8370 (株)紀陽銀行 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 | 1,749 | 1,772 | 1,749 | 1,754 | 138,100 | 1,754 |
| 2015-12-29 | 1,693 | 1,755 | 1,691 | 1,749 | 106,700 | 1,749 |
| 2015-12-28 | 1,681 | 1,715 | 1,681 | 1,709 | 45,400 | 1,709 |
| 2015-12-25 | 1,676 | 1,695 | 1,665 | 1,676 | 87,600 | 1,676 |
| 2015-12-24 | 1,727 | 1,733 | 1,691 | 1,694 | 110,100 | 1,694 |
| 2015-12-22 | 1,723 | 1,737 | 1,711 | 1,726 | 114,100 | 1,726 |
| 2015-12-21 | 1,706 | 1,728 | 1,687 | 1,719 | 162,900 | 1,719 |
| 2015-12-18 | 1,742 | 1,784 | 1,675 | 1,729 | 234,200 | 1,729 |
| 2015-12-17 | 1,753 | 1,766 | 1,732 | 1,741 | 196,200 | 1,741 |
| 2015-12-16 | 1,702 | 1,732 | 1,694 | 1,721 | 158,100 | 1,721 |
| 2015-12-15 | 1,737 | 1,740 | 1,692 | 1,699 | 154,400 | 1,699 |
| 2015-12-14 | 1,690 | 1,726 | 1,683 | 1,717 | 160,100 | 1,717 |
| 2015-12-11 | 1,715 | 1,744 | 1,715 | 1,727 | 204,500 | 1,727 |
| 2015-12-10 | 1,711 | 1,742 | 1,700 | 1,729 | 196,100 | 1,729 |
| 2015-12-09 | 1,773 | 1,773 | 1,737 | 1,749 | 125,700 | 1,749 |
| 2015-12-08 | 1,795 | 1,798 | 1,772 | 1,777 | 161,700 | 1,777 |
| 2015-12-07 | 1,821 | 1,843 | 1,798 | 1,804 | 144,700 | 1,804 |
| 2015-12-04 | 1,830 | 1,831 | 1,807 | 1,819 | 195,400 | 1,819 |
| 2015-12-03 | 1,856 | 1,864 | 1,827 | 1,852 | 159,400 | 1,852 |
| 2015-12-02 | 1,859 | 1,874 | 1,849 | 1,865 | 149,500 | 1,865 |
| 2015-12-01 | 1,850 | 1,863 | 1,834 | 1,852 | 146,600 | 1,852 |
| 2015-11-30 | 1,868 | 1,870 | 1,845 | 1,856 | 159,500 | 1,856 |
| 2015-11-27 | 1,866 | 1,875 | 1,856 | 1,867 | 68,600 | 1,867 |
| 2015-11-26 | 1,876 | 1,885 | 1,862 | 1,866 | 94,800 | 1,866 |
| 2015-11-25 | 1,905 | 1,905 | 1,866 | 1,876 | 94,500 | 1,876 |
| 2015-11-24 | 1,899 | 1,906 | 1,888 | 1,899 | 94,800 | 1,899 |
| 2015-11-20 | 1,901 | 1,910 | 1,896 | 1,905 | 93,000 | 1,905 |
| 2015-11-19 | 1,903 | 1,914 | 1,890 | 1,898 | 134,200 | 1,898 |
| 2015-11-18 | 1,886 | 1,910 | 1,881 | 1,889 | 226,300 | 1,889 |
| 2015-11-17 | 1,859 | 1,873 | 1,844 | 1,865 | 175,900 | 1,865 |
| 2015-11-16 | 1,852 | 1,861 | 1,836 | 1,847 | 104,100 | 1,847 |
| 2015-11-13 | 1,860 | 1,865 | 1,843 | 1,852 | 114,100 | 1,852 |
| 2015-11-12 | 1,889 | 1,898 | 1,869 | 1,870 | 112,000 | 1,870 |
| 2015-11-11 | 1,858 | 1,893 | 1,855 | 1,888 | 122,600 | 1,888 |
| 2015-11-10 | 1,847 | 1,864 | 1,826 | 1,854 | 124,200 | 1,854 |
| 2015-11-09 | 1,832 | 1,873 | 1,832 | 1,861 | 163,900 | 1,861 |
| 2015-11-06 | 1,819 | 1,837 | 1,810 | 1,821 | 119,300 | 1,821 |
| 2015-11-05 | 1,773 | 1,816 | 1,773 | 1,804 | 126,800 | 1,804 |
| 2015-11-04 | 1,822 | 1,831 | 1,766 | 1,769 | 191,500 | 1,769 |
| 2015-11-02 | 1,818 | 1,824 | 1,791 | 1,792 | 120,400 | 1,792 |
| 2015-10-30 | 1,842 | 1,864 | 1,830 | 1,848 | 109,100 | 1,848 |
| 2015-10-29 | 1,848 | 1,855 | 1,837 | 1,840 | 136,500 | 1,840 |
| 2015-10-28 | 1,850 | 1,860 | 1,841 | 1,848 | 89,800 | 1,848 |
| 2015-10-27 | 1,895 | 1,904 | 1,852 | 1,856 | 112,300 | 1,856 |
| 2015-10-26 | 1,886 | 1,911 | 1,885 | 1,895 | 113,000 | 1,895 |
| 2015-10-23 | 1,905 | 1,911 | 1,881 | 1,886 | 137,000 | 1,886 |
| 2015-10-22 | 1,899 | 1,910 | 1,874 | 1,876 | 104,200 | 1,876 |
| 2015-10-21 | 1,865 | 1,903 | 1,846 | 1,900 | 158,100 | 1,900 |
| 2015-10-20 | 1,881 | 1,892 | 1,861 | 1,865 | 75,600 | 1,865 |
| 2015-10-19 | 1,881 | 1,885 | 1,857 | 1,871 | 111,800 | 1,871 |
| 2015-10-16 | 1,897 | 1,914 | 1,875 | 1,876 | 137,800 | 1,876 |
| 2015-10-15 | 1,838 | 1,895 | 1,835 | 1,881 | 146,500 | 1,881 |
| 2015-10-14 | 1,857 | 1,857 | 1,821 | 1,838 | 151,500 | 1,838 |
| 2015-10-13 | 1,898 | 1,899 | 1,865 | 1,867 | 150,000 | 1,867 |
| 2015-10-09 | 1,913 | 1,915 | 1,876 | 1,915 | 164,200 | 1,915 |
| 2015-10-08 | 1,902 | 1,917 | 1,895 | 1,903 | 151,700 | 1,903 |
| 2015-10-07 | 1,904 | 1,912 | 1,886 | 1,908 | 174,800 | 1,908 |
| 2015-10-06 | 1,920 | 1,927 | 1,900 | 1,901 | 151,400 | 1,901 |
| 2015-10-05 | 1,930 | 1,934 | 1,898 | 1,906 | 97,100 | 1,906 |
| 2015-10-02 | 1,938 | 1,938 | 1,912 | 1,924 | 113,100 | 1,924 |
| 2015-10-01 | 1,928 | 1,943 | 1,886 | 1,933 | 171,300 | 1,933 |
| 2015-09-30 | 1,900 | 1,928 | 1,894 | 1,912 | 204,800 | 1,912 |
| 2015-09-29 | 1,871 | 1,894 | 1,863 | 1,875 | 170,900 | 1,875 |
| 2015-09-28 | 1,890 | 1,918 | 1,868 | 1,900 | 180,900 | 1,900 |
| 2015-09-25 | 1,834 | 1,882 | 1,824 | 1,874 | 153,300 | 1,874 |
| 2015-09-24 | 1,830 | 1,873 | 1,820 | 1,820 | 176,100 | 1,820 |
| 2015-09-18 | 1,900 | 1,902 | 1,863 | 1,878 | 127,500 | 1,878 |
| 2015-09-17 | 1,911 | 1,920 | 1,865 | 1,908 | 137,000 | 1,908 |
| 2015-09-16 | 1,900 | 1,928 | 1,861 | 1,915 | 159,500 | 1,915 |
| 2015-09-15 | 1,888 | 1,910 | 1,859 | 1,879 | 140,200 | 1,879 |
| 2015-09-14 | 1,896 | 1,907 | 1,865 | 1,880 | 108,000 | 1,880 |
| 2015-09-11 | 1,790 | 1,879 | 1,790 | 1,872 | 279,600 | 1,872 |
| 2015-09-10 | 1,824 | 1,841 | 1,801 | 1,824 | 115,200 | 1,824 |
| 2015-09-09 | 1,825 | 1,856 | 1,818 | 1,856 | 133,300 | 1,856 |
| 2015-09-08 | 1,818 | 1,823 | 1,781 | 1,782 | 113,300 | 1,782 |
| 2015-09-07 | 1,797 | 1,827 | 1,766 | 1,816 | 104,200 | 1,816 |
| 2015-09-04 | 1,832 | 1,837 | 1,787 | 1,809 | 164,200 | 1,809 |
| 2015-09-03 | 1,839 | 1,860 | 1,810 | 1,814 | 165,900 | 1,814 |
| 2015-09-02 | 1,793 | 1,887 | 1,776 | 1,833 | 200,200 | 1,833 |
| 2015-09-01 | 1,853 | 1,868 | 1,826 | 1,827 | 163,800 | 1,827 |
| 2015-08-31 | 1,820 | 1,862 | 1,809 | 1,859 | 188,300 | 1,859 |
| 2015-08-28 | 1,823 | 1,845 | 1,783 | 1,833 | 131,900 | 1,833 |
| 2015-08-27 | 1,736 | 1,810 | 1,727 | 1,761 | 164,200 | 1,761 |
| 2015-08-26 | 1,662 | 1,719 | 1,650 | 1,707 | 191,500 | 1,707 |
| 2015-08-25 | 1,647 | 1,734 | 1,646 | 1,682 | 302,300 | 1,682 |
| 2015-08-24 | 1,750 | 1,798 | 1,720 | 1,725 | 245,100 | 1,725 |
| 2015-08-21 | 1,838 | 1,868 | 1,818 | 1,820 | 173,500 | 1,820 |
| 2015-08-20 | 1,916 | 1,929 | 1,890 | 1,892 | 117,200 | 1,892 |
| 2015-08-19 | 1,938 | 1,946 | 1,932 | 1,932 | 89,600 | 1,932 |
| 2015-08-18 | 1,958 | 1,964 | 1,934 | 1,950 | 106,100 | 1,950 |
| 2015-08-17 | 1,960 | 1,968 | 1,937 | 1,950 | 92,600 | 1,950 |
| 2015-08-14 | 1,960 | 1,966 | 1,935 | 1,951 | 78,900 | 1,951 |
| 2015-08-13 | 1,939 | 1,968 | 1,929 | 1,962 | 105,300 | 1,962 |
| 2015-08-12 | 1,963 | 1,978 | 1,938 | 1,961 | 131,200 | 1,961 |
| 2015-08-11 | 1,980 | 1,990 | 1,945 | 1,978 | 171,100 | 1,978 |
| 2015-08-10 | 1,972 | 1,989 | 1,952 | 1,987 | 50,900 | 1,987 |
| 2015-08-07 | 1,951 | 1,977 | 1,941 | 1,967 | 94,800 | 1,967 |
| 2015-08-06 | 1,968 | 2,000 | 1,957 | 1,961 | 192,000 | 1,961 |
| 2015-08-05 | 1,943 | 1,977 | 1,921 | 1,947 | 218,700 | 1,947 |
| 2015-08-04 | 1,975 | 2,008 | 1,909 | 1,944 | 575,500 | 1,944 |
| 2015-08-03 | 1,803 | 1,827 | 1,798 | 1,826 | 42,200 | 1,826 |
| 2015-07-31 | 1,832 | 1,837 | 1,803 | 1,814 | 95,400 | 1,814 |
| 2015-07-30 | 1,805 | 1,826 | 1,800 | 1,809 | 84,700 | 1,809 |
| 2015-07-29 | 1,823 | 1,828 | 1,801 | 1,819 | 42,600 | 1,819 |
| 2015-07-28 | 1,808 | 1,838 | 1,793 | 1,820 | 102,900 | 1,820 |
| 2015-07-27 | 1,822 | 1,835 | 1,802 | 1,819 | 73,400 | 1,819 |
| 2015-07-24 | 1,875 | 1,889 | 1,841 | 1,850 | 80,100 | 1,850 |
| 2015-07-23 | 1,869 | 1,885 | 1,860 | 1,883 | 35,900 | 1,883 |
| 2015-07-22 | 1,868 | 1,882 | 1,861 | 1,866 | 60,900 | 1,866 |
| 2015-07-21 | 1,893 | 1,900 | 1,872 | 1,894 | 92,300 | 1,894 |
| 2015-07-17 | 1,886 | 1,886 | 1,860 | 1,875 | 69,000 | 1,875 |
| 2015-07-16 | 1,890 | 1,896 | 1,877 | 1,886 | 100,300 | 1,886 |
| 2015-07-15 | 1,832 | 1,873 | 1,832 | 1,871 | 159,500 | 1,871 |
| 2015-07-14 | 1,860 | 1,866 | 1,837 | 1,851 | 101,400 | 1,851 |
| 2015-07-13 | 1,790 | 1,835 | 1,784 | 1,830 | 90,000 | 1,830 |
| 2015-07-10 | 1,768 | 1,804 | 1,768 | 1,769 | 133,100 | 1,769 |
| 2015-07-09 | 1,768 | 1,768 | 1,712 | 1,755 | 193,000 | 1,755 |
| 2015-07-08 | 1,841 | 1,842 | 1,784 | 1,787 | 234,200 | 1,787 |
| 2015-07-07 | 1,861 | 1,873 | 1,853 | 1,860 | 74,600 | 1,860 |
| 2015-07-06 | 1,851 | 1,863 | 1,830 | 1,835 | 120,800 | 1,835 |
| 2015-07-03 | 1,895 | 1,913 | 1,876 | 1,879 | 122,100 | 1,879 |
| 2015-07-02 | 1,905 | 1,926 | 1,901 | 1,904 | 145,200 | 1,904 |
| 2015-07-01 | 1,875 | 1,896 | 1,871 | 1,892 | 81,100 | 1,892 |
| 2015-06-30 | 1,863 | 1,874 | 1,837 | 1,869 | 135,300 | 1,869 |
| 2015-06-29 | 1,821 | 1,882 | 1,821 | 1,862 | 141,800 | 1,862 |
| 2015-06-26 | 1,903 | 1,913 | 1,885 | 1,912 | 137,900 | 1,912 |
| 2015-06-25 | 1,908 | 1,929 | 1,894 | 1,913 | 180,000 | 1,913 |
| 2015-06-24 | 1,965 | 1,972 | 1,943 | 1,948 | 158,500 | 1,948 |
| 2015-06-23 | 1,950 | 1,977 | 1,938 | 1,952 | 195,200 | 1,952 |
| 2015-06-22 | 1,896 | 1,945 | 1,896 | 1,943 | 152,800 | 1,943 |
| 2015-06-19 | 1,893 | 1,921 | 1,888 | 1,902 | 265,000 | 1,902 |
| 2015-06-18 | 1,894 | 1,900 | 1,864 | 1,871 | 209,100 | 1,871 |
| 2015-06-17 | 1,858 | 1,905 | 1,854 | 1,892 | 196,900 | 1,892 |
| 2015-06-16 | 1,870 | 1,872 | 1,845 | 1,852 | 185,700 | 1,852 |
| 2015-06-15 | 1,837 | 1,875 | 1,837 | 1,873 | 195,100 | 1,873 |
| 2015-06-12 | 1,847 | 1,868 | 1,824 | 1,837 | 366,700 | 1,837 |
| 2015-06-11 | 1,807 | 1,850 | 1,807 | 1,832 | 230,900 | 1,832 |
| 2015-06-10 | 1,816 | 1,830 | 1,802 | 1,806 | 166,000 | 1,806 |
| 2015-06-09 | 1,802 | 1,821 | 1,790 | 1,792 | 169,200 | 1,792 |
| 2015-06-08 | 1,800 | 1,845 | 1,790 | 1,825 | 240,600 | 1,825 |
| 2015-06-05 | 1,756 | 1,791 | 1,756 | 1,785 | 126,200 | 1,785 |
| 2015-06-04 | 1,755 | 1,793 | 1,755 | 1,773 | 138,400 | 1,773 |
| 2015-06-03 | 1,751 | 1,773 | 1,749 | 1,763 | 150,700 | 1,763 |
| 2015-06-02 | 1,802 | 1,820 | 1,766 | 1,768 | 293,700 | 1,768 |
| 2015-06-01 | 1,786 | 1,806 | 1,784 | 1,803 | 157,100 | 1,803 |
| 2015-05-29 | 1,785 | 1,802 | 1,783 | 1,786 | 173,100 | 1,786 |
| 2015-05-28 | 1,789 | 1,805 | 1,785 | 1,795 | 120,400 | 1,795 |
| 2015-05-27 | 1,791 | 1,797 | 1,773 | 1,786 | 171,200 | 1,786 |
| 2015-05-26 | 1,791 | 1,822 | 1,791 | 1,810 | 134,300 | 1,810 |
| 2015-05-25 | 1,791 | 1,832 | 1,791 | 1,808 | 180,700 | 1,808 |
| 2015-05-22 | 1,800 | 1,812 | 1,784 | 1,807 | 190,000 | 1,807 |
| 2015-05-21 | 1,760 | 1,800 | 1,758 | 1,797 | 320,500 | 1,797 |
| 2015-05-20 | 1,763 | 1,769 | 1,743 | 1,762 | 148,300 | 1,762 |
| 2015-05-19 | 1,732 | 1,767 | 1,732 | 1,763 | 191,200 | 1,763 |
| 2015-05-18 | 1,742 | 1,774 | 1,697 | 1,740 | 301,900 | 1,740 |
| 2015-05-15 | 1,751 | 1,783 | 1,737 | 1,775 | 189,800 | 1,775 |
| 2015-05-14 | 1,744 | 1,770 | 1,729 | 1,751 | 192,400 | 1,751 |
| 2015-05-13 | 1,764 | 1,791 | 1,759 | 1,783 | 151,700 | 1,783 |
| 2015-05-12 | 1,742 | 1,793 | 1,736 | 1,789 | 175,800 | 1,789 |
| 2015-05-11 | 1,770 | 1,785 | 1,753 | 1,764 | 161,100 | 1,764 |
| 2015-05-08 | 1,710 | 1,745 | 1,710 | 1,742 | 130,200 | 1,742 |
| 2015-05-07 | 1,700 | 1,731 | 1,695 | 1,712 | 138,800 | 1,712 |
| 2015-05-01 | 1,690 | 1,735 | 1,682 | 1,714 | 122,000 | 1,714 |
| 2015-04-30 | 1,740 | 1,749 | 1,711 | 1,722 | 199,600 | 1,722 |
| 2015-04-28 | 1,765 | 1,780 | 1,758 | 1,762 | 154,900 | 1,762 |
| 2015-04-27 | 1,750 | 1,762 | 1,738 | 1,758 | 73,100 | 1,758 |
| 2015-04-24 | 1,758 | 1,770 | 1,747 | 1,753 | 64,200 | 1,753 |
| 2015-04-23 | 1,754 | 1,779 | 1,743 | 1,758 | 193,300 | 1,758 |
| 2015-04-22 | 1,770 | 1,798 | 1,755 | 1,771 | 197,000 | 1,771 |
| 2015-04-21 | 1,735 | 1,780 | 1,730 | 1,756 | 144,200 | 1,756 |
| 2015-04-20 | 1,758 | 1,765 | 1,726 | 1,739 | 132,500 | 1,739 |
| 2015-04-17 | 1,740 | 1,781 | 1,740 | 1,761 | 213,800 | 1,761 |
| 2015-04-16 | 1,687 | 1,756 | 1,686 | 1,753 | 145,600 | 1,753 |
| 2015-04-15 | 1,701 | 1,720 | 1,689 | 1,693 | 113,500 | 1,693 |
| 2015-04-14 | 1,660 | 1,708 | 1,660 | 1,698 | 71,400 | 1,698 |
| 2015-04-13 | 1,698 | 1,698 | 1,661 | 1,664 | 61,600 | 1,664 |
| 2015-04-10 | 1,709 | 1,709 | 1,683 | 1,690 | 68,800 | 1,690 |
| 2015-04-09 | 1,713 | 1,719 | 1,697 | 1,700 | 61,400 | 1,700 |
| 2015-04-08 | 1,700 | 1,714 | 1,680 | 1,703 | 112,200 | 1,703 |
| 2015-04-07 | 1,670 | 1,700 | 1,667 | 1,681 | 111,300 | 1,681 |
| 2015-04-06 | 1,670 | 1,684 | 1,664 | 1,676 | 85,700 | 1,676 |
| 2015-04-03 | 1,706 | 1,708 | 1,664 | 1,675 | 101,400 | 1,675 |
| 2015-04-02 | 1,680 | 1,736 | 1,670 | 1,718 | 191,800 | 1,718 |
| 2015-04-01 | 1,670 | 1,684 | 1,648 | 1,667 | 141,500 | 1,667 |
| 2015-03-31 | 1,724 | 1,726 | 1,672 | 1,675 | 75,300 | 1,675 |
| 2015-03-30 | 1,678 | 1,704 | 1,656 | 1,694 | 144,100 | 1,694 |
| 2015-03-27 | 1,695 | 1,714 | 1,651 | 1,662 | 158,300 | 1,662 |
| 2015-03-26 | 1,751 | 1,767 | 1,716 | 1,730 | 145,300 | 1,730 |
| 2015-03-25 | 1,786 | 1,793 | 1,751 | 1,775 | 99,200 | 1,775 |
| 2015-03-24 | 1,741 | 1,791 | 1,734 | 1,787 | 218,900 | 1,787 |
| 2015-03-23 | 1,714 | 1,731 | 1,691 | 1,726 | 122,300 | 1,726 |
| 2015-03-20 | 1,724 | 1,724 | 1,695 | 1,718 | 96,300 | 1,718 |
| 2015-03-19 | 1,744 | 1,755 | 1,709 | 1,725 | 140,500 | 1,725 |
| 2015-03-18 | 1,765 | 1,772 | 1,744 | 1,771 | 87,800 | 1,771 |
| 2015-03-17 | 1,773 | 1,773 | 1,738 | 1,761 | 125,700 | 1,761 |
| 2015-03-16 | 1,760 | 1,798 | 1,745 | 1,753 | 143,000 | 1,753 |
| 2015-03-13 | 1,738 | 1,760 | 1,722 | 1,743 | 411,500 | 1,743 |
| 2015-03-12 | 1,675 | 1,710 | 1,671 | 1,698 | 198,200 | 1,698 |
| 2015-03-11 | 1,647 | 1,676 | 1,643 | 1,671 | 117,600 | 1,671 |
| 2015-03-10 | 1,650 | 1,656 | 1,630 | 1,647 | 85,700 | 1,647 |
| 2015-03-09 | 1,650 | 1,657 | 1,638 | 1,645 | 59,100 | 1,645 |
| 2015-03-06 | 1,662 | 1,670 | 1,653 | 1,661 | 67,000 | 1,661 |
| 2015-03-05 | 1,650 | 1,665 | 1,641 | 1,662 | 90,600 | 1,662 |
| 2015-03-04 | 1,648 | 1,658 | 1,626 | 1,645 | 92,900 | 1,645 |
| 2015-03-03 | 1,650 | 1,667 | 1,641 | 1,648 | 115,500 | 1,648 |
| 2015-03-02 | 1,640 | 1,660 | 1,637 | 1,641 | 99,300 | 1,641 |
| 2015-02-27 | 1,669 | 1,680 | 1,646 | 1,655 | 139,500 | 1,655 |
| 2015-02-26 | 1,655 | 1,672 | 1,648 | 1,671 | 126,100 | 1,671 |
| 2015-02-25 | 1,654 | 1,661 | 1,640 | 1,651 | 69,400 | 1,651 |
| 2015-02-24 | 1,656 | 1,665 | 1,634 | 1,639 | 89,000 | 1,639 |
| 2015-02-23 | 1,620 | 1,665 | 1,620 | 1,646 | 151,400 | 1,646 |
| 2015-02-20 | 1,649 | 1,665 | 1,629 | 1,660 | 190,300 | 1,660 |
| 2015-02-19 | 1,605 | 1,646 | 1,605 | 1,640 | 154,300 | 1,640 |
| 2015-02-18 | 1,610 | 1,633 | 1,600 | 1,614 | 208,600 | 1,614 |
| 2015-02-17 | 1,595 | 1,597 | 1,582 | 1,595 | 86,400 | 1,595 |
| 2015-02-16 | 1,594 | 1,600 | 1,585 | 1,590 | 146,500 | 1,590 |
| 2015-02-13 | 1,556 | 1,570 | 1,552 | 1,562 | 79,000 | 1,562 |
| 2015-02-12 | 1,535 | 1,567 | 1,530 | 1,548 | 148,000 | 1,548 |
| 2015-02-10 | 1,516 | 1,530 | 1,504 | 1,512 | 23,900 | 1,512 |
| 2015-02-09 | 1,536 | 1,536 | 1,487 | 1,519 | 58,900 | 1,519 |
| 2015-02-06 | 1,494 | 1,513 | 1,493 | 1,505 | 60,200 | 1,505 |
| 2015-02-05 | 1,496 | 1,496 | 1,466 | 1,479 | 60,800 | 1,479 |
| 2015-02-04 | 1,448 | 1,508 | 1,448 | 1,484 | 123,300 | 1,484 |
| 2015-02-03 | 1,488 | 1,494 | 1,430 | 1,441 | 174,100 | 1,441 |
| 2015-02-02 | 1,446 | 1,479 | 1,442 | 1,447 | 52,900 | 1,447 |
| 2015-01-30 | 1,451 | 1,483 | 1,451 | 1,465 | 67,300 | 1,465 |
| 2015-01-29 | 1,477 | 1,489 | 1,460 | 1,462 | 50,200 | 1,462 |
| 2015-01-28 | 1,481 | 1,500 | 1,468 | 1,497 | 51,300 | 1,497 |
| 2015-01-27 | 1,448 | 1,497 | 1,448 | 1,493 | 83,500 | 1,493 |
| 2015-01-26 | 1,430 | 1,440 | 1,426 | 1,436 | 63,100 | 1,436 |
| 2015-01-23 | 1,458 | 1,460 | 1,443 | 1,447 | 39,600 | 1,447 |
| 2015-01-22 | 1,444 | 1,446 | 1,422 | 1,443 | 60,600 | 1,443 |
| 2015-01-21 | 1,470 | 1,474 | 1,441 | 1,444 | 75,900 | 1,444 |
| 2015-01-20 | 1,456 | 1,486 | 1,431 | 1,481 | 65,400 | 1,481 |
| 2015-01-19 | 1,457 | 1,465 | 1,437 | 1,444 | 42,100 | 1,444 |
| 2015-01-16 | 1,450 | 1,458 | 1,420 | 1,442 | 107,000 | 1,442 |
| 2015-01-15 | 1,461 | 1,477 | 1,453 | 1,471 | 108,800 | 1,471 |
| 2015-01-14 | 1,462 | 1,483 | 1,460 | 1,460 | 86,300 | 1,460 |
| 2015-01-13 | 1,474 | 1,481 | 1,462 | 1,478 | 74,200 | 1,478 |
| 2015-01-09 | 1,491 | 1,505 | 1,485 | 1,500 | 81,900 | 1,500 |
| 2015-01-08 | 1,481 | 1,504 | 1,480 | 1,489 | 77,400 | 1,489 |
| 2015-01-07 | 1,461 | 1,504 | 1,461 | 1,480 | 104,700 | 1,480 |
| 2015-01-06 | 1,510 | 1,516 | 1,482 | 1,484 | 169,000 | 1,484 |
| 2015-01-05 | 1,528 | 1,540 | 1,504 | 1,528 | 45,500 | 1,528 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
