3,670 | 3,730 | 43,100 | 3,730 |
| 2015-12-28 | 3,765 | 3,785 | 3,600 | 3,655 | 78,200 | 3,655 |
| 2015-12-25 | 3,655 | 3,740 | 3,655 | 3,705 | 48,700 | 3,705 |
| 2015-12-24 | 3,800 | 3,825 | 3,665 | 3,675 | 60,200 | 3,675 |
| 2015-12-22 | 3,770 | 3,805 | 3,745 | 3,780 | 59,900 | 3,780 |
| 2015-12-21 | 3,840 | 3,865 | 3,690 | 3,745 | 121,600 | 3,745 |
| 2015-12-18 | 3,910 | 3,960 | 3,845 | 3,845 | 111,100 | 3,845 |
| 2015-12-17 | 3,935 | 3,955 | 3,850 | 3,915 | 99,300 | 3,915 |
| 2015-12-16 | 3,930 | 3,955 | 3,800 | 3,850 | 130,600 | 3,850 |
| 2015-12-15 | 3,940 | 3,970 | 3,850 | 3,860 | 83,500 | 3,860 |
| 2015-12-14 | 3,785 | 3,915 | 3,765 | 3,895 | 101,100 | 3,895 |
| 2015-12-11 | 3,865 | 3,930 | 3,850 | 3,885 | 121,100 | 3,885 |
| 2015-12-10 | 3,950 | 3,990 | 3,920 | 3,935 | 81,600 | 3,935 |
| 2015-12-09 | 4,095 | 4,115 | 3,985 | 4,005 | 98,600 | 4,005 |
| 2015-12-08 | 4,130 | 4,175 | 4,100 | 4,115 | 60,000 | 4,115 |
| 2015-12-07 | 4,175 | 4,235 | 4,120 | 4,135 | 73,700 | 4,135 |
| 2015-12-04 | 4,055 | 4,120 | 4,045 | 4,105 | 103,800 | 4,105 |
| 2015-12-03 | 4,055 | 4,195 | 4,055 | 4,155 | 110,700 | 4,155 |
| 2015-12-02 | 4,020 | 4,095 | 3,970 | 4,055 | 150,100 | 4,055 |
| 2015-12-01 | 4,100 | 4,125 | 4,030 | 4,075 | 101,000 | 4,075 |
| 2015-11-30 | 4,165 | 4,180 | 4,110 | 4,120 | 97,100 | 4,120 |
| 2015-11-27 | 4,145 | 4,170 | 4,090 | 4,150 | 70,500 | 4,150 |
| 2015-11-26 | 4,150 | 4,245 | 4,145 | 4,190 | 135,100 | 4,190 |
| 2015-11-25 | 4,215 | 4,215 | 4,110 | 4,145 | 136,000 | 4,145 |
| 2015-11-24 | 4,180 | 4,265 | 4,130 | 4,250 | 140,500 | 4,250 |
| 2015-11-20 | 3,980 | 4,185 | 3,965 | 4,175 | 340,700 | 4,175 |
| 2015-11-19 | 3,900 | 3,935 | 3,870 | 3,920 | 112,700 | 3,920 |
| 2015-11-18 | 3,820 | 3,880 | 3,805 | 3,840 | 35,900 | 3,840 |
| 2015-11-17 | 3,785 | 3,815 | 3,745 | 3,790 | 87,000 | 3,790 |
| 2015-11-16 | 3,740 | 3,795 | 3,715 | 3,750 | 59,000 | 3,750 |
| 2015-11-13 | 3,830 | 3,900 | 3,820 | 3,835 | 60,900 | 3,835 |
| 2015-11-12 | 3,805 | 3,910 | 3,805 | 3,845 | 45,700 | 3,845 |
| 2015-11-11 | 3,790 | 3,895 | 3,730 | 3,875 | 82,300 | 3,875 |
| 2015-11-10 | 3,750 | 3,805 | 3,750 | 3,790 | 53,000 | 3,790 |
| 2015-11-09 | 3,795 | 3,840 | 3,760 | 3,780 | 73,700 | 3,780 |
| 2015-11-06 | 3,760 | 3,810 | 3,740 | 3,765 | 42,100 | 3,765 |
| 2015-11-05 | 3,720 | 3,805 | 3,695 | 3,760 | 119,500 | 3,760 |
| 2015-11-04 | 3,765 | 3,815 | 3,675 | 3,685 | 202,900 | 3,685 |
| 2015-11-02 | 3,990 | 4,010 | 3,835 | 3,835 | 100,200 | 3,835 |
| 2015-10-30 | 3,875 | 4,080 | 3,870 | 4,020 | 193,700 | 4,020 |
| 2015-10-29 | 3,905 | 3,905 | 3,855 | 3,870 | 103,700 | 3,870 |
| 2015-10-28 | 3,775 | 3,950 | 3,760 | 3,905 | 370,300 | 3,905 |
| 2015-10-27 | 3,680 | 3,710 | 3,635 | 3,650 | 114,100 | 3,650 |
| 2015-10-26 | 3,750 | 3,760 | 3,680 | 3,695 | 46,900 | 3,695 |
| 2015-10-23 | 3,720 | 3,765 | 3,655 | 3,735 | 107,900 | 3,735 |
| 2015-10-22 | 3,725 | 3,725 | 3,650 | 3,650 | 68,600 | 3,650 |
| 2015-10-21 | 3,760 | 3,760 | 3,685 | 3,730 | 74,600 | 3,730 |
| 2015-10-20 | 3,755 | 3,800 | 3,750 | 3,775 | 47,900 | 3,775 |
| 2015-10-19 | 3,745 | 3,775 | 3,715 | 3,740 | 70,900 | 3,740 |
| 2015-10-16 | 3,885 | 3,890 | 3,740 | 3,745 | 75,300 | 3,745 |
| 2015-10-15 | 3,785 | 3,850 | 3,780 | 3,845 | 42,600 | 3,845 |
| 2015-10-14 | 3,755 | 3,810 | 3,740 | 3,795 | 66,600 | 3,795 |
| 2015-10-13 | 3,760 | 3,785 | 3,720 | 3,760 | 150,000 | 3,760 |
| 2015-10-09 | 3,770 | 3,835 | 3,705 | 3,805 | 149,400 | 3,805 |
| 2015-10-08 | 3,845 | 3,850 | 3,720 | 3,770 | 199,800 | 3,770 |
| 2015-10-07 | 3,930 | 3,930 | 3,835 | 3,895 | 159,900 | 3,895 |
| 2015-10-06 | 3,940 | 3,980 | 3,875 | 3,945 | 222,500 | 3,945 |
| 2015-10-05 | 4,000 | 4,060 | 3,905 | 3,920 | 188,400 | 3,920 |
| 2015-10-02 | 3,835 | 3,885 | 3,800 | 3,860 | 72,100 | 3,860 |
| 2015-10-01 | 3,860 | 3,890 | 3,810 | 3,835 | 89,300 | 3,835 |
| 2015-09-30 | 3,675 | 3,845 | 3,675 | 3,835 | 77,700 | 3,835 |
| 2015-09-29 | 3,700 | 3,705 | 3,610 | 3,640 | 160,500 | 3,640 |
| 2015-09-28 | 3,685 | 3,780 | 3,650 | 3,780 | 68,100 | 3,780 |
| 2015-09-25 | 3,660 | 3,700 | 3,585 | 3,690 | 151,200 | 3,690 |
| 2015-09-24 | 3,605 | 3,750 | 3,580 | 3,655 | 104,200 | 3,655 |
| 2015-09-18 | 3,685 | 3,730 | 3,595 | 3,595 | 144,700 | 3,595 |
| 2015-09-17 | 3,580 | 3,645 | 3,550 | 3,630 | 117,500 | 3,630 |
| 2015-09-16 | 3,645 | 3,650 | 3,570 | 3,620 | 86,700 | 3,620 |
| 2015-09-15 | 3,665 | 3,695 | 3,630 | 3,655 | 93,100 | 3,655 |
| 2015-09-14 | 3,630 | 3,710 | 3,630 | 3,660 | 93,900 | 3,660 |
| 2015-09-11 | 3,430 | 3,655 | 3,430 | 3,625 | 163,700 | 3,625 |
| 2015-09-10 | 3,425 | 3,445 | 3,375 | 3,430 | 79,700 | 3,430 |
| 2015-09-09 | 3,380 | 3,450 | 3,355 | 3,450 | 104,000 | 3,450 |
| 2015-09-08 | 3,415 | 3,450 | 3,305 | 3,345 | 106,600 | 3,345 |
| 2015-09-07 | 3,435 | 3,470 | 3,345 | 3,380 | 150,900 | 3,380 |
| 2015-09-04 | 3,400 | 3,485 | 3,345 | 3,385 | 168,800 | 3,385 |
| 2015-09-03 | 3,350 | 3,385 | 3,330 | 3,340 | 66,200 | 3,340 |
| 2015-09-02 | 3,300 | 3,415 | 3,290 | 3,345 | 72,000 | 3,345 |
| 2015-09-01 | 3,350 | 3,420 | 3,340 | 3,355 | 89,700 | 3,355 |
| 2015-08-31 | 3,375 | 3,390 | 3,300 | 3,390 | 129,000 | 3,390 |
| 2015-08-28 | 3,380 | 3,415 | 3,340 | 3,405 | 120,400 | 3,405 |
| 2015-08-27 | 3,300 | 3,360 | 3,245 | 3,285 | 146,100 | 3,285 |
| 2015-08-26 | 3,165 | 3,295 | 3,145 | 3,255 | 202,900 | 3,255 |
| 2015-08-25 | 3,100 | 3,220 | 3,085 | 3,135 | 186,200 | 3,135 |
| 2015-08-24 | 3,260 | 3,315 | 3,200 | 3,200 | 106,100 | 3,200 |
| 2015-08-21 | 3,400 | 3,470 | 3,360 | 3,375 | 138,700 | 3,375 |
| 2015-08-20 | 3,550 | 3,580 | 3,515 | 3,540 | 54,600 | 3,540 |
| 2015-08-19 | 3,540 | 3,575 | 3,520 | 3,555 | 48,600 | 3,555 |
| 2015-08-18 | 3,565 | 3,620 | 3,530 | 3,555 | 81,300 | 3,555 |
| 2015-08-17 | 3,525 | 3,610 | 3,500 | 3,605 | 60,900 | 3,605 |
| 2015-08-14 | 3,470 | 3,595 | 3,470 | 3,565 | 56,500 | 3,565 |
| 2015-08-13 | 3,490 | 3,515 | 3,415 | 3,490 | 76,700 | 3,490 |
| 2015-08-12 | 3,480 | 3,560 | 3,465 | 3,510 | 64,400 | 3,510 |
| 2015-08-11 | 3,620 | 3,650 | 3,510 | 3,515 | 82,200 | 3,515 |
| 2015-08-10 | 3,500 | 3,625 | 3,490 | 3,620 | 94,700 | 3,620 |
| 2015-08-07 | 3,455 | 3,485 | 3,410 | 3,480 | 84,100 | 3,480 |
| 2015-08-06 | 3,470 | 3,480 | 3,415 | 3,455 | 81,300 | 3,455 |
| 2015-08-05 | 3,500 | 3,510 | 3,420 | 3,455 | 114,000 | 3,455 |
| 2015-08-04 | 3,420 | 3,490 | 3,380 | 3,490 | 71,000 | 3,490 |
| 2015-08-03 | 3,295 | 3,430 | 3,280 | 3,425 | 78,900 | 3,425 |
| 2015-07-31 | 3,280 | 3,300 | 3,215 | 3,295 | 75,500 | 3,295 |
| 2015-07-30 | 3,270 | 3,290 | 3,235 | 3,280 | 92,900 | 3,280 |
| 2015-07-29 | 3,180 | 3,205 | 3,160 | 3,200 | 65,900 | 3,200 |
| 2015-07-28 | 3,170 | 3,195 | 3,140 | 3,160 | 73,800 | 3,160 |
| 2015-07-27 | 3,325 | 3,325 | 3,170 | 3,175 | 85,500 | 3,175 |
| 2015-07-24 | 3,260 | 3,355 | 3,260 | 3,330 | 138,800 | 3,330 |
| 2015-07-23 | 3,170 | 3,265 | 3,165 | 3,260 | 50,100 | 3,260 |
| 2015-07-22 | 3,175 | 3,190 | 3,135 | 3,165 | 96,100 | 3,165 |
| 2015-07-21 | 3,200 | 3,230 | 3,170 | 3,195 | 78,700 | 3,195 |
| 2015-07-17 | 3,150 | 3,200 | 3,145 | 3,185 | 89,300 | 3,185 |
| 2015-07-16 | 3,090 | 3,140 | 3,070 | 3,125 | 95,800 | 3,125 |
| 2015-07-15 | 3,060 | 3,110 | 3,040 | 3,100 | 114,100 | 3,100 |
| 2015-07-14 | 3,020 | 3,035 | 2,968 | 3,015 | 88,100 | 3,015 |
| 2015-07-13 | 2,978 | 3,010 | 2,950 | 3,010 | 58,500 | 3,010 |
| 2015-07-10 | 2,971 | 2,990 | 2,937 | 2,966 | 112,000 | 2,966 |
| 2015-07-09 | 2,948 | 2,995 | 2,922 | 2,985 | 173,800 | 2,985 |
| 2015-07-08 | 3,000 | 3,085 | 2,965 | 2,978 | 203,500 | 2,978 |
| 2015-07-07 | 2,918 | 2,981 | 2,895 | 2,974 | 82,900 | 2,974 |
| 2015-07-06 | 2,862 | 2,952 | 2,862 | 2,926 | 110,100 | 2,926 |
| 2015-07-03 | 2,930 | 2,967 | 2,879 | 2,912 | 86,700 | 2,912 |
| 2015-07-02 | 2,900 | 2,955 | 2,900 | 2,924 | 121,500 | 2,924 |
| 2015-07-01 | 2,872 | 2,890 | 2,860 | 2,877 | 121,500 | 2,877 |
| 2015-06-30 | 2,838 | 2,909 | 2,838 | 2,874 | 83,200 | 2,874 |
| 2015-06-29 | 2,860 | 2,880 | 2,838 | 2,838 | 57,300 | 2,838 |
| 2015-06-26 | 2,860 | 2,918 | 2,860 | 2,910 | 95,700 | 2,910 |
| 2015-06-25 | 2,843 | 2,880 | 2,831 | 2,859 | 76,800 | 2,859 |
| 2015-06-24 | 2,809 | 2,868 | 2,809 | 2,843 | 92,000 | 2,843 |
| 2015-06-23 | 2,807 | 2,839 | 2,760 | 2,779 | 102,200 | 2,779 |
| 2015-06-22 | 2,775 | 2,795 | 2,756 | 2,769 | 173,000 | 2,769 |
| 2015-06-19 | 2,860 | 2,876 | 2,776 | 2,804 | 190,200 | 2,804 |
| 2015-06-18 | 2,891 | 2,892 | 2,829 | 2,831 | 84,400 | 2,831 |
| 2015-06-17 | 2,866 | 2,910 | 2,854 | 2,901 | 79,600 | 2,901 |
| 2015-06-16 | 2,825 | 2,874 | 2,825 | 2,846 | 64,900 | 2,846 |
| 2015-06-15 | 2,799 | 2,835 | 2,798 | 2,825 | 37,800 | 2,825 |
| 2015-06-12 | 2,800 | 2,836 | 2,780 | 2,799 | 86,800 | 2,799 |
| 2015-06-11 | 2,776 | 2,811 | 2,741 | 2,786 | 67,600 | 2,786 |
| 2015-06-10 | 2,766 | 2,776 | 2,730 | 2,738 | 50,200 | 2,738 |
| 2015-06-09 | 2,789 | 2,813 | 2,721 | 2,733 | 83,500 | 2,733 |
| 2015-06-08 | 2,786 | 2,800 | 2,753 | 2,789 | 46,300 | 2,789 |
| 2015-06-05 | 2,749 | 2,810 | 2,748 | 2,786 | 81,400 | 2,786 |
| 2015-06-04 | 2,753 | 2,808 | 2,720 | 2,750 | 80,300 | 2,750 |
| 2015-06-03 | 2,746 | 2,768 | 2,728 | 2,753 | 69,700 | 2,753 |
| 2015-06-02 | 2,727 | 2,774 | 2,723 | 2,744 | 67,700 | 2,744 |
| 2015-06-01 | 2,710 | 2,779 | 2,710 | 2,763 | 72,200 | 2,763 |
| 2015-05-29 | 2,708 | 2,786 | 2,696 | 2,748 | 103,700 | 2,748 |
| 2015-05-28 | 2,719 | 2,727 | 2,683 | 2,692 | 44,200 | 2,692 |
| 2015-05-27 | 2,709 | 2,722 | 2,682 | 2,699 | 44,300 | 2,699 |
| 2015-05-26 | 2,670 | 2,703 | 2,664 | 2,694 | 53,400 | 2,694 |
| 2015-05-25 | 2,700 | 2,740 | 2,666 | 2,683 | 80,600 | 2,683 |
| 2015-05-22 | 2,620 | 2,687 | 2,620 | 2,683 | 90,700 | 2,683 |
| 2015-05-21 | 2,660 | 2,668 | 2,615 | 2,632 | 166,700 | 2,632 |
| 2015-05-20 | 2,665 | 2,694 | 2,665 | 2,679 | 66,100 | 2,679 |
| 2015-05-19 | 2,692 | 2,712 | 2,653 | 2,658 | 134,800 | 2,658 |
| 2015-05-18 | 2,652 | 2,687 | 2,633 | 2,669 | 79,300 | 2,669 |
| 2015-05-15 | 2,655 | 2,716 | 2,655 | 2,679 | 72,400 | 2,679 |
| 2015-05-14 | 2,679 | 2,689 | 2,643 | 2,655 | 89,800 | 2,655 |
| 2015-05-13 | 2,662 | 2,690 | 2,635 | 2,680 | 83,700 | 2,680 |
| 2015-05-12 | 2,640 | 2,668 | 2,632 | 2,646 | 54,400 | 2,646 |
| 2015-05-11 | 2,649 | 2,673 | 2,623 | 2,661 | 110,700 | 2,661 |
| 2015-05-08 | 2,581 | 2,616 | 2,563 | 2,599 | 146,800 | 2,599 |
| 2015-05-07 | 2,588 | 2,672 | 2,568 | 2,595 | 162,800 | 2,595 |
| 2015-05-01 | 2,571 | 2,604 | 2,545 | 2,555 | 110,700 | 2,555 |
| 2015-04-30 | 2,588 | 2,588 | 2,533 | 2,571 | 115,500 | 2,571 |
| 2015-04-28 | 2,623 | 2,634 | 2,600 | 2,604 | 79,700 | 2,604 |
| 2015-04-27 | 2,630 | 2,664 | 2,615 | 2,634 | 120,800 | 2,634 |
| 2015-04-24 | 2,601 | 2,650 | 2,597 | 2,617 | 122,700 | 2,617 |
| 2015-04-23 | 2,600 | 2,611 | 2,588 | 2,597 | 131,500 | 2,597 |
| 2015-04-22 | 2,632 | 2,659 | 2,583 | 2,599 | 122,800 | 2,599 |
| 2015-04-21 | 2,612 | 2,635 | 2,558 | 2,627 | 160,200 | 2,627 |
| 2015-04-20 | 2,596 | 2,628 | 2,555 | 2,581 | 146,000 | 2,581 |
| 2015-04-17 | 2,660 | 2,672 | 2,606 | 2,614 | 155,700 | 2,614 |
| 2015-04-16 | 2,700 | 2,758 | 2,630 | 2,706 | 317,400 | 2,706 |
| 2015-04-15 | 2,564 | 2,592 | 2,551 | 2,565 | 183,700 | 2,565 |
| 2015-04-14 | 2,567 | 2,619 | 2,527 | 2,593 | 255,300 | 2,593 |
| 2015-04-13 | 2,567 | 2,605 | 2,534 | 2,569 | 128,300 | 2,569 |
| 2015-04-10 | 2,665 | 2,681 | 2,545 | 2,555 | 254,600 | 2,555 |
| 2015-04-09 | 2,715 | 2,786 | 2,685 | 2,692 | 142,600 | 2,692 |
| 2015-04-08 | 2,755 | 2,832 | 2,711 | 2,719 | 247,800 | 2,719 |
| 2015-04-07 | 2,814 | 2,828 | 2,758 | 2,805 | 128,700 | 2,805 |
| 2015-04-06 | 2,703 | 2,840 | 2,695 | 2,811 | 118,200 | 2,811 |
| 2015-04-03 | 2,839 | 2,839 | 2,740 | 2,753 | 62,300 | 2,753 |
| 2015-04-02 | 2,771 | 2,820 | 2,764 | 2,789 | 126,300 | 2,789 |
| 2015-04-01 | 2,659 | 2,735 | 2,643 | 2,717 | 133,600 | 2,717 |
| 2015-03-31 | 2,760 | 2,764 | 2,671 | 2,707 | 71,600 | 2,707 |
| 2015-03-30 | 2,728 | 2,752 | 2,711 | 2,740 | 66,500 | 2,740 |
| 2015-03-27 | 2,758 | 2,769 | 2,693 | 2,706 | 48,200 | 2,706 |
| 2015-03-26 | 2,756 | 2,764 | 2,713 | 2,747 | 43,700 | 2,747 |
| 2015-03-25 | 2,815 | 2,817 | 2,754 | 2,764 | 50,000 | 2,764 |
| 2015-03-24 | 2,793 | 2,814 | 2,776 | 2,803 | 43,700 | 2,803 |
| 2015-03-23 | 2,780 | 2,841 | 2,780 | 2,830 | 64,600 | 2,830 |
| 2015-03-20 | 2,778 | 2,792 | 2,750 | 2,762 | 50,900 | 2,762 |
| 2015-03-19 | 2,774 | 2,783 | 2,749 | 2,758 | 41,500 | 2,758 |
| 2015-03-18 | 2,776 | 2,776 | 2,721 | 2,773 | 61,300 | 2,773 |
| 2015-03-17 | 2,807 | 2,815 | 2,725 | 2,740 | 85,000 | 2,740 |
| 2015-03-16 | 2,779 | 2,780 | 2,705 | 2,759 | 126,400 | 2,759 |
| 2015-03-13 | 2,811 | 2,856 | 2,805 | 2,820 | 99,300 | 2,820 |
| 2015-03-12 | 2,812 | 2,854 | 2,802 | 2,809 | 84,900 | 2,809 |
| 2015-03-11 | 2,887 | 2,898 | 2,826 | 2,832 | 50,800 | 2,832 |
| 2015-03-10 | 2,800 | 2,895 | 2,799 | 2,887 | 118,100 | 2,887 |
| 2015-03-09 | 2,788 | 2,798 | 2,750 | 2,786 | 96,800 | 2,786 |
| 2015-03-06 | 2,780 | 2,790 | 2,769 | 2,790 | 63,100 | 2,790 |
| 2015-03-05 | 2,780 | 2,791 | 2,757 | 2,767 | 81,600 | 2,767 |
| 2015-03-04 | 2,737 | 2,793 | 2,722 | 2,771 | 135,800 | 2,771 |
| 2015-03-03 | 2,825 | 2,831 | 2,778 | 2,808 | 93,000 | 2,808 |
| 2015-03-02 | 2,780 | 2,815 | 2,752 | 2,806 | 72,800 | 2,806 |
| 2015-02-27 | 2,689 | 2,792 | 2,668 | 2,780 | 145,600 | 2,780 |
| 2015-02-26 | 2,690 | 2,708 | 2,658 | 2,673 | 152,700 | 2,673 |
| 2015-02-25 | 2,670 | 2,687 | 2,635 | 2,686 | 102,000 | 2,686 |
| 2015-02-24 | 2,740 | 2,740 | 2,667 | 2,675 | 167,200 | 2,675 |
| 2015-02-23 | 2,740 | 2,757 | 2,721 | 2,734 | 70,700 | 2,734 |
| 2015-02-20 | 2,719 | 2,734 | 2,685 | 2,722 | 79,600 | 2,722 |
| 2015-02-19 | 2,700 | 2,737 | 2,696 | 2,713 | 109,600 | 2,713 |
| 2015-02-18 | 2,689 | 2,697 | 2,673 | 2,681 | 51,900 | 2,681 |
| 2015-02-17 | 2,675 | 2,704 | 2,665 | 2,670 | 49,000 | 2,670 |
| 2015-02-16 | 2,647 | 2,683 | 2,645 | 2,672 | 78,700 | 2,672 |
| 2015-02-13 | 2,660 | 2,674 | 2,617 | 2,620 | 136,000 | 2,620 |
| 2015-02-12 | 2,623 | 2,663 | 2,597 | 2,616 | 156,500 | 2,616 |
| 2015-02-10 | 2,553 | 2,595 | 2,553 | 2,590 | 193,400 | 2,590 |
| 2015-02-09 | 2,510 | 2,569 | 2,474 | 2,525 | 140,900 | 2,525 |
| 2015-02-06 | 2,498 | 2,533 | 2,486 | 2,510 | 138,100 | 2,510 |
| 2015-02-05 | 2,476 | 2,476 | 2,437 | 2,449 | 96,800 | 2,449 |
| 2015-02-04 | 2,441 | 2,492 | 2,441 | 2,476 | 149,400 | 2,476 |
| 2015-02-03 | 2,462 | 2,474 | 2,366 | 2,397 | 166,600 | 2,397 |
| 2015-02-02 | 2,510 | 2,513 | 2,452 | 2,462 | 146,600 | 2,462 |
| 2015-01-30 | 2,495 | 2,531 | 2,483 | 2,512 | 111,000 | 2,512 |
| 2015-01-29 | 2,457 | 2,500 | 2,447 | 2,495 | 71,900 | 2,495 |
| 2015-01-28 | 2,435 | 2,468 | 2,435 | 2,458 | 73,600 | 2,458 |
| 2015-01-27 | 2,418 | 2,455 | 2,418 | 2,446 | 124,300 | 2,446 |
| 2015-01-26 | 2,418 | 2,435 | 2,393 | 2,404 | 51,700 | 2,404 |
| 2015-01-23 | 2,481 | 2,486 | 2,444 | 2,451 | 65,100 | 2,451 |
| 2015-01-22 | 2,421 | 2,451 | 2,404 | 2,444 | 126,100 | 2,444 |
| 2015-01-21 | 2,471 | 2,471 | 2,423 | 2,445 | 123,300 | 2,445 |
| 2015-01-20 | 2,386 | 2,471 | 2,379 | 2,471 | 188,900 | 2,471 |
| 2015-01-19 | 2,349 | 2,375 | 2,315 | 2,369 | 61,000 | 2,369 |
| 2015-01-16 | 2,295 | 2,319 | 2,268 | 2,316 | 90,800 | 2,316 |
| 2015-01-15 | 2,322 | 2,342 | 2,280 | 2,340 | 127,700 | 2,340 |
| 2015-01-14 | 2,258 | 2,310 | 2,247 | 2,299 | 96,800 | 2,299 |
| 2015-01-13 | 2,299 | 2,331 | 2,265 | 2,296 | 134,100 | 2,296 |
| 2015-01-09 | 2,356 | 2,356 | 2,314 | 2,348 | 76,300 | 2,348 |
| 2015-01-08 | 2,341 | 2,352 | 2,318 | 2,345 | 53,200 | 2,345 |
| 2015-01-07 | 2,271 | 2,334 | 2,271 | 2,317 | 72,800 | 2,317 |
| 2015-01-06 | 2,327 | 2,336 | 2,286 | 2,286 | 77,600 | 2,286 |
| 2015-01-05 | 2,360 | 2,374 | 2,342 | 2,350 | 46,400 | 2,350 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
