8381 (株)山陰合同銀行 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 | 998 | 1,009 | 987 | 990 | 327,200 | 990 |
| 2015-12-29 | 960 | 996 | 954 | 991 | 350,600 | 991 |
| 2015-12-28 | 950 | 966 | 947 | 959 | 228,300 | 959 |
| 2015-12-25 | 950 | 957 | 934 | 941 | 179,500 | 941 |
| 2015-12-24 | 965 | 970 | 943 | 947 | 232,800 | 947 |
| 2015-12-22 | 941 | 959 | 940 | 954 | 239,900 | 954 |
| 2015-12-21 | 954 | 956 | 931 | 945 | 392,800 | 945 |
| 2015-12-18 | 976 | 994 | 960 | 961 | 494,000 | 961 |
| 2015-12-17 | 978 | 989 | 975 | 976 | 343,900 | 976 |
| 2015-12-16 | 943 | 972 | 940 | 961 | 416,600 | 961 |
| 2015-12-15 | 954 | 960 | 936 | 937 | 340,200 | 937 |
| 2015-12-14 | 945 | 964 | 944 | 962 | 317,400 | 962 |
| 2015-12-11 | 960 | 977 | 955 | 967 | 517,700 | 967 |
| 2015-12-10 | 984 | 984 | 966 | 974 | 312,100 | 974 |
| 2015-12-09 | 980 | 990 | 973 | 985 | 303,800 | 985 |
| 2015-12-08 | 1,001 | 1,007 | 981 | 988 | 367,900 | 988 |
| 2015-12-07 | 1,015 | 1,026 | 1,005 | 1,005 | 288,800 | 1,005 |
| 2015-12-04 | 1,002 | 1,013 | 998 | 1,005 | 422,500 | 1,005 |
| 2015-12-03 | 1,013 | 1,029 | 1,007 | 1,024 | 317,900 | 1,024 |
| 2015-12-02 | 1,012 | 1,030 | 1,006 | 1,018 | 288,100 | 1,018 |
| 2015-12-01 | 1,002 | 1,022 | 996 | 1,012 | 325,100 | 1,012 |
| 2015-11-30 | 1,016 | 1,018 | 995 | 995 | 606,400 | 995 |
| 2015-11-27 | 1,027 | 1,029 | 1,013 | 1,019 | 215,700 | 1,019 |
| 2015-11-26 | 1,026 | 1,029 | 1,018 | 1,024 | 244,900 | 1,024 |
| 2015-11-25 | 1,038 | 1,038 | 1,015 | 1,023 | 358,700 | 1,023 |
| 2015-11-24 | 1,047 | 1,052 | 1,035 | 1,041 | 307,700 | 1,041 |
| 2015-11-20 | 1,062 | 1,062 | 1,039 | 1,049 | 295,600 | 1,049 |
| 2015-11-19 | 1,058 | 1,064 | 1,047 | 1,054 | 256,800 | 1,054 |
| 2015-11-18 | 1,053 | 1,059 | 1,039 | 1,044 | 294,600 | 1,044 |
| 2015-11-17 | 1,070 | 1,070 | 1,041 | 1,052 | 379,100 | 1,052 |
| 2015-11-16 | 1,032 | 1,050 | 1,032 | 1,049 | 335,000 | 1,049 |
| 2015-11-13 | 1,072 | 1,076 | 1,023 | 1,058 | 1,293,700 | 1,058 |
| 2015-11-12 | 1,140 | 1,152 | 1,123 | 1,132 | 247,000 | 1,132 |
| 2015-11-11 | 1,116 | 1,138 | 1,112 | 1,131 | 160,400 | 1,131 |
| 2015-11-10 | 1,114 | 1,130 | 1,112 | 1,121 | 150,400 | 1,121 |
| 2015-11-09 | 1,095 | 1,127 | 1,095 | 1,116 | 226,100 | 1,116 |
| 2015-11-06 | 1,094 | 1,103 | 1,085 | 1,090 | 169,100 | 1,090 |
| 2015-11-05 | 1,078 | 1,090 | 1,064 | 1,083 | 239,400 | 1,083 |
| 2015-11-04 | 1,099 | 1,103 | 1,065 | 1,069 | 237,500 | 1,069 |
| 2015-11-02 | 1,102 | 1,102 | 1,076 | 1,079 | 290,200 | 1,079 |
| 2015-10-30 | 1,110 | 1,135 | 1,099 | 1,123 | 271,400 | 1,123 |
| 2015-10-29 | 1,122 | 1,132 | 1,108 | 1,110 | 252,900 | 1,110 |
| 2015-10-28 | 1,114 | 1,116 | 1,102 | 1,110 | 359,600 | 1,110 |
| 2015-10-27 | 1,160 | 1,160 | 1,117 | 1,121 | 348,500 | 1,121 |
| 2015-10-26 | 1,169 | 1,177 | 1,155 | 1,159 | 244,800 | 1,159 |
| 2015-10-23 | 1,156 | 1,169 | 1,151 | 1,156 | 254,400 | 1,156 |
| 2015-10-22 | 1,127 | 1,148 | 1,125 | 1,131 | 152,700 | 1,131 |
| 2015-10-21 | 1,106 | 1,137 | 1,095 | 1,135 | 240,000 | 1,135 |
| 2015-10-20 | 1,124 | 1,129 | 1,109 | 1,113 | 156,500 | 1,113 |
| 2015-10-19 | 1,118 | 1,130 | 1,100 | 1,118 | 205,200 | 1,118 |
| 2015-10-16 | 1,137 | 1,154 | 1,117 | 1,121 | 312,700 | 1,121 |
| 2015-10-15 | 1,105 | 1,146 | 1,105 | 1,130 | 286,600 | 1,130 |
| 2015-10-14 | 1,095 | 1,118 | 1,084 | 1,105 | 368,100 | 1,105 |
| 2015-10-13 | 1,133 | 1,140 | 1,109 | 1,114 | 460,100 | 1,114 |
| 2015-10-09 | 1,168 | 1,168 | 1,118 | 1,145 | 460,400 | 1,145 |
| 2015-10-08 | 1,159 | 1,169 | 1,151 | 1,153 | 286,200 | 1,153 |
| 2015-10-07 | 1,164 | 1,175 | 1,144 | 1,159 | 365,900 | 1,159 |
| 2015-10-06 | 1,180 | 1,186 | 1,157 | 1,163 | 331,200 | 1,163 |
| 2015-10-05 | 1,185 | 1,197 | 1,154 | 1,164 | 367,700 | 1,164 |
| 2015-10-02 | 1,186 | 1,186 | 1,155 | 1,175 | 379,400 | 1,175 |
| 2015-10-01 | 1,171 | 1,199 | 1,145 | 1,182 | 429,000 | 1,182 |
| 2015-09-30 | 1,132 | 1,175 | 1,132 | 1,167 | 410,000 | 1,167 |
| 2015-09-29 | 1,099 | 1,140 | 1,090 | 1,132 | 741,000 | 1,132 |
| 2015-09-28 | 1,100 | 1,146 | 1,100 | 1,114 | 409,000 | 1,114 |
| 2015-09-25 | 1,071 | 1,124 | 1,069 | 1,119 | 575,000 | 1,119 |
| 2015-09-24 | 1,046 | 1,114 | 1,046 | 1,071 | 619,000 | 1,071 |
| 2015-09-18 | 1,096 | 1,101 | 1,079 | 1,084 | 401,000 | 1,084 |
| 2015-09-17 | 1,115 | 1,136 | 1,103 | 1,119 | 222,000 | 1,119 |
| 2015-09-16 | 1,127 | 1,136 | 1,114 | 1,127 | 221,000 | 1,127 |
| 2015-09-15 | 1,120 | 1,149 | 1,116 | 1,125 | 198,000 | 1,125 |
| 2015-09-14 | 1,120 | 1,133 | 1,111 | 1,120 | 365,000 | 1,120 |
| 2015-09-11 | 1,074 | 1,123 | 1,074 | 1,121 | 600,000 | 1,121 |
| 2015-09-10 | 1,102 | 1,111 | 1,082 | 1,106 | 309,000 | 1,106 |
| 2015-09-09 | 1,100 | 1,132 | 1,089 | 1,132 | 371,000 | 1,132 |
| 2015-09-08 | 1,062 | 1,075 | 1,048 | 1,053 | 339,000 | 1,053 |
| 2015-09-07 | 1,041 | 1,067 | 1,033 | 1,059 | 423,000 | 1,059 |
| 2015-09-04 | 1,102 | 1,105 | 1,063 | 1,075 | 490,000 | 1,075 |
| 2015-09-03 | 1,087 | 1,100 | 1,068 | 1,072 | 405,000 | 1,072 |
| 2015-09-02 | 1,055 | 1,103 | 1,043 | 1,071 | 516,000 | 1,071 |
| 2015-09-01 | 1,100 | 1,100 | 1,064 | 1,066 | 416,000 | 1,066 |
| 2015-08-31 | 1,067 | 1,090 | 1,056 | 1,082 | 623,000 | 1,082 |
| 2015-08-28 | 1,046 | 1,079 | 1,032 | 1,067 | 651,000 | 1,067 |
| 2015-08-27 | 1,022 | 1,036 | 1,007 | 1,011 | 492,000 | 1,011 |
| 2015-08-26 | 989 | 1,002 | 976 | 998 | 681,000 | 998 |
| 2015-08-25 | 998 | 1,036 | 980 | 980 | 943,000 | 980 |
| 2015-08-24 | 1,100 | 1,108 | 1,039 | 1,044 | 551,000 | 1,044 |
| 2015-08-21 | 1,162 | 1,169 | 1,127 | 1,133 | 394,000 | 1,133 |
| 2015-08-20 | 1,246 | 1,271 | 1,200 | 1,204 | 365,000 | 1,204 |
| 2015-08-19 | 1,276 | 1,276 | 1,252 | 1,257 | 225,000 | 1,257 |
| 2015-08-18 | 1,278 | 1,280 | 1,261 | 1,280 | 162,000 | 1,280 |
| 2015-08-17 | 1,262 | 1,282 | 1,254 | 1,270 | 348,000 | 1,270 |
| 2015-08-14 | 1,281 | 1,281 | 1,257 | 1,260 | 343,000 | 1,260 |
| 2015-08-13 | 1,253 | 1,290 | 1,238 | 1,289 | 457,000 | 1,289 |
| 2015-08-12 | 1,250 | 1,263 | 1,244 | 1,262 | 271,000 | 1,262 |
| 2015-08-11 | 1,268 | 1,276 | 1,242 | 1,275 | 252,000 | 1,275 |
| 2015-08-10 | 1,249 | 1,274 | 1,233 | 1,274 | 321,000 | 1,274 |
| 2015-08-07 | 1,232 | 1,249 | 1,227 | 1,249 | 326,000 | 1,249 |
| 2015-08-06 | 1,243 | 1,258 | 1,238 | 1,245 | 218,000 | 1,245 |
| 2015-08-05 | 1,236 | 1,247 | 1,227 | 1,237 | 232,000 | 1,237 |
| 2015-08-04 | 1,250 | 1,250 | 1,232 | 1,236 | 203,000 | 1,236 |
| 2015-08-03 | 1,225 | 1,245 | 1,224 | 1,243 | 211,000 | 1,243 |
| 2015-07-31 | 1,258 | 1,261 | 1,242 | 1,255 | 237,000 | 1,255 |
| 2015-07-30 | 1,244 | 1,255 | 1,236 | 1,254 | 294,000 | 1,254 |
| 2015-07-29 | 1,239 | 1,252 | 1,238 | 1,245 | 280,000 | 1,245 |
| 2015-07-28 | 1,240 | 1,257 | 1,240 | 1,247 | 513,000 | 1,247 |
| 2015-07-27 | 1,251 | 1,260 | 1,247 | 1,251 | 275,000 | 1,251 |
| 2015-07-24 | 1,259 | 1,261 | 1,244 | 1,247 | 301,000 | 1,247 |
| 2015-07-23 | 1,253 | 1,259 | 1,253 | 1,258 | 258,000 | 1,258 |
| 2015-07-22 | 1,260 | 1,260 | 1,231 | 1,245 | 331,000 | 1,245 |
| 2015-07-21 | 1,262 | 1,273 | 1,257 | 1,271 | 158,000 | 1,271 |
| 2015-07-17 | 1,260 | 1,272 | 1,250 | 1,262 | 313,000 | 1,262 |
| 2015-07-16 | 1,238 | 1,272 | 1,237 | 1,270 | 526,000 | 1,270 |
| 2015-07-15 | 1,227 | 1,239 | 1,221 | 1,238 | 420,000 | 1,238 |
| 2015-07-14 | 1,219 | 1,228 | 1,216 | 1,227 | 359,000 | 1,227 |
| 2015-07-13 | 1,158 | 1,194 | 1,150 | 1,194 | 371,000 | 1,194 |
| 2015-07-10 | 1,128 | 1,161 | 1,128 | 1,138 | 527,000 | 1,138 |
| 2015-07-09 | 1,125 | 1,130 | 1,103 | 1,123 | 572,000 | 1,123 |
| 2015-07-08 | 1,173 | 1,179 | 1,140 | 1,144 | 579,000 | 1,144 |
| 2015-07-07 | 1,194 | 1,207 | 1,186 | 1,190 | 253,000 | 1,190 |
| 2015-07-06 | 1,183 | 1,195 | 1,172 | 1,174 | 297,000 | 1,174 |
| 2015-07-03 | 1,187 | 1,205 | 1,187 | 1,202 | 203,000 | 1,202 |
| 2015-07-02 | 1,203 | 1,209 | 1,197 | 1,202 | 287,000 | 1,202 |
| 2015-07-01 | 1,174 | 1,186 | 1,169 | 1,185 | 206,000 | 1,185 |
| 2015-06-30 | 1,180 | 1,185 | 1,160 | 1,181 | 380,000 | 1,181 |
| 2015-06-29 | 1,184 | 1,198 | 1,181 | 1,184 | 282,000 | 1,184 |
| 2015-06-26 | 1,189 | 1,215 | 1,189 | 1,214 | 583,000 | 1,214 |
| 2015-06-25 | 1,214 | 1,214 | 1,184 | 1,189 | 378,000 | 1,189 |
| 2015-06-24 | 1,210 | 1,224 | 1,206 | 1,214 | 271,000 | 1,214 |
| 2015-06-23 | 1,210 | 1,223 | 1,193 | 1,206 | 653,000 | 1,206 |
| 2015-06-22 | 1,188 | 1,215 | 1,178 | 1,214 | 393,000 | 1,214 |
| 2015-06-19 | 1,176 | 1,196 | 1,173 | 1,192 | 578,000 | 1,192 |
| 2015-06-18 | 1,186 | 1,195 | 1,164 | 1,175 | 255,000 | 1,175 |
| 2015-06-17 | 1,199 | 1,199 | 1,181 | 1,184 | 347,000 | 1,184 |
| 2015-06-16 | 1,207 | 1,207 | 1,178 | 1,178 | 404,000 | 1,178 |
| 2015-06-15 | 1,214 | 1,221 | 1,210 | 1,216 | 283,000 | 1,216 |
| 2015-06-12 | 1,228 | 1,228 | 1,207 | 1,215 | 615,000 | 1,215 |
| 2015-06-11 | 1,202 | 1,225 | 1,202 | 1,216 | 336,000 | 1,216 |
| 2015-06-10 | 1,199 | 1,222 | 1,194 | 1,197 | 592,000 | 1,197 |
| 2015-06-09 | 1,190 | 1,203 | 1,175 | 1,176 | 332,000 | 1,176 |
| 2015-06-08 | 1,200 | 1,216 | 1,190 | 1,199 | 448,000 | 1,199 |
| 2015-06-05 | 1,174 | 1,178 | 1,163 | 1,175 | 297,000 | 1,175 |
| 2015-06-04 | 1,143 | 1,186 | 1,133 | 1,179 | 540,000 | 1,179 |
| 2015-06-03 | 1,134 | 1,137 | 1,120 | 1,127 | 294,000 | 1,127 |
| 2015-06-02 | 1,157 | 1,158 | 1,132 | 1,135 | 413,000 | 1,135 |
| 2015-06-01 | 1,133 | 1,156 | 1,130 | 1,154 | 376,000 | 1,154 |
| 2015-05-29 | 1,132 | 1,156 | 1,132 | 1,138 | 391,000 | 1,138 |
| 2015-05-28 | 1,125 | 1,139 | 1,121 | 1,132 | 408,000 | 1,132 |
| 2015-05-27 | 1,125 | 1,127 | 1,111 | 1,122 | 297,000 | 1,122 |
| 2015-05-26 | 1,134 | 1,140 | 1,127 | 1,127 | 192,000 | 1,127 |
| 2015-05-25 | 1,150 | 1,158 | 1,130 | 1,133 | 247,000 | 1,133 |
| 2015-05-22 | 1,150 | 1,152 | 1,138 | 1,146 | 171,000 | 1,146 |
| 2015-05-21 | 1,141 | 1,154 | 1,129 | 1,145 | 285,000 | 1,145 |
| 2015-05-20 | 1,140 | 1,145 | 1,121 | 1,130 | 347,000 | 1,130 |
| 2015-05-19 | 1,123 | 1,140 | 1,114 | 1,133 | 462,000 | 1,133 |
| 2015-05-18 | 1,097 | 1,138 | 1,097 | 1,133 | 515,000 | 1,133 |
| 2015-05-15 | 1,114 | 1,121 | 1,080 | 1,109 | 586,000 | 1,109 |
| 2015-05-14 | 1,111 | 1,121 | 1,092 | 1,094 | 501,000 | 1,094 |
| 2015-05-13 | 1,163 | 1,163 | 1,131 | 1,135 | 250,000 | 1,135 |
| 2015-05-12 | 1,132 | 1,165 | 1,130 | 1,164 | 403,000 | 1,164 |
| 2015-05-11 | 1,160 | 1,170 | 1,135 | 1,141 | 356,000 | 1,141 |
| 2015-05-08 | 1,142 | 1,163 | 1,133 | 1,151 | 571,000 | 1,151 |
| 2015-05-07 | 1,149 | 1,167 | 1,135 | 1,142 | 440,000 | 1,142 |
| 2015-05-01 | 1,149 | 1,161 | 1,132 | 1,142 | 484,000 | 1,142 |
| 2015-04-30 | 1,157 | 1,185 | 1,138 | 1,149 | 685,000 | 1,149 |
| 2015-04-28 | 1,162 | 1,190 | 1,162 | 1,187 | 401,000 | 1,187 |
| 2015-04-27 | 1,180 | 1,185 | 1,149 | 1,162 | 289,000 | 1,162 |
| 2015-04-24 | 1,176 | 1,183 | 1,168 | 1,173 | 338,000 | 1,173 |
| 2015-04-23 | 1,189 | 1,203 | 1,163 | 1,176 | 578,000 | 1,176 |
| 2015-04-22 | 1,135 | 1,192 | 1,135 | 1,190 | 847,000 | 1,190 |
| 2015-04-21 | 1,080 | 1,138 | 1,080 | 1,127 | 860,000 | 1,127 |
| 2015-04-20 | 1,067 | 1,097 | 1,056 | 1,086 | 679,000 | 1,086 |
| 2015-04-17 | 1,050 | 1,084 | 1,050 | 1,071 | 521,000 | 1,071 |
| 2015-04-16 | 1,005 | 1,055 | 1,005 | 1,054 | 656,000 | 1,054 |
| 2015-04-15 | 1,000 | 1,005 | 993 | 997 | 281,000 | 997 |
| 2015-04-14 | 985 | 1,006 | 983 | 1,006 | 185,000 | 1,006 |
| 2015-04-13 | 999 | 1,004 | 985 | 987 | 193,000 | 987 |
| 2015-04-10 | 1,009 | 1,009 | 994 | 1,005 | 185,000 | 1,005 |
| 2015-04-09 | 1,009 | 1,010 | 998 | 1,003 | 175,000 | 1,003 |
| 2015-04-08 | 1,006 | 1,017 | 996 | 1,010 | 284,000 | 1,010 |
| 2015-04-07 | 983 | 997 | 983 | 991 | 205,000 | 991 |
| 2015-04-06 | 983 | 985 | 970 | 983 | 154,000 | 983 |
| 2015-04-03 | 997 | 1,001 | 971 | 985 | 346,000 | 985 |
| 2015-04-02 | 987 | 1,017 | 983 | 1,008 | 359,000 | 1,008 |
| 2015-04-01 | 980 | 996 | 970 | 987 | 334,000 | 987 |
| 2015-03-31 | 1,020 | 1,025 | 991 | 991 | 306,000 | 991 |
| 2015-03-30 | 995 | 1,015 | 990 | 1,013 | 333,000 | 1,013 |
| 2015-03-27 | 1,012 | 1,028 | 994 | 997 | 626,000 | 997 |
| 2015-03-26 | 1,050 | 1,058 | 1,035 | 1,041 | 453,000 | 1,041 |
| 2015-03-25 | 1,050 | 1,050 | 1,030 | 1,044 | 284,000 | 1,044 |
| 2015-03-24 | 1,045 | 1,051 | 1,037 | 1,050 | 537,000 | 1,050 |
| 2015-03-23 | 1,027 | 1,046 | 1,015 | 1,046 | 405,000 | 1,046 |
| 2015-03-20 | 1,020 | 1,035 | 1,017 | 1,035 | 385,000 | 1,035 |
| 2015-03-19 | 1,037 | 1,040 | 1,017 | 1,021 | 255,000 | 1,021 |
| 2015-03-18 | 1,053 | 1,055 | 1,037 | 1,046 | 414,000 | 1,046 |
| 2015-03-17 | 1,074 | 1,078 | 1,050 | 1,053 | 368,000 | 1,053 |
| 2015-03-16 | 1,060 | 1,078 | 1,060 | 1,073 | 461,000 | 1,073 |
| 2015-03-13 | 1,059 | 1,068 | 1,046 | 1,058 | 533,000 | 1,058 |
| 2015-03-12 | 1,043 | 1,063 | 1,043 | 1,056 | 269,000 | 1,056 |
| 2015-03-11 | 1,030 | 1,045 | 1,030 | 1,043 | 194,000 | 1,043 |
| 2015-03-10 | 1,032 | 1,035 | 1,023 | 1,030 | 370,000 | 1,030 |
| 2015-03-09 | 1,044 | 1,044 | 1,028 | 1,031 | 331,000 | 1,031 |
| 2015-03-06 | 1,038 | 1,050 | 1,033 | 1,044 | 325,000 | 1,044 |
| 2015-03-05 | 1,022 | 1,039 | 1,022 | 1,038 | 325,000 | 1,038 |
| 2015-03-04 | 1,037 | 1,037 | 1,017 | 1,022 | 213,000 | 1,022 |
| 2015-03-03 | 1,042 | 1,042 | 1,027 | 1,037 | 269,000 | 1,037 |
| 2015-03-02 | 1,029 | 1,034 | 1,019 | 1,025 | 228,000 | 1,025 |
| 2015-02-27 | 1,037 | 1,042 | 1,026 | 1,029 | 521,000 | 1,029 |
| 2015-02-26 | 1,032 | 1,039 | 1,026 | 1,035 | 275,000 | 1,035 |
| 2015-02-25 | 1,030 | 1,038 | 1,025 | 1,032 | 389,000 | 1,032 |
| 2015-02-24 | 1,042 | 1,048 | 1,019 | 1,026 | 688,000 | 1,026 |
| 2015-02-23 | 1,036 | 1,053 | 1,028 | 1,042 | 525,000 | 1,042 |
| 2015-02-20 | 1,047 | 1,048 | 1,033 | 1,036 | 366,000 | 1,036 |
| 2015-02-19 | 1,016 | 1,050 | 1,016 | 1,047 | 431,000 | 1,047 |
| 2015-02-18 | 1,000 | 1,021 | 999 | 1,016 | 647,000 | 1,016 |
| 2015-02-17 | 994 | 999 | 981 | 987 | 628,000 | 987 |
| 2015-02-16 | 989 | 998 | 983 | 989 | 528,000 | 989 |
| 2015-02-13 | 998 | 1,007 | 983 | 989 | 339,000 | 989 |
| 2015-02-12 | 980 | 1,009 | 974 | 998 | 476,000 | 998 |
| 2015-02-10 | 987 | 988 | 966 | 977 | 334,000 | 977 |
| 2015-02-09 | 968 | 989 | 965 | 987 | 295,000 | 987 |
| 2015-02-06 | 956 | 961 | 949 | 955 | 333,000 | 955 |
| 2015-02-05 | 975 | 978 | 952 | 956 | 513,000 | 956 |
| 2015-02-04 | 982 | 1,000 | 973 | 975 | 396,000 | 975 |
| 2015-02-03 | 993 | 999 | 971 | 979 | 364,000 | 979 |
| 2015-02-02 | 965 | 993 | 965 | 992 | 464,000 | 992 |
| 2015-01-30 | 947 | 978 | 947 | 965 | 439,000 | 965 |
| 2015-01-29 | 946 | 967 | 942 | 946 | 449,000 | 946 |
| 2015-01-28 | 935 | 950 | 935 | 946 | 432,000 | 946 |
| 2015-01-27 | 920 | 937 | 915 | 935 | 452,000 | 935 |
| 2015-01-26 | 875 | 910 | 867 | 909 | 420,000 | 909 |
| 2015-01-23 | 872 | 878 | 867 | 875 | 232,000 | 875 |
| 2015-01-22 | 872 | 876 | 851 | 860 | 181,000 | 860 |
| 2015-01-21 | 887 | 887 | 869 | 875 | 206,000 | 875 |
| 2015-01-20 | 868 | 887 | 868 | 887 | 255,000 | 887 |
| 2015-01-19 | 860 | 866 | 849 | 860 | 127,000 | 860 |
| 2015-01-16 | 865 | 870 | 849 | 858 | 257,000 | 858 |
| 2015-01-15 | 864 | 876 | 862 | 875 | 194,000 | 875 |
| 2015-01-14 | 867 | 870 | 858 | 860 | 191,000 | 860 |
| 2015-01-13 | 863 | 873 | 856 | 873 | 220,000 | 873 |
| 2015-01-09 | 875 | 880 | 866 | 870 | 181,000 | 870 |
| 2015-01-08 | 864 | 872 | 862 | 866 | 197,000 | 866 |
| 2015-01-07 | 861 | 872 | 856 | 863 | 281,000 | 863 |
| 2015-01-06 | 880 | 883 | 869 | 871 | 377,000 | 871 |
| 2015-01-05 | 905 | 905 | 881 | 893 | 200,000 | 893 |
分割・併合履歴 ： [1991-07-26]1株→1.05株 [1987-07-28]1株→1.1株 [1984-09-27]1株→1.08株
