8382 (株)中国銀行 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 | 1,638 | 1,639 | 1,618 | 1,624 | 294,400 | 1,624 |
| 2015-12-29 | 1,571 | 1,642 | 1,571 | 1,634 | 518,000 | 1,634 |
| 2015-12-28 | 1,555 | 1,583 | 1,555 | 1,576 | 258,500 | 1,576 |
| 2015-12-25 | 1,595 | 1,596 | 1,551 | 1,558 | 337,500 | 1,558 |
| 2015-12-24 | 1,590 | 1,599 | 1,571 | 1,573 | 270,000 | 1,573 |
| 2015-12-22 | 1,564 | 1,581 | 1,556 | 1,571 | 260,000 | 1,571 |
| 2015-12-21 | 1,553 | 1,576 | 1,538 | 1,565 | 411,300 | 1,565 |
| 2015-12-18 | 1,611 | 1,632 | 1,568 | 1,573 | 679,000 | 1,573 |
| 2015-12-17 | 1,626 | 1,635 | 1,596 | 1,604 | 584,000 | 1,604 |
| 2015-12-16 | 1,578 | 1,604 | 1,577 | 1,593 | 596,800 | 1,593 |
| 2015-12-15 | 1,614 | 1,615 | 1,564 | 1,568 | 694,900 | 1,568 |
| 2015-12-14 | 1,610 | 1,621 | 1,601 | 1,621 | 609,100 | 1,621 |
| 2015-12-11 | 1,655 | 1,664 | 1,642 | 1,649 | 556,900 | 1,649 |
| 2015-12-10 | 1,647 | 1,654 | 1,624 | 1,642 | 442,200 | 1,642 |
| 2015-12-09 | 1,652 | 1,672 | 1,647 | 1,659 | 491,100 | 1,659 |
| 2015-12-08 | 1,679 | 1,681 | 1,655 | 1,657 | 386,800 | 1,657 |
| 2015-12-07 | 1,690 | 1,713 | 1,680 | 1,681 | 388,600 | 1,681 |
| 2015-12-04 | 1,674 | 1,681 | 1,661 | 1,679 | 489,600 | 1,679 |
| 2015-12-03 | 1,696 | 1,702 | 1,672 | 1,698 | 400,400 | 1,698 |
| 2015-12-02 | 1,716 | 1,729 | 1,705 | 1,710 | 356,600 | 1,710 |
| 2015-12-01 | 1,715 | 1,723 | 1,702 | 1,715 | 347,900 | 1,715 |
| 2015-11-30 | 1,752 | 1,754 | 1,696 | 1,707 | 1,297,400 | 1,707 |
| 2015-11-27 | 1,789 | 1,793 | 1,757 | 1,765 | 429,900 | 1,765 |
| 2015-11-26 | 1,789 | 1,804 | 1,783 | 1,791 | 404,000 | 1,791 |
| 2015-11-25 | 1,810 | 1,810 | 1,776 | 1,779 | 568,300 | 1,779 |
| 2015-11-24 | 1,803 | 1,816 | 1,782 | 1,812 | 396,300 | 1,812 |
| 2015-11-20 | 1,802 | 1,814 | 1,790 | 1,803 | 456,900 | 1,803 |
| 2015-11-19 | 1,799 | 1,831 | 1,791 | 1,808 | 558,600 | 1,808 |
| 2015-11-18 | 1,783 | 1,798 | 1,772 | 1,775 | 384,900 | 1,775 |
| 2015-11-17 | 1,778 | 1,783 | 1,749 | 1,766 | 427,800 | 1,766 |
| 2015-11-16 | 1,726 | 1,776 | 1,722 | 1,762 | 360,000 | 1,762 |
| 2015-11-13 | 1,748 | 1,757 | 1,733 | 1,754 | 575,600 | 1,754 |
| 2015-11-12 | 1,775 | 1,789 | 1,750 | 1,772 | 533,900 | 1,772 |
| 2015-11-11 | 1,755 | 1,790 | 1,746 | 1,775 | 621,400 | 1,775 |
| 2015-11-10 | 1,740 | 1,788 | 1,732 | 1,770 | 802,000 | 1,770 |
| 2015-11-09 | 1,737 | 1,758 | 1,714 | 1,734 | 612,700 | 1,734 |
| 2015-11-06 | 1,698 | 1,708 | 1,681 | 1,698 | 202,100 | 1,698 |
| 2015-11-05 | 1,672 | 1,696 | 1,667 | 1,684 | 272,500 | 1,684 |
| 2015-11-04 | 1,694 | 1,703 | 1,654 | 1,656 | 366,700 | 1,656 |
| 2015-11-02 | 1,702 | 1,708 | 1,665 | 1,668 | 322,100 | 1,668 |
| 2015-10-30 | 1,718 | 1,743 | 1,704 | 1,725 | 357,100 | 1,725 |
| 2015-10-29 | 1,747 | 1,763 | 1,703 | 1,709 | 457,400 | 1,709 |
| 2015-10-28 | 1,729 | 1,737 | 1,716 | 1,727 | 225,200 | 1,727 |
| 2015-10-27 | 1,768 | 1,777 | 1,729 | 1,729 | 323,000 | 1,729 |
| 2015-10-26 | 1,786 | 1,797 | 1,769 | 1,777 | 324,500 | 1,777 |
| 2015-10-23 | 1,780 | 1,788 | 1,750 | 1,759 | 275,000 | 1,759 |
| 2015-10-22 | 1,726 | 1,758 | 1,726 | 1,737 | 247,700 | 1,737 |
| 2015-10-21 | 1,709 | 1,742 | 1,695 | 1,739 | 289,400 | 1,739 |
| 2015-10-20 | 1,719 | 1,719 | 1,697 | 1,709 | 157,300 | 1,709 |
| 2015-10-19 | 1,717 | 1,737 | 1,698 | 1,702 | 353,500 | 1,702 |
| 2015-10-16 | 1,715 | 1,743 | 1,710 | 1,724 | 244,800 | 1,724 |
| 2015-10-15 | 1,664 | 1,713 | 1,664 | 1,704 | 211,400 | 1,704 |
| 2015-10-14 | 1,685 | 1,696 | 1,656 | 1,670 | 289,800 | 1,670 |
| 2015-10-13 | 1,724 | 1,726 | 1,693 | 1,697 | 333,400 | 1,697 |
| 2015-10-09 | 1,739 | 1,759 | 1,706 | 1,742 | 378,300 | 1,742 |
| 2015-10-08 | 1,736 | 1,760 | 1,710 | 1,712 | 322,500 | 1,712 |
| 2015-10-07 | 1,726 | 1,739 | 1,710 | 1,734 | 202,200 | 1,734 |
| 2015-10-06 | 1,744 | 1,744 | 1,707 | 1,713 | 471,700 | 1,713 |
| 2015-10-05 | 1,760 | 1,769 | 1,710 | 1,718 | 226,200 | 1,718 |
| 2015-10-02 | 1,753 | 1,759 | 1,708 | 1,733 | 331,800 | 1,733 |
| 2015-10-01 | 1,784 | 1,795 | 1,732 | 1,772 | 367,300 | 1,772 |
| 2015-09-30 | 1,726 | 1,783 | 1,705 | 1,769 | 425,300 | 1,769 |
| 2015-09-29 | 1,736 | 1,741 | 1,679 | 1,697 | 560,200 | 1,697 |
| 2015-09-28 | 1,781 | 1,798 | 1,749 | 1,776 | 300,000 | 1,776 |
| 2015-09-25 | 1,709 | 1,774 | 1,709 | 1,771 | 431,100 | 1,771 |
| 2015-09-24 | 1,709 | 1,739 | 1,697 | 1,697 | 472,200 | 1,697 |
| 2015-09-18 | 1,767 | 1,772 | 1,729 | 1,737 | 461,100 | 1,737 |
| 2015-09-17 | 1,807 | 1,827 | 1,773 | 1,789 | 368,900 | 1,789 |
| 2015-09-16 | 1,819 | 1,829 | 1,782 | 1,801 | 285,000 | 1,801 |
| 2015-09-15 | 1,802 | 1,833 | 1,771 | 1,792 | 335,800 | 1,792 |
| 2015-09-14 | 1,792 | 1,808 | 1,774 | 1,793 | 296,500 | 1,793 |
| 2015-09-11 | 1,717 | 1,786 | 1,717 | 1,777 | 582,900 | 1,777 |
| 2015-09-10 | 1,737 | 1,753 | 1,710 | 1,743 | 352,800 | 1,743 |
| 2015-09-09 | 1,746 | 1,794 | 1,732 | 1,794 | 406,500 | 1,794 |
| 2015-09-08 | 1,715 | 1,717 | 1,680 | 1,684 | 312,400 | 1,684 |
| 2015-09-07 | 1,683 | 1,724 | 1,650 | 1,712 | 322,900 | 1,712 |
| 2015-09-04 | 1,727 | 1,732 | 1,671 | 1,696 | 579,400 | 1,696 |
| 2015-09-03 | 1,729 | 1,754 | 1,703 | 1,706 | 343,300 | 1,706 |
| 2015-09-02 | 1,709 | 1,764 | 1,689 | 1,716 | 395,000 | 1,716 |
| 2015-09-01 | 1,788 | 1,794 | 1,737 | 1,740 | 394,200 | 1,740 |
| 2015-08-31 | 1,772 | 1,810 | 1,749 | 1,799 | 861,100 | 1,799 |
| 2015-08-28 | 1,764 | 1,784 | 1,723 | 1,769 | 340,800 | 1,769 |
| 2015-08-27 | 1,704 | 1,745 | 1,695 | 1,698 | 429,600 | 1,698 |
| 2015-08-26 | 1,640 | 1,674 | 1,625 | 1,670 | 546,100 | 1,670 |
| 2015-08-25 | 1,631 | 1,714 | 1,631 | 1,631 | 910,600 | 1,631 |
| 2015-08-24 | 1,798 | 1,817 | 1,710 | 1,711 | 653,400 | 1,711 |
| 2015-08-21 | 1,872 | 1,908 | 1,835 | 1,838 | 552,900 | 1,838 |
| 2015-08-20 | 1,972 | 1,980 | 1,929 | 1,930 | 237,300 | 1,930 |
| 2015-08-19 | 2,011 | 2,025 | 1,993 | 1,993 | 250,400 | 1,993 |
| 2015-08-18 | 2,030 | 2,033 | 2,009 | 2,028 | 196,600 | 2,028 |
| 2015-08-17 | 2,022 | 2,044 | 2,011 | 2,029 | 288,600 | 2,029 |
| 2015-08-14 | 2,019 | 2,033 | 2,008 | 2,018 | 256,400 | 2,018 |
| 2015-08-13 | 2,016 | 2,031 | 1,996 | 2,019 | 421,100 | 2,019 |
| 2015-08-12 | 2,004 | 2,039 | 2,004 | 2,028 | 311,200 | 2,028 |
| 2015-08-11 | 2,034 | 2,044 | 2,004 | 2,027 | 331,300 | 2,027 |
| 2015-08-10 | 2,010 | 2,039 | 2,000 | 2,038 | 364,700 | 2,038 |
| 2015-08-07 | 1,984 | 2,024 | 1,980 | 2,023 | 326,900 | 2,023 |
| 2015-08-06 | 2,020 | 2,038 | 1,993 | 1,993 | 525,300 | 1,993 |
| 2015-08-05 | 1,986 | 2,028 | 1,978 | 1,998 | 526,800 | 1,998 |
| 2015-08-04 | 1,978 | 1,987 | 1,953 | 1,986 | 391,500 | 1,986 |
| 2015-08-03 | 1,950 | 1,977 | 1,950 | 1,975 | 454,500 | 1,975 |
| 2015-07-31 | 1,885 | 1,938 | 1,876 | 1,938 | 596,600 | 1,938 |
| 2015-07-30 | 1,920 | 1,931 | 1,908 | 1,921 | 252,700 | 1,921 |
| 2015-07-29 | 1,909 | 1,929 | 1,898 | 1,916 | 239,400 | 1,916 |
| 2015-07-28 | 1,899 | 1,921 | 1,881 | 1,905 | 321,000 | 1,905 |
| 2015-07-27 | 1,920 | 1,932 | 1,904 | 1,921 | 261,600 | 1,921 |
| 2015-07-24 | 1,970 | 1,979 | 1,934 | 1,940 | 297,000 | 1,940 |
| 2015-07-23 | 1,961 | 1,979 | 1,955 | 1,971 | 261,500 | 1,971 |
| 2015-07-22 | 1,972 | 1,976 | 1,948 | 1,954 | 457,100 | 1,954 |
| 2015-07-21 | 1,975 | 1,986 | 1,959 | 1,983 | 392,100 | 1,983 |
| 2015-07-17 | 1,971 | 1,977 | 1,949 | 1,972 | 222,600 | 1,972 |
| 2015-07-16 | 1,965 | 1,980 | 1,959 | 1,980 | 310,000 | 1,980 |
| 2015-07-15 | 1,930 | 1,958 | 1,918 | 1,958 | 464,500 | 1,958 |
| 2015-07-14 | 1,916 | 1,927 | 1,893 | 1,914 | 411,500 | 1,914 |
| 2015-07-13 | 1,863 | 1,891 | 1,860 | 1,889 | 267,900 | 1,889 |
| 2015-07-10 | 1,831 | 1,872 | 1,825 | 1,842 | 441,300 | 1,842 |
| 2015-07-09 | 1,831 | 1,839 | 1,773 | 1,813 | 707,100 | 1,813 |
| 2015-07-08 | 1,920 | 1,931 | 1,855 | 1,858 | 583,000 | 1,858 |
| 2015-07-07 | 1,948 | 1,959 | 1,933 | 1,940 | 294,200 | 1,940 |
| 2015-07-06 | 1,920 | 1,940 | 1,905 | 1,913 | 322,100 | 1,913 |
| 2015-07-03 | 1,947 | 1,965 | 1,940 | 1,953 | 263,500 | 1,953 |
| 2015-07-02 | 1,961 | 1,963 | 1,942 | 1,951 | 345,900 | 1,951 |
| 2015-07-01 | 1,939 | 1,953 | 1,922 | 1,935 | 259,500 | 1,935 |
| 2015-06-30 | 1,942 | 1,949 | 1,910 | 1,931 | 669,400 | 1,931 |
| 2015-06-29 | 1,920 | 1,968 | 1,920 | 1,943 | 520,700 | 1,943 |
| 2015-06-26 | 1,975 | 1,987 | 1,956 | 1,986 | 365,400 | 1,986 |
| 2015-06-25 | 2,000 | 2,028 | 1,981 | 1,982 | 646,300 | 1,982 |
| 2015-06-24 | 1,980 | 2,036 | 1,980 | 2,004 | 943,500 | 2,004 |
| 2015-06-23 | 1,950 | 1,974 | 1,938 | 1,970 | 610,100 | 1,970 |
| 2015-06-22 | 1,881 | 1,939 | 1,878 | 1,936 | 609,600 | 1,936 |
| 2015-06-19 | 1,849 | 1,887 | 1,849 | 1,873 | 492,700 | 1,873 |
| 2015-06-18 | 1,859 | 1,879 | 1,830 | 1,848 | 484,600 | 1,848 |
| 2015-06-17 | 1,885 | 1,896 | 1,861 | 1,870 | 422,700 | 1,870 |
| 2015-06-16 | 1,912 | 1,912 | 1,879 | 1,880 | 368,200 | 1,880 |
| 2015-06-15 | 1,904 | 1,924 | 1,902 | 1,922 | 221,700 | 1,922 |
| 2015-06-12 | 1,940 | 1,942 | 1,909 | 1,925 | 616,300 | 1,925 |
| 2015-06-11 | 1,904 | 1,940 | 1,903 | 1,918 | 451,500 | 1,918 |
| 2015-06-10 | 1,904 | 1,915 | 1,878 | 1,878 | 450,500 | 1,878 |
| 2015-06-09 | 1,906 | 1,923 | 1,889 | 1,889 | 525,100 | 1,889 |
| 2015-06-08 | 1,949 | 1,977 | 1,912 | 1,930 | 446,300 | 1,930 |
| 2015-06-05 | 1,891 | 1,913 | 1,891 | 1,910 | 291,500 | 1,910 |
| 2015-06-04 | 1,900 | 1,921 | 1,892 | 1,909 | 410,000 | 1,909 |
| 2015-06-03 | 1,902 | 1,917 | 1,886 | 1,890 | 413,300 | 1,890 |
| 2015-06-02 | 1,937 | 1,940 | 1,907 | 1,914 | 533,600 | 1,914 |
| 2015-06-01 | 1,889 | 1,941 | 1,889 | 1,937 | 404,900 | 1,937 |
| 2015-05-29 | 1,918 | 1,950 | 1,903 | 1,914 | 492,200 | 1,914 |
| 2015-05-28 | 1,901 | 1,920 | 1,894 | 1,918 | 428,300 | 1,918 |
| 2015-05-27 | 1,916 | 1,916 | 1,878 | 1,889 | 592,300 | 1,889 |
| 2015-05-26 | 1,944 | 1,947 | 1,921 | 1,928 | 350,400 | 1,928 |
| 2015-05-25 | 1,933 | 1,959 | 1,929 | 1,941 | 708,800 | 1,941 |
| 2015-05-22 | 1,930 | 1,949 | 1,910 | 1,931 | 692,000 | 1,931 |
| 2015-05-21 | 1,900 | 1,942 | 1,885 | 1,928 | 869,100 | 1,928 |
| 2015-05-20 | 1,900 | 1,917 | 1,878 | 1,891 | 740,200 | 1,891 |
| 2015-05-19 | 1,846 | 1,895 | 1,830 | 1,889 | 628,500 | 1,889 |
| 2015-05-18 | 1,820 | 1,858 | 1,806 | 1,856 | 1,158,200 | 1,856 |
| 2015-05-15 | 1,800 | 1,831 | 1,771 | 1,830 | 606,800 | 1,830 |
| 2015-05-14 | 1,837 | 1,837 | 1,786 | 1,801 | 499,600 | 1,801 |
| 2015-05-13 | 1,898 | 1,917 | 1,831 | 1,838 | 817,500 | 1,838 |
| 2015-05-12 | 1,914 | 1,958 | 1,912 | 1,958 | 565,300 | 1,958 |
| 2015-05-11 | 1,950 | 1,978 | 1,917 | 1,929 | 369,800 | 1,929 |
| 2015-05-08 | 1,900 | 1,931 | 1,897 | 1,931 | 348,800 | 1,931 |
| 2015-05-07 | 1,914 | 1,938 | 1,885 | 1,893 | 560,500 | 1,893 |
| 2015-05-01 | 1,903 | 1,942 | 1,884 | 1,911 | 430,800 | 1,911 |
| 2015-04-30 | 1,948 | 1,956 | 1,912 | 1,928 | 798,400 | 1,928 |
| 2015-04-28 | 1,940 | 1,975 | 1,937 | 1,966 | 585,400 | 1,966 |
| 2015-04-27 | 1,963 | 1,976 | 1,934 | 1,950 | 521,900 | 1,950 |
| 2015-04-24 | 1,943 | 1,970 | 1,943 | 1,958 | 449,200 | 1,958 |
| 2015-04-23 | 1,959 | 1,991 | 1,938 | 1,960 | 535,100 | 1,960 |
| 2015-04-22 | 1,920 | 1,965 | 1,912 | 1,959 | 891,600 | 1,959 |
| 2015-04-21 | 1,878 | 1,927 | 1,872 | 1,903 | 680,500 | 1,903 |
| 2015-04-20 | 1,860 | 1,894 | 1,823 | 1,877 | 878,400 | 1,877 |
| 2015-04-17 | 1,880 | 1,909 | 1,868 | 1,876 | 699,200 | 1,876 |
| 2015-04-16 | 1,804 | 1,899 | 1,804 | 1,899 | 652,000 | 1,899 |
| 2015-04-15 | 1,796 | 1,812 | 1,793 | 1,798 | 310,100 | 1,798 |
| 2015-04-14 | 1,795 | 1,835 | 1,792 | 1,819 | 308,700 | 1,819 |
| 2015-04-13 | 1,811 | 1,830 | 1,782 | 1,791 | 264,600 | 1,791 |
| 2015-04-10 | 1,840 | 1,840 | 1,803 | 1,813 | 404,100 | 1,813 |
| 2015-04-09 | 1,841 | 1,845 | 1,817 | 1,829 | 227,500 | 1,829 |
| 2015-04-08 | 1,845 | 1,856 | 1,822 | 1,833 | 348,000 | 1,833 |
| 2015-04-07 | 1,810 | 1,853 | 1,810 | 1,832 | 349,800 | 1,832 |
| 2015-04-06 | 1,795 | 1,807 | 1,773 | 1,798 | 159,100 | 1,798 |
| 2015-04-03 | 1,847 | 1,848 | 1,790 | 1,802 | 272,000 | 1,802 |
| 2015-04-02 | 1,802 | 1,874 | 1,793 | 1,851 | 398,300 | 1,851 |
| 2015-04-01 | 1,780 | 1,814 | 1,768 | 1,793 | 408,400 | 1,793 |
| 2015-03-31 | 1,875 | 1,883 | 1,794 | 1,795 | 440,400 | 1,795 |
| 2015-03-30 | 1,835 | 1,858 | 1,822 | 1,851 | 343,600 | 1,851 |
| 2015-03-27 | 1,837 | 1,861 | 1,804 | 1,822 | 475,900 | 1,822 |
| 2015-03-26 | 1,861 | 1,864 | 1,827 | 1,838 | 354,000 | 1,838 |
| 2015-03-25 | 1,869 | 1,877 | 1,848 | 1,870 | 465,500 | 1,870 |
| 2015-03-24 | 1,857 | 1,870 | 1,839 | 1,862 | 562,300 | 1,862 |
| 2015-03-23 | 1,867 | 1,867 | 1,834 | 1,858 | 334,300 | 1,858 |
| 2015-03-20 | 1,859 | 1,867 | 1,841 | 1,867 | 462,900 | 1,867 |
| 2015-03-19 | 1,893 | 1,894 | 1,850 | 1,863 | 576,900 | 1,863 |
| 2015-03-18 | 1,897 | 1,915 | 1,883 | 1,899 | 545,900 | 1,899 |
| 2015-03-17 | 1,895 | 1,900 | 1,861 | 1,893 | 620,700 | 1,893 |
| 2015-03-16 | 1,884 | 1,908 | 1,877 | 1,888 | 560,300 | 1,888 |
| 2015-03-13 | 1,874 | 1,904 | 1,851 | 1,884 | 1,020,900 | 1,884 |
| 2015-03-12 | 1,839 | 1,869 | 1,821 | 1,855 | 605,100 | 1,855 |
| 2015-03-11 | 1,814 | 1,833 | 1,798 | 1,828 | 352,500 | 1,828 |
| 2015-03-10 | 1,830 | 1,831 | 1,797 | 1,814 | 402,900 | 1,814 |
| 2015-03-09 | 1,837 | 1,843 | 1,817 | 1,821 | 366,000 | 1,821 |
| 2015-03-06 | 1,834 | 1,854 | 1,825 | 1,837 | 494,500 | 1,837 |
| 2015-03-05 | 1,812 | 1,845 | 1,812 | 1,834 | 656,000 | 1,834 |
| 2015-03-04 | 1,830 | 1,837 | 1,806 | 1,808 | 399,000 | 1,808 |
| 2015-03-03 | 1,830 | 1,840 | 1,820 | 1,829 | 528,300 | 1,829 |
| 2015-03-02 | 1,842 | 1,847 | 1,810 | 1,820 | 536,700 | 1,820 |
| 2015-02-27 | 1,850 | 1,892 | 1,835 | 1,841 | 806,900 | 1,841 |
| 2015-02-26 | 1,853 | 1,854 | 1,820 | 1,843 | 552,000 | 1,843 |
| 2015-02-25 | 1,847 | 1,863 | 1,832 | 1,853 | 565,200 | 1,853 |
| 2015-02-24 | 1,863 | 1,863 | 1,831 | 1,838 | 660,600 | 1,838 |
| 2015-02-23 | 1,882 | 1,897 | 1,850 | 1,865 | 585,400 | 1,865 |
| 2015-02-20 | 1,875 | 1,880 | 1,832 | 1,875 | 501,500 | 1,875 |
| 2015-02-19 | 1,846 | 1,883 | 1,834 | 1,877 | 623,200 | 1,877 |
| 2015-02-18 | 1,818 | 1,863 | 1,817 | 1,846 | 665,800 | 1,846 |
| 2015-02-17 | 1,811 | 1,825 | 1,797 | 1,801 | 550,800 | 1,801 |
| 2015-02-16 | 1,777 | 1,828 | 1,777 | 1,811 | 619,300 | 1,811 |
| 2015-02-13 | 1,780 | 1,789 | 1,766 | 1,777 | 451,200 | 1,777 |
| 2015-02-12 | 1,750 | 1,797 | 1,741 | 1,780 | 868,200 | 1,780 |
| 2015-02-10 | 1,748 | 1,748 | 1,717 | 1,726 | 502,700 | 1,726 |
| 2015-02-09 | 1,740 | 1,754 | 1,732 | 1,746 | 729,800 | 1,746 |
| 2015-02-06 | 1,723 | 1,745 | 1,720 | 1,736 | 564,500 | 1,736 |
| 2015-02-05 | 1,709 | 1,727 | 1,686 | 1,710 | 549,100 | 1,710 |
| 2015-02-04 | 1,700 | 1,727 | 1,690 | 1,700 | 701,900 | 1,700 |
| 2015-02-03 | 1,685 | 1,691 | 1,664 | 1,682 | 522,500 | 1,682 |
| 2015-02-02 | 1,685 | 1,685 | 1,660 | 1,682 | 216,500 | 1,682 |
| 2015-01-30 | 1,703 | 1,715 | 1,673 | 1,685 | 541,600 | 1,685 |
| 2015-01-29 | 1,700 | 1,710 | 1,688 | 1,697 | 264,700 | 1,697 |
| 2015-01-28 | 1,695 | 1,709 | 1,679 | 1,708 | 346,100 | 1,708 |
| 2015-01-27 | 1,648 | 1,699 | 1,645 | 1,698 | 466,500 | 1,698 |
| 2015-01-26 | 1,613 | 1,637 | 1,599 | 1,629 | 273,200 | 1,629 |
| 2015-01-23 | 1,614 | 1,616 | 1,596 | 1,613 | 253,300 | 1,613 |
| 2015-01-22 | 1,599 | 1,601 | 1,568 | 1,592 | 301,000 | 1,592 |
| 2015-01-21 | 1,618 | 1,619 | 1,590 | 1,601 | 210,800 | 1,601 |
| 2015-01-20 | 1,598 | 1,623 | 1,595 | 1,623 | 162,800 | 1,623 |
| 2015-01-19 | 1,599 | 1,607 | 1,578 | 1,589 | 219,900 | 1,589 |
| 2015-01-16 | 1,582 | 1,596 | 1,561 | 1,588 | 272,300 | 1,588 |
| 2015-01-15 | 1,592 | 1,627 | 1,591 | 1,619 | 295,600 | 1,619 |
| 2015-01-14 | 1,600 | 1,621 | 1,592 | 1,598 | 213,600 | 1,598 |
| 2015-01-13 | 1,615 | 1,620 | 1,599 | 1,616 | 288,300 | 1,616 |
| 2015-01-09 | 1,621 | 1,642 | 1,621 | 1,640 | 331,600 | 1,640 |
| 2015-01-08 | 1,615 | 1,645 | 1,613 | 1,618 | 425,000 | 1,618 |
| 2015-01-07 | 1,570 | 1,626 | 1,570 | 1,610 | 535,700 | 1,610 |
| 2015-01-06 | 1,601 | 1,630 | 1,581 | 1,583 | 526,200 | 1,583 |
| 2015-01-05 | 1,640 | 1,646 | 1,613 | 1,631 | 284,400 | 1,631 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株