8242 エイチ・ツー・オー リテイリング(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 | 2,359 | 2,390 | 2,340 | 2,375 | 262,900 | 2,375 |
| 2015-12-29 | 2,317 | 2,377 | 2,300 | 2,343 | 401,900 | 2,343 |
| 2015-12-28 | 2,352 | 2,370 | 2,266 | 2,301 | 536,600 | 2,301 |
| 2015-12-25 | 2,321 | 2,383 | 2,321 | 2,349 | 234,600 | 2,349 |
| 2015-12-24 | 2,412 | 2,426 | 2,342 | 2,347 | 260,000 | 2,347 |
| 2015-12-22 | 2,387 | 2,402 | 2,356 | 2,385 | 335,400 | 2,385 |
| 2015-12-21 | 2,393 | 2,426 | 2,338 | 2,376 | 266,900 | 2,376 |
| 2015-12-18 | 2,434 | 2,486 | 2,397 | 2,397 | 536,900 | 2,397 |
| 2015-12-17 | 2,408 | 2,472 | 2,381 | 2,420 | 474,300 | 2,420 |
| 2015-12-16 | 2,350 | 2,377 | 2,307 | 2,351 | 322,600 | 2,351 |
| 2015-12-15 | 2,362 | 2,411 | 2,330 | 2,339 | 333,400 | 2,339 |
| 2015-12-14 | 2,352 | 2,396 | 2,346 | 2,384 | 352,000 | 2,384 |
| 2015-12-11 | 2,398 | 2,468 | 2,397 | 2,398 | 428,700 | 2,398 |
| 2015-12-10 | 2,432 | 2,472 | 2,428 | 2,430 | 303,500 | 2,430 |
| 2015-12-09 | 2,556 | 2,565 | 2,452 | 2,465 | 590,600 | 2,465 |
| 2015-12-08 | 2,558 | 2,577 | 2,528 | 2,542 | 294,300 | 2,542 |
| 2015-12-07 | 2,539 | 2,579 | 2,534 | 2,547 | 326,600 | 2,547 |
| 2015-12-04 | 2,524 | 2,559 | 2,483 | 2,496 | 318,900 | 2,496 |
| 2015-12-03 | 2,554 | 2,568 | 2,527 | 2,547 | 337,900 | 2,547 |
| 2015-12-02 | 2,580 | 2,600 | 2,544 | 2,557 | 577,700 | 2,557 |
| 2015-12-01 | 2,588 | 2,649 | 2,585 | 2,628 | 513,600 | 2,628 |
| 2015-11-30 | 2,630 | 2,630 | 2,559 | 2,572 | 548,900 | 2,572 |
| 2015-11-27 | 2,631 | 2,658 | 2,593 | 2,618 | 417,500 | 2,618 |
| 2015-11-26 | 2,630 | 2,668 | 2,615 | 2,637 | 447,700 | 2,637 |
| 2015-11-25 | 2,667 | 2,670 | 2,623 | 2,637 | 538,800 | 2,637 |
| 2015-11-24 | 2,754 | 2,790 | 2,689 | 2,711 | 1,113,600 | 2,711 |
| 2015-11-20 | 2,535 | 2,614 | 2,518 | 2,614 | 789,900 | 2,614 |
| 2015-11-19 | 2,511 | 2,569 | 2,505 | 2,529 | 523,200 | 2,529 |
| 2015-11-18 | 2,520 | 2,534 | 2,490 | 2,495 | 339,400 | 2,495 |
| 2015-11-17 | 2,498 | 2,513 | 2,462 | 2,496 | 401,600 | 2,496 |
| 2015-11-16 | 2,491 | 2,517 | 2,475 | 2,475 | 341,800 | 2,475 |
| 2015-11-13 | 2,522 | 2,549 | 2,503 | 2,541 | 345,200 | 2,541 |
| 2015-11-12 | 2,471 | 2,514 | 2,470 | 2,509 | 221,300 | 2,509 |
| 2015-11-11 | 2,436 | 2,519 | 2,436 | 2,512 | 370,200 | 2,512 |
| 2015-11-10 | 2,460 | 2,500 | 2,401 | 2,428 | 606,600 | 2,428 |
| 2015-11-09 | 2,499 | 2,540 | 2,482 | 2,510 | 616,800 | 2,510 |
| 2015-11-06 | 2,480 | 2,499 | 2,447 | 2,490 | 485,000 | 2,490 |
| 2015-11-05 | 2,449 | 2,496 | 2,439 | 2,474 | 584,900 | 2,474 |
| 2015-11-04 | 2,400 | 2,439 | 2,373 | 2,417 | 795,600 | 2,417 |
| 2015-11-02 | 2,350 | 2,381 | 2,319 | 2,338 | 499,100 | 2,338 |
| 2015-10-30 | 2,394 | 2,428 | 2,335 | 2,367 | 832,500 | 2,367 |
| 2015-10-29 | 2,400 | 2,430 | 2,321 | 2,321 | 1,231,600 | 2,321 |
| 2015-10-28 | 2,392 | 2,393 | 2,336 | 2,363 | 374,000 | 2,363 |
| 2015-10-27 | 2,351 | 2,398 | 2,340 | 2,370 | 350,000 | 2,370 |
| 2015-10-26 | 2,350 | 2,372 | 2,310 | 2,365 | 353,900 | 2,365 |
| 2015-10-23 | 2,353 | 2,365 | 2,315 | 2,350 | 260,600 | 2,350 |
| 2015-10-22 | 2,306 | 2,335 | 2,302 | 2,310 | 153,400 | 2,310 |
| 2015-10-21 | 2,318 | 2,339 | 2,297 | 2,329 | 183,100 | 2,329 |
| 2015-10-20 | 2,359 | 2,378 | 2,311 | 2,317 | 177,500 | 2,317 |
| 2015-10-19 | 2,322 | 2,354 | 2,298 | 2,334 | 321,400 | 2,334 |
| 2015-10-16 | 2,345 | 2,353 | 2,309 | 2,329 | 316,400 | 2,329 |
| 2015-10-15 | 2,306 | 2,339 | 2,296 | 2,331 | 429,300 | 2,331 |
| 2015-10-14 | 2,271 | 2,289 | 2,246 | 2,273 | 310,000 | 2,273 |
| 2015-10-13 | 2,271 | 2,304 | 2,245 | 2,271 | 312,400 | 2,271 |
| 2015-10-09 | 2,297 | 2,300 | 2,239 | 2,299 | 353,100 | 2,299 |
| 2015-10-08 | 2,340 | 2,364 | 2,272 | 2,285 | 388,100 | 2,285 |
| 2015-10-07 | 2,400 | 2,400 | 2,316 | 2,377 | 374,600 | 2,377 |
| 2015-10-06 | 2,385 | 2,396 | 2,349 | 2,376 | 455,500 | 2,376 |
| 2015-10-05 | 2,354 | 2,380 | 2,320 | 2,371 | 292,000 | 2,371 |
| 2015-10-02 | 2,263 | 2,340 | 2,258 | 2,334 | 290,900 | 2,334 |
| 2015-10-01 | 2,279 | 2,339 | 2,252 | 2,292 | 362,200 | 2,292 |
| 2015-09-30 | 2,215 | 2,293 | 2,212 | 2,259 | 455,300 | 2,259 |
| 2015-09-29 | 2,247 | 2,275 | 2,161 | 2,185 | 494,800 | 2,185 |
| 2015-09-28 | 2,281 | 2,288 | 2,205 | 2,279 | 375,300 | 2,279 |
| 2015-09-25 | 2,222 | 2,278 | 2,219 | 2,278 | 630,900 | 2,278 |
| 2015-09-24 | 2,165 | 2,249 | 2,154 | 2,212 | 375,100 | 2,212 |
| 2015-09-18 | 2,256 | 2,256 | 2,199 | 2,201 | 247,000 | 2,201 |
| 2015-09-17 | 2,260 | 2,277 | 2,213 | 2,260 | 398,300 | 2,260 |
| 2015-09-16 | 2,266 | 2,266 | 2,161 | 2,224 | 414,900 | 2,224 |
| 2015-09-15 | 2,245 | 2,274 | 2,202 | 2,252 | 404,500 | 2,252 |
| 2015-09-14 | 2,214 | 2,287 | 2,194 | 2,240 | 738,000 | 2,240 |
| 2015-09-11 | 2,078 | 2,193 | 2,078 | 2,164 | 514,400 | 2,164 |
| 2015-09-10 | 2,125 | 2,153 | 2,094 | 2,128 | 307,600 | 2,128 |
| 2015-09-09 | 2,120 | 2,170 | 2,076 | 2,168 | 501,000 | 2,168 |
| 2015-09-08 | 2,151 | 2,166 | 2,038 | 2,043 | 405,200 | 2,043 |
| 2015-09-07 | 2,153 | 2,177 | 2,116 | 2,143 | 464,400 | 2,143 |
| 2015-09-04 | 2,249 | 2,289 | 2,144 | 2,166 | 458,700 | 2,166 |
| 2015-09-03 | 2,244 | 2,289 | 2,230 | 2,231 | 357,800 | 2,231 |
| 2015-09-02 | 2,251 | 2,342 | 2,217 | 2,231 | 671,000 | 2,231 |
| 2015-09-01 | 2,390 | 2,400 | 2,297 | 2,300 | 416,000 | 2,300 |
| 2015-08-31 | 2,380 | 2,420 | 2,346 | 2,418 | 287,800 | 2,418 |
| 2015-08-28 | 2,424 | 2,428 | 2,344 | 2,391 | 247,900 | 2,391 |
| 2015-08-27 | 2,290 | 2,376 | 2,285 | 2,338 | 275,100 | 2,338 |
| 2015-08-26 | 2,284 | 2,303 | 2,251 | 2,298 | 421,800 | 2,298 |
| 2015-08-25 | 2,215 | 2,340 | 2,187 | 2,234 | 712,100 | 2,234 |
| 2015-08-24 | 2,390 | 2,431 | 2,300 | 2,304 | 445,600 | 2,304 |
| 2015-08-21 | 2,449 | 2,489 | 2,439 | 2,443 | 411,300 | 2,443 |
| 2015-08-20 | 2,538 | 2,582 | 2,504 | 2,508 | 315,500 | 2,508 |
| 2015-08-19 | 2,588 | 2,607 | 2,557 | 2,559 | 300,500 | 2,559 |
| 2015-08-18 | 2,672 | 2,689 | 2,596 | 2,601 | 289,200 | 2,601 |
| 2015-08-17 | 2,630 | 2,668 | 2,619 | 2,660 | 243,800 | 2,660 |
| 2015-08-14 | 2,608 | 2,657 | 2,595 | 2,626 | 346,200 | 2,626 |
| 2015-08-13 | 2,597 | 2,618 | 2,541 | 2,603 | 512,000 | 2,603 |
| 2015-08-12 | 2,637 | 2,668 | 2,591 | 2,600 | 460,100 | 2,600 |
| 2015-08-11 | 2,718 | 2,738 | 2,651 | 2,664 | 680,900 | 2,664 |
| 2015-08-10 | 2,685 | 2,760 | 2,685 | 2,749 | 394,900 | 2,749 |
| 2015-08-07 | 2,679 | 2,685 | 2,625 | 2,656 | 310,800 | 2,656 |
| 2015-08-06 | 2,721 | 2,739 | 2,658 | 2,683 | 955,900 | 2,683 |
| 2015-08-05 | 2,786 | 2,811 | 2,692 | 2,711 | 666,400 | 2,711 |
| 2015-08-04 | 2,678 | 2,824 | 2,675 | 2,783 | 913,100 | 2,783 |
| 2015-08-03 | 2,597 | 2,691 | 2,597 | 2,657 | 931,900 | 2,657 |
| 2015-07-31 | 2,599 | 2,672 | 2,551 | 2,593 | 1,729,900 | 2,593 |
| 2015-07-30 | 2,858 | 2,875 | 2,791 | 2,799 | 518,900 | 2,799 |
| 2015-07-29 | 2,807 | 2,827 | 2,773 | 2,820 | 303,000 | 2,820 |
| 2015-07-28 | 2,777 | 2,778 | 2,705 | 2,756 | 802,400 | 2,756 |
| 2015-07-27 | 2,884 | 2,909 | 2,806 | 2,825 | 557,500 | 2,825 |
| 2015-07-24 | 2,849 | 2,976 | 2,849 | 2,934 | 1,140,800 | 2,934 |
| 2015-07-23 | 2,727 | 2,826 | 2,720 | 2,800 | 370,400 | 2,800 |
| 2015-07-22 | 2,737 | 2,787 | 2,706 | 2,732 | 337,400 | 2,732 |
| 2015-07-21 | 2,708 | 2,765 | 2,680 | 2,755 | 467,300 | 2,755 |
| 2015-07-17 | 2,675 | 2,709 | 2,663 | 2,673 | 272,300 | 2,673 |
| 2015-07-16 | 2,687 | 2,705 | 2,641 | 2,698 | 521,000 | 2,698 |
| 2015-07-15 | 2,623 | 2,639 | 2,591 | 2,627 | 388,000 | 2,627 |
| 2015-07-14 | 2,658 | 2,671 | 2,588 | 2,622 | 383,400 | 2,622 |
| 2015-07-13 | 2,548 | 2,594 | 2,493 | 2,586 | 418,300 | 2,586 |
| 2015-07-10 | 2,622 | 2,622 | 2,501 | 2,521 | 863,200 | 2,521 |
| 2015-07-09 | 2,549 | 2,619 | 2,526 | 2,611 | 616,600 | 2,611 |
| 2015-07-08 | 2,746 | 2,746 | 2,637 | 2,637 | 632,100 | 2,637 |
| 2015-07-07 | 2,743 | 2,757 | 2,709 | 2,745 | 583,700 | 2,745 |
| 2015-07-06 | 2,701 | 2,763 | 2,690 | 2,703 | 341,000 | 2,703 |
| 2015-07-03 | 2,777 | 2,790 | 2,721 | 2,751 | 559,300 | 2,751 |
| 2015-07-02 | 2,712 | 2,838 | 2,707 | 2,776 | 1,136,400 | 2,776 |
| 2015-07-01 | 2,585 | 2,671 | 2,585 | 2,667 | 754,800 | 2,667 |
| 2015-06-30 | 2,552 | 2,584 | 2,532 | 2,550 | 505,100 | 2,550 |
| 2015-06-29 | 2,530 | 2,563 | 2,519 | 2,542 | 521,400 | 2,542 |
| 2015-06-26 | 2,551 | 2,610 | 2,540 | 2,584 | 558,300 | 2,584 |
| 2015-06-25 | 2,550 | 2,600 | 2,534 | 2,563 | 669,800 | 2,563 |
| 2015-06-24 | 2,609 | 2,628 | 2,580 | 2,587 | 642,600 | 2,587 |
| 2015-06-23 | 2,573 | 2,597 | 2,557 | 2,597 | 658,100 | 2,597 |
| 2015-06-22 | 2,538 | 2,612 | 2,538 | 2,585 | 996,400 | 2,585 |
| 2015-06-19 | 2,500 | 2,553 | 2,499 | 2,531 | 1,543,600 | 2,531 |
| 2015-06-18 | 2,383 | 2,489 | 2,377 | 2,467 | 1,620,400 | 2,467 |
| 2015-06-17 | 2,361 | 2,374 | 2,314 | 2,356 | 878,100 | 2,356 |
| 2015-06-16 | 2,300 | 2,364 | 2,300 | 2,342 | 1,051,500 | 2,342 |
| 2015-06-15 | 2,232 | 2,298 | 2,222 | 2,294 | 639,000 | 2,294 |
| 2015-06-12 | 2,295 | 2,303 | 2,258 | 2,266 | 715,600 | 2,266 |
| 2015-06-11 | 2,251 | 2,284 | 2,250 | 2,268 | 504,100 | 2,268 |
| 2015-06-10 | 2,240 | 2,255 | 2,217 | 2,226 | 842,900 | 2,226 |
| 2015-06-09 | 2,257 | 2,279 | 2,237 | 2,242 | 985,200 | 2,242 |
| 2015-06-08 | 2,291 | 2,295 | 2,232 | 2,235 | 602,900 | 2,235 |
| 2015-06-05 | 2,307 | 2,333 | 2,287 | 2,298 | 537,400 | 2,298 |
| 2015-06-04 | 2,307 | 2,359 | 2,305 | 2,330 | 897,700 | 2,330 |
| 2015-06-03 | 2,290 | 2,318 | 2,278 | 2,290 | 523,300 | 2,290 |
| 2015-06-02 | 2,307 | 2,316 | 2,280 | 2,306 | 281,900 | 2,306 |
| 2015-06-01 | 2,282 | 2,300 | 2,268 | 2,291 | 418,300 | 2,291 |
| 2015-05-29 | 2,276 | 2,315 | 2,266 | 2,302 | 483,100 | 2,302 |
| 2015-05-28 | 2,304 | 2,307 | 2,260 | 2,282 | 489,300 | 2,282 |
| 2015-05-27 | 2,330 | 2,331 | 2,301 | 2,318 | 326,100 | 2,318 |
| 2015-05-26 | 2,360 | 2,373 | 2,342 | 2,348 | 312,000 | 2,348 |
| 2015-05-25 | 2,360 | 2,374 | 2,340 | 2,361 | 457,300 | 2,361 |
| 2015-05-22 | 2,360 | 2,368 | 2,301 | 2,355 | 708,600 | 2,355 |
| 2015-05-21 | 2,398 | 2,417 | 2,356 | 2,376 | 734,000 | 2,376 |
| 2015-05-20 | 2,314 | 2,411 | 2,300 | 2,391 | 1,038,600 | 2,391 |
| 2015-05-19 | 2,209 | 2,299 | 2,200 | 2,289 | 868,500 | 2,289 |
| 2015-05-18 | 2,187 | 2,205 | 2,170 | 2,205 | 445,100 | 2,205 |
| 2015-05-15 | 2,172 | 2,209 | 2,152 | 2,187 | 595,600 | 2,187 |
| 2015-05-14 | 2,205 | 2,230 | 2,162 | 2,174 | 702,700 | 2,174 |
| 2015-05-13 | 2,198 | 2,235 | 2,198 | 2,225 | 274,100 | 2,225 |
| 2015-05-12 | 2,187 | 2,231 | 2,187 | 2,230 | 403,000 | 2,230 |
| 2015-05-11 | 2,190 | 2,241 | 2,187 | 2,207 | 454,200 | 2,207 |
| 2015-05-08 | 2,176 | 2,176 | 2,137 | 2,140 | 329,500 | 2,140 |
| 2015-05-07 | 2,165 | 2,210 | 2,152 | 2,170 | 338,400 | 2,170 |
| 2015-05-01 | 2,170 | 2,181 | 2,155 | 2,169 | 277,900 | 2,169 |
| 2015-04-30 | 2,241 | 2,242 | 2,149 | 2,160 | 603,700 | 2,160 |
| 2015-04-28 | 2,289 | 2,290 | 2,245 | 2,266 | 238,500 | 2,266 |
| 2015-04-27 | 2,259 | 2,299 | 2,240 | 2,288 | 486,500 | 2,288 |
| 2015-04-24 | 2,258 | 2,271 | 2,221 | 2,236 | 407,900 | 2,236 |
| 2015-04-23 | 2,239 | 2,278 | 2,235 | 2,272 | 423,900 | 2,272 |
| 2015-04-22 | 2,262 | 2,264 | 2,228 | 2,238 | 268,600 | 2,238 |
| 2015-04-21 | 2,251 | 2,264 | 2,237 | 2,262 | 274,200 | 2,262 |
| 2015-04-20 | 2,203 | 2,262 | 2,194 | 2,232 | 453,700 | 2,232 |
| 2015-04-17 | 2,270 | 2,277 | 2,218 | 2,231 | 614,100 | 2,231 |
| 2015-04-16 | 2,294 | 2,304 | 2,252 | 2,283 | 557,100 | 2,283 |
| 2015-04-15 | 2,301 | 2,321 | 2,276 | 2,282 | 426,300 | 2,282 |
| 2015-04-14 | 2,310 | 2,327 | 2,297 | 2,327 | 371,800 | 2,327 |
| 2015-04-13 | 2,361 | 2,365 | 2,312 | 2,324 | 249,000 | 2,324 |
| 2015-04-10 | 2,373 | 2,378 | 2,344 | 2,364 | 259,400 | 2,364 |
| 2015-04-09 | 2,333 | 2,398 | 2,333 | 2,363 | 688,900 | 2,363 |
| 2015-04-08 | 2,322 | 2,358 | 2,292 | 2,353 | 517,100 | 2,353 |
| 2015-04-07 | 2,361 | 2,363 | 2,307 | 2,333 | 480,700 | 2,333 |
| 2015-04-06 | 2,337 | 2,366 | 2,319 | 2,361 | 447,300 | 2,361 |
| 2015-04-03 | 2,292 | 2,343 | 2,290 | 2,337 | 409,700 | 2,337 |
| 2015-04-02 | 2,288 | 2,343 | 2,288 | 2,309 | 657,000 | 2,309 |
| 2015-04-01 | 2,262 | 2,290 | 2,209 | 2,271 | 441,400 | 2,271 |
| 2015-03-31 | 2,338 | 2,365 | 2,259 | 2,264 | 591,800 | 2,264 |
| 2015-03-30 | 2,260 | 2,320 | 2,244 | 2,293 | 506,300 | 2,293 |
| 2015-03-27 | 2,295 | 2,338 | 2,271 | 2,286 | 432,100 | 2,286 |
| 2015-03-26 | 2,320 | 2,324 | 2,281 | 2,313 | 457,400 | 2,313 |
| 2015-03-25 | 2,300 | 2,339 | 2,265 | 2,320 | 566,400 | 2,320 |
| 2015-03-24 | 2,312 | 2,417 | 2,286 | 2,302 | 987,000 | 2,302 |
| 2015-03-23 | 2,288 | 2,305 | 2,265 | 2,304 | 357,400 | 2,304 |
| 2015-03-20 | 2,277 | 2,317 | 2,270 | 2,288 | 321,800 | 2,288 |
| 2015-03-19 | 2,288 | 2,295 | 2,248 | 2,269 | 335,400 | 2,269 |
| 2015-03-18 | 2,246 | 2,293 | 2,244 | 2,281 | 291,300 | 2,281 |
| 2015-03-17 | 2,259 | 2,276 | 2,226 | 2,245 | 361,400 | 2,245 |
| 2015-03-16 | 2,241 | 2,260 | 2,238 | 2,245 | 371,700 | 2,245 |
| 2015-03-13 | 2,264 | 2,264 | 2,232 | 2,245 | 507,100 | 2,245 |
| 2015-03-12 | 2,263 | 2,286 | 2,240 | 2,260 | 640,000 | 2,260 |
| 2015-03-11 | 2,299 | 2,326 | 2,250 | 2,257 | 369,100 | 2,257 |
| 2015-03-10 | 2,340 | 2,343 | 2,300 | 2,322 | 317,500 | 2,322 |
| 2015-03-09 | 2,337 | 2,337 | 2,312 | 2,325 | 218,800 | 2,325 |
| 2015-03-06 | 2,319 | 2,346 | 2,310 | 2,337 | 434,000 | 2,337 |
| 2015-03-05 | 2,297 | 2,297 | 2,268 | 2,295 | 379,400 | 2,295 |
| 2015-03-04 | 2,300 | 2,309 | 2,254 | 2,271 | 583,500 | 2,271 |
| 2015-03-03 | 2,317 | 2,357 | 2,314 | 2,341 | 350,000 | 2,341 |
| 2015-03-02 | 2,300 | 2,371 | 2,300 | 2,308 | 486,300 | 2,308 |
| 2015-02-27 | 2,280 | 2,306 | 2,255 | 2,292 | 432,900 | 2,292 |
| 2015-02-26 | 2,227 | 2,276 | 2,225 | 2,261 | 494,900 | 2,261 |
| 2015-02-25 | 2,209 | 2,224 | 2,164 | 2,208 | 503,000 | 2,208 |
| 2015-02-24 | 2,150 | 2,247 | 2,150 | 2,215 | 674,100 | 2,215 |
| 2015-02-23 | 2,175 | 2,182 | 2,137 | 2,169 | 406,500 | 2,169 |
| 2015-02-20 | 2,229 | 2,230 | 2,151 | 2,165 | 475,400 | 2,165 |
| 2015-02-19 | 2,135 | 2,230 | 2,134 | 2,203 | 685,800 | 2,203 |
| 2015-02-18 | 2,151 | 2,166 | 2,112 | 2,125 | 739,300 | 2,125 |
| 2015-02-17 | 2,159 | 2,198 | 2,113 | 2,141 | 684,500 | 2,141 |
| 2015-02-16 | 2,261 | 2,269 | 2,000 | 2,158 | 1,080,500 | 2,158 |
| 2015-02-13 | 2,219 | 2,252 | 2,174 | 2,229 | 602,400 | 2,229 |
| 2015-02-12 | 2,200 | 2,230 | 2,168 | 2,194 | 678,900 | 2,194 |
| 2015-02-10 | 2,164 | 2,190 | 2,138 | 2,173 | 471,300 | 2,173 |
| 2015-02-09 | 2,150 | 2,176 | 2,124 | 2,149 | 747,200 | 2,149 |
| 2015-02-06 | 2,287 | 2,287 | 2,167 | 2,174 | 698,900 | 2,174 |
| 2015-02-05 | 2,292 | 2,320 | 2,223 | 2,247 | 656,900 | 2,247 |
| 2015-02-04 | 2,200 | 2,298 | 2,196 | 2,270 | 810,100 | 2,270 |
| 2015-02-03 | 2,199 | 2,226 | 2,140 | 2,154 | 747,000 | 2,154 |
| 2015-02-02 | 2,148 | 2,195 | 2,140 | 2,153 | 1,028,200 | 2,153 |
| 2015-01-30 | 2,140 | 2,143 | 2,076 | 2,089 | 583,700 | 2,089 |
| 2015-01-29 | 2,134 | 2,161 | 2,115 | 2,129 | 468,800 | 2,129 |
| 2015-01-28 | 2,089 | 2,143 | 2,075 | 2,136 | 362,000 | 2,136 |
| 2015-01-27 | 2,048 | 2,094 | 2,029 | 2,088 | 407,700 | 2,088 |
| 2015-01-26 | 2,028 | 2,036 | 2,007 | 2,032 | 421,400 | 2,032 |
| 2015-01-23 | 2,019 | 2,059 | 2,013 | 2,056 | 522,600 | 2,056 |
| 2015-01-22 | 1,996 | 2,025 | 1,992 | 2,019 | 399,500 | 2,019 |
| 2015-01-21 | 1,940 | 1,991 | 1,934 | 1,988 | 553,700 | 1,988 |
| 2015-01-20 | 1,897 | 1,954 | 1,897 | 1,954 | 376,300 | 1,954 |
| 2015-01-19 | 1,915 | 1,915 | 1,885 | 1,896 | 287,300 | 1,896 |
| 2015-01-16 | 1,900 | 1,909 | 1,877 | 1,905 | 294,800 | 1,905 |
| 2015-01-15 | 1,904 | 1,941 | 1,900 | 1,936 | 317,200 | 1,936 |
| 2015-01-14 | 1,885 | 1,913 | 1,885 | 1,893 | 241,600 | 1,893 |
| 2015-01-13 | 1,890 | 1,901 | 1,865 | 1,886 | 448,300 | 1,886 |
| 2015-01-09 | 1,920 | 1,932 | 1,912 | 1,923 | 297,000 | 1,923 |
| 2015-01-08 | 1,884 | 1,920 | 1,876 | 1,900 | 425,600 | 1,900 |
| 2015-01-07 | 1,876 | 1,895 | 1,874 | 1,875 | 317,300 | 1,875 |
| 2015-01-06 | 1,890 | 1,919 | 1,885 | 1,890 | 356,900 | 1,890 |
| 2015-01-05 | 1,907 | 1,917 | 1,871 | 1,912 | 436,400 | 1,912 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
