8358 スルガ銀行(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 | 2,526 | 2,540 | 2,498 | 2,513 | 376,600 | 2,513 |
| 2015-12-29 | 2,443 | 2,526 | 2,432 | 2,521 | 542,300 | 2,521 |
| 2015-12-28 | 2,424 | 2,468 | 2,424 | 2,463 | 426,000 | 2,463 |
| 2015-12-25 | 2,431 | 2,434 | 2,415 | 2,424 | 425,900 | 2,424 |
| 2015-12-24 | 2,466 | 2,467 | 2,434 | 2,438 | 547,800 | 2,438 |
| 2015-12-22 | 2,414 | 2,442 | 2,396 | 2,435 | 529,400 | 2,435 |
| 2015-12-21 | 2,360 | 2,420 | 2,360 | 2,410 | 1,270,400 | 2,410 |
| 2015-12-18 | 2,423 | 2,486 | 2,369 | 2,370 | 1,333,700 | 2,370 |
| 2015-12-17 | 2,435 | 2,458 | 2,411 | 2,415 | 705,800 | 2,415 |
| 2015-12-16 | 2,358 | 2,383 | 2,352 | 2,375 | 679,600 | 2,375 |
| 2015-12-15 | 2,393 | 2,408 | 2,322 | 2,322 | 755,300 | 2,322 |
| 2015-12-14 | 2,342 | 2,390 | 2,339 | 2,387 | 469,400 | 2,387 |
| 2015-12-11 | 2,382 | 2,434 | 2,382 | 2,409 | 776,400 | 2,409 |
| 2015-12-10 | 2,415 | 2,428 | 2,397 | 2,408 | 720,200 | 2,408 |
| 2015-12-09 | 2,435 | 2,487 | 2,428 | 2,446 | 578,700 | 2,446 |
| 2015-12-08 | 2,470 | 2,482 | 2,422 | 2,431 | 762,100 | 2,431 |
| 2015-12-07 | 2,498 | 2,524 | 2,464 | 2,467 | 634,800 | 2,467 |
| 2015-12-04 | 2,455 | 2,476 | 2,432 | 2,462 | 801,500 | 2,462 |
| 2015-12-03 | 2,502 | 2,508 | 2,469 | 2,496 | 620,600 | 2,496 |
| 2015-12-02 | 2,506 | 2,530 | 2,491 | 2,502 | 664,600 | 2,502 |
| 2015-12-01 | 2,503 | 2,531 | 2,477 | 2,524 | 606,100 | 2,524 |
| 2015-11-30 | 2,518 | 2,524 | 2,489 | 2,492 | 1,363,400 | 2,492 |
| 2015-11-27 | 2,578 | 2,578 | 2,517 | 2,536 | 779,000 | 2,536 |
| 2015-11-26 | 2,561 | 2,595 | 2,543 | 2,581 | 756,900 | 2,581 |
| 2015-11-25 | 2,582 | 2,620 | 2,521 | 2,560 | 1,110,800 | 2,560 |
| 2015-11-24 | 2,559 | 2,571 | 2,517 | 2,544 | 884,200 | 2,544 |
| 2015-11-20 | 2,510 | 2,558 | 2,500 | 2,546 | 1,109,100 | 2,546 |
| 2015-11-19 | 2,489 | 2,529 | 2,470 | 2,510 | 927,200 | 2,510 |
| 2015-11-18 | 2,477 | 2,478 | 2,450 | 2,456 | 659,800 | 2,456 |
| 2015-11-17 | 2,483 | 2,483 | 2,440 | 2,454 | 549,300 | 2,454 |
| 2015-11-16 | 2,398 | 2,463 | 2,398 | 2,453 | 497,200 | 2,453 |
| 2015-11-13 | 2,435 | 2,468 | 2,422 | 2,442 | 961,200 | 2,442 |
| 2015-11-12 | 2,504 | 2,519 | 2,458 | 2,464 | 975,800 | 2,464 |
| 2015-11-11 | 2,557 | 2,633 | 2,479 | 2,500 | 2,294,600 | 2,500 |
| 2015-11-10 | 2,400 | 2,429 | 2,378 | 2,407 | 652,600 | 2,407 |
| 2015-11-09 | 2,354 | 2,397 | 2,333 | 2,396 | 967,800 | 2,396 |
| 2015-11-06 | 2,354 | 2,364 | 2,302 | 2,334 | 718,400 | 2,334 |
| 2015-11-05 | 2,329 | 2,348 | 2,312 | 2,334 | 526,100 | 2,334 |
| 2015-11-04 | 2,366 | 2,378 | 2,304 | 2,310 | 577,400 | 2,310 |
| 2015-11-02 | 2,358 | 2,372 | 2,324 | 2,328 | 573,700 | 2,328 |
| 2015-10-30 | 2,394 | 2,418 | 2,356 | 2,398 | 833,400 | 2,398 |
| 2015-10-29 | 2,370 | 2,405 | 2,365 | 2,387 | 1,030,600 | 2,387 |
| 2015-10-28 | 2,342 | 2,371 | 2,333 | 2,345 | 533,300 | 2,345 |
| 2015-10-27 | 2,390 | 2,390 | 2,341 | 2,343 | 560,400 | 2,343 |
| 2015-10-26 | 2,404 | 2,443 | 2,397 | 2,404 | 638,800 | 2,404 |
| 2015-10-23 | 2,376 | 2,396 | 2,347 | 2,354 | 467,100 | 2,354 |
| 2015-10-22 | 2,310 | 2,356 | 2,310 | 2,313 | 364,000 | 2,313 |
| 2015-10-21 | 2,285 | 2,334 | 2,266 | 2,328 | 423,200 | 2,328 |
| 2015-10-20 | 2,303 | 2,337 | 2,286 | 2,296 | 425,100 | 2,296 |
| 2015-10-19 | 2,311 | 2,328 | 2,286 | 2,290 | 375,400 | 2,290 |
| 2015-10-16 | 2,304 | 2,347 | 2,293 | 2,311 | 497,000 | 2,311 |
| 2015-10-15 | 2,236 | 2,308 | 2,236 | 2,297 | 505,800 | 2,297 |
| 2015-10-14 | 2,248 | 2,270 | 2,209 | 2,253 | 702,800 | 2,253 |
| 2015-10-13 | 2,310 | 2,354 | 2,272 | 2,276 | 678,500 | 2,276 |
| 2015-10-09 | 2,349 | 2,354 | 2,286 | 2,347 | 768,500 | 2,347 |
| 2015-10-08 | 2,277 | 2,409 | 2,277 | 2,323 | 1,566,900 | 2,323 |
| 2015-10-07 | 2,271 | 2,280 | 2,235 | 2,260 | 741,000 | 2,260 |
| 2015-10-06 | 2,265 | 2,290 | 2,257 | 2,270 | 571,100 | 2,270 |
| 2015-10-05 | 2,251 | 2,266 | 2,217 | 2,232 | 365,200 | 2,232 |
| 2015-10-02 | 2,229 | 2,239 | 2,196 | 2,236 | 480,400 | 2,236 |
| 2015-10-01 | 2,223 | 2,267 | 2,186 | 2,250 | 695,900 | 2,250 |
| 2015-09-30 | 2,178 | 2,230 | 2,168 | 2,216 | 1,177,900 | 2,216 |
| 2015-09-29 | 2,161 | 2,176 | 2,111 | 2,130 | 869,600 | 2,130 |
| 2015-09-28 | 2,182 | 2,213 | 2,163 | 2,194 | 683,500 | 2,194 |
| 2015-09-25 | 2,106 | 2,207 | 2,097 | 2,164 | 877,300 | 2,164 |
| 2015-09-24 | 2,142 | 2,161 | 2,071 | 2,096 | 1,131,600 | 2,096 |
| 2015-09-18 | 2,221 | 2,237 | 2,167 | 2,179 | 1,770,200 | 2,179 |
| 2015-09-17 | 2,283 | 2,287 | 2,236 | 2,259 | 523,900 | 2,259 |
| 2015-09-16 | 2,306 | 2,308 | 2,250 | 2,275 | 654,200 | 2,275 |
| 2015-09-15 | 2,336 | 2,357 | 2,280 | 2,280 | 529,800 | 2,280 |
| 2015-09-14 | 2,323 | 2,341 | 2,300 | 2,322 | 485,700 | 2,322 |
| 2015-09-11 | 2,255 | 2,315 | 2,255 | 2,308 | 1,058,800 | 2,308 |
| 2015-09-10 | 2,291 | 2,300 | 2,243 | 2,291 | 767,900 | 2,291 |
| 2015-09-09 | 2,285 | 2,360 | 2,281 | 2,360 | 993,100 | 2,360 |
| 2015-09-08 | 2,261 | 2,261 | 2,201 | 2,209 | 521,600 | 2,209 |
| 2015-09-07 | 2,172 | 2,276 | 2,150 | 2,251 | 1,242,600 | 2,251 |
| 2015-09-04 | 2,243 | 2,262 | 2,170 | 2,191 | 1,204,700 | 2,191 |
| 2015-09-03 | 2,251 | 2,287 | 2,206 | 2,211 | 818,100 | 2,211 |
| 2015-09-02 | 2,242 | 2,307 | 2,185 | 2,239 | 1,425,000 | 2,239 |
| 2015-09-01 | 2,325 | 2,330 | 2,290 | 2,290 | 2,269,700 | 2,290 |
| 2015-08-31 | 2,347 | 2,349 | 2,294 | 2,326 | 1,076,700 | 2,326 |
| 2015-08-28 | 2,380 | 2,390 | 2,343 | 2,376 | 771,700 | 2,376 |
| 2015-08-27 | 2,285 | 2,347 | 2,280 | 2,310 | 886,600 | 2,310 |
| 2015-08-26 | 2,204 | 2,248 | 2,189 | 2,237 | 1,110,000 | 2,237 |
| 2015-08-25 | 2,176 | 2,296 | 2,145 | 2,195 | 1,408,500 | 2,195 |
| 2015-08-24 | 2,350 | 2,376 | 2,214 | 2,226 | 1,595,900 | 2,226 |
| 2015-08-21 | 2,456 | 2,470 | 2,417 | 2,427 | 945,800 | 2,427 |
| 2015-08-20 | 2,595 | 2,627 | 2,539 | 2,542 | 860,300 | 2,542 |
| 2015-08-19 | 2,662 | 2,671 | 2,615 | 2,615 | 412,300 | 2,615 |
| 2015-08-18 | 2,662 | 2,678 | 2,649 | 2,654 | 292,900 | 2,654 |
| 2015-08-17 | 2,653 | 2,687 | 2,620 | 2,653 | 709,200 | 2,653 |
| 2015-08-14 | 2,630 | 2,647 | 2,610 | 2,634 | 353,900 | 2,634 |
| 2015-08-13 | 2,665 | 2,665 | 2,605 | 2,640 | 710,900 | 2,640 |
| 2015-08-12 | 2,653 | 2,684 | 2,638 | 2,665 | 443,200 | 2,665 |
| 2015-08-11 | 2,695 | 2,708 | 2,650 | 2,684 | 745,800 | 2,684 |
| 2015-08-10 | 2,649 | 2,690 | 2,620 | 2,690 | 581,300 | 2,690 |
| 2015-08-07 | 2,562 | 2,650 | 2,561 | 2,648 | 1,160,200 | 2,648 |
| 2015-08-06 | 2,670 | 2,674 | 2,550 | 2,561 | 1,363,200 | 2,561 |
| 2015-08-05 | 2,667 | 2,734 | 2,663 | 2,706 | 467,400 | 2,706 |
| 2015-08-04 | 2,684 | 2,704 | 2,651 | 2,696 | 601,500 | 2,696 |
| 2015-08-03 | 2,670 | 2,670 | 2,623 | 2,669 | 303,000 | 2,669 |
| 2015-07-31 | 2,684 | 2,684 | 2,651 | 2,663 | 370,000 | 2,663 |
| 2015-07-30 | 2,664 | 2,679 | 2,649 | 2,669 | 428,100 | 2,669 |
| 2015-07-29 | 2,630 | 2,656 | 2,622 | 2,646 | 263,400 | 2,646 |
| 2015-07-28 | 2,626 | 2,654 | 2,591 | 2,624 | 446,600 | 2,624 |
| 2015-07-27 | 2,630 | 2,668 | 2,626 | 2,646 | 330,300 | 2,646 |
| 2015-07-24 | 2,700 | 2,732 | 2,641 | 2,659 | 480,800 | 2,659 |
| 2015-07-23 | 2,712 | 2,723 | 2,697 | 2,707 | 350,600 | 2,707 |
| 2015-07-22 | 2,716 | 2,730 | 2,702 | 2,706 | 389,300 | 2,706 |
| 2015-07-21 | 2,733 | 2,745 | 2,714 | 2,742 | 350,400 | 2,742 |
| 2015-07-17 | 2,715 | 2,732 | 2,687 | 2,722 | 338,700 | 2,722 |
| 2015-07-16 | 2,692 | 2,728 | 2,673 | 2,728 | 723,500 | 2,728 |
| 2015-07-15 | 2,650 | 2,680 | 2,630 | 2,680 | 638,300 | 2,680 |
| 2015-07-14 | 2,629 | 2,644 | 2,598 | 2,631 | 558,400 | 2,631 |
| 2015-07-13 | 2,566 | 2,599 | 2,545 | 2,593 | 502,300 | 2,593 |
| 2015-07-10 | 2,518 | 2,586 | 2,517 | 2,528 | 1,233,600 | 2,528 |
| 2015-07-09 | 2,492 | 2,507 | 2,430 | 2,486 | 1,106,800 | 2,486 |
| 2015-07-08 | 2,611 | 2,637 | 2,535 | 2,535 | 1,120,200 | 2,535 |
| 2015-07-07 | 2,635 | 2,658 | 2,620 | 2,639 | 732,500 | 2,639 |
| 2015-07-06 | 2,589 | 2,632 | 2,578 | 2,596 | 729,600 | 2,596 |
| 2015-07-03 | 2,646 | 2,668 | 2,615 | 2,619 | 713,800 | 2,619 |
| 2015-07-02 | 2,641 | 2,655 | 2,620 | 2,638 | 537,600 | 2,638 |
| 2015-07-01 | 2,643 | 2,643 | 2,595 | 2,612 | 915,600 | 2,612 |
| 2015-06-30 | 2,640 | 2,646 | 2,591 | 2,627 | 563,400 | 2,627 |
| 2015-06-29 | 2,627 | 2,654 | 2,604 | 2,626 | 624,400 | 2,626 |
| 2015-06-26 | 2,645 | 2,693 | 2,611 | 2,688 | 917,000 | 2,688 |
| 2015-06-25 | 2,673 | 2,680 | 2,618 | 2,643 | 922,900 | 2,643 |
| 2015-06-24 | 2,740 | 2,760 | 2,687 | 2,692 | 1,282,400 | 2,692 |
| 2015-06-23 | 2,748 | 2,750 | 2,715 | 2,740 | 725,500 | 2,740 |
| 2015-06-22 | 2,671 | 2,723 | 2,658 | 2,721 | 886,200 | 2,721 |
| 2015-06-19 | 2,651 | 2,681 | 2,631 | 2,657 | 545,500 | 2,657 |
| 2015-06-18 | 2,643 | 2,657 | 2,601 | 2,621 | 546,200 | 2,621 |
| 2015-06-17 | 2,698 | 2,713 | 2,637 | 2,656 | 649,800 | 2,656 |
| 2015-06-16 | 2,750 | 2,753 | 2,686 | 2,690 | 840,200 | 2,690 |
| 2015-06-15 | 2,710 | 2,745 | 2,710 | 2,744 | 524,000 | 2,744 |
| 2015-06-12 | 2,725 | 2,743 | 2,695 | 2,730 | 1,253,200 | 2,730 |
| 2015-06-11 | 2,655 | 2,705 | 2,631 | 2,689 | 1,012,900 | 2,689 |
| 2015-06-10 | 2,647 | 2,686 | 2,615 | 2,644 | 868,200 | 2,644 |
| 2015-06-09 | 2,638 | 2,674 | 2,624 | 2,638 | 685,200 | 2,638 |
| 2015-06-08 | 2,697 | 2,737 | 2,654 | 2,673 | 810,000 | 2,673 |
| 2015-06-05 | 2,611 | 2,659 | 2,611 | 2,647 | 723,800 | 2,647 |
| 2015-06-04 | 2,640 | 2,668 | 2,615 | 2,647 | 785,500 | 2,647 |
| 2015-06-03 | 2,621 | 2,650 | 2,608 | 2,624 | 681,500 | 2,624 |
| 2015-06-02 | 2,684 | 2,691 | 2,634 | 2,642 | 1,142,000 | 2,642 |
| 2015-06-01 | 2,619 | 2,689 | 2,602 | 2,684 | 713,200 | 2,684 |
| 2015-05-29 | 2,651 | 2,674 | 2,637 | 2,649 | 749,400 | 2,649 |
| 2015-05-28 | 2,635 | 2,675 | 2,600 | 2,656 | 1,089,800 | 2,656 |
| 2015-05-27 | 2,608 | 2,652 | 2,608 | 2,633 | 947,000 | 2,633 |
| 2015-05-26 | 2,699 | 2,699 | 2,671 | 2,686 | 392,700 | 2,686 |
| 2015-05-25 | 2,705 | 2,739 | 2,700 | 2,705 | 460,600 | 2,705 |
| 2015-05-22 | 2,700 | 2,700 | 2,669 | 2,684 | 426,300 | 2,684 |
| 2015-05-21 | 2,706 | 2,717 | 2,658 | 2,678 | 770,600 | 2,678 |
| 2015-05-20 | 2,749 | 2,750 | 2,670 | 2,696 | 679,000 | 2,696 |
| 2015-05-19 | 2,677 | 2,745 | 2,652 | 2,737 | 1,084,200 | 2,737 |
| 2015-05-18 | 2,630 | 2,695 | 2,600 | 2,691 | 699,900 | 2,691 |
| 2015-05-15 | 2,580 | 2,621 | 2,533 | 2,619 | 1,318,700 | 2,619 |
| 2015-05-14 | 2,681 | 2,690 | 2,599 | 2,599 | 975,600 | 2,599 |
| 2015-05-13 | 2,774 | 2,824 | 2,696 | 2,717 | 1,087,100 | 2,717 |
| 2015-05-12 | 2,682 | 2,719 | 2,662 | 2,716 | 384,000 | 2,716 |
| 2015-05-11 | 2,742 | 2,760 | 2,669 | 2,686 | 500,800 | 2,686 |
| 2015-05-08 | 2,645 | 2,686 | 2,626 | 2,684 | 584,600 | 2,684 |
| 2015-05-07 | 2,608 | 2,688 | 2,608 | 2,645 | 796,000 | 2,645 |
| 2015-05-01 | 2,652 | 2,692 | 2,613 | 2,658 | 722,700 | 2,658 |
| 2015-04-30 | 2,719 | 2,734 | 2,631 | 2,654 | 1,043,700 | 2,654 |
| 2015-04-28 | 2,738 | 2,771 | 2,722 | 2,763 | 464,200 | 2,763 |
| 2015-04-27 | 2,731 | 2,759 | 2,704 | 2,724 | 627,200 | 2,724 |
| 2015-04-24 | 2,792 | 2,793 | 2,733 | 2,738 | 661,000 | 2,738 |
| 2015-04-23 | 2,836 | 2,854 | 2,764 | 2,793 | 821,500 | 2,793 |
| 2015-04-22 | 2,765 | 2,833 | 2,758 | 2,816 | 725,700 | 2,816 |
| 2015-04-21 | 2,705 | 2,765 | 2,689 | 2,739 | 946,800 | 2,739 |
| 2015-04-20 | 2,696 | 2,717 | 2,676 | 2,694 | 1,452,300 | 2,694 |
| 2015-04-17 | 2,782 | 2,797 | 2,714 | 2,742 | 1,314,100 | 2,742 |
| 2015-04-16 | 2,702 | 2,810 | 2,691 | 2,809 | 986,500 | 2,809 |
| 2015-04-15 | 2,698 | 2,730 | 2,694 | 2,701 | 1,090,100 | 2,701 |
| 2015-04-14 | 2,698 | 2,728 | 2,692 | 2,719 | 514,100 | 2,719 |
| 2015-04-13 | 2,716 | 2,728 | 2,683 | 2,697 | 943,100 | 2,697 |
| 2015-04-10 | 2,710 | 2,734 | 2,691 | 2,697 | 1,028,000 | 2,697 |
| 2015-04-09 | 2,690 | 2,746 | 2,681 | 2,701 | 900,800 | 2,701 |
| 2015-04-08 | 2,637 | 2,677 | 2,609 | 2,677 | 833,100 | 2,677 |
| 2015-04-07 | 2,600 | 2,638 | 2,600 | 2,619 | 889,900 | 2,619 |
| 2015-04-06 | 2,548 | 2,583 | 2,532 | 2,576 | 500,600 | 2,576 |
| 2015-04-03 | 2,573 | 2,587 | 2,533 | 2,562 | 813,400 | 2,562 |
| 2015-04-02 | 2,543 | 2,627 | 2,532 | 2,598 | 1,022,400 | 2,598 |
| 2015-04-01 | 2,472 | 2,569 | 2,446 | 2,534 | 1,452,400 | 2,534 |
| 2015-03-31 | 2,573 | 2,589 | 2,492 | 2,495 | 932,300 | 2,495 |
| 2015-03-30 | 2,512 | 2,549 | 2,501 | 2,543 | 549,000 | 2,543 |
| 2015-03-27 | 2,513 | 2,559 | 2,484 | 2,504 | 553,500 | 2,504 |
| 2015-03-26 | 2,585 | 2,585 | 2,502 | 2,511 | 697,000 | 2,511 |
| 2015-03-25 | 2,539 | 2,588 | 2,539 | 2,587 | 650,000 | 2,587 |
| 2015-03-24 | 2,563 | 2,567 | 2,517 | 2,543 | 890,700 | 2,543 |
| 2015-03-23 | 2,594 | 2,596 | 2,536 | 2,579 | 805,700 | 2,579 |
| 2015-03-20 | 2,567 | 2,585 | 2,535 | 2,574 | 808,400 | 2,574 |
| 2015-03-19 | 2,612 | 2,633 | 2,551 | 2,579 | 842,800 | 2,579 |
| 2015-03-18 | 2,565 | 2,646 | 2,541 | 2,642 | 942,700 | 2,642 |
| 2015-03-17 | 2,575 | 2,585 | 2,525 | 2,557 | 830,800 | 2,557 |
| 2015-03-16 | 2,563 | 2,620 | 2,543 | 2,561 | 800,400 | 2,561 |
| 2015-03-13 | 2,553 | 2,601 | 2,531 | 2,563 | 1,436,400 | 2,563 |
| 2015-03-12 | 2,540 | 2,568 | 2,518 | 2,540 | 900,500 | 2,540 |
| 2015-03-11 | 2,475 | 2,531 | 2,466 | 2,527 | 622,400 | 2,527 |
| 2015-03-10 | 2,516 | 2,530 | 2,470 | 2,482 | 628,800 | 2,482 |
| 2015-03-09 | 2,518 | 2,533 | 2,478 | 2,487 | 545,900 | 2,487 |
| 2015-03-06 | 2,478 | 2,526 | 2,460 | 2,509 | 761,700 | 2,509 |
| 2015-03-05 | 2,408 | 2,461 | 2,408 | 2,458 | 791,600 | 2,458 |
| 2015-03-04 | 2,446 | 2,449 | 2,400 | 2,428 | 993,500 | 2,428 |
| 2015-03-03 | 2,464 | 2,475 | 2,440 | 2,460 | 799,700 | 2,460 |
| 2015-03-02 | 2,498 | 2,504 | 2,451 | 2,458 | 642,500 | 2,458 |
| 2015-02-27 | 2,517 | 2,571 | 2,495 | 2,514 | 1,210,000 | 2,514 |
| 2015-02-26 | 2,506 | 2,515 | 2,460 | 2,485 | 589,800 | 2,485 |
| 2015-02-25 | 2,499 | 2,528 | 2,490 | 2,507 | 605,500 | 2,507 |
| 2015-02-24 | 2,493 | 2,531 | 2,476 | 2,484 | 619,800 | 2,484 |
| 2015-02-23 | 2,522 | 2,536 | 2,444 | 2,477 | 931,400 | 2,477 |
| 2015-02-20 | 2,524 | 2,527 | 2,464 | 2,484 | 837,400 | 2,484 |
| 2015-02-19 | 2,463 | 2,520 | 2,446 | 2,500 | 745,800 | 2,500 |
| 2015-02-18 | 2,422 | 2,473 | 2,398 | 2,451 | 793,500 | 2,451 |
| 2015-02-17 | 2,396 | 2,414 | 2,369 | 2,390 | 941,000 | 2,390 |
| 2015-02-16 | 2,324 | 2,411 | 2,324 | 2,404 | 789,300 | 2,404 |
| 2015-02-13 | 2,332 | 2,357 | 2,305 | 2,323 | 641,700 | 2,323 |
| 2015-02-12 | 2,321 | 2,359 | 2,284 | 2,341 | 1,052,100 | 2,341 |
| 2015-02-10 | 2,307 | 2,327 | 2,287 | 2,298 | 664,800 | 2,298 |
| 2015-02-09 | 2,317 | 2,329 | 2,295 | 2,310 | 729,600 | 2,310 |
| 2015-02-06 | 2,331 | 2,331 | 2,300 | 2,317 | 556,800 | 2,317 |
| 2015-02-05 | 2,293 | 2,316 | 2,246 | 2,287 | 581,800 | 2,287 |
| 2015-02-04 | 2,273 | 2,342 | 2,270 | 2,301 | 974,300 | 2,301 |
| 2015-02-03 | 2,237 | 2,242 | 2,202 | 2,213 | 609,700 | 2,213 |
| 2015-02-02 | 2,189 | 2,225 | 2,182 | 2,218 | 402,400 | 2,218 |
| 2015-01-30 | 2,250 | 2,282 | 2,227 | 2,227 | 448,200 | 2,227 |
| 2015-01-29 | 2,198 | 2,258 | 2,196 | 2,232 | 649,900 | 2,232 |
| 2015-01-28 | 2,188 | 2,237 | 2,185 | 2,216 | 733,000 | 2,216 |
| 2015-01-27 | 2,165 | 2,210 | 2,163 | 2,209 | 669,800 | 2,209 |
| 2015-01-26 | 2,129 | 2,158 | 2,109 | 2,140 | 471,800 | 2,140 |
| 2015-01-23 | 2,152 | 2,159 | 2,123 | 2,146 | 537,200 | 2,146 |
| 2015-01-22 | 2,142 | 2,146 | 2,098 | 2,122 | 453,700 | 2,122 |
| 2015-01-21 | 2,151 | 2,160 | 2,121 | 2,135 | 492,000 | 2,135 |
| 2015-01-20 | 2,129 | 2,170 | 2,116 | 2,169 | 466,600 | 2,169 |
| 2015-01-19 | 2,142 | 2,163 | 2,103 | 2,128 | 734,000 | 2,128 |
| 2015-01-16 | 2,086 | 2,110 | 2,068 | 2,110 | 805,900 | 2,110 |
| 2015-01-15 | 2,109 | 2,135 | 2,106 | 2,126 | 488,400 | 2,126 |
| 2015-01-14 | 2,136 | 2,158 | 2,112 | 2,122 | 346,600 | 2,122 |
| 2015-01-13 | 2,140 | 2,151 | 2,114 | 2,149 | 553,100 | 2,149 |
| 2015-01-09 | 2,180 | 2,190 | 2,155 | 2,170 | 416,600 | 2,170 |
| 2015-01-08 | 2,149 | 2,184 | 2,137 | 2,174 | 564,800 | 2,174 |
| 2015-01-07 | 2,130 | 2,170 | 2,125 | 2,140 | 443,500 | 2,140 |
| 2015-01-06 | 2,172 | 2,196 | 2,145 | 2,153 | 664,600 | 2,153 |
| 2015-01-05 | 2,212 | 2,234 | 2,168 | 2,216 | 421,500 | 2,216 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
