8194 (株)ライフコーポレーション 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 | 2,998 | 3,025 | 2,977 | 3,000 | 24,800 | 1,500 |
| 2015-12-29 | 2,884 | 2,994 | 2,872 | 2,987 | 46,600 | 1,493.50 |
| 2015-12-28 | 2,912 | 2,927 | 2,829 | 2,884 | 51,600 | 1,442 |
| 2015-12-25 | 2,933 | 2,962 | 2,909 | 2,923 | 30,000 | 1,461.50 |
| 2015-12-24 | 3,035 | 3,035 | 2,925 | 2,933 | 18,500 | 1,466.50 |
| 2015-12-22 | 2,974 | 3,010 | 2,937 | 2,996 | 30,600 | 1,498 |
| 2015-12-21 | 3,075 | 3,075 | 2,960 | 2,985 | 44,300 | 1,492.50 |
| 2015-12-18 | 3,150 | 3,200 | 3,070 | 3,075 | 48,100 | 1,537.50 |
| 2015-12-17 | 3,090 | 3,195 | 3,090 | 3,160 | 53,400 | 1,580 |
| 2015-12-16 | 2,983 | 3,080 | 2,970 | 3,070 | 51,600 | 1,535 |
| 2015-12-15 | 2,941 | 3,030 | 2,929 | 2,968 | 54,200 | 1,484 |
| 2015-12-14 | 2,910 | 2,959 | 2,896 | 2,937 | 33,200 | 1,468.50 |
| 2015-12-11 | 2,971 | 3,015 | 2,943 | 2,950 | 37,300 | 1,475 |
| 2015-12-10 | 3,050 | 3,050 | 2,969 | 2,973 | 44,600 | 1,486.50 |
| 2015-12-09 | 3,090 | 3,120 | 3,010 | 3,050 | 52,100 | 1,525 |
| 2015-12-08 | 3,160 | 3,210 | 3,105 | 3,115 | 46,300 | 1,557.50 |
| 2015-12-07 | 3,185 | 3,250 | 3,165 | 3,165 | 37,800 | 1,582.50 |
| 2015-12-04 | 3,195 | 3,210 | 3,170 | 3,195 | 50,200 | 1,597.50 |
| 2015-12-03 | 3,230 | 3,250 | 3,160 | 3,195 | 47,700 | 1,597.50 |
| 2015-12-02 | 3,230 | 3,270 | 3,175 | 3,250 | 42,700 | 1,625 |
| 2015-12-01 | 3,145 | 3,240 | 3,140 | 3,230 | 51,600 | 1,615 |
| 2015-11-30 | 3,125 | 3,140 | 3,055 | 3,110 | 251,400 | 1,555 |
| 2015-11-27 | 3,195 | 3,235 | 3,085 | 3,130 | 65,700 | 1,565 |
| 2015-11-26 | 3,195 | 3,265 | 3,180 | 3,195 | 53,100 | 1,597.50 |
| 2015-11-25 | 3,250 | 3,250 | 3,175 | 3,200 | 44,400 | 1,600 |
| 2015-11-24 | 3,285 | 3,320 | 3,200 | 3,265 | 58,800 | 1,632.50 |
| 2015-11-20 | 3,235 | 3,285 | 3,230 | 3,265 | 31,700 | 1,632.50 |
| 2015-11-19 | 3,225 | 3,265 | 3,180 | 3,235 | 51,200 | 1,617.50 |
| 2015-11-18 | 3,225 | 3,250 | 3,170 | 3,190 | 33,000 | 1,595 |
| 2015-11-17 | 3,290 | 3,305 | 3,205 | 3,225 | 46,200 | 1,612.50 |
| 2015-11-16 | 3,285 | 3,285 | 3,190 | 3,240 | 36,100 | 1,620 |
| 2015-11-13 | 3,205 | 3,350 | 3,190 | 3,340 | 115,700 | 1,670 |
| 2015-11-12 | 3,160 | 3,200 | 3,155 | 3,175 | 36,500 | 1,587.50 |
| 2015-11-11 | 3,075 | 3,185 | 3,075 | 3,165 | 52,000 | 1,582.50 |
| 2015-11-10 | 3,090 | 3,105 | 3,035 | 3,080 | 59,200 | 1,540 |
| 2015-11-09 | 3,120 | 3,165 | 3,090 | 3,090 | 61,200 | 1,545 |
| 2015-11-06 | 2,959 | 3,100 | 2,959 | 3,095 | 80,000 | 1,547.50 |
| 2015-11-05 | 2,990 | 2,990 | 2,923 | 2,954 | 49,200 | 1,477 |
| 2015-11-04 | 2,971 | 3,020 | 2,940 | 2,976 | 42,000 | 1,488 |
| 2015-11-02 | 2,994 | 3,000 | 2,933 | 2,963 | 30,200 | 1,481.50 |
| 2015-10-30 | 2,998 | 3,075 | 2,998 | 3,045 | 38,800 | 1,522.50 |
| 2015-10-29 | 2,995 | 3,025 | 2,995 | 3,010 | 23,700 | 1,505 |
| 2015-10-28 | 3,020 | 3,065 | 2,991 | 3,010 | 32,200 | 1,505 |
| 2015-10-27 | 3,010 | 3,100 | 3,010 | 3,080 | 49,300 | 1,540 |
| 2015-10-26 | 3,110 | 3,110 | 3,030 | 3,080 | 30,300 | 1,540 |
| 2015-10-23 | 3,105 | 3,140 | 3,050 | 3,050 | 44,300 | 1,525 |
| 2015-10-22 | 3,100 | 3,110 | 3,035 | 3,050 | 41,500 | 1,525 |
| 2015-10-21 | 3,070 | 3,155 | 3,030 | 3,150 | 43,100 | 1,575 |
| 2015-10-20 | 3,185 | 3,195 | 3,065 | 3,075 | 59,700 | 1,537.50 |
| 2015-10-19 | 3,150 | 3,230 | 3,140 | 3,205 | 33,000 | 1,602.50 |
| 2015-10-16 | 3,315 | 3,325 | 3,155 | 3,160 | 71,800 | 1,580 |
| 2015-10-15 | 3,225 | 3,315 | 3,225 | 3,310 | 38,000 | 1,655 |
| 2015-10-14 | 3,285 | 3,305 | 3,230 | 3,270 | 30,500 | 1,635 |
| 2015-10-13 | 3,305 | 3,360 | 3,270 | 3,280 | 64,700 | 1,640 |
| 2015-10-09 | 3,360 | 3,375 | 3,220 | 3,305 | 73,100 | 1,652.50 |
| 2015-10-08 | 3,465 | 3,535 | 3,335 | 3,355 | 86,700 | 1,677.50 |
| 2015-10-07 | 3,690 | 3,690 | 3,510 | 3,535 | 98,300 | 1,767.50 |
| 2015-10-06 | 3,740 | 3,740 | 3,605 | 3,640 | 73,400 | 1,820 |
| 2015-10-05 | 3,605 | 3,690 | 3,590 | 3,670 | 63,200 | 1,835 |
| 2015-10-02 | 3,520 | 3,600 | 3,505 | 3,535 | 48,300 | 1,767.50 |
| 2015-10-01 | 3,455 | 3,545 | 3,420 | 3,515 | 49,500 | 1,757.50 |
| 2015-09-30 | 3,355 | 3,500 | 3,355 | 3,400 | 62,900 | 1,700 |
| 2015-09-29 | 3,320 | 3,340 | 3,235 | 3,310 | 45,300 | 1,655 |
| 2015-09-28 | 3,235 | 3,385 | 3,185 | 3,385 | 50,500 | 1,692.50 |
| 2015-09-25 | 3,240 | 3,315 | 3,205 | 3,305 | 47,900 | 1,652.50 |
| 2015-09-24 | 3,135 | 3,310 | 3,120 | 3,240 | 71,900 | 1,620 |
| 2015-09-18 | 3,290 | 3,310 | 3,175 | 3,205 | 249,900 | 1,602.50 |
| 2015-09-17 | 3,140 | 3,345 | 3,140 | 3,325 | 147,900 | 1,662.50 |
| 2015-09-16 | 3,385 | 3,420 | 3,110 | 3,130 | 231,300 | 1,565 |
| 2015-09-15 | 3,670 | 3,720 | 3,340 | 3,475 | 227,400 | 1,737.50 |
| 2015-09-14 | 3,900 | 3,970 | 3,795 | 3,810 | 48,000 | 1,905 |
| 2015-09-11 | 3,670 | 3,950 | 3,670 | 3,910 | 70,900 | 1,955 |
| 2015-09-10 | 3,715 | 3,730 | 3,585 | 3,710 | 54,600 | 1,855 |
| 2015-09-09 | 3,550 | 3,770 | 3,495 | 3,765 | 74,900 | 1,882.50 |
| 2015-09-08 | 3,600 | 3,680 | 3,410 | 3,430 | 61,700 | 1,715 |
| 2015-09-07 | 3,515 | 3,700 | 3,460 | 3,665 | 61,400 | 1,832.50 |
| 2015-09-04 | 3,560 | 3,695 | 3,430 | 3,615 | 80,400 | 1,807.50 |
| 2015-09-03 | 3,460 | 3,615 | 3,460 | 3,545 | 64,700 | 1,772.50 |
| 2015-09-02 | 3,285 | 3,570 | 3,190 | 3,395 | 66,100 | 1,697.50 |
| 2015-09-01 | 3,525 | 3,525 | 3,375 | 3,385 | 52,600 | 1,692.50 |
| 2015-08-31 | 3,585 | 3,710 | 3,530 | 3,565 | 64,400 | 1,782.50 |
| 2015-08-28 | 3,560 | 3,565 | 3,440 | 3,515 | 72,200 | 1,757.50 |
| 2015-08-27 | 3,240 | 3,480 | 3,240 | 3,300 | 66,800 | 1,650 |
| 2015-08-26 | 3,035 | 3,195 | 3,035 | 3,110 | 61,700 | 1,555 |
| 2015-08-25 | 2,935 | 3,290 | 2,854 | 3,035 | 89,500 | 1,517.50 |
| 2015-08-24 | 3,235 | 3,335 | 3,125 | 3,125 | 51,900 | 1,562.50 |
| 2015-08-21 | 3,460 | 3,485 | 3,295 | 3,305 | 67,300 | 1,652.50 |
| 2015-08-20 | 3,565 | 3,710 | 3,515 | 3,565 | 40,100 | 1,782.50 |
| 2015-08-19 | 3,800 | 3,825 | 3,565 | 3,625 | 41,700 | 1,812.50 |
| 2015-08-18 | 3,820 | 3,875 | 3,750 | 3,830 | 13,700 | 1,915 |
| 2015-08-17 | 3,810 | 3,885 | 3,800 | 3,875 | 16,100 | 1,937.50 |
| 2015-08-14 | 3,785 | 3,905 | 3,760 | 3,850 | 22,000 | 1,925 |
| 2015-08-13 | 3,720 | 3,825 | 3,680 | 3,800 | 25,600 | 1,900 |
| 2015-08-12 | 3,780 | 3,820 | 3,690 | 3,720 | 20,000 | 1,860 |
| 2015-08-11 | 3,860 | 3,865 | 3,740 | 3,850 | 32,800 | 1,925 |
| 2015-08-10 | 3,855 | 3,880 | 3,800 | 3,860 | 43,500 | 1,930 |
| 2015-08-07 | 3,995 | 4,015 | 3,835 | 3,855 | 52,800 | 1,927.50 |
| 2015-08-06 | 3,995 | 4,050 | 3,925 | 4,015 | 46,200 | 2,007.50 |
| 2015-08-05 | 3,930 | 4,000 | 3,865 | 3,935 | 40,200 | 1,967.50 |
| 2015-08-04 | 3,865 | 4,000 | 3,805 | 4,000 | 48,600 | 2,000 |
| 2015-08-03 | 3,785 | 3,840 | 3,670 | 3,795 | 42,500 | 1,897.50 |
| 2015-07-31 | 3,835 | 3,835 | 3,715 | 3,785 | 19,800 | 1,892.50 |
| 2015-07-30 | 3,900 | 3,935 | 3,730 | 3,760 | 38,000 | 1,880 |
| 2015-07-29 | 3,885 | 3,885 | 3,775 | 3,850 | 28,900 | 1,925 |
| 2015-07-28 | 3,580 | 3,820 | 3,530 | 3,795 | 61,100 | 1,897.50 |
| 2015-07-27 | 3,885 | 3,890 | 3,720 | 3,745 | 36,000 | 1,872.50 |
| 2015-07-24 | 3,840 | 3,910 | 3,765 | 3,885 | 36,000 | 1,942.50 |
| 2015-07-23 | 3,575 | 3,880 | 3,550 | 3,870 | 60,300 | 1,935 |
| 2015-07-22 | 3,530 | 3,565 | 3,500 | 3,550 | 28,100 | 1,775 |
| 2015-07-21 | 3,450 | 3,630 | 3,435 | 3,615 | 57,800 | 1,807.50 |
| 2015-07-17 | 3,495 | 3,495 | 3,330 | 3,450 | 50,700 | 1,725 |
| 2015-07-16 | 3,570 | 3,620 | 3,475 | 3,495 | 54,000 | 1,747.50 |
| 2015-07-15 | 3,670 | 3,720 | 3,540 | 3,600 | 84,300 | 1,800 |
| 2015-07-14 | 3,540 | 3,670 | 3,500 | 3,595 | 94,500 | 1,797.50 |
| 2015-07-13 | 3,080 | 3,540 | 3,075 | 3,410 | 173,200 | 1,705 |
| 2015-07-10 | 2,951 | 3,040 | 2,936 | 3,030 | 67,900 | 1,515 |
| 2015-07-09 | 2,870 | 2,950 | 2,730 | 2,950 | 42,300 | 1,475 |
| 2015-07-08 | 2,896 | 2,938 | 2,860 | 2,860 | 32,100 | 1,430 |
| 2015-07-07 | 2,816 | 2,937 | 2,816 | 2,896 | 40,500 | 1,448 |
| 2015-07-06 | 2,755 | 2,808 | 2,730 | 2,786 | 13,900 | 1,393 |
| 2015-07-03 | 2,793 | 2,826 | 2,731 | 2,782 | 26,300 | 1,391 |
| 2015-07-02 | 2,880 | 2,902 | 2,780 | 2,793 | 21,000 | 1,396.50 |
| 2015-07-01 | 2,865 | 2,870 | 2,771 | 2,862 | 30,100 | 1,431 |
| 2015-06-30 | 2,720 | 2,809 | 2,720 | 2,809 | 26,300 | 1,404.50 |
| 2015-06-29 | 2,786 | 2,798 | 2,700 | 2,742 | 37,600 | 1,371 |
| 2015-06-26 | 2,836 | 2,836 | 2,734 | 2,783 | 40,600 | 1,391.50 |
| 2015-06-25 | 2,945 | 3,000 | 2,836 | 2,846 | 46,300 | 1,423 |
| 2015-06-24 | 2,853 | 2,945 | 2,850 | 2,945 | 35,500 | 1,472.50 |
| 2015-06-23 | 2,810 | 2,889 | 2,762 | 2,839 | 42,500 | 1,419.50 |
| 2015-06-22 | 2,792 | 2,792 | 2,718 | 2,753 | 13,300 | 1,376.50 |
| 2015-06-19 | 2,855 | 2,855 | 2,710 | 2,793 | 57,900 | 1,396.50 |
| 2015-06-18 | 2,700 | 2,815 | 2,700 | 2,805 | 45,900 | 1,402.50 |
| 2015-06-17 | 2,660 | 2,700 | 2,613 | 2,681 | 31,600 | 1,340.50 |
| 2015-06-16 | 2,599 | 2,664 | 2,586 | 2,603 | 24,800 | 1,301.50 |
| 2015-06-15 | 2,720 | 2,730 | 2,592 | 2,599 | 37,500 | 1,299.50 |
| 2015-06-12 | 2,740 | 2,789 | 2,695 | 2,713 | 63,400 | 1,356.50 |
| 2015-06-11 | 2,625 | 2,697 | 2,605 | 2,690 | 31,500 | 1,345 |
| 2015-06-10 | 2,541 | 2,616 | 2,541 | 2,598 | 54,700 | 1,299 |
| 2015-06-09 | 2,539 | 2,563 | 2,526 | 2,541 | 25,000 | 1,270.50 |
| 2015-06-08 | 2,499 | 2,567 | 2,499 | 2,539 | 20,000 | 1,269.50 |
| 2015-06-05 | 2,476 | 2,499 | 2,462 | 2,482 | 16,600 | 1,241 |
| 2015-06-04 | 2,490 | 2,502 | 2,450 | 2,492 | 33,500 | 1,246 |
| 2015-06-03 | 2,364 | 2,483 | 2,334 | 2,423 | 31,900 | 1,211.50 |
| 2015-06-02 | 2,265 | 2,345 | 2,265 | 2,314 | 22,200 | 1,157 |
| 2015-06-01 | 2,261 | 2,303 | 2,261 | 2,288 | 12,200 | 1,144 |
| 2015-05-29 | 2,322 | 2,341 | 2,289 | 2,302 | 22,000 | 1,151 |
| 2015-05-28 | 2,274 | 2,330 | 2,251 | 2,323 | 51,100 | 1,161.50 |
| 2015-05-27 | 2,270 | 2,274 | 2,256 | 2,269 | 17,400 | 1,134.50 |
| 2015-05-26 | 2,260 | 2,269 | 2,252 | 2,263 | 23,000 | 1,131.50 |
| 2015-05-25 | 2,249 | 2,268 | 2,247 | 2,259 | 16,200 | 1,129.50 |
| 2015-05-22 | 2,201 | 2,250 | 2,199 | 2,231 | 11,200 | 1,115.50 |
| 2015-05-21 | 2,220 | 2,250 | 2,201 | 2,224 | 11,800 | 1,112 |
| 2015-05-20 | 2,207 | 2,246 | 2,150 | 2,232 | 23,500 | 1,116 |
| 2015-05-19 | 2,216 | 2,239 | 2,190 | 2,214 | 15,900 | 1,107 |
| 2015-05-18 | 2,198 | 2,216 | 2,116 | 2,208 | 15,000 | 1,104 |
| 2015-05-15 | 2,150 | 2,190 | 2,140 | 2,166 | 22,800 | 1,083 |
| 2015-05-14 | 2,189 | 2,200 | 2,120 | 2,136 | 27,800 | 1,068 |
| 2015-05-13 | 2,178 | 2,212 | 2,175 | 2,184 | 19,200 | 1,092 |
| 2015-05-12 | 2,150 | 2,178 | 2,149 | 2,174 | 16,000 | 1,087 |
| 2015-05-11 | 2,130 | 2,190 | 2,103 | 2,149 | 25,100 | 1,074.50 |
| 2015-05-08 | 2,111 | 2,116 | 2,070 | 2,093 | 23,400 | 1,046.50 |
| 2015-05-07 | 2,089 | 2,110 | 2,067 | 2,078 | 12,700 | 1,039 |
| 2015-05-01 | 2,103 | 2,111 | 2,076 | 2,089 | 16,500 | 1,044.50 |
| 2015-04-30 | 2,080 | 2,120 | 2,062 | 2,103 | 23,000 | 1,051.50 |
| 2015-04-28 | 2,113 | 2,142 | 2,074 | 2,088 | 21,800 | 1,044 |
| 2015-04-27 | 2,120 | 2,120 | 2,066 | 2,074 | 15,000 | 1,037 |
| 2015-04-24 | 2,072 | 2,110 | 2,059 | 2,087 | 17,100 | 1,043.50 |
| 2015-04-23 | 2,103 | 2,110 | 2,020 | 2,059 | 10,700 | 1,029.50 |
| 2015-04-22 | 2,100 | 2,115 | 2,086 | 2,100 | 14,600 | 1,050 |
| 2015-04-21 | 2,077 | 2,113 | 2,057 | 2,086 | 11,800 | 1,043 |
| 2015-04-20 | 2,083 | 2,117 | 2,060 | 2,077 | 16,500 | 1,038.50 |
| 2015-04-17 | 2,158 | 2,164 | 2,106 | 2,114 | 16,700 | 1,057 |
| 2015-04-16 | 2,190 | 2,193 | 2,120 | 2,158 | 12,300 | 1,079 |
| 2015-04-15 | 2,200 | 2,200 | 2,167 | 2,178 | 23,100 | 1,089 |
| 2015-04-14 | 2,074 | 2,148 | 2,053 | 2,132 | 26,700 | 1,066 |
| 2015-04-13 | 2,130 | 2,161 | 2,060 | 2,095 | 79,000 | 1,047.50 |
| 2015-04-10 | 2,190 | 2,230 | 2,050 | 2,120 | 58,700 | 1,060 |
| 2015-04-09 | 2,200 | 2,200 | 2,159 | 2,190 | 15,500 | 1,095 |
| 2015-04-08 | 2,135 | 2,200 | 2,122 | 2,199 | 34,800 | 1,099.50 |
| 2015-04-07 | 2,116 | 2,128 | 2,100 | 2,122 | 18,700 | 1,061 |
| 2015-04-06 | 2,100 | 2,139 | 2,100 | 2,116 | 12,100 | 1,058 |
| 2015-04-03 | 2,149 | 2,149 | 2,110 | 2,129 | 9,000 | 1,064.50 |
| 2015-04-02 | 2,097 | 2,140 | 2,088 | 2,107 | 23,200 | 1,053.50 |
| 2015-04-01 | 2,067 | 2,097 | 2,031 | 2,076 | 23,800 | 1,038 |
| 2015-03-31 | 2,111 | 2,111 | 2,061 | 2,099 | 21,000 | 1,049.50 |
| 2015-03-30 | 2,057 | 2,132 | 2,052 | 2,112 | 22,400 | 1,056 |
| 2015-03-27 | 2,041 | 2,118 | 2,041 | 2,077 | 18,800 | 1,038.50 |
| 2015-03-26 | 2,083 | 2,096 | 2,000 | 2,041 | 29,500 | 1,020.50 |
| 2015-03-25 | 2,157 | 2,166 | 2,004 | 2,112 | 32,400 | 1,056 |
| 2015-03-24 | 2,170 | 2,197 | 2,140 | 2,157 | 40,000 | 1,078.50 |
| 2015-03-23 | 2,228 | 2,269 | 2,107 | 2,158 | 86,000 | 1,079 |
| 2015-03-20 | 1,945 | 1,976 | 1,901 | 1,948 | 20,500 | 974 |
| 2015-03-19 | 1,964 | 1,966 | 1,900 | 1,919 | 11,000 | 959.50 |
| 2015-03-18 | 1,980 | 1,980 | 1,950 | 1,964 | 13,000 | 982 |
| 2015-03-17 | 2,000 | 2,009 | 1,953 | 1,982 | 17,300 | 991 |
| 2015-03-16 | 1,997 | 2,000 | 1,980 | 1,995 | 10,800 | 997.50 |
| 2015-03-13 | 1,995 | 2,000 | 1,953 | 1,983 | 53,000 | 991.50 |
| 2015-03-12 | 1,935 | 1,974 | 1,935 | 1,969 | 26,200 | 984.50 |
| 2015-03-11 | 1,929 | 1,947 | 1,912 | 1,927 | 26,500 | 963.50 |
| 2015-03-10 | 1,896 | 1,915 | 1,896 | 1,910 | 34,700 | 955 |
| 2015-03-09 | 1,880 | 1,900 | 1,874 | 1,896 | 23,300 | 948 |
| 2015-03-06 | 1,885 | 1,885 | 1,858 | 1,880 | 21,500 | 940 |
| 2015-03-05 | 1,885 | 1,900 | 1,850 | 1,868 | 18,200 | 934 |
| 2015-03-04 | 1,848 | 1,870 | 1,805 | 1,866 | 24,400 | 933 |
| 2015-03-03 | 1,800 | 1,830 | 1,800 | 1,813 | 7,400 | 906.50 |
| 2015-03-02 | 1,850 | 1,850 | 1,783 | 1,801 | 32,000 | 900.50 |
| 2015-02-27 | 1,776 | 1,788 | 1,769 | 1,771 | 17,000 | 885.50 |
| 2015-02-26 | 1,754 | 1,780 | 1,754 | 1,775 | 25,300 | 887.50 |
| 2015-02-25 | 1,750 | 1,774 | 1,744 | 1,770 | 11,100 | 885 |
| 2015-02-24 | 1,780 | 1,780 | 1,755 | 1,776 | 22,600 | 888 |
| 2015-02-23 | 1,760 | 1,775 | 1,751 | 1,755 | 22,500 | 877.50 |
| 2015-02-20 | 1,759 | 1,761 | 1,743 | 1,748 | 14,900 | 874 |
| 2015-02-19 | 1,729 | 1,764 | 1,720 | 1,751 | 30,500 | 875.50 |
| 2015-02-18 | 1,730 | 1,730 | 1,719 | 1,725 | 28,200 | 862.50 |
| 2015-02-17 | 1,750 | 1,750 | 1,713 | 1,729 | 26,400 | 864.50 |
| 2015-02-16 | 1,708 | 1,739 | 1,708 | 1,721 | 11,400 | 860.50 |
| 2015-02-13 | 1,728 | 1,738 | 1,704 | 1,709 | 20,600 | 854.50 |
| 2015-02-12 | 1,708 | 1,746 | 1,708 | 1,727 | 20,200 | 863.50 |
| 2015-02-10 | 1,696 | 1,714 | 1,696 | 1,703 | 18,800 | 851.50 |
| 2015-02-09 | 1,691 | 1,707 | 1,688 | 1,696 | 12,300 | 848 |
| 2015-02-06 | 1,715 | 1,727 | 1,700 | 1,702 | 20,500 | 851 |
| 2015-02-05 | 1,718 | 1,733 | 1,713 | 1,715 | 7,800 | 857.50 |
| 2015-02-04 | 1,710 | 1,719 | 1,701 | 1,717 | 10,700 | 858.50 |
| 2015-02-03 | 1,690 | 1,715 | 1,686 | 1,690 | 13,100 | 845 |
| 2015-02-02 | 1,686 | 1,700 | 1,681 | 1,690 | 8,700 | 845 |
| 2015-01-30 | 1,676 | 1,694 | 1,676 | 1,686 | 6,800 | 843 |
| 2015-01-29 | 1,689 | 1,713 | 1,676 | 1,676 | 10,400 | 838 |
| 2015-01-28 | 1,694 | 1,698 | 1,679 | 1,688 | 9,900 | 844 |
| 2015-01-27 | 1,690 | 1,693 | 1,681 | 1,689 | 9,300 | 844.50 |
| 2015-01-26 | 1,681 | 1,682 | 1,665 | 1,674 | 3,300 | 837 |
| 2015-01-23 | 1,671 | 1,684 | 1,660 | 1,681 | 11,400 | 840.50 |
| 2015-01-22 | 1,675 | 1,675 | 1,650 | 1,660 | 12,200 | 830 |
| 2015-01-21 | 1,666 | 1,674 | 1,643 | 1,651 | 17,600 | 825.50 |
| 2015-01-20 | 1,650 | 1,673 | 1,644 | 1,672 | 14,600 | 836 |
| 2015-01-19 | 1,666 | 1,677 | 1,655 | 1,667 | 10,200 | 833.50 |
| 2015-01-16 | 1,667 | 1,669 | 1,592 | 1,666 | 31,900 | 833 |
| 2015-01-15 | 1,672 | 1,688 | 1,670 | 1,686 | 7,300 | 843 |
| 2015-01-14 | 1,716 | 1,716 | 1,672 | 1,672 | 11,100 | 836 |
| 2015-01-13 | 1,768 | 1,775 | 1,671 | 1,700 | 41,400 | 850 |
| 2015-01-09 | 1,715 | 1,770 | 1,709 | 1,768 | 28,100 | 884 |
| 2015-01-08 | 1,688 | 1,715 | 1,688 | 1,711 | 10,000 | 855.50 |
| 2015-01-07 | 1,680 | 1,696 | 1,670 | 1,687 | 12,500 | 843.50 |
| 2015-01-06 | 1,690 | 1,716 | 1,680 | 1,680 | 19,700 | 840 |
| 2015-01-05 | 1,735 | 1,735 | 1,686 | 1,699 | 12,700 | 849.50 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株