8237 (株)松屋 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 | 1,239 | 1,267 | 1,225 | 1,246 | 258,500 | 1,246 |
| 2015-12-29 | 1,181 | 1,242 | 1,173 | 1,238 | 361,300 | 1,238 |
| 2015-12-28 | 1,200 | 1,220 | 1,160 | 1,182 | 392,100 | 1,182 |
| 2015-12-25 | 1,181 | 1,204 | 1,175 | 1,188 | 252,200 | 1,188 |
| 2015-12-24 | 1,225 | 1,230 | 1,188 | 1,191 | 282,500 | 1,191 |
| 2015-12-22 | 1,206 | 1,245 | 1,199 | 1,232 | 301,800 | 1,232 |
| 2015-12-21 | 1,204 | 1,229 | 1,172 | 1,206 | 351,300 | 1,206 |
| 2015-12-18 | 1,270 | 1,288 | 1,214 | 1,219 | 568,000 | 1,219 |
| 2015-12-17 | 1,278 | 1,306 | 1,264 | 1,290 | 319,400 | 1,290 |
| 2015-12-16 | 1,278 | 1,285 | 1,254 | 1,268 | 236,300 | 1,268 |
| 2015-12-15 | 1,320 | 1,337 | 1,262 | 1,266 | 318,700 | 1,266 |
| 2015-12-14 | 1,291 | 1,318 | 1,291 | 1,311 | 303,700 | 1,311 |
| 2015-12-11 | 1,343 | 1,360 | 1,317 | 1,328 | 331,100 | 1,328 |
| 2015-12-10 | 1,388 | 1,396 | 1,350 | 1,355 | 280,100 | 1,355 |
| 2015-12-09 | 1,411 | 1,428 | 1,400 | 1,400 | 192,900 | 1,400 |
| 2015-12-08 | 1,427 | 1,446 | 1,410 | 1,414 | 180,500 | 1,414 |
| 2015-12-07 | 1,425 | 1,453 | 1,424 | 1,433 | 239,000 | 1,433 |
| 2015-12-04 | 1,421 | 1,428 | 1,407 | 1,409 | 332,700 | 1,409 |
| 2015-12-03 | 1,427 | 1,448 | 1,418 | 1,447 | 235,000 | 1,447 |
| 2015-12-02 | 1,460 | 1,463 | 1,424 | 1,432 | 570,600 | 1,432 |
| 2015-12-01 | 1,473 | 1,491 | 1,460 | 1,481 | 147,900 | 1,481 |
| 2015-11-30 | 1,488 | 1,499 | 1,473 | 1,478 | 178,100 | 1,478 |
| 2015-11-27 | 1,500 | 1,507 | 1,485 | 1,488 | 129,900 | 1,488 |
| 2015-11-26 | 1,501 | 1,516 | 1,493 | 1,498 | 197,600 | 1,498 |
| 2015-11-25 | 1,555 | 1,556 | 1,491 | 1,502 | 430,100 | 1,502 |
| 2015-11-24 | 1,567 | 1,584 | 1,548 | 1,565 | 221,900 | 1,565 |
| 2015-11-20 | 1,538 | 1,560 | 1,529 | 1,559 | 169,900 | 1,559 |
| 2015-11-19 | 1,484 | 1,566 | 1,477 | 1,530 | 423,400 | 1,530 |
| 2015-11-18 | 1,474 | 1,496 | 1,450 | 1,469 | 202,400 | 1,469 |
| 2015-11-17 | 1,476 | 1,485 | 1,457 | 1,473 | 173,700 | 1,473 |
| 2015-11-16 | 1,480 | 1,487 | 1,463 | 1,467 | 217,000 | 1,467 |
| 2015-11-13 | 1,493 | 1,519 | 1,487 | 1,507 | 123,700 | 1,507 |
| 2015-11-12 | 1,528 | 1,538 | 1,486 | 1,499 | 258,700 | 1,499 |
| 2015-11-11 | 1,554 | 1,585 | 1,528 | 1,535 | 243,600 | 1,535 |
| 2015-11-10 | 1,517 | 1,571 | 1,506 | 1,550 | 359,700 | 1,550 |
| 2015-11-09 | 1,510 | 1,533 | 1,491 | 1,521 | 250,300 | 1,521 |
| 2015-11-06 | 1,437 | 1,508 | 1,433 | 1,502 | 327,600 | 1,502 |
| 2015-11-05 | 1,446 | 1,449 | 1,416 | 1,431 | 253,300 | 1,431 |
| 2015-11-04 | 1,477 | 1,488 | 1,448 | 1,452 | 229,100 | 1,452 |
| 2015-11-02 | 1,469 | 1,474 | 1,445 | 1,459 | 172,000 | 1,459 |
| 2015-10-30 | 1,460 | 1,490 | 1,436 | 1,477 | 287,000 | 1,477 |
| 2015-10-29 | 1,489 | 1,489 | 1,462 | 1,468 | 172,700 | 1,468 |
| 2015-10-28 | 1,491 | 1,493 | 1,466 | 1,477 | 250,300 | 1,477 |
| 2015-10-27 | 1,510 | 1,537 | 1,495 | 1,497 | 232,800 | 1,497 |
| 2015-10-26 | 1,503 | 1,507 | 1,485 | 1,495 | 133,800 | 1,495 |
| 2015-10-23 | 1,506 | 1,514 | 1,482 | 1,487 | 253,400 | 1,487 |
| 2015-10-22 | 1,492 | 1,513 | 1,465 | 1,501 | 312,400 | 1,501 |
| 2015-10-21 | 1,460 | 1,505 | 1,450 | 1,504 | 326,700 | 1,504 |
| 2015-10-20 | 1,523 | 1,552 | 1,467 | 1,473 | 400,400 | 1,473 |
| 2015-10-19 | 1,474 | 1,540 | 1,470 | 1,537 | 481,400 | 1,537 |
| 2015-10-16 | 1,518 | 1,518 | 1,464 | 1,470 | 490,400 | 1,470 |
| 2015-10-15 | 1,510 | 1,521 | 1,489 | 1,505 | 352,300 | 1,505 |
| 2015-10-14 | 1,510 | 1,528 | 1,492 | 1,505 | 350,600 | 1,505 |
| 2015-10-13 | 1,545 | 1,557 | 1,516 | 1,530 | 527,000 | 1,530 |
| 2015-10-09 | 1,614 | 1,624 | 1,522 | 1,538 | 1,342,200 | 1,538 |
| 2015-10-08 | 1,750 | 1,770 | 1,666 | 1,694 | 242,800 | 1,694 |
| 2015-10-07 | 1,784 | 1,788 | 1,689 | 1,743 | 240,600 | 1,743 |
| 2015-10-06 | 1,818 | 1,829 | 1,756 | 1,762 | 154,900 | 1,762 |
| 2015-10-05 | 1,778 | 1,798 | 1,747 | 1,795 | 179,400 | 1,795 |
| 2015-10-02 | 1,800 | 1,827 | 1,737 | 1,749 | 259,300 | 1,749 |
| 2015-10-01 | 1,766 | 1,839 | 1,736 | 1,779 | 195,300 | 1,779 |
| 2015-09-30 | 1,709 | 1,740 | 1,685 | 1,726 | 250,700 | 1,726 |
| 2015-09-29 | 1,665 | 1,702 | 1,654 | 1,678 | 313,600 | 1,678 |
| 2015-09-28 | 1,708 | 1,708 | 1,655 | 1,686 | 129,700 | 1,686 |
| 2015-09-25 | 1,615 | 1,676 | 1,615 | 1,675 | 178,400 | 1,675 |
| 2015-09-24 | 1,590 | 1,668 | 1,590 | 1,615 | 217,100 | 1,615 |
| 2015-09-18 | 1,663 | 1,679 | 1,613 | 1,621 | 152,300 | 1,621 |
| 2015-09-17 | 1,650 | 1,697 | 1,633 | 1,680 | 221,000 | 1,680 |
| 2015-09-16 | 1,676 | 1,691 | 1,593 | 1,621 | 306,800 | 1,621 |
| 2015-09-15 | 1,679 | 1,720 | 1,663 | 1,665 | 94,300 | 1,665 |
| 2015-09-14 | 1,656 | 1,699 | 1,656 | 1,669 | 130,300 | 1,669 |
| 2015-09-11 | 1,605 | 1,707 | 1,605 | 1,696 | 227,300 | 1,696 |
| 2015-09-10 | 1,630 | 1,659 | 1,601 | 1,627 | 234,000 | 1,627 |
| 2015-09-09 | 1,712 | 1,746 | 1,648 | 1,686 | 360,200 | 1,686 |
| 2015-09-08 | 1,722 | 1,731 | 1,580 | 1,592 | 242,900 | 1,592 |
| 2015-09-07 | 1,737 | 1,761 | 1,680 | 1,723 | 211,800 | 1,723 |
| 2015-09-04 | 1,811 | 1,811 | 1,708 | 1,738 | 306,900 | 1,738 |
| 2015-09-03 | 1,849 | 1,880 | 1,787 | 1,791 | 191,400 | 1,791 |
| 2015-09-02 | 1,820 | 1,913 | 1,800 | 1,824 | 267,000 | 1,824 |
| 2015-09-01 | 1,957 | 1,985 | 1,829 | 1,838 | 488,000 | 1,838 |
| 2015-08-31 | 1,998 | 2,030 | 1,950 | 1,991 | 247,300 | 1,991 |
| 2015-08-28 | 2,009 | 2,052 | 1,969 | 2,048 | 215,200 | 2,048 |
| 2015-08-27 | 1,964 | 2,000 | 1,908 | 1,943 | 270,100 | 1,943 |
| 2015-08-26 | 1,905 | 1,975 | 1,873 | 1,963 | 293,000 | 1,963 |
| 2015-08-25 | 1,840 | 2,056 | 1,800 | 1,905 | 361,700 | 1,905 |
| 2015-08-24 | 2,062 | 2,110 | 1,956 | 1,960 | 269,000 | 1,960 |
| 2015-08-21 | 2,170 | 2,199 | 2,140 | 2,148 | 173,100 | 2,148 |
| 2015-08-20 | 2,260 | 2,302 | 2,216 | 2,219 | 103,700 | 2,219 |
| 2015-08-19 | 2,316 | 2,335 | 2,262 | 2,267 | 164,500 | 2,267 |
| 2015-08-18 | 2,456 | 2,467 | 2,310 | 2,342 | 222,000 | 2,342 |
| 2015-08-17 | 2,398 | 2,438 | 2,370 | 2,426 | 157,200 | 2,426 |
| 2015-08-14 | 2,389 | 2,457 | 2,372 | 2,403 | 131,700 | 2,403 |
| 2015-08-13 | 2,410 | 2,419 | 2,306 | 2,401 | 267,700 | 2,401 |
| 2015-08-12 | 2,490 | 2,535 | 2,410 | 2,417 | 199,000 | 2,417 |
| 2015-08-11 | 2,600 | 2,625 | 2,482 | 2,505 | 227,400 | 2,505 |
| 2015-08-10 | 2,520 | 2,592 | 2,481 | 2,592 | 163,700 | 2,592 |
| 2015-08-07 | 2,549 | 2,552 | 2,492 | 2,521 | 126,200 | 2,521 |
| 2015-08-06 | 2,583 | 2,600 | 2,517 | 2,550 | 231,500 | 2,550 |
| 2015-08-05 | 2,550 | 2,595 | 2,501 | 2,583 | 242,800 | 2,583 |
| 2015-08-04 | 2,401 | 2,593 | 2,385 | 2,581 | 569,500 | 2,581 |
| 2015-08-03 | 2,355 | 2,395 | 2,353 | 2,384 | 140,300 | 2,384 |
| 2015-07-31 | 2,331 | 2,349 | 2,270 | 2,331 | 137,000 | 2,331 |
| 2015-07-30 | 2,299 | 2,359 | 2,287 | 2,329 | 210,900 | 2,329 |
| 2015-07-29 | 2,250 | 2,323 | 2,250 | 2,289 | 190,600 | 2,289 |
| 2015-07-28 | 2,248 | 2,279 | 2,190 | 2,247 | 231,400 | 2,247 |
| 2015-07-27 | 2,399 | 2,400 | 2,256 | 2,270 | 216,800 | 2,270 |
| 2015-07-24 | 2,355 | 2,409 | 2,354 | 2,383 | 288,000 | 2,383 |
| 2015-07-23 | 2,278 | 2,379 | 2,261 | 2,334 | 282,300 | 2,334 |
| 2015-07-22 | 2,280 | 2,293 | 2,234 | 2,253 | 131,200 | 2,253 |
| 2015-07-21 | 2,221 | 2,288 | 2,211 | 2,283 | 181,100 | 2,283 |
| 2015-07-17 | 2,261 | 2,270 | 2,192 | 2,212 | 240,400 | 2,212 |
| 2015-07-16 | 2,216 | 2,273 | 2,172 | 2,266 | 294,000 | 2,266 |
| 2015-07-15 | 2,277 | 2,306 | 2,206 | 2,218 | 332,700 | 2,218 |
| 2015-07-14 | 2,460 | 2,500 | 2,259 | 2,275 | 751,500 | 2,275 |
| 2015-07-13 | 2,202 | 2,313 | 2,175 | 2,313 | 297,900 | 2,313 |
| 2015-07-10 | 2,248 | 2,263 | 2,161 | 2,177 | 141,400 | 2,177 |
| 2015-07-09 | 2,216 | 2,280 | 2,140 | 2,244 | 320,700 | 2,244 |
| 2015-07-08 | 2,374 | 2,383 | 2,284 | 2,284 | 342,200 | 2,284 |
| 2015-07-07 | 2,439 | 2,448 | 2,365 | 2,393 | 184,800 | 2,393 |
| 2015-07-06 | 2,430 | 2,472 | 2,380 | 2,389 | 193,600 | 2,389 |
| 2015-07-03 | 2,475 | 2,493 | 2,432 | 2,480 | 139,800 | 2,480 |
| 2015-07-02 | 2,440 | 2,518 | 2,431 | 2,477 | 228,800 | 2,477 |
| 2015-07-01 | 2,292 | 2,385 | 2,290 | 2,381 | 134,100 | 2,381 |
| 2015-06-30 | 2,251 | 2,304 | 2,251 | 2,300 | 130,100 | 2,300 |
| 2015-06-29 | 2,246 | 2,317 | 2,246 | 2,262 | 128,100 | 2,262 |
| 2015-06-26 | 2,285 | 2,365 | 2,260 | 2,349 | 158,200 | 2,349 |
| 2015-06-25 | 2,310 | 2,339 | 2,291 | 2,294 | 111,100 | 2,294 |
| 2015-06-24 | 2,363 | 2,365 | 2,282 | 2,318 | 181,100 | 2,318 |
| 2015-06-23 | 2,281 | 2,362 | 2,281 | 2,352 | 163,600 | 2,352 |
| 2015-06-22 | 2,281 | 2,313 | 2,251 | 2,295 | 201,100 | 2,295 |
| 2015-06-19 | 2,369 | 2,369 | 2,274 | 2,290 | 196,000 | 2,290 |
| 2015-06-18 | 2,378 | 2,396 | 2,316 | 2,329 | 110,200 | 2,329 |
| 2015-06-17 | 2,372 | 2,404 | 2,330 | 2,368 | 198,800 | 2,368 |
| 2015-06-16 | 2,285 | 2,380 | 2,271 | 2,352 | 321,400 | 2,352 |
| 2015-06-15 | 2,234 | 2,290 | 2,234 | 2,285 | 89,500 | 2,285 |
| 2015-06-12 | 2,300 | 2,320 | 2,259 | 2,274 | 220,800 | 2,274 |
| 2015-06-11 | 2,220 | 2,278 | 2,207 | 2,272 | 295,800 | 2,272 |
| 2015-06-10 | 2,248 | 2,250 | 2,194 | 2,207 | 224,800 | 2,207 |
| 2015-06-09 | 2,233 | 2,256 | 2,195 | 2,198 | 267,200 | 2,198 |
| 2015-06-08 | 2,282 | 2,336 | 2,214 | 2,233 | 284,900 | 2,233 |
| 2015-06-05 | 2,195 | 2,314 | 2,188 | 2,281 | 431,800 | 2,281 |
| 2015-06-04 | 2,120 | 2,248 | 2,112 | 2,227 | 450,100 | 2,227 |
| 2015-06-03 | 2,052 | 2,118 | 2,045 | 2,111 | 326,000 | 2,111 |
| 2015-06-02 | 2,010 | 2,043 | 2,009 | 2,034 | 188,900 | 2,034 |
| 2015-06-01 | 1,965 | 1,999 | 1,962 | 1,995 | 88,700 | 1,995 |
| 2015-05-29 | 1,955 | 2,010 | 1,934 | 1,991 | 144,500 | 1,991 |
| 2015-05-28 | 1,988 | 2,007 | 1,953 | 1,969 | 97,300 | 1,969 |
| 2015-05-27 | 1,981 | 1,987 | 1,964 | 1,972 | 96,000 | 1,972 |
| 2015-05-26 | 1,998 | 2,029 | 1,984 | 1,988 | 82,100 | 1,988 |
| 2015-05-25 | 1,980 | 1,999 | 1,971 | 1,993 | 85,800 | 1,993 |
| 2015-05-22 | 1,964 | 1,967 | 1,936 | 1,959 | 71,200 | 1,959 |
| 2015-05-21 | 1,955 | 1,998 | 1,955 | 1,962 | 130,300 | 1,962 |
| 2015-05-20 | 1,900 | 1,964 | 1,900 | 1,955 | 166,800 | 1,955 |
| 2015-05-19 | 1,863 | 1,919 | 1,863 | 1,900 | 215,200 | 1,900 |
| 2015-05-18 | 1,858 | 1,886 | 1,839 | 1,863 | 65,500 | 1,863 |
| 2015-05-15 | 1,844 | 1,876 | 1,836 | 1,865 | 184,700 | 1,865 |
| 2015-05-14 | 1,823 | 1,841 | 1,802 | 1,827 | 123,700 | 1,827 |
| 2015-05-13 | 1,811 | 1,855 | 1,811 | 1,848 | 122,500 | 1,848 |
| 2015-05-12 | 1,820 | 1,849 | 1,805 | 1,831 | 85,700 | 1,831 |
| 2015-05-11 | 1,857 | 1,871 | 1,822 | 1,831 | 122,200 | 1,831 |
| 2015-05-08 | 1,809 | 1,895 | 1,808 | 1,817 | 129,900 | 1,817 |
| 2015-05-07 | 1,805 | 1,838 | 1,787 | 1,796 | 141,100 | 1,796 |
| 2015-05-01 | 1,793 | 1,847 | 1,792 | 1,836 | 146,400 | 1,836 |
| 2015-04-30 | 1,834 | 1,852 | 1,793 | 1,810 | 301,700 | 1,810 |
| 2015-04-28 | 1,890 | 1,891 | 1,813 | 1,833 | 221,800 | 1,833 |
| 2015-04-27 | 1,890 | 1,902 | 1,857 | 1,869 | 193,800 | 1,869 |
| 2015-04-24 | 1,928 | 1,954 | 1,885 | 1,906 | 309,500 | 1,906 |
| 2015-04-23 | 1,952 | 1,986 | 1,927 | 1,936 | 142,400 | 1,936 |
| 2015-04-22 | 1,937 | 1,953 | 1,902 | 1,922 | 112,000 | 1,922 |
| 2015-04-21 | 1,906 | 1,931 | 1,860 | 1,925 | 147,700 | 1,925 |
| 2015-04-20 | 1,949 | 1,977 | 1,900 | 1,906 | 141,100 | 1,906 |
| 2015-04-17 | 2,036 | 2,065 | 1,947 | 1,949 | 192,600 | 1,949 |
| 2015-04-16 | 2,060 | 2,100 | 2,008 | 2,036 | 143,300 | 2,036 |
| 2015-04-15 | 1,985 | 2,106 | 1,983 | 2,063 | 450,100 | 2,063 |
| 2015-04-14 | 1,862 | 2,020 | 1,862 | 1,981 | 414,200 | 1,981 |
| 2015-04-13 | 1,860 | 1,869 | 1,830 | 1,861 | 67,900 | 1,861 |
| 2015-04-10 | 1,876 | 1,876 | 1,824 | 1,850 | 124,800 | 1,850 |
| 2015-04-09 | 1,854 | 1,899 | 1,850 | 1,864 | 156,700 | 1,864 |
| 2015-04-08 | 1,858 | 1,867 | 1,826 | 1,842 | 124,000 | 1,842 |
| 2015-04-07 | 1,920 | 1,928 | 1,825 | 1,849 | 187,600 | 1,849 |
| 2015-04-06 | 1,874 | 1,920 | 1,868 | 1,912 | 115,000 | 1,912 |
| 2015-04-03 | 1,835 | 1,899 | 1,822 | 1,898 | 153,300 | 1,898 |
| 2015-04-02 | 1,792 | 1,871 | 1,784 | 1,837 | 160,700 | 1,837 |
| 2015-04-01 | 1,792 | 1,805 | 1,768 | 1,780 | 127,200 | 1,780 |
| 2015-03-31 | 1,807 | 1,848 | 1,777 | 1,825 | 198,000 | 1,825 |
| 2015-03-30 | 1,764 | 1,799 | 1,755 | 1,769 | 71,100 | 1,769 |
| 2015-03-27 | 1,786 | 1,832 | 1,759 | 1,772 | 110,000 | 1,772 |
| 2015-03-26 | 1,814 | 1,823 | 1,784 | 1,796 | 133,700 | 1,796 |
| 2015-03-25 | 1,805 | 1,843 | 1,777 | 1,839 | 164,700 | 1,839 |
| 2015-03-24 | 1,830 | 1,830 | 1,785 | 1,798 | 134,600 | 1,798 |
| 2015-03-23 | 1,809 | 1,855 | 1,794 | 1,847 | 99,300 | 1,847 |
| 2015-03-20 | 1,815 | 1,836 | 1,785 | 1,820 | 157,700 | 1,820 |
| 2015-03-19 | 1,822 | 1,833 | 1,790 | 1,801 | 86,800 | 1,801 |
| 2015-03-18 | 1,842 | 1,848 | 1,801 | 1,819 | 126,900 | 1,819 |
| 2015-03-17 | 1,880 | 1,888 | 1,820 | 1,833 | 157,700 | 1,833 |
| 2015-03-16 | 1,890 | 1,890 | 1,833 | 1,840 | 138,100 | 1,840 |
| 2015-03-13 | 1,930 | 1,953 | 1,893 | 1,898 | 188,900 | 1,898 |
| 2015-03-12 | 1,849 | 1,920 | 1,839 | 1,910 | 254,300 | 1,910 |
| 2015-03-11 | 1,836 | 1,849 | 1,812 | 1,819 | 129,800 | 1,819 |
| 2015-03-10 | 1,856 | 1,935 | 1,847 | 1,858 | 244,600 | 1,858 |
| 2015-03-09 | 1,866 | 1,866 | 1,807 | 1,842 | 154,300 | 1,842 |
| 2015-03-06 | 1,851 | 1,879 | 1,829 | 1,868 | 150,400 | 1,868 |
| 2015-03-05 | 1,810 | 1,863 | 1,791 | 1,859 | 169,500 | 1,859 |
| 2015-03-04 | 1,739 | 1,837 | 1,736 | 1,809 | 298,500 | 1,809 |
| 2015-03-03 | 1,805 | 1,809 | 1,732 | 1,739 | 253,200 | 1,739 |
| 2015-03-02 | 1,801 | 1,822 | 1,788 | 1,814 | 107,200 | 1,814 |
| 2015-02-27 | 1,788 | 1,815 | 1,766 | 1,797 | 131,400 | 1,797 |
| 2015-02-26 | 1,780 | 1,794 | 1,768 | 1,780 | 82,200 | 1,780 |
| 2015-02-25 | 1,815 | 1,824 | 1,765 | 1,774 | 158,100 | 1,774 |
| 2015-02-24 | 1,801 | 1,858 | 1,800 | 1,809 | 243,000 | 1,809 |
| 2015-02-23 | 1,809 | 1,820 | 1,771 | 1,788 | 162,600 | 1,788 |
| 2015-02-20 | 1,865 | 1,865 | 1,792 | 1,811 | 164,200 | 1,811 |
| 2015-02-19 | 1,885 | 1,896 | 1,848 | 1,855 | 125,800 | 1,855 |
| 2015-02-18 | 1,799 | 1,900 | 1,796 | 1,880 | 185,400 | 1,880 |
| 2015-02-17 | 1,774 | 1,793 | 1,771 | 1,785 | 87,300 | 1,785 |
| 2015-02-16 | 1,840 | 1,843 | 1,773 | 1,780 | 173,800 | 1,780 |
| 2015-02-13 | 1,877 | 1,899 | 1,836 | 1,840 | 139,400 | 1,840 |
| 2015-02-12 | 1,843 | 1,887 | 1,825 | 1,877 | 201,200 | 1,877 |
| 2015-02-10 | 1,782 | 1,847 | 1,780 | 1,826 | 217,900 | 1,826 |
| 2015-02-09 | 1,805 | 1,811 | 1,762 | 1,775 | 100,200 | 1,775 |
| 2015-02-06 | 1,840 | 1,844 | 1,784 | 1,790 | 160,100 | 1,790 |
| 2015-02-05 | 1,863 | 1,872 | 1,841 | 1,843 | 72,200 | 1,843 |
| 2015-02-04 | 1,839 | 1,887 | 1,831 | 1,879 | 134,400 | 1,879 |
| 2015-02-03 | 1,904 | 1,912 | 1,826 | 1,831 | 209,100 | 1,831 |
| 2015-02-02 | 1,970 | 1,971 | 1,911 | 1,912 | 119,200 | 1,912 |
| 2015-01-30 | 1,971 | 2,000 | 1,950 | 1,959 | 145,100 | 1,959 |
| 2015-01-29 | 1,951 | 2,006 | 1,930 | 1,933 | 165,200 | 1,933 |
| 2015-01-28 | 1,918 | 1,988 | 1,909 | 1,971 | 162,400 | 1,971 |
| 2015-01-27 | 1,857 | 1,925 | 1,851 | 1,924 | 187,500 | 1,924 |
| 2015-01-26 | 1,829 | 1,857 | 1,820 | 1,857 | 107,400 | 1,857 |
| 2015-01-23 | 1,788 | 1,857 | 1,782 | 1,842 | 250,000 | 1,842 |
| 2015-01-22 | 1,773 | 1,790 | 1,742 | 1,763 | 147,400 | 1,763 |
| 2015-01-21 | 1,688 | 1,776 | 1,678 | 1,773 | 327,700 | 1,773 |
| 2015-01-20 | 1,656 | 1,673 | 1,640 | 1,667 | 95,900 | 1,667 |
| 2015-01-19 | 1,650 | 1,667 | 1,614 | 1,656 | 121,500 | 1,656 |
| 2015-01-16 | 1,637 | 1,639 | 1,581 | 1,630 | 96,500 | 1,630 |
| 2015-01-15 | 1,646 | 1,668 | 1,624 | 1,658 | 119,900 | 1,658 |
| 2015-01-14 | 1,652 | 1,675 | 1,632 | 1,636 | 128,600 | 1,636 |
| 2015-01-13 | 1,640 | 1,671 | 1,620 | 1,663 | 180,900 | 1,663 |
| 2015-01-09 | 1,581 | 1,684 | 1,575 | 1,640 | 253,000 | 1,640 |
| 2015-01-08 | 1,513 | 1,555 | 1,510 | 1,541 | 49,100 | 1,541 |
| 2015-01-07 | 1,501 | 1,552 | 1,501 | 1,513 | 82,500 | 1,513 |
| 2015-01-06 | 1,578 | 1,587 | 1,528 | 1,532 | 111,300 | 1,532 |
| 2015-01-05 | 1,609 | 1,609 | 1,584 | 1,593 | 45,700 | 1,593 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
