8219 青山商事(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 | 4,635 | 4,710 | 4,590 | 4,685 | 113,500 | 4,685 |
| 2015-12-29 | 4,590 | 4,670 | 4,530 | 4,655 | 156,500 | 4,655 |
| 2015-12-28 | 4,700 | 4,715 | 4,480 | 4,575 | 170,500 | 4,575 |
| 2015-12-25 | 4,545 | 4,695 | 4,535 | 4,630 | 172,400 | 4,630 |
| 2015-12-24 | 4,780 | 4,780 | 4,555 | 4,580 | 249,800 | 4,580 |
| 2015-12-22 | 4,770 | 4,790 | 4,705 | 4,755 | 180,800 | 4,755 |
| 2015-12-21 | 4,780 | 4,835 | 4,705 | 4,775 | 220,700 | 4,775 |
| 2015-12-18 | 4,920 | 4,975 | 4,815 | 4,815 | 433,400 | 4,815 |
| 2015-12-17 | 4,840 | 4,935 | 4,795 | 4,920 | 425,500 | 4,920 |
| 2015-12-16 | 4,820 | 4,845 | 4,735 | 4,785 | 376,300 | 4,785 |
| 2015-12-15 | 4,775 | 4,845 | 4,740 | 4,755 | 345,600 | 4,755 |
| 2015-12-14 | 4,745 | 4,805 | 4,725 | 4,770 | 307,100 | 4,770 |
| 2015-12-11 | 4,730 | 4,795 | 4,725 | 4,785 | 422,900 | 4,785 |
| 2015-12-10 | 4,740 | 4,800 | 4,735 | 4,755 | 295,900 | 4,755 |
| 2015-12-09 | 4,765 | 4,845 | 4,705 | 4,760 | 299,900 | 4,760 |
| 2015-12-08 | 4,685 | 4,765 | 4,660 | 4,695 | 182,300 | 4,695 |
| 2015-12-07 | 4,690 | 4,760 | 4,670 | 4,695 | 182,400 | 4,695 |
| 2015-12-04 | 4,655 | 4,670 | 4,585 | 4,620 | 212,800 | 4,620 |
| 2015-12-03 | 4,635 | 4,805 | 4,635 | 4,765 | 413,100 | 4,765 |
| 2015-12-02 | 4,585 | 4,630 | 4,550 | 4,610 | 164,500 | 4,610 |
| 2015-12-01 | 4,565 | 4,600 | 4,470 | 4,575 | 147,700 | 4,575 |
| 2015-11-30 | 4,590 | 4,615 | 4,530 | 4,570 | 269,300 | 4,570 |
| 2015-11-27 | 4,620 | 4,660 | 4,570 | 4,600 | 161,200 | 4,600 |
| 2015-11-26 | 4,650 | 4,680 | 4,595 | 4,630 | 209,500 | 4,630 |
| 2015-11-25 | 4,700 | 4,720 | 4,590 | 4,640 | 262,400 | 4,640 |
| 2015-11-24 | 4,635 | 4,725 | 4,625 | 4,725 | 213,600 | 4,725 |
| 2015-11-20 | 4,620 | 4,665 | 4,590 | 4,645 | 297,900 | 4,645 |
| 2015-11-19 | 4,590 | 4,665 | 4,570 | 4,650 | 304,300 | 4,650 |
| 2015-11-18 | 4,600 | 4,645 | 4,490 | 4,500 | 225,400 | 4,500 |
| 2015-11-17 | 4,650 | 4,670 | 4,575 | 4,590 | 234,000 | 4,590 |
| 2015-11-16 | 4,565 | 4,605 | 4,535 | 4,585 | 140,100 | 4,585 |
| 2015-11-13 | 4,620 | 4,665 | 4,580 | 4,620 | 194,700 | 4,620 |
| 2015-11-12 | 4,540 | 4,650 | 4,540 | 4,635 | 322,700 | 4,635 |
| 2015-11-11 | 4,500 | 4,590 | 4,485 | 4,575 | 212,400 | 4,575 |
| 2015-11-10 | 4,465 | 4,500 | 4,405 | 4,490 | 188,500 | 4,490 |
| 2015-11-09 | 4,630 | 4,640 | 4,500 | 4,535 | 257,700 | 4,535 |
| 2015-11-06 | 4,500 | 4,565 | 4,485 | 4,560 | 154,200 | 4,560 |
| 2015-11-05 | 4,445 | 4,510 | 4,415 | 4,495 | 163,900 | 4,495 |
| 2015-11-04 | 4,470 | 4,520 | 4,415 | 4,440 | 369,900 | 4,440 |
| 2015-11-02 | 4,380 | 4,435 | 4,325 | 4,335 | 148,700 | 4,335 |
| 2015-10-30 | 4,370 | 4,445 | 4,340 | 4,430 | 324,000 | 4,430 |
| 2015-10-29 | 4,385 | 4,395 | 4,305 | 4,370 | 715,200 | 4,370 |
| 2015-10-28 | 4,355 | 4,420 | 4,285 | 4,390 | 379,100 | 4,390 |
| 2015-10-27 | 4,295 | 4,355 | 4,260 | 4,290 | 233,500 | 4,290 |
| 2015-10-26 | 4,295 | 4,295 | 4,220 | 4,295 | 266,100 | 4,295 |
| 2015-10-23 | 4,340 | 4,340 | 4,245 | 4,260 | 161,000 | 4,260 |
| 2015-10-22 | 4,275 | 4,300 | 4,215 | 4,225 | 195,400 | 4,225 |
| 2015-10-21 | 4,245 | 4,285 | 4,185 | 4,270 | 223,300 | 4,270 |
| 2015-10-20 | 4,275 | 4,325 | 4,215 | 4,265 | 204,000 | 4,265 |
| 2015-10-19 | 4,150 | 4,265 | 4,150 | 4,265 | 268,100 | 4,265 |
| 2015-10-16 | 4,260 | 4,275 | 4,140 | 4,150 | 217,900 | 4,150 |
| 2015-10-15 | 4,055 | 4,230 | 4,055 | 4,215 | 330,500 | 4,215 |
| 2015-10-14 | 4,095 | 4,130 | 4,040 | 4,055 | 255,400 | 4,055 |
| 2015-10-13 | 4,040 | 4,105 | 4,025 | 4,070 | 246,100 | 4,070 |
| 2015-10-09 | 4,015 | 4,100 | 3,935 | 4,090 | 452,200 | 4,090 |
| 2015-10-08 | 4,210 | 4,220 | 3,980 | 4,015 | 490,700 | 4,015 |
| 2015-10-07 | 4,285 | 4,290 | 4,165 | 4,230 | 256,700 | 4,230 |
| 2015-10-06 | 4,425 | 4,430 | 4,280 | 4,290 | 220,300 | 4,290 |
| 2015-10-05 | 4,370 | 4,390 | 4,310 | 4,380 | 121,600 | 4,380 |
| 2015-10-02 | 4,290 | 4,390 | 4,265 | 4,310 | 167,400 | 4,310 |
| 2015-10-01 | 4,240 | 4,380 | 4,230 | 4,320 | 191,400 | 4,320 |
| 2015-09-30 | 4,185 | 4,255 | 4,180 | 4,210 | 172,800 | 4,210 |
| 2015-09-29 | 4,220 | 4,245 | 4,070 | 4,090 | 236,300 | 4,090 |
| 2015-09-28 | 4,205 | 4,280 | 4,180 | 4,275 | 163,500 | 4,275 |
| 2015-09-25 | 4,175 | 4,265 | 4,155 | 4,235 | 352,600 | 4,235 |
| 2015-09-24 | 4,100 | 4,265 | 4,100 | 4,150 | 301,800 | 4,150 |
| 2015-09-18 | 4,250 | 4,270 | 4,180 | 4,190 | 317,700 | 4,190 |
| 2015-09-17 | 4,360 | 4,375 | 4,255 | 4,300 | 135,600 | 4,300 |
| 2015-09-16 | 4,440 | 4,440 | 4,200 | 4,250 | 234,700 | 4,250 |
| 2015-09-15 | 4,405 | 4,505 | 4,390 | 4,390 | 198,700 | 4,390 |
| 2015-09-14 | 4,435 | 4,550 | 4,415 | 4,430 | 200,700 | 4,430 |
| 2015-09-11 | 4,255 | 4,410 | 4,255 | 4,365 | 255,700 | 4,365 |
| 2015-09-10 | 4,280 | 4,330 | 4,230 | 4,305 | 268,800 | 4,305 |
| 2015-09-09 | 4,270 | 4,410 | 4,240 | 4,410 | 245,100 | 4,410 |
| 2015-09-08 | 4,270 | 4,340 | 4,125 | 4,135 | 210,600 | 4,135 |
| 2015-09-07 | 4,210 | 4,310 | 4,175 | 4,240 | 213,000 | 4,240 |
| 2015-09-04 | 4,300 | 4,300 | 4,140 | 4,230 | 266,700 | 4,230 |
| 2015-09-03 | 4,315 | 4,345 | 4,240 | 4,260 | 242,400 | 4,260 |
| 2015-09-02 | 4,285 | 4,415 | 4,275 | 4,300 | 237,800 | 4,300 |
| 2015-09-01 | 4,480 | 4,505 | 4,340 | 4,340 | 212,600 | 4,340 |
| 2015-08-31 | 4,495 | 4,530 | 4,445 | 4,530 | 169,700 | 4,530 |
| 2015-08-28 | 4,485 | 4,550 | 4,405 | 4,505 | 443,800 | 4,505 |
| 2015-08-27 | 4,450 | 4,470 | 4,370 | 4,395 | 271,700 | 4,395 |
| 2015-08-26 | 4,340 | 4,425 | 4,320 | 4,395 | 194,900 | 4,395 |
| 2015-08-25 | 4,350 | 4,520 | 4,260 | 4,315 | 365,700 | 4,315 |
| 2015-08-24 | 4,715 | 4,750 | 4,505 | 4,510 | 397,400 | 4,510 |
| 2015-08-21 | 4,870 | 4,925 | 4,845 | 4,855 | 213,700 | 4,855 |
| 2015-08-20 | 5,050 | 5,070 | 4,955 | 4,960 | 157,100 | 4,960 |
| 2015-08-19 | 5,200 | 5,220 | 5,100 | 5,100 | 217,800 | 5,100 |
| 2015-08-18 | 5,100 | 5,200 | 5,100 | 5,180 | 355,200 | 5,180 |
| 2015-08-17 | 5,040 | 5,130 | 5,040 | 5,070 | 190,900 | 5,070 |
| 2015-08-14 | 4,975 | 5,070 | 4,940 | 5,030 | 229,600 | 5,030 |
| 2015-08-13 | 4,850 | 4,985 | 4,840 | 4,975 | 281,300 | 4,975 |
| 2015-08-12 | 4,895 | 4,920 | 4,810 | 4,845 | 258,600 | 4,845 |
| 2015-08-11 | 4,940 | 4,960 | 4,850 | 4,870 | 258,600 | 4,870 |
| 2015-08-10 | 5,040 | 5,080 | 4,860 | 4,935 | 444,100 | 4,935 |
| 2015-08-07 | 4,890 | 4,910 | 4,815 | 4,895 | 185,900 | 4,895 |
| 2015-08-06 | 4,930 | 4,930 | 4,835 | 4,870 | 272,200 | 4,870 |
| 2015-08-05 | 4,920 | 4,920 | 4,785 | 4,830 | 265,600 | 4,830 |
| 2015-08-04 | 4,950 | 4,965 | 4,905 | 4,940 | 189,000 | 4,940 |
| 2015-08-03 | 4,945 | 4,995 | 4,910 | 4,945 | 161,600 | 4,945 |
| 2015-07-31 | 4,915 | 4,935 | 4,875 | 4,925 | 151,100 | 4,925 |
| 2015-07-30 | 4,915 | 5,010 | 4,915 | 4,935 | 255,100 | 4,935 |
| 2015-07-29 | 4,875 | 4,905 | 4,815 | 4,900 | 140,100 | 4,900 |
| 2015-07-28 | 4,760 | 4,830 | 4,735 | 4,805 | 120,100 | 4,805 |
| 2015-07-27 | 4,910 | 4,915 | 4,795 | 4,815 | 140,800 | 4,815 |
| 2015-07-24 | 4,915 | 4,950 | 4,855 | 4,910 | 130,200 | 4,910 |
| 2015-07-23 | 4,845 | 4,965 | 4,835 | 4,945 | 129,400 | 4,945 |
| 2015-07-22 | 4,870 | 4,900 | 4,825 | 4,850 | 149,500 | 4,850 |
| 2015-07-21 | 4,850 | 4,930 | 4,825 | 4,900 | 180,800 | 4,900 |
| 2015-07-17 | 4,880 | 4,895 | 4,790 | 4,800 | 204,000 | 4,800 |
| 2015-07-16 | 4,850 | 4,910 | 4,810 | 4,880 | 180,900 | 4,880 |
| 2015-07-15 | 4,845 | 4,885 | 4,790 | 4,815 | 173,200 | 4,815 |
| 2015-07-14 | 4,830 | 4,880 | 4,780 | 4,870 | 183,200 | 4,870 |
| 2015-07-13 | 4,770 | 4,795 | 4,720 | 4,780 | 196,500 | 4,780 |
| 2015-07-10 | 4,850 | 4,860 | 4,700 | 4,730 | 241,000 | 4,730 |
| 2015-07-09 | 4,725 | 4,875 | 4,635 | 4,865 | 390,900 | 4,865 |
| 2015-07-08 | 5,050 | 5,070 | 4,845 | 4,845 | 238,600 | 4,845 |
| 2015-07-07 | 4,985 | 5,070 | 4,980 | 5,040 | 262,200 | 5,040 |
| 2015-07-06 | 4,800 | 4,920 | 4,800 | 4,895 | 232,300 | 4,895 |
| 2015-07-03 | 4,985 | 4,985 | 4,850 | 4,895 | 390,900 | 4,895 |
| 2015-07-02 | 5,100 | 5,140 | 4,985 | 5,000 | 278,100 | 5,000 |
| 2015-07-01 | 4,945 | 5,060 | 4,910 | 5,050 | 156,400 | 5,050 |
| 2015-06-30 | 4,875 | 4,960 | 4,860 | 4,950 | 189,800 | 4,950 |
| 2015-06-29 | 4,840 | 4,920 | 4,805 | 4,855 | 178,700 | 4,855 |
| 2015-06-26 | 4,930 | 4,950 | 4,875 | 4,910 | 145,100 | 4,910 |
| 2015-06-25 | 4,975 | 5,020 | 4,915 | 4,920 | 211,200 | 4,920 |
| 2015-06-24 | 4,935 | 4,975 | 4,915 | 4,965 | 162,200 | 4,965 |
| 2015-06-23 | 4,890 | 4,905 | 4,825 | 4,905 | 239,800 | 4,905 |
| 2015-06-22 | 4,930 | 4,955 | 4,825 | 4,835 | 253,200 | 4,835 |
| 2015-06-19 | 4,945 | 4,975 | 4,845 | 4,930 | 491,300 | 4,930 |
| 2015-06-18 | 4,900 | 4,945 | 4,865 | 4,910 | 440,300 | 4,910 |
| 2015-06-17 | 4,900 | 4,935 | 4,880 | 4,900 | 258,900 | 4,900 |
| 2015-06-16 | 4,890 | 4,895 | 4,810 | 4,885 | 305,300 | 4,885 |
| 2015-06-15 | 4,775 | 4,925 | 4,775 | 4,895 | 416,600 | 4,895 |
| 2015-06-12 | 4,760 | 4,810 | 4,735 | 4,790 | 423,400 | 4,790 |
| 2015-06-11 | 4,745 | 4,815 | 4,690 | 4,805 | 249,200 | 4,805 |
| 2015-06-10 | 4,725 | 4,775 | 4,660 | 4,680 | 365,100 | 4,680 |
| 2015-06-09 | 4,665 | 4,745 | 4,645 | 4,675 | 549,900 | 4,675 |
| 2015-06-08 | 4,640 | 4,685 | 4,625 | 4,640 | 229,100 | 4,640 |
| 2015-06-05 | 4,690 | 4,730 | 4,625 | 4,705 | 269,800 | 4,705 |
| 2015-06-04 | 4,695 | 4,735 | 4,650 | 4,675 | 447,400 | 4,675 |
| 2015-06-03 | 4,775 | 4,795 | 4,695 | 4,735 | 260,500 | 4,735 |
| 2015-06-02 | 4,745 | 4,820 | 4,725 | 4,810 | 349,000 | 4,810 |
| 2015-06-01 | 4,690 | 4,755 | 4,670 | 4,745 | 297,900 | 4,745 |
| 2015-05-29 | 4,680 | 4,775 | 4,655 | 4,745 | 349,600 | 4,745 |
| 2015-05-28 | 4,725 | 4,745 | 4,610 | 4,645 | 429,200 | 4,645 |
| 2015-05-27 | 4,730 | 4,775 | 4,695 | 4,715 | 359,000 | 4,715 |
| 2015-05-26 | 4,750 | 4,780 | 4,720 | 4,765 | 194,300 | 4,765 |
| 2015-05-25 | 4,820 | 4,820 | 4,740 | 4,750 | 200,800 | 4,750 |
| 2015-05-22 | 4,790 | 4,810 | 4,745 | 4,810 | 167,900 | 4,810 |
| 2015-05-21 | 4,770 | 4,815 | 4,730 | 4,790 | 290,900 | 4,790 |
| 2015-05-20 | 4,770 | 4,835 | 4,735 | 4,770 | 372,200 | 4,770 |
| 2015-05-19 | 4,620 | 4,730 | 4,620 | 4,700 | 309,800 | 4,700 |
| 2015-05-18 | 4,625 | 4,675 | 4,535 | 4,555 | 357,900 | 4,555 |
| 2015-05-15 | 4,500 | 4,620 | 4,495 | 4,600 | 594,200 | 4,600 |
| 2015-05-14 | 4,350 | 4,450 | 4,335 | 4,435 | 504,300 | 4,435 |
| 2015-05-13 | 4,200 | 4,310 | 4,185 | 4,290 | 380,400 | 4,290 |
| 2015-05-12 | 4,170 | 4,265 | 4,130 | 4,170 | 758,200 | 4,170 |
| 2015-05-11 | 4,420 | 4,425 | 4,090 | 4,190 | 959,800 | 4,190 |
| 2015-05-08 | 4,100 | 4,190 | 4,080 | 4,140 | 624,800 | 4,140 |
| 2015-05-07 | 4,050 | 4,095 | 4,010 | 4,070 | 292,800 | 4,070 |
| 2015-05-01 | 4,145 | 4,145 | 4,040 | 4,050 | 314,400 | 4,050 |
| 2015-04-30 | 4,165 | 4,195 | 4,095 | 4,145 | 390,900 | 4,145 |
| 2015-04-28 | 4,145 | 4,215 | 4,145 | 4,170 | 217,500 | 4,170 |
| 2015-04-27 | 4,130 | 4,170 | 4,105 | 4,160 | 189,400 | 4,160 |
| 2015-04-24 | 4,135 | 4,150 | 4,095 | 4,110 | 305,200 | 4,110 |
| 2015-04-23 | 4,100 | 4,190 | 4,070 | 4,090 | 410,900 | 4,090 |
| 2015-04-22 | 4,020 | 4,095 | 3,995 | 4,065 | 258,200 | 4,065 |
| 2015-04-21 | 3,995 | 3,995 | 3,930 | 3,970 | 292,100 | 3,970 |
| 2015-04-20 | 3,910 | 4,000 | 3,890 | 3,935 | 364,400 | 3,935 |
| 2015-04-17 | 4,020 | 4,065 | 3,960 | 3,960 | 541,700 | 3,960 |
| 2015-04-16 | 4,050 | 4,075 | 3,995 | 4,045 | 361,100 | 4,045 |
| 2015-04-15 | 4,105 | 4,155 | 4,000 | 4,005 | 554,800 | 4,005 |
| 2015-04-14 | 4,135 | 4,190 | 4,080 | 4,095 | 309,500 | 4,095 |
| 2015-04-13 | 4,220 | 4,280 | 4,145 | 4,165 | 271,700 | 4,165 |
| 2015-04-10 | 4,130 | 4,270 | 4,120 | 4,215 | 375,200 | 4,215 |
| 2015-04-09 | 4,145 | 4,195 | 4,130 | 4,155 | 298,000 | 4,155 |
| 2015-04-08 | 4,050 | 4,130 | 4,015 | 4,130 | 302,100 | 4,130 |
| 2015-04-07 | 4,085 | 4,090 | 3,985 | 4,070 | 271,900 | 4,070 |
| 2015-04-06 | 3,995 | 4,160 | 3,990 | 4,095 | 392,300 | 4,095 |
| 2015-04-03 | 3,925 | 3,980 | 3,905 | 3,980 | 280,000 | 3,980 |
| 2015-04-02 | 3,915 | 3,990 | 3,890 | 3,945 | 315,300 | 3,945 |
| 2015-04-01 | 3,880 | 3,910 | 3,825 | 3,880 | 208,400 | 3,880 |
| 2015-03-31 | 3,945 | 3,975 | 3,890 | 3,915 | 243,900 | 3,915 |
| 2015-03-30 | 3,855 | 3,920 | 3,830 | 3,910 | 253,200 | 3,910 |
| 2015-03-27 | 3,810 | 3,885 | 3,765 | 3,835 | 364,600 | 3,835 |
| 2015-03-26 | 3,885 | 3,895 | 3,840 | 3,865 | 234,200 | 3,865 |
| 2015-03-25 | 3,925 | 3,950 | 3,895 | 3,915 | 253,200 | 3,915 |
| 2015-03-24 | 3,915 | 3,940 | 3,905 | 3,925 | 198,000 | 3,925 |
| 2015-03-23 | 3,915 | 3,960 | 3,890 | 3,955 | 152,300 | 3,955 |
| 2015-03-20 | 3,925 | 3,955 | 3,880 | 3,910 | 206,800 | 3,910 |
| 2015-03-19 | 3,990 | 4,000 | 3,920 | 3,935 | 187,800 | 3,935 |
| 2015-03-18 | 3,945 | 3,985 | 3,910 | 3,985 | 176,100 | 3,985 |
| 2015-03-17 | 3,925 | 3,990 | 3,895 | 3,920 | 297,100 | 3,920 |
| 2015-03-16 | 3,905 | 3,935 | 3,865 | 3,895 | 293,400 | 3,895 |
| 2015-03-13 | 3,970 | 3,990 | 3,900 | 3,940 | 419,500 | 3,940 |
| 2015-03-12 | 3,940 | 3,990 | 3,920 | 3,965 | 281,700 | 3,965 |
| 2015-03-11 | 3,950 | 4,030 | 3,940 | 3,955 | 482,600 | 3,955 |
| 2015-03-10 | 4,080 | 4,095 | 3,965 | 3,985 | 374,500 | 3,985 |
| 2015-03-09 | 4,010 | 4,120 | 3,955 | 4,045 | 386,700 | 4,045 |
| 2015-03-06 | 4,080 | 4,085 | 4,000 | 4,025 | 510,500 | 4,025 |
| 2015-03-05 | 4,105 | 4,155 | 4,060 | 4,080 | 369,700 | 4,080 |
| 2015-03-04 | 4,210 | 4,225 | 4,085 | 4,105 | 448,700 | 4,105 |
| 2015-03-03 | 4,190 | 4,300 | 4,155 | 4,275 | 646,700 | 4,275 |
| 2015-03-02 | 4,035 | 4,235 | 4,030 | 4,190 | 717,900 | 4,190 |
| 2015-02-27 | 4,015 | 4,045 | 3,975 | 3,985 | 390,500 | 3,985 |
| 2015-02-26 | 4,040 | 4,050 | 4,005 | 4,040 | 352,400 | 4,040 |
| 2015-02-25 | 4,045 | 4,065 | 4,005 | 4,040 | 417,000 | 4,040 |
| 2015-02-24 | 4,015 | 4,045 | 4,000 | 4,040 | 328,300 | 4,040 |
| 2015-02-23 | 3,965 | 4,050 | 3,950 | 4,030 | 435,600 | 4,030 |
| 2015-02-20 | 3,980 | 3,985 | 3,940 | 3,960 | 411,200 | 3,960 |
| 2015-02-19 | 3,995 | 4,025 | 3,965 | 3,970 | 447,100 | 3,970 |
| 2015-02-18 | 3,910 | 4,015 | 3,890 | 3,990 | 821,800 | 3,990 |
| 2015-02-17 | 3,895 | 3,910 | 3,845 | 3,850 | 575,900 | 3,850 |
| 2015-02-16 | 3,905 | 3,960 | 3,885 | 3,895 | 486,400 | 3,895 |
| 2015-02-13 | 3,945 | 3,945 | 3,805 | 3,830 | 772,600 | 3,830 |
| 2015-02-12 | 4,070 | 4,075 | 3,925 | 3,965 | 870,300 | 3,965 |
| 2015-02-10 | 3,995 | 4,085 | 3,950 | 4,075 | 703,000 | 4,075 |
| 2015-02-09 | 3,850 | 4,025 | 3,805 | 4,020 | 962,400 | 4,020 |
| 2015-02-06 | 3,905 | 3,930 | 3,705 | 3,765 | 1,066,300 | 3,765 |
| 2015-02-05 | 3,880 | 3,955 | 3,860 | 3,940 | 735,600 | 3,940 |
| 2015-02-04 | 3,760 | 3,900 | 3,760 | 3,875 | 659,300 | 3,875 |
| 2015-02-03 | 3,700 | 3,860 | 3,685 | 3,805 | 1,023,100 | 3,805 |
| 2015-02-02 | 3,860 | 3,895 | 3,725 | 3,770 | 1,400,800 | 3,770 |
| 2015-01-30 | 3,960 | 4,090 | 3,815 | 3,965 | 2,745,000 | 3,965 |
| 2015-01-29 | 3,470 | 3,470 | 3,470 | 3,470 | 86,600 | 3,470 |
| 2015-01-28 | 2,910 | 2,984 | 2,898 | 2,969 | 449,800 | 2,969 |
| 2015-01-27 | 2,896 | 2,929 | 2,865 | 2,900 | 258,400 | 2,900 |
| 2015-01-26 | 2,821 | 2,874 | 2,814 | 2,851 | 375,500 | 2,851 |
| 2015-01-23 | 2,829 | 2,837 | 2,804 | 2,829 | 218,200 | 2,829 |
| 2015-01-22 | 2,795 | 2,816 | 2,750 | 2,814 | 263,700 | 2,814 |
| 2015-01-21 | 2,799 | 2,816 | 2,778 | 2,801 | 395,800 | 2,801 |
| 2015-01-20 | 2,775 | 2,826 | 2,774 | 2,826 | 278,700 | 2,826 |
| 2015-01-19 | 2,750 | 2,784 | 2,747 | 2,774 | 316,600 | 2,774 |
| 2015-01-16 | 2,696 | 2,734 | 2,688 | 2,730 | 350,000 | 2,730 |
| 2015-01-15 | 2,707 | 2,730 | 2,698 | 2,723 | 415,300 | 2,723 |
| 2015-01-14 | 2,670 | 2,704 | 2,652 | 2,694 | 453,300 | 2,694 |
| 2015-01-13 | 2,679 | 2,699 | 2,661 | 2,694 | 705,600 | 2,694 |
| 2015-01-09 | 2,694 | 2,698 | 2,656 | 2,680 | 472,700 | 2,680 |
| 2015-01-08 | 2,642 | 2,682 | 2,633 | 2,676 | 512,700 | 2,676 |
| 2015-01-07 | 2,605 | 2,628 | 2,595 | 2,618 | 436,100 | 2,618 |
| 2015-01-06 | 2,622 | 2,626 | 2,599 | 2,606 | 394,000 | 2,606 |
| 2015-01-05 | 2,642 | 2,686 | 2,634 | 2,645 | 540,500 | 2,645 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
