8273 (株)イズミ 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 | 4,695 | 4,745 | 4,675 | 4,710 | 90,200 | 4,710 |
| 2015-12-29 | 4,635 | 4,740 | 4,615 | 4,690 | 113,600 | 4,690 |
| 2015-12-28 | 4,680 | 4,705 | 4,565 | 4,660 | 127,000 | 4,660 |
| 2015-12-25 | 4,605 | 4,695 | 4,600 | 4,685 | 97,100 | 4,685 |
| 2015-12-24 | 4,755 | 4,755 | 4,600 | 4,605 | 89,000 | 4,605 |
| 2015-12-22 | 4,695 | 4,770 | 4,655 | 4,755 | 146,600 | 4,755 |
| 2015-12-21 | 4,705 | 4,775 | 4,610 | 4,685 | 119,200 | 4,685 |
| 2015-12-18 | 4,700 | 4,850 | 4,695 | 4,745 | 291,200 | 4,745 |
| 2015-12-17 | 4,705 | 4,735 | 4,675 | 4,710 | 149,800 | 4,710 |
| 2015-12-16 | 4,565 | 4,605 | 4,510 | 4,595 | 140,700 | 4,595 |
| 2015-12-15 | 4,610 | 4,660 | 4,490 | 4,495 | 181,500 | 4,495 |
| 2015-12-14 | 4,550 | 4,640 | 4,550 | 4,610 | 193,100 | 4,610 |
| 2015-12-11 | 4,585 | 4,635 | 4,565 | 4,605 | 154,800 | 4,605 |
| 2015-12-10 | 4,640 | 4,685 | 4,610 | 4,625 | 174,800 | 4,625 |
| 2015-12-09 | 4,680 | 4,740 | 4,630 | 4,640 | 119,000 | 4,640 |
| 2015-12-08 | 4,725 | 4,780 | 4,680 | 4,715 | 97,200 | 4,715 |
| 2015-12-07 | 4,745 | 4,775 | 4,685 | 4,710 | 106,000 | 4,710 |
| 2015-12-04 | 4,695 | 4,735 | 4,620 | 4,675 | 148,700 | 4,675 |
| 2015-12-03 | 4,820 | 4,820 | 4,690 | 4,715 | 133,400 | 4,715 |
| 2015-12-02 | 4,860 | 4,865 | 4,795 | 4,815 | 115,000 | 4,815 |
| 2015-12-01 | 4,800 | 4,880 | 4,775 | 4,865 | 153,600 | 4,865 |
| 2015-11-30 | 4,780 | 4,835 | 4,750 | 4,810 | 134,000 | 4,810 |
| 2015-11-27 | 4,780 | 4,830 | 4,750 | 4,780 | 102,400 | 4,780 |
| 2015-11-26 | 4,745 | 4,810 | 4,740 | 4,780 | 120,100 | 4,780 |
| 2015-11-25 | 4,725 | 4,730 | 4,670 | 4,715 | 97,600 | 4,715 |
| 2015-11-24 | 4,700 | 4,735 | 4,665 | 4,720 | 127,300 | 4,720 |
| 2015-11-20 | 4,655 | 4,710 | 4,650 | 4,700 | 132,600 | 4,700 |
| 2015-11-19 | 4,665 | 4,740 | 4,625 | 4,690 | 147,000 | 4,690 |
| 2015-11-18 | 4,715 | 4,730 | 4,595 | 4,615 | 203,900 | 4,615 |
| 2015-11-17 | 4,725 | 4,725 | 4,625 | 4,660 | 188,100 | 4,660 |
| 2015-11-16 | 4,715 | 4,785 | 4,665 | 4,690 | 197,800 | 4,690 |
| 2015-11-13 | 4,750 | 4,775 | 4,700 | 4,715 | 166,900 | 4,715 |
| 2015-11-12 | 4,750 | 4,805 | 4,730 | 4,765 | 191,900 | 4,765 |
| 2015-11-11 | 4,660 | 4,765 | 4,610 | 4,750 | 292,500 | 4,750 |
| 2015-11-10 | 4,550 | 4,610 | 4,540 | 4,600 | 127,400 | 4,600 |
| 2015-11-09 | 4,595 | 4,645 | 4,585 | 4,620 | 194,300 | 4,620 |
| 2015-11-06 | 4,490 | 4,565 | 4,470 | 4,555 | 138,400 | 4,555 |
| 2015-11-05 | 4,475 | 4,495 | 4,415 | 4,485 | 145,500 | 4,485 |
| 2015-11-04 | 4,495 | 4,525 | 4,435 | 4,470 | 180,600 | 4,470 |
| 2015-11-02 | 4,455 | 4,515 | 4,395 | 4,425 | 143,100 | 4,425 |
| 2015-10-30 | 4,430 | 4,545 | 4,430 | 4,520 | 201,900 | 4,520 |
| 2015-10-29 | 4,515 | 4,515 | 4,430 | 4,460 | 533,200 | 4,460 |
| 2015-10-28 | 4,470 | 4,535 | 4,465 | 4,505 | 280,000 | 4,505 |
| 2015-10-27 | 4,405 | 4,515 | 4,365 | 4,465 | 257,900 | 4,465 |
| 2015-10-26 | 4,410 | 4,415 | 4,295 | 4,360 | 314,900 | 4,360 |
| 2015-10-23 | 4,510 | 4,530 | 4,365 | 4,375 | 251,300 | 4,375 |
| 2015-10-22 | 4,485 | 4,485 | 4,370 | 4,440 | 279,000 | 4,440 |
| 2015-10-21 | 4,500 | 4,535 | 4,435 | 4,515 | 145,700 | 4,515 |
| 2015-10-20 | 4,580 | 4,605 | 4,465 | 4,490 | 140,600 | 4,490 |
| 2015-10-19 | 4,515 | 4,585 | 4,470 | 4,520 | 161,400 | 4,520 |
| 2015-10-16 | 4,650 | 4,650 | 4,500 | 4,535 | 205,400 | 4,535 |
| 2015-10-15 | 4,620 | 4,690 | 4,545 | 4,625 | 229,100 | 4,625 |
| 2015-10-14 | 4,540 | 4,655 | 4,510 | 4,615 | 289,200 | 4,615 |
| 2015-10-13 | 4,695 | 4,700 | 4,555 | 4,585 | 360,700 | 4,585 |
| 2015-10-09 | 4,750 | 4,795 | 4,665 | 4,760 | 276,900 | 4,760 |
| 2015-10-08 | 4,900 | 4,945 | 4,675 | 4,690 | 254,700 | 4,690 |
| 2015-10-07 | 4,995 | 5,000 | 4,860 | 4,950 | 147,200 | 4,950 |
| 2015-10-06 | 4,980 | 5,020 | 4,930 | 4,940 | 123,400 | 4,940 |
| 2015-10-05 | 5,000 | 5,030 | 4,910 | 4,925 | 147,200 | 4,925 |
| 2015-10-02 | 4,910 | 5,040 | 4,885 | 4,930 | 148,200 | 4,930 |
| 2015-10-01 | 4,855 | 5,010 | 4,815 | 4,955 | 156,400 | 4,955 |
| 2015-09-30 | 4,700 | 4,870 | 4,665 | 4,835 | 203,700 | 4,835 |
| 2015-09-29 | 4,810 | 4,810 | 4,590 | 4,615 | 287,800 | 4,615 |
| 2015-09-28 | 4,690 | 4,925 | 4,635 | 4,910 | 190,600 | 4,910 |
| 2015-09-25 | 4,625 | 4,770 | 4,590 | 4,635 | 312,000 | 4,635 |
| 2015-09-24 | 4,655 | 4,720 | 4,585 | 4,620 | 213,300 | 4,620 |
| 2015-09-18 | 4,735 | 4,740 | 4,590 | 4,665 | 283,100 | 4,665 |
| 2015-09-17 | 4,820 | 4,825 | 4,725 | 4,765 | 161,900 | 4,765 |
| 2015-09-16 | 4,895 | 4,910 | 4,700 | 4,775 | 108,200 | 4,775 |
| 2015-09-15 | 4,820 | 4,965 | 4,820 | 4,860 | 110,300 | 4,860 |
| 2015-09-14 | 4,750 | 4,890 | 4,745 | 4,810 | 121,800 | 4,810 |
| 2015-09-11 | 4,635 | 4,850 | 4,635 | 4,790 | 236,500 | 4,790 |
| 2015-09-10 | 4,560 | 4,720 | 4,505 | 4,705 | 367,000 | 4,705 |
| 2015-09-09 | 4,720 | 4,720 | 4,600 | 4,690 | 249,800 | 4,690 |
| 2015-09-08 | 4,760 | 4,760 | 4,500 | 4,530 | 223,200 | 4,530 |
| 2015-09-07 | 4,795 | 4,840 | 4,705 | 4,760 | 137,600 | 4,760 |
| 2015-09-04 | 5,020 | 5,020 | 4,815 | 4,845 | 106,300 | 4,845 |
| 2015-09-03 | 4,990 | 5,050 | 4,940 | 4,945 | 118,200 | 4,945 |
| 2015-09-02 | 4,855 | 5,110 | 4,835 | 4,975 | 164,100 | 4,975 |
| 2015-09-01 | 5,160 | 5,180 | 4,920 | 4,925 | 157,100 | 4,925 |
| 2015-08-31 | 5,250 | 5,250 | 5,130 | 5,200 | 139,300 | 5,200 |
| 2015-08-28 | 5,280 | 5,280 | 5,170 | 5,260 | 122,600 | 5,260 |
| 2015-08-27 | 5,120 | 5,230 | 5,050 | 5,080 | 236,900 | 5,080 |
| 2015-08-26 | 5,020 | 5,090 | 4,960 | 5,060 | 249,500 | 5,060 |
| 2015-08-25 | 4,800 | 5,130 | 4,800 | 4,955 | 204,000 | 4,955 |
| 2015-08-24 | 5,250 | 5,390 | 5,120 | 5,120 | 140,400 | 5,120 |
| 2015-08-21 | 5,440 | 5,460 | 5,360 | 5,370 | 149,300 | 5,370 |
| 2015-08-20 | 5,550 | 5,630 | 5,530 | 5,600 | 103,100 | 5,600 |
| 2015-08-19 | 5,720 | 5,810 | 5,550 | 5,590 | 127,200 | 5,590 |
| 2015-08-18 | 5,870 | 5,920 | 5,720 | 5,770 | 86,300 | 5,770 |
| 2015-08-17 | 5,760 | 5,870 | 5,750 | 5,870 | 118,400 | 5,870 |
| 2015-08-14 | 5,670 | 5,780 | 5,630 | 5,760 | 111,300 | 5,760 |
| 2015-08-13 | 5,660 | 5,730 | 5,580 | 5,710 | 110,100 | 5,710 |
| 2015-08-12 | 5,670 | 5,760 | 5,660 | 5,750 | 125,900 | 5,750 |
| 2015-08-11 | 5,780 | 5,780 | 5,660 | 5,720 | 88,400 | 5,720 |
| 2015-08-10 | 5,630 | 5,820 | 5,630 | 5,800 | 102,800 | 5,800 |
| 2015-08-07 | 5,640 | 5,680 | 5,480 | 5,650 | 270,200 | 5,650 |
| 2015-08-06 | 5,840 | 5,860 | 5,690 | 5,700 | 132,500 | 5,700 |
| 2015-08-05 | 6,070 | 6,100 | 5,810 | 5,830 | 188,300 | 5,830 |
| 2015-08-04 | 5,970 | 6,170 | 5,960 | 6,090 | 200,700 | 6,090 |
| 2015-08-03 | 5,810 | 5,980 | 5,790 | 5,940 | 154,100 | 5,940 |
| 2015-07-31 | 5,810 | 5,840 | 5,700 | 5,790 | 99,700 | 5,790 |
| 2015-07-30 | 5,780 | 5,860 | 5,730 | 5,810 | 173,800 | 5,810 |
| 2015-07-29 | 5,720 | 5,740 | 5,630 | 5,700 | 183,000 | 5,700 |
| 2015-07-28 | 5,660 | 5,780 | 5,650 | 5,730 | 134,000 | 5,730 |
| 2015-07-27 | 5,820 | 5,830 | 5,640 | 5,690 | 157,200 | 5,690 |
| 2015-07-24 | 5,900 | 5,970 | 5,810 | 5,830 | 110,900 | 5,830 |
| 2015-07-23 | 5,890 | 5,950 | 5,830 | 5,900 | 155,600 | 5,900 |
| 2015-07-22 | 5,770 | 5,840 | 5,710 | 5,790 | 146,500 | 5,790 |
| 2015-07-21 | 5,860 | 5,900 | 5,750 | 5,820 | 241,400 | 5,820 |
| 2015-07-17 | 5,850 | 5,910 | 5,780 | 5,810 | 140,800 | 5,810 |
| 2015-07-16 | 5,850 | 5,850 | 5,780 | 5,850 | 135,900 | 5,850 |
| 2015-07-15 | 5,980 | 6,040 | 5,790 | 5,840 | 335,400 | 5,840 |
| 2015-07-14 | 5,660 | 5,770 | 5,590 | 5,680 | 314,500 | 5,680 |
| 2015-07-13 | 5,500 | 5,540 | 5,370 | 5,520 | 172,600 | 5,520 |
| 2015-07-10 | 5,390 | 5,540 | 5,310 | 5,350 | 344,000 | 5,350 |
| 2015-07-09 | 5,280 | 5,460 | 5,240 | 5,400 | 494,000 | 5,400 |
| 2015-07-08 | 5,260 | 5,270 | 5,040 | 5,080 | 222,200 | 5,080 |
| 2015-07-07 | 5,140 | 5,230 | 5,030 | 5,230 | 244,300 | 5,230 |
| 2015-07-06 | 5,030 | 5,090 | 4,960 | 5,040 | 138,400 | 5,040 |
| 2015-07-03 | 5,270 | 5,270 | 5,110 | 5,140 | 153,200 | 5,140 |
| 2015-07-02 | 5,390 | 5,400 | 5,220 | 5,240 | 134,300 | 5,240 |
| 2015-07-01 | 5,210 | 5,350 | 5,190 | 5,310 | 190,600 | 5,310 |
| 2015-06-30 | 5,070 | 5,180 | 5,050 | 5,170 | 186,200 | 5,170 |
| 2015-06-29 | 4,970 | 5,100 | 4,970 | 5,060 | 103,400 | 5,060 |
| 2015-06-26 | 5,090 | 5,150 | 5,060 | 5,090 | 99,100 | 5,090 |
| 2015-06-25 | 5,120 | 5,170 | 5,080 | 5,100 | 112,900 | 5,100 |
| 2015-06-24 | 5,080 | 5,250 | 5,060 | 5,200 | 209,700 | 5,200 |
| 2015-06-23 | 4,950 | 5,030 | 4,950 | 5,010 | 94,600 | 5,010 |
| 2015-06-22 | 4,820 | 4,915 | 4,815 | 4,910 | 77,200 | 4,910 |
| 2015-06-19 | 4,825 | 4,840 | 4,780 | 4,805 | 97,500 | 4,805 |
| 2015-06-18 | 4,750 | 4,820 | 4,740 | 4,780 | 89,900 | 4,780 |
| 2015-06-17 | 4,790 | 4,840 | 4,750 | 4,780 | 89,100 | 4,780 |
| 2015-06-16 | 4,795 | 4,840 | 4,760 | 4,805 | 88,800 | 4,805 |
| 2015-06-15 | 4,795 | 4,830 | 4,770 | 4,825 | 86,400 | 4,825 |
| 2015-06-12 | 4,760 | 4,820 | 4,755 | 4,795 | 164,100 | 4,795 |
| 2015-06-11 | 4,730 | 4,810 | 4,730 | 4,760 | 78,600 | 4,760 |
| 2015-06-10 | 4,700 | 4,720 | 4,665 | 4,695 | 99,700 | 4,695 |
| 2015-06-09 | 4,830 | 4,830 | 4,700 | 4,700 | 104,200 | 4,700 |
| 2015-06-08 | 4,940 | 4,940 | 4,840 | 4,855 | 116,800 | 4,855 |
| 2015-06-05 | 4,875 | 4,960 | 4,870 | 4,940 | 82,000 | 4,940 |
| 2015-06-04 | 4,855 | 4,885 | 4,825 | 4,875 | 67,200 | 4,875 |
| 2015-06-03 | 4,895 | 4,925 | 4,840 | 4,850 | 93,600 | 4,850 |
| 2015-06-02 | 4,865 | 4,900 | 4,835 | 4,895 | 82,000 | 4,895 |
| 2015-06-01 | 4,925 | 4,925 | 4,855 | 4,870 | 79,900 | 4,870 |
| 2015-05-29 | 4,875 | 5,000 | 4,835 | 4,940 | 152,200 | 4,940 |
| 2015-05-28 | 4,935 | 4,955 | 4,825 | 4,840 | 101,800 | 4,840 |
| 2015-05-27 | 4,950 | 5,000 | 4,850 | 4,940 | 211,100 | 4,940 |
| 2015-05-26 | 4,825 | 4,850 | 4,810 | 4,830 | 53,800 | 4,830 |
| 2015-05-25 | 4,905 | 4,925 | 4,820 | 4,835 | 81,300 | 4,835 |
| 2015-05-22 | 4,800 | 4,850 | 4,750 | 4,840 | 119,800 | 4,840 |
| 2015-05-21 | 4,800 | 4,815 | 4,760 | 4,780 | 60,400 | 4,780 |
| 2015-05-20 | 4,790 | 4,800 | 4,730 | 4,795 | 74,600 | 4,795 |
| 2015-05-19 | 4,710 | 4,785 | 4,700 | 4,770 | 110,400 | 4,770 |
| 2015-05-18 | 4,745 | 4,760 | 4,695 | 4,710 | 75,800 | 4,710 |
| 2015-05-15 | 4,690 | 4,735 | 4,690 | 4,710 | 116,800 | 4,710 |
| 2015-05-14 | 4,660 | 4,705 | 4,640 | 4,680 | 61,300 | 4,680 |
| 2015-05-13 | 4,630 | 4,740 | 4,630 | 4,720 | 66,100 | 4,720 |
| 2015-05-12 | 4,675 | 4,700 | 4,605 | 4,690 | 120,400 | 4,690 |
| 2015-05-11 | 4,775 | 4,795 | 4,710 | 4,715 | 84,800 | 4,715 |
| 2015-05-08 | 4,780 | 4,780 | 4,705 | 4,705 | 96,500 | 4,705 |
| 2015-05-07 | 4,730 | 4,790 | 4,705 | 4,755 | 79,200 | 4,755 |
| 2015-05-01 | 4,725 | 4,755 | 4,680 | 4,720 | 69,200 | 4,720 |
| 2015-04-30 | 4,825 | 4,830 | 4,720 | 4,750 | 119,300 | 4,750 |
| 2015-04-28 | 4,905 | 4,960 | 4,870 | 4,895 | 84,100 | 4,895 |
| 2015-04-27 | 4,790 | 4,905 | 4,785 | 4,870 | 68,900 | 4,870 |
| 2015-04-24 | 4,865 | 4,880 | 4,810 | 4,850 | 70,300 | 4,850 |
| 2015-04-23 | 4,940 | 4,980 | 4,860 | 4,880 | 157,800 | 4,880 |
| 2015-04-22 | 4,945 | 5,010 | 4,895 | 4,960 | 140,700 | 4,960 |
| 2015-04-21 | 4,850 | 4,970 | 4,830 | 4,970 | 127,500 | 4,970 |
| 2015-04-20 | 4,730 | 4,855 | 4,690 | 4,780 | 83,100 | 4,780 |
| 2015-04-17 | 4,875 | 4,875 | 4,775 | 4,775 | 122,300 | 4,775 |
| 2015-04-16 | 5,000 | 5,070 | 4,830 | 4,905 | 254,400 | 4,905 |
| 2015-04-15 | 4,850 | 4,875 | 4,815 | 4,830 | 92,700 | 4,830 |
| 2015-04-14 | 4,830 | 4,895 | 4,810 | 4,850 | 92,800 | 4,850 |
| 2015-04-13 | 4,925 | 4,945 | 4,830 | 4,860 | 156,900 | 4,860 |
| 2015-04-10 | 4,935 | 4,990 | 4,900 | 4,920 | 232,900 | 4,920 |
| 2015-04-09 | 4,700 | 4,935 | 4,695 | 4,910 | 300,400 | 4,910 |
| 2015-04-08 | 4,550 | 4,935 | 4,550 | 4,800 | 547,200 | 4,800 |
| 2015-04-07 | 4,485 | 4,485 | 4,265 | 4,340 | 135,700 | 4,340 |
| 2015-04-06 | 4,410 | 4,455 | 4,360 | 4,440 | 115,000 | 4,440 |
| 2015-04-03 | 4,465 | 4,485 | 4,405 | 4,450 | 109,800 | 4,450 |
| 2015-04-02 | 4,320 | 4,460 | 4,295 | 4,420 | 133,600 | 4,420 |
| 2015-04-01 | 4,340 | 4,365 | 4,235 | 4,285 | 134,400 | 4,285 |
| 2015-03-31 | 4,445 | 4,465 | 4,370 | 4,400 | 128,300 | 4,400 |
| 2015-03-30 | 4,355 | 4,415 | 4,320 | 4,380 | 126,800 | 4,380 |
| 2015-03-27 | 4,295 | 4,370 | 4,275 | 4,315 | 116,200 | 4,315 |
| 2015-03-26 | 4,440 | 4,440 | 4,260 | 4,275 | 157,500 | 4,275 |
| 2015-03-25 | 4,455 | 4,480 | 4,410 | 4,455 | 75,600 | 4,455 |
| 2015-03-24 | 4,470 | 4,490 | 4,420 | 4,440 | 85,100 | 4,440 |
| 2015-03-23 | 4,520 | 4,520 | 4,445 | 4,520 | 63,000 | 4,520 |
| 2015-03-20 | 4,420 | 4,490 | 4,420 | 4,490 | 94,200 | 4,490 |
| 2015-03-19 | 4,545 | 4,545 | 4,415 | 4,450 | 155,300 | 4,450 |
| 2015-03-18 | 4,505 | 4,550 | 4,475 | 4,545 | 102,900 | 4,545 |
| 2015-03-17 | 4,475 | 4,480 | 4,415 | 4,470 | 109,400 | 4,470 |
| 2015-03-16 | 4,460 | 4,475 | 4,390 | 4,445 | 121,500 | 4,445 |
| 2015-03-13 | 4,435 | 4,495 | 4,415 | 4,460 | 187,800 | 4,460 |
| 2015-03-12 | 4,455 | 4,460 | 4,400 | 4,435 | 136,300 | 4,435 |
| 2015-03-11 | 4,435 | 4,485 | 4,420 | 4,465 | 97,200 | 4,465 |
| 2015-03-10 | 4,525 | 4,530 | 4,385 | 4,410 | 111,400 | 4,410 |
| 2015-03-09 | 4,525 | 4,565 | 4,485 | 4,525 | 89,300 | 4,525 |
| 2015-03-06 | 4,430 | 4,500 | 4,410 | 4,500 | 91,000 | 4,500 |
| 2015-03-05 | 4,480 | 4,490 | 4,410 | 4,430 | 99,900 | 4,430 |
| 2015-03-04 | 4,475 | 4,490 | 4,425 | 4,470 | 82,900 | 4,470 |
| 2015-03-03 | 4,470 | 4,470 | 4,405 | 4,440 | 82,300 | 4,440 |
| 2015-03-02 | 4,395 | 4,480 | 4,365 | 4,455 | 192,100 | 4,455 |
| 2015-02-27 | 4,335 | 4,395 | 4,320 | 4,370 | 180,800 | 4,370 |
| 2015-02-26 | 4,425 | 4,460 | 4,270 | 4,325 | 202,000 | 4,325 |
| 2015-02-25 | 4,410 | 4,425 | 4,345 | 4,415 | 112,900 | 4,415 |
| 2015-02-24 | 4,400 | 4,475 | 4,370 | 4,400 | 203,200 | 4,400 |
| 2015-02-23 | 4,340 | 4,370 | 4,310 | 4,355 | 159,000 | 4,355 |
| 2015-02-20 | 4,300 | 4,300 | 4,220 | 4,270 | 96,600 | 4,270 |
| 2015-02-19 | 4,300 | 4,350 | 4,145 | 4,315 | 160,400 | 4,315 |
| 2015-02-18 | 4,205 | 4,340 | 4,205 | 4,315 | 163,800 | 4,315 |
| 2015-02-17 | 4,095 | 4,175 | 4,075 | 4,165 | 134,800 | 4,165 |
| 2015-02-16 | 4,075 | 4,095 | 4,040 | 4,070 | 129,800 | 4,070 |
| 2015-02-13 | 4,130 | 4,140 | 4,050 | 4,050 | 173,100 | 4,050 |
| 2015-02-12 | 4,125 | 4,185 | 4,095 | 4,130 | 233,500 | 4,130 |
| 2015-02-10 | 4,040 | 4,085 | 4,020 | 4,055 | 120,100 | 4,055 |
| 2015-02-09 | 4,065 | 4,085 | 4,000 | 4,040 | 186,200 | 4,040 |
| 2015-02-06 | 4,165 | 4,175 | 4,040 | 4,045 | 107,100 | 4,045 |
| 2015-02-05 | 4,175 | 4,200 | 4,140 | 4,150 | 78,100 | 4,150 |
| 2015-02-04 | 4,205 | 4,245 | 4,160 | 4,185 | 97,700 | 4,185 |
| 2015-02-03 | 4,210 | 4,280 | 4,140 | 4,170 | 101,900 | 4,170 |
| 2015-02-02 | 4,180 | 4,240 | 4,175 | 4,210 | 63,100 | 4,210 |
| 2015-01-30 | 4,275 | 4,335 | 4,245 | 4,250 | 101,800 | 4,250 |
| 2015-01-29 | 4,260 | 4,325 | 4,245 | 4,275 | 80,300 | 4,275 |
| 2015-01-28 | 4,215 | 4,315 | 4,195 | 4,305 | 116,100 | 4,305 |
| 2015-01-27 | 4,115 | 4,225 | 4,115 | 4,220 | 116,600 | 4,220 |
| 2015-01-26 | 4,105 | 4,140 | 4,065 | 4,095 | 126,400 | 4,095 |
| 2015-01-23 | 4,165 | 4,190 | 4,130 | 4,165 | 194,000 | 4,165 |
| 2015-01-22 | 4,250 | 4,255 | 4,085 | 4,120 | 271,900 | 4,120 |
| 2015-01-21 | 4,325 | 4,335 | 4,260 | 4,275 | 192,300 | 4,275 |
| 2015-01-20 | 4,325 | 4,340 | 4,255 | 4,325 | 118,200 | 4,325 |
| 2015-01-19 | 4,315 | 4,365 | 4,260 | 4,310 | 122,000 | 4,310 |
| 2015-01-16 | 4,270 | 4,305 | 4,165 | 4,270 | 254,100 | 4,270 |
| 2015-01-15 | 4,300 | 4,415 | 4,300 | 4,395 | 124,400 | 4,395 |
| 2015-01-14 | 4,265 | 4,330 | 4,250 | 4,270 | 93,800 | 4,270 |
| 2015-01-13 | 4,205 | 4,260 | 4,180 | 4,260 | 107,600 | 4,260 |
| 2015-01-09 | 4,245 | 4,295 | 4,235 | 4,275 | 105,100 | 4,275 |
| 2015-01-08 | 4,165 | 4,245 | 4,125 | 4,230 | 92,100 | 4,230 |
| 2015-01-07 | 4,115 | 4,180 | 4,090 | 4,135 | 119,400 | 4,135 |
| 2015-01-06 | 4,195 | 4,240 | 4,110 | 4,160 | 109,500 | 4,160 |
| 2015-01-05 | 4,215 | 4,275 | 4,185 | 4,240 | 115,800 | 4,240 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
