8336 (株)武蔵野銀行 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 | 4,430 | 4,485 | 4,395 | 4,445 | 64,700 | 4,445 |
| 2015-12-29 | 4,275 | 4,410 | 4,205 | 4,395 | 90,400 | 4,395 |
| 2015-12-28 | 4,270 | 4,315 | 4,265 | 4,275 | 101,200 | 4,275 |
| 2015-12-25 | 4,290 | 4,310 | 4,230 | 4,250 | 52,800 | 4,250 |
| 2015-12-24 | 4,400 | 4,400 | 4,295 | 4,315 | 62,300 | 4,315 |
| 2015-12-22 | 4,300 | 4,350 | 4,275 | 4,330 | 43,400 | 4,330 |
| 2015-12-21 | 4,310 | 4,350 | 4,235 | 4,315 | 60,200 | 4,315 |
| 2015-12-18 | 4,455 | 4,530 | 4,355 | 4,360 | 93,600 | 4,360 |
| 2015-12-17 | 4,445 | 4,480 | 4,415 | 4,455 | 52,800 | 4,455 |
| 2015-12-16 | 4,330 | 4,410 | 4,325 | 4,355 | 75,500 | 4,355 |
| 2015-12-15 | 4,360 | 4,385 | 4,295 | 4,295 | 29,700 | 4,295 |
| 2015-12-14 | 4,280 | 4,390 | 4,265 | 4,375 | 47,200 | 4,375 |
| 2015-12-11 | 4,385 | 4,450 | 4,375 | 4,415 | 81,300 | 4,415 |
| 2015-12-10 | 4,430 | 4,455 | 4,400 | 4,430 | 55,200 | 4,430 |
| 2015-12-09 | 4,485 | 4,530 | 4,450 | 4,480 | 45,200 | 4,480 |
| 2015-12-08 | 4,530 | 4,555 | 4,480 | 4,485 | 48,300 | 4,485 |
| 2015-12-07 | 4,605 | 4,640 | 4,520 | 4,520 | 59,300 | 4,520 |
| 2015-12-04 | 4,555 | 4,555 | 4,515 | 4,555 | 67,300 | 4,555 |
| 2015-12-03 | 4,660 | 4,675 | 4,600 | 4,635 | 44,600 | 4,635 |
| 2015-12-02 | 4,655 | 4,715 | 4,640 | 4,660 | 57,900 | 4,660 |
| 2015-12-01 | 4,590 | 4,680 | 4,565 | 4,660 | 55,000 | 4,660 |
| 2015-11-30 | 4,640 | 4,650 | 4,580 | 4,590 | 36,600 | 4,590 |
| 2015-11-27 | 4,680 | 4,740 | 4,640 | 4,655 | 44,900 | 4,655 |
| 2015-11-26 | 4,625 | 4,750 | 4,625 | 4,680 | 38,900 | 4,680 |
| 2015-11-25 | 4,740 | 4,740 | 4,595 | 4,655 | 34,600 | 4,655 |
| 2015-11-24 | 4,710 | 4,730 | 4,670 | 4,715 | 34,100 | 4,715 |
| 2015-11-20 | 4,745 | 4,745 | 4,690 | 4,730 | 39,400 | 4,730 |
| 2015-11-19 | 4,750 | 4,780 | 4,700 | 4,745 | 44,100 | 4,745 |
| 2015-11-18 | 4,735 | 4,740 | 4,660 | 4,700 | 50,700 | 4,700 |
| 2015-11-17 | 4,710 | 4,710 | 4,620 | 4,680 | 57,000 | 4,680 |
| 2015-11-16 | 4,635 | 4,685 | 4,615 | 4,665 | 55,400 | 4,665 |
| 2015-11-13 | 4,665 | 4,710 | 4,600 | 4,705 | 74,700 | 4,705 |
| 2015-11-12 | 4,780 | 4,780 | 4,675 | 4,715 | 48,700 | 4,715 |
| 2015-11-11 | 4,715 | 4,825 | 4,645 | 4,775 | 49,700 | 4,775 |
| 2015-11-10 | 4,685 | 4,755 | 4,680 | 4,720 | 48,300 | 4,720 |
| 2015-11-09 | 4,650 | 4,770 | 4,650 | 4,725 | 65,300 | 4,725 |
| 2015-11-06 | 4,650 | 4,675 | 4,580 | 4,640 | 55,200 | 4,640 |
| 2015-11-05 | 4,540 | 4,640 | 4,490 | 4,610 | 58,300 | 4,610 |
| 2015-11-04 | 4,620 | 4,630 | 4,500 | 4,515 | 93,500 | 4,515 |
| 2015-11-02 | 4,505 | 4,555 | 4,475 | 4,485 | 80,200 | 4,485 |
| 2015-10-30 | 4,575 | 4,680 | 4,560 | 4,630 | 68,600 | 4,630 |
| 2015-10-29 | 4,570 | 4,625 | 4,520 | 4,540 | 85,600 | 4,540 |
| 2015-10-28 | 4,475 | 4,520 | 4,460 | 4,510 | 49,900 | 4,510 |
| 2015-10-27 | 4,565 | 4,595 | 4,475 | 4,480 | 66,400 | 4,480 |
| 2015-10-26 | 4,580 | 4,625 | 4,535 | 4,550 | 29,300 | 4,550 |
| 2015-10-23 | 4,505 | 4,540 | 4,500 | 4,515 | 41,000 | 4,515 |
| 2015-10-22 | 4,470 | 4,515 | 4,430 | 4,435 | 49,300 | 4,435 |
| 2015-10-21 | 4,370 | 4,500 | 4,335 | 4,495 | 45,800 | 4,495 |
| 2015-10-20 | 4,420 | 4,435 | 4,365 | 4,390 | 22,700 | 4,390 |
| 2015-10-19 | 4,390 | 4,435 | 4,330 | 4,395 | 60,800 | 4,395 |
| 2015-10-16 | 4,375 | 4,450 | 4,370 | 4,390 | 43,000 | 4,390 |
| 2015-10-15 | 4,255 | 4,385 | 4,250 | 4,350 | 43,900 | 4,350 |
| 2015-10-14 | 4,300 | 4,305 | 4,225 | 4,255 | 45,200 | 4,255 |
| 2015-10-13 | 4,365 | 4,410 | 4,335 | 4,345 | 51,600 | 4,345 |
| 2015-10-09 | 4,435 | 4,450 | 4,300 | 4,435 | 58,200 | 4,435 |
| 2015-10-08 | 4,405 | 4,410 | 4,355 | 4,380 | 41,900 | 4,380 |
| 2015-10-07 | 4,405 | 4,440 | 4,365 | 4,420 | 65,900 | 4,420 |
| 2015-10-06 | 4,450 | 4,470 | 4,385 | 4,405 | 66,500 | 4,405 |
| 2015-10-05 | 4,430 | 4,430 | 4,335 | 4,350 | 41,300 | 4,350 |
| 2015-10-02 | 4,400 | 4,400 | 4,315 | 4,380 | 48,200 | 4,380 |
| 2015-10-01 | 4,370 | 4,440 | 4,265 | 4,415 | 55,900 | 4,415 |
| 2015-09-30 | 4,300 | 4,425 | 4,290 | 4,305 | 96,200 | 4,305 |
| 2015-09-29 | 4,275 | 4,275 | 4,165 | 4,225 | 115,300 | 4,225 |
| 2015-09-28 | 4,285 | 4,345 | 4,180 | 4,295 | 58,500 | 4,295 |
| 2015-09-25 | 4,105 | 4,280 | 4,100 | 4,275 | 86,400 | 4,275 |
| 2015-09-24 | 4,160 | 4,250 | 4,095 | 4,100 | 156,000 | 4,100 |
| 2015-09-18 | 4,280 | 4,285 | 4,175 | 4,230 | 76,800 | 4,230 |
| 2015-09-17 | 4,370 | 4,425 | 4,280 | 4,330 | 57,800 | 4,330 |
| 2015-09-16 | 4,355 | 4,375 | 4,290 | 4,365 | 37,500 | 4,365 |
| 2015-09-15 | 4,340 | 4,410 | 4,270 | 4,320 | 52,500 | 4,320 |
| 2015-09-14 | 4,295 | 4,345 | 4,250 | 4,300 | 73,300 | 4,300 |
| 2015-09-11 | 4,160 | 4,320 | 4,160 | 4,295 | 133,900 | 4,295 |
| 2015-09-10 | 4,210 | 4,280 | 4,165 | 4,230 | 68,000 | 4,230 |
| 2015-09-09 | 4,185 | 4,335 | 4,160 | 4,330 | 89,400 | 4,330 |
| 2015-09-08 | 4,085 | 4,135 | 4,000 | 4,020 | 87,700 | 4,020 |
| 2015-09-07 | 4,035 | 4,135 | 3,975 | 4,080 | 79,700 | 4,080 |
| 2015-09-04 | 4,155 | 4,185 | 4,015 | 4,065 | 80,400 | 4,065 |
| 2015-09-03 | 4,155 | 4,235 | 4,090 | 4,110 | 53,700 | 4,110 |
| 2015-09-02 | 4,065 | 4,240 | 4,040 | 4,120 | 66,800 | 4,120 |
| 2015-09-01 | 4,215 | 4,300 | 4,135 | 4,135 | 61,200 | 4,135 |
| 2015-08-31 | 4,270 | 4,305 | 4,215 | 4,265 | 50,400 | 4,265 |
| 2015-08-28 | 4,250 | 4,330 | 4,200 | 4,300 | 74,900 | 4,300 |
| 2015-08-27 | 4,095 | 4,275 | 4,075 | 4,110 | 124,500 | 4,110 |
| 2015-08-26 | 3,905 | 4,030 | 3,900 | 4,025 | 86,200 | 4,025 |
| 2015-08-25 | 3,900 | 4,145 | 3,875 | 3,910 | 144,800 | 3,910 |
| 2015-08-24 | 4,380 | 4,440 | 4,150 | 4,160 | 88,700 | 4,160 |
| 2015-08-21 | 4,560 | 4,590 | 4,480 | 4,490 | 71,300 | 4,490 |
| 2015-08-20 | 4,755 | 4,805 | 4,670 | 4,680 | 50,100 | 4,680 |
| 2015-08-19 | 4,850 | 4,880 | 4,820 | 4,820 | 46,700 | 4,820 |
| 2015-08-18 | 4,865 | 4,880 | 4,825 | 4,865 | 32,900 | 4,865 |
| 2015-08-17 | 4,820 | 4,885 | 4,795 | 4,845 | 41,400 | 4,845 |
| 2015-08-14 | 4,835 | 4,850 | 4,785 | 4,810 | 38,100 | 4,810 |
| 2015-08-13 | 4,865 | 4,890 | 4,785 | 4,835 | 65,600 | 4,835 |
| 2015-08-12 | 4,925 | 4,965 | 4,875 | 4,910 | 54,000 | 4,910 |
| 2015-08-11 | 5,050 | 5,050 | 4,880 | 4,980 | 59,700 | 4,980 |
| 2015-08-10 | 4,945 | 5,050 | 4,895 | 5,050 | 70,600 | 5,050 |
| 2015-08-07 | 4,890 | 4,940 | 4,870 | 4,935 | 36,300 | 4,935 |
| 2015-08-06 | 4,925 | 4,990 | 4,895 | 4,915 | 65,200 | 4,915 |
| 2015-08-05 | 4,860 | 4,940 | 4,840 | 4,895 | 35,700 | 4,895 |
| 2015-08-04 | 4,945 | 4,945 | 4,830 | 4,900 | 38,400 | 4,900 |
| 2015-08-03 | 4,860 | 4,940 | 4,810 | 4,925 | 18,700 | 4,925 |
| 2015-07-31 | 4,900 | 4,990 | 4,885 | 4,910 | 72,400 | 4,910 |
| 2015-07-30 | 4,830 | 4,875 | 4,830 | 4,865 | 47,700 | 4,865 |
| 2015-07-29 | 4,770 | 4,825 | 4,745 | 4,800 | 40,900 | 4,800 |
| 2015-07-28 | 4,720 | 4,800 | 4,680 | 4,760 | 51,000 | 4,760 |
| 2015-07-27 | 4,795 | 4,805 | 4,725 | 4,760 | 34,400 | 4,760 |
| 2015-07-24 | 4,895 | 4,920 | 4,805 | 4,830 | 39,600 | 4,830 |
| 2015-07-23 | 4,825 | 4,915 | 4,820 | 4,905 | 39,600 | 4,905 |
| 2015-07-22 | 4,865 | 4,880 | 4,810 | 4,810 | 58,200 | 4,810 |
| 2015-07-21 | 4,925 | 4,935 | 4,900 | 4,920 | 61,400 | 4,920 |
| 2015-07-17 | 4,950 | 4,950 | 4,875 | 4,925 | 72,100 | 4,925 |
| 2015-07-16 | 4,895 | 4,950 | 4,855 | 4,945 | 77,000 | 4,945 |
| 2015-07-15 | 4,795 | 4,870 | 4,760 | 4,850 | 108,300 | 4,850 |
| 2015-07-14 | 4,795 | 4,800 | 4,730 | 4,785 | 59,700 | 4,785 |
| 2015-07-13 | 4,615 | 4,710 | 4,580 | 4,700 | 66,200 | 4,700 |
| 2015-07-10 | 4,510 | 4,645 | 4,510 | 4,545 | 107,100 | 4,545 |
| 2015-07-09 | 4,500 | 4,515 | 4,380 | 4,475 | 158,900 | 4,475 |
| 2015-07-08 | 4,735 | 4,760 | 4,565 | 4,565 | 163,100 | 4,565 |
| 2015-07-07 | 4,765 | 4,850 | 4,730 | 4,770 | 65,800 | 4,770 |
| 2015-07-06 | 4,755 | 4,790 | 4,680 | 4,695 | 88,000 | 4,695 |
| 2015-07-03 | 4,850 | 4,910 | 4,815 | 4,845 | 53,300 | 4,845 |
| 2015-07-02 | 4,850 | 4,875 | 4,815 | 4,850 | 72,500 | 4,850 |
| 2015-07-01 | 4,820 | 4,865 | 4,760 | 4,800 | 59,100 | 4,800 |
| 2015-06-30 | 4,810 | 4,860 | 4,740 | 4,835 | 79,300 | 4,835 |
| 2015-06-29 | 4,745 | 4,845 | 4,725 | 4,800 | 62,700 | 4,800 |
| 2015-06-26 | 4,860 | 4,930 | 4,795 | 4,920 | 71,100 | 4,920 |
| 2015-06-25 | 4,890 | 4,915 | 4,840 | 4,860 | 50,900 | 4,860 |
| 2015-06-24 | 4,865 | 4,965 | 4,860 | 4,905 | 127,800 | 4,905 |
| 2015-06-23 | 4,850 | 4,890 | 4,805 | 4,845 | 90,700 | 4,845 |
| 2015-06-22 | 4,650 | 4,810 | 4,625 | 4,800 | 77,100 | 4,800 |
| 2015-06-19 | 4,585 | 4,665 | 4,570 | 4,650 | 75,900 | 4,650 |
| 2015-06-18 | 4,555 | 4,585 | 4,480 | 4,520 | 68,800 | 4,520 |
| 2015-06-17 | 4,555 | 4,590 | 4,540 | 4,575 | 42,200 | 4,575 |
| 2015-06-16 | 4,655 | 4,655 | 4,550 | 4,555 | 61,000 | 4,555 |
| 2015-06-15 | 4,645 | 4,665 | 4,620 | 4,660 | 33,300 | 4,660 |
| 2015-06-12 | 4,725 | 4,725 | 4,645 | 4,685 | 113,500 | 4,685 |
| 2015-06-11 | 4,655 | 4,725 | 4,635 | 4,660 | 66,300 | 4,660 |
| 2015-06-10 | 4,655 | 4,695 | 4,630 | 4,660 | 83,100 | 4,660 |
| 2015-06-09 | 4,665 | 4,690 | 4,595 | 4,605 | 67,400 | 4,605 |
| 2015-06-08 | 4,675 | 4,765 | 4,605 | 4,720 | 84,500 | 4,720 |
| 2015-06-05 | 4,540 | 4,620 | 4,535 | 4,615 | 66,300 | 4,615 |
| 2015-06-04 | 4,520 | 4,630 | 4,515 | 4,585 | 67,800 | 4,585 |
| 2015-06-03 | 4,455 | 4,540 | 4,435 | 4,520 | 85,000 | 4,520 |
| 2015-06-02 | 4,565 | 4,565 | 4,445 | 4,465 | 104,100 | 4,465 |
| 2015-06-01 | 4,500 | 4,580 | 4,500 | 4,575 | 45,400 | 4,575 |
| 2015-05-29 | 4,560 | 4,575 | 4,510 | 4,510 | 64,100 | 4,510 |
| 2015-05-28 | 4,500 | 4,570 | 4,480 | 4,560 | 62,300 | 4,560 |
| 2015-05-27 | 4,530 | 4,530 | 4,460 | 4,480 | 38,100 | 4,480 |
| 2015-05-26 | 4,535 | 4,565 | 4,530 | 4,540 | 31,900 | 4,540 |
| 2015-05-25 | 4,575 | 4,610 | 4,555 | 4,575 | 40,400 | 4,575 |
| 2015-05-22 | 4,550 | 4,575 | 4,485 | 4,545 | 56,600 | 4,545 |
| 2015-05-21 | 4,520 | 4,595 | 4,495 | 4,565 | 59,500 | 4,565 |
| 2015-05-20 | 4,530 | 4,565 | 4,480 | 4,525 | 56,100 | 4,525 |
| 2015-05-19 | 4,490 | 4,565 | 4,435 | 4,530 | 68,600 | 4,530 |
| 2015-05-18 | 4,360 | 4,515 | 4,340 | 4,505 | 97,700 | 4,505 |
| 2015-05-15 | 4,290 | 4,400 | 4,250 | 4,385 | 97,400 | 4,385 |
| 2015-05-14 | 4,300 | 4,350 | 4,250 | 4,265 | 58,700 | 4,265 |
| 2015-05-13 | 4,410 | 4,440 | 4,340 | 4,365 | 69,400 | 4,365 |
| 2015-05-12 | 4,405 | 4,495 | 4,385 | 4,480 | 48,300 | 4,480 |
| 2015-05-11 | 4,500 | 4,520 | 4,425 | 4,450 | 59,300 | 4,450 |
| 2015-05-08 | 4,335 | 4,400 | 4,335 | 4,380 | 72,000 | 4,380 |
| 2015-05-07 | 4,340 | 4,425 | 4,315 | 4,335 | 75,700 | 4,335 |
| 2015-05-01 | 4,300 | 4,425 | 4,280 | 4,345 | 59,600 | 4,345 |
| 2015-04-30 | 4,435 | 4,445 | 4,300 | 4,355 | 104,300 | 4,355 |
| 2015-04-28 | 4,485 | 4,540 | 4,465 | 4,505 | 37,400 | 4,505 |
| 2015-04-27 | 4,535 | 4,535 | 4,430 | 4,485 | 26,100 | 4,485 |
| 2015-04-24 | 4,540 | 4,580 | 4,525 | 4,525 | 39,600 | 4,525 |
| 2015-04-23 | 4,585 | 4,640 | 4,480 | 4,545 | 78,600 | 4,545 |
| 2015-04-22 | 4,485 | 4,615 | 4,485 | 4,555 | 131,300 | 4,555 |
| 2015-04-21 | 4,350 | 4,500 | 4,350 | 4,455 | 56,800 | 4,455 |
| 2015-04-20 | 4,400 | 4,475 | 4,350 | 4,380 | 61,400 | 4,380 |
| 2015-04-17 | 4,345 | 4,470 | 4,345 | 4,410 | 86,200 | 4,410 |
| 2015-04-16 | 4,200 | 4,420 | 4,185 | 4,415 | 78,400 | 4,415 |
| 2015-04-15 | 4,140 | 4,175 | 4,140 | 4,160 | 34,500 | 4,160 |
| 2015-04-14 | 4,175 | 4,245 | 4,155 | 4,200 | 35,400 | 4,200 |
| 2015-04-13 | 4,210 | 4,210 | 4,120 | 4,155 | 47,300 | 4,155 |
| 2015-04-10 | 4,270 | 4,280 | 4,200 | 4,210 | 44,300 | 4,210 |
| 2015-04-09 | 4,225 | 4,275 | 4,190 | 4,220 | 54,400 | 4,220 |
| 2015-04-08 | 4,190 | 4,245 | 4,190 | 4,210 | 55,100 | 4,210 |
| 2015-04-07 | 4,140 | 4,200 | 4,140 | 4,170 | 38,900 | 4,170 |
| 2015-04-06 | 4,115 | 4,155 | 4,060 | 4,130 | 43,900 | 4,130 |
| 2015-04-03 | 4,160 | 4,160 | 4,050 | 4,115 | 65,300 | 4,115 |
| 2015-04-02 | 4,110 | 4,235 | 4,095 | 4,175 | 113,600 | 4,175 |
| 2015-04-01 | 4,010 | 4,110 | 3,970 | 4,080 | 83,800 | 4,080 |
| 2015-03-31 | 4,210 | 4,210 | 4,035 | 4,035 | 85,000 | 4,035 |
| 2015-03-30 | 4,115 | 4,150 | 4,055 | 4,130 | 68,800 | 4,130 |
| 2015-03-27 | 4,140 | 4,200 | 4,055 | 4,090 | 71,500 | 4,090 |
| 2015-03-26 | 4,215 | 4,215 | 4,105 | 4,180 | 76,000 | 4,180 |
| 2015-03-25 | 4,230 | 4,240 | 4,160 | 4,215 | 62,600 | 4,215 |
| 2015-03-24 | 4,175 | 4,245 | 4,125 | 4,230 | 76,400 | 4,230 |
| 2015-03-23 | 4,230 | 4,235 | 4,095 | 4,205 | 66,000 | 4,205 |
| 2015-03-20 | 4,220 | 4,240 | 4,170 | 4,235 | 46,100 | 4,235 |
| 2015-03-19 | 4,325 | 4,340 | 4,220 | 4,220 | 70,000 | 4,220 |
| 2015-03-18 | 4,375 | 4,405 | 4,330 | 4,370 | 32,100 | 4,370 |
| 2015-03-17 | 4,425 | 4,440 | 4,330 | 4,355 | 41,100 | 4,355 |
| 2015-03-16 | 4,330 | 4,455 | 4,330 | 4,370 | 60,500 | 4,370 |
| 2015-03-13 | 4,370 | 4,400 | 4,300 | 4,340 | 97,800 | 4,340 |
| 2015-03-12 | 4,295 | 4,345 | 4,260 | 4,320 | 42,500 | 4,320 |
| 2015-03-11 | 4,150 | 4,265 | 4,150 | 4,245 | 58,400 | 4,245 |
| 2015-03-10 | 4,245 | 4,265 | 4,150 | 4,175 | 61,300 | 4,175 |
| 2015-03-09 | 4,250 | 4,260 | 4,195 | 4,200 | 40,400 | 4,200 |
| 2015-03-06 | 4,230 | 4,290 | 4,225 | 4,270 | 39,700 | 4,270 |
| 2015-03-05 | 4,230 | 4,275 | 4,225 | 4,260 | 34,900 | 4,260 |
| 2015-03-04 | 4,310 | 4,330 | 4,205 | 4,225 | 58,700 | 4,225 |
| 2015-03-03 | 4,330 | 4,340 | 4,290 | 4,310 | 48,700 | 4,310 |
| 2015-03-02 | 4,295 | 4,350 | 4,275 | 4,315 | 39,300 | 4,315 |
| 2015-02-27 | 4,360 | 4,435 | 4,315 | 4,320 | 75,600 | 4,320 |
| 2015-02-26 | 4,350 | 4,405 | 4,325 | 4,360 | 62,000 | 4,360 |
| 2015-02-25 | 4,325 | 4,390 | 4,300 | 4,345 | 57,100 | 4,345 |
| 2015-02-24 | 4,285 | 4,345 | 4,255 | 4,290 | 56,200 | 4,290 |
| 2015-02-23 | 4,340 | 4,360 | 4,245 | 4,270 | 64,000 | 4,270 |
| 2015-02-20 | 4,315 | 4,335 | 4,270 | 4,325 | 49,400 | 4,325 |
| 2015-02-19 | 4,170 | 4,325 | 4,160 | 4,315 | 92,600 | 4,315 |
| 2015-02-18 | 4,190 | 4,240 | 4,180 | 4,235 | 70,800 | 4,235 |
| 2015-02-17 | 4,170 | 4,195 | 4,115 | 4,140 | 63,400 | 4,140 |
| 2015-02-16 | 4,095 | 4,205 | 4,095 | 4,180 | 66,300 | 4,180 |
| 2015-02-13 | 4,075 | 4,085 | 4,035 | 4,060 | 37,400 | 4,060 |
| 2015-02-12 | 4,050 | 4,135 | 4,010 | 4,075 | 83,200 | 4,075 |
| 2015-02-10 | 3,985 | 3,995 | 3,950 | 3,985 | 20,500 | 3,985 |
| 2015-02-09 | 3,980 | 4,005 | 3,935 | 3,995 | 33,200 | 3,995 |
| 2015-02-06 | 3,900 | 3,990 | 3,900 | 3,980 | 21,700 | 3,980 |
| 2015-02-05 | 3,870 | 3,960 | 3,850 | 3,890 | 41,700 | 3,890 |
| 2015-02-04 | 3,825 | 3,940 | 3,825 | 3,920 | 42,600 | 3,920 |
| 2015-02-03 | 3,840 | 3,865 | 3,785 | 3,790 | 33,800 | 3,790 |
| 2015-02-02 | 3,820 | 3,835 | 3,800 | 3,815 | 39,000 | 3,815 |
| 2015-01-30 | 3,925 | 3,940 | 3,890 | 3,890 | 39,600 | 3,890 |
| 2015-01-29 | 3,865 | 3,940 | 3,855 | 3,895 | 35,400 | 3,895 |
| 2015-01-28 | 3,865 | 3,945 | 3,850 | 3,930 | 47,000 | 3,930 |
| 2015-01-27 | 3,800 | 3,910 | 3,800 | 3,910 | 38,700 | 3,910 |
| 2015-01-26 | 3,685 | 3,765 | 3,685 | 3,760 | 33,600 | 3,760 |
| 2015-01-23 | 3,750 | 3,765 | 3,710 | 3,725 | 26,500 | 3,725 |
| 2015-01-22 | 3,730 | 3,740 | 3,645 | 3,720 | 37,200 | 3,720 |
| 2015-01-21 | 3,825 | 3,825 | 3,725 | 3,740 | 39,500 | 3,740 |
| 2015-01-20 | 3,780 | 3,855 | 3,710 | 3,850 | 48,500 | 3,850 |
| 2015-01-19 | 3,740 | 3,760 | 3,710 | 3,735 | 26,000 | 3,735 |
| 2015-01-16 | 3,745 | 3,775 | 3,675 | 3,710 | 70,700 | 3,710 |
| 2015-01-15 | 3,745 | 3,850 | 3,740 | 3,835 | 47,800 | 3,835 |
| 2015-01-14 | 3,775 | 3,815 | 3,735 | 3,745 | 64,000 | 3,745 |
| 2015-01-13 | 3,795 | 3,820 | 3,750 | 3,820 | 25,700 | 3,820 |
| 2015-01-09 | 3,840 | 3,870 | 3,805 | 3,825 | 51,700 | 3,825 |
| 2015-01-08 | 3,845 | 3,860 | 3,795 | 3,835 | 51,400 | 3,835 |
| 2015-01-07 | 3,815 | 3,845 | 3,775 | 3,825 | 42,200 | 3,825 |
| 2015-01-06 | 3,910 | 3,910 | 3,850 | 3,865 | 68,200 | 3,865 |
| 2015-01-05 | 4,025 | 4,035 | 3,880 | 3,980 | 44,300 | 3,980 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
