8613 丸三証券(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 | 1,269 | 1,287 | 1,266 | 1,275 | 312,800 | 1,275 |
| 2015-12-29 | 1,247 | 1,268 | 1,241 | 1,265 | 330,600 | 1,265 |
| 2015-12-28 | 1,244 | 1,250 | 1,230 | 1,247 | 236,300 | 1,247 |
| 2015-12-25 | 1,228 | 1,242 | 1,225 | 1,235 | 319,100 | 1,235 |
| 2015-12-24 | 1,252 | 1,269 | 1,234 | 1,236 | 413,900 | 1,236 |
| 2015-12-22 | 1,244 | 1,254 | 1,240 | 1,244 | 249,000 | 1,244 |
| 2015-12-21 | 1,233 | 1,243 | 1,221 | 1,238 | 357,500 | 1,238 |
| 2015-12-18 | 1,265 | 1,300 | 1,244 | 1,246 | 725,000 | 1,246 |
| 2015-12-17 | 1,245 | 1,269 | 1,245 | 1,265 | 558,200 | 1,265 |
| 2015-12-16 | 1,218 | 1,233 | 1,214 | 1,233 | 361,800 | 1,233 |
| 2015-12-15 | 1,207 | 1,215 | 1,195 | 1,197 | 368,300 | 1,197 |
| 2015-12-14 | 1,204 | 1,214 | 1,201 | 1,211 | 255,000 | 1,211 |
| 2015-12-11 | 1,210 | 1,228 | 1,210 | 1,224 | 287,400 | 1,224 |
| 2015-12-10 | 1,226 | 1,229 | 1,211 | 1,212 | 445,100 | 1,212 |
| 2015-12-09 | 1,254 | 1,259 | 1,235 | 1,236 | 343,500 | 1,236 |
| 2015-12-08 | 1,254 | 1,265 | 1,251 | 1,255 | 190,500 | 1,255 |
| 2015-12-07 | 1,251 | 1,260 | 1,249 | 1,254 | 305,500 | 1,254 |
| 2015-12-04 | 1,233 | 1,245 | 1,231 | 1,242 | 275,900 | 1,242 |
| 2015-12-03 | 1,243 | 1,251 | 1,242 | 1,249 | 201,800 | 1,249 |
| 2015-12-02 | 1,243 | 1,250 | 1,237 | 1,246 | 301,100 | 1,246 |
| 2015-12-01 | 1,239 | 1,241 | 1,230 | 1,236 | 216,300 | 1,236 |
| 2015-11-30 | 1,229 | 1,240 | 1,226 | 1,235 | 255,100 | 1,235 |
| 2015-11-27 | 1,238 | 1,243 | 1,227 | 1,229 | 186,200 | 1,229 |
| 2015-11-26 | 1,234 | 1,245 | 1,233 | 1,242 | 256,100 | 1,242 |
| 2015-11-25 | 1,247 | 1,249 | 1,230 | 1,234 | 275,900 | 1,234 |
| 2015-11-24 | 1,211 | 1,246 | 1,211 | 1,241 | 425,000 | 1,241 |
| 2015-11-20 | 1,211 | 1,218 | 1,211 | 1,217 | 167,600 | 1,217 |
| 2015-11-19 | 1,213 | 1,221 | 1,210 | 1,214 | 213,400 | 1,214 |
| 2015-11-18 | 1,217 | 1,222 | 1,208 | 1,211 | 219,600 | 1,211 |
| 2015-11-17 | 1,213 | 1,217 | 1,206 | 1,210 | 210,300 | 1,210 |
| 2015-11-16 | 1,194 | 1,211 | 1,193 | 1,201 | 246,300 | 1,201 |
| 2015-11-13 | 1,209 | 1,218 | 1,205 | 1,208 | 209,400 | 1,208 |
| 2015-11-12 | 1,218 | 1,229 | 1,215 | 1,220 | 216,900 | 1,220 |
| 2015-11-11 | 1,215 | 1,228 | 1,213 | 1,216 | 183,600 | 1,216 |
| 2015-11-10 | 1,188 | 1,219 | 1,181 | 1,214 | 398,700 | 1,214 |
| 2015-11-09 | 1,189 | 1,198 | 1,181 | 1,195 | 306,800 | 1,195 |
| 2015-11-06 | 1,177 | 1,182 | 1,166 | 1,174 | 261,100 | 1,174 |
| 2015-11-05 | 1,170 | 1,178 | 1,161 | 1,169 | 299,700 | 1,169 |
| 2015-11-04 | 1,165 | 1,177 | 1,161 | 1,162 | 325,800 | 1,162 |
| 2015-11-02 | 1,174 | 1,175 | 1,153 | 1,159 | 486,000 | 1,159 |
| 2015-10-30 | 1,185 | 1,189 | 1,168 | 1,179 | 399,200 | 1,179 |
| 2015-10-29 | 1,170 | 1,188 | 1,164 | 1,188 | 566,300 | 1,188 |
| 2015-10-28 | 1,168 | 1,174 | 1,163 | 1,169 | 233,400 | 1,169 |
| 2015-10-27 | 1,195 | 1,209 | 1,165 | 1,165 | 480,000 | 1,165 |
| 2015-10-26 | 1,181 | 1,199 | 1,179 | 1,188 | 325,500 | 1,188 |
| 2015-10-23 | 1,188 | 1,193 | 1,160 | 1,168 | 471,500 | 1,168 |
| 2015-10-22 | 1,156 | 1,166 | 1,150 | 1,156 | 298,500 | 1,156 |
| 2015-10-21 | 1,140 | 1,161 | 1,137 | 1,159 | 363,900 | 1,159 |
| 2015-10-20 | 1,164 | 1,168 | 1,142 | 1,146 | 513,300 | 1,146 |
| 2015-10-19 | 1,185 | 1,187 | 1,160 | 1,164 | 566,400 | 1,164 |
| 2015-10-16 | 1,230 | 1,239 | 1,181 | 1,189 | 1,118,600 | 1,189 |
| 2015-10-15 | 1,201 | 1,230 | 1,196 | 1,226 | 256,500 | 1,226 |
| 2015-10-14 | 1,220 | 1,221 | 1,205 | 1,214 | 286,700 | 1,214 |
| 2015-10-13 | 1,231 | 1,239 | 1,225 | 1,234 | 238,500 | 1,234 |
| 2015-10-09 | 1,231 | 1,236 | 1,214 | 1,236 | 209,900 | 1,236 |
| 2015-10-08 | 1,244 | 1,247 | 1,207 | 1,214 | 360,800 | 1,214 |
| 2015-10-07 | 1,242 | 1,250 | 1,227 | 1,244 | 244,200 | 1,244 |
| 2015-10-06 | 1,250 | 1,264 | 1,235 | 1,239 | 311,500 | 1,239 |
| 2015-10-05 | 1,231 | 1,246 | 1,220 | 1,231 | 236,200 | 1,231 |
| 2015-10-02 | 1,236 | 1,246 | 1,231 | 1,236 | 165,000 | 1,236 |
| 2015-10-01 | 1,219 | 1,247 | 1,205 | 1,240 | 254,600 | 1,240 |
| 2015-09-30 | 1,205 | 1,223 | 1,203 | 1,209 | 289,800 | 1,209 |
| 2015-09-29 | 1,210 | 1,219 | 1,181 | 1,188 | 414,600 | 1,188 |
| 2015-09-28 | 1,210 | 1,241 | 1,210 | 1,230 | 271,600 | 1,230 |
| 2015-09-25 | 1,226 | 1,256 | 1,214 | 1,252 | 363,000 | 1,252 |
| 2015-09-24 | 1,250 | 1,263 | 1,237 | 1,237 | 419,600 | 1,237 |
| 2015-09-18 | 1,278 | 1,300 | 1,273 | 1,273 | 406,700 | 1,273 |
| 2015-09-17 | 1,275 | 1,307 | 1,268 | 1,304 | 420,700 | 1,304 |
| 2015-09-16 | 1,285 | 1,290 | 1,251 | 1,260 | 351,400 | 1,260 |
| 2015-09-15 | 1,288 | 1,316 | 1,271 | 1,276 | 299,600 | 1,276 |
| 2015-09-14 | 1,291 | 1,302 | 1,271 | 1,278 | 241,100 | 1,278 |
| 2015-09-11 | 1,254 | 1,303 | 1,247 | 1,292 | 435,800 | 1,292 |
| 2015-09-10 | 1,235 | 1,264 | 1,228 | 1,259 | 298,100 | 1,259 |
| 2015-09-09 | 1,219 | 1,265 | 1,203 | 1,265 | 506,800 | 1,265 |
| 2015-09-08 | 1,200 | 1,213 | 1,179 | 1,185 | 384,200 | 1,185 |
| 2015-09-07 | 1,191 | 1,219 | 1,181 | 1,203 | 352,000 | 1,203 |
| 2015-09-04 | 1,236 | 1,236 | 1,198 | 1,221 | 549,000 | 1,221 |
| 2015-09-03 | 1,244 | 1,258 | 1,223 | 1,226 | 285,600 | 1,226 |
| 2015-09-02 | 1,219 | 1,264 | 1,210 | 1,231 | 452,100 | 1,231 |
| 2015-09-01 | 1,301 | 1,301 | 1,248 | 1,249 | 539,500 | 1,249 |
| 2015-08-31 | 1,305 | 1,328 | 1,295 | 1,323 | 339,100 | 1,323 |
| 2015-08-28 | 1,289 | 1,316 | 1,281 | 1,313 | 473,600 | 1,313 |
| 2015-08-27 | 1,298 | 1,298 | 1,261 | 1,263 | 368,300 | 1,263 |
| 2015-08-26 | 1,215 | 1,265 | 1,200 | 1,256 | 476,900 | 1,256 |
| 2015-08-25 | 1,170 | 1,248 | 1,128 | 1,188 | 913,400 | 1,188 |
| 2015-08-24 | 1,240 | 1,260 | 1,203 | 1,205 | 812,600 | 1,205 |
| 2015-08-21 | 1,289 | 1,298 | 1,269 | 1,276 | 640,500 | 1,276 |
| 2015-08-20 | 1,330 | 1,336 | 1,318 | 1,319 | 299,700 | 1,319 |
| 2015-08-19 | 1,351 | 1,356 | 1,332 | 1,335 | 362,200 | 1,335 |
| 2015-08-18 | 1,360 | 1,374 | 1,350 | 1,363 | 186,900 | 1,363 |
| 2015-08-17 | 1,340 | 1,363 | 1,340 | 1,355 | 227,700 | 1,355 |
| 2015-08-14 | 1,346 | 1,352 | 1,333 | 1,339 | 279,600 | 1,339 |
| 2015-08-13 | 1,340 | 1,346 | 1,331 | 1,346 | 303,900 | 1,346 |
| 2015-08-12 | 1,350 | 1,358 | 1,335 | 1,344 | 301,200 | 1,344 |
| 2015-08-11 | 1,378 | 1,378 | 1,351 | 1,363 | 204,900 | 1,363 |
| 2015-08-10 | 1,341 | 1,370 | 1,333 | 1,367 | 227,500 | 1,367 |
| 2015-08-07 | 1,351 | 1,351 | 1,330 | 1,346 | 332,400 | 1,346 |
| 2015-08-06 | 1,360 | 1,367 | 1,352 | 1,355 | 242,400 | 1,355 |
| 2015-08-05 | 1,369 | 1,371 | 1,348 | 1,359 | 291,700 | 1,359 |
| 2015-08-04 | 1,370 | 1,379 | 1,363 | 1,376 | 196,600 | 1,376 |
| 2015-08-03 | 1,371 | 1,379 | 1,350 | 1,377 | 364,500 | 1,377 |
| 2015-07-31 | 1,403 | 1,405 | 1,368 | 1,387 | 560,400 | 1,387 |
| 2015-07-30 | 1,410 | 1,427 | 1,396 | 1,401 | 732,900 | 1,401 |
| 2015-07-29 | 1,408 | 1,408 | 1,380 | 1,396 | 455,900 | 1,396 |
| 2015-07-28 | 1,361 | 1,398 | 1,352 | 1,389 | 457,000 | 1,389 |
| 2015-07-27 | 1,414 | 1,421 | 1,381 | 1,389 | 544,200 | 1,389 |
| 2015-07-24 | 1,441 | 1,448 | 1,420 | 1,425 | 341,900 | 1,425 |
| 2015-07-23 | 1,417 | 1,446 | 1,417 | 1,445 | 559,900 | 1,445 |
| 2015-07-22 | 1,406 | 1,419 | 1,401 | 1,412 | 562,000 | 1,412 |
| 2015-07-21 | 1,424 | 1,430 | 1,420 | 1,427 | 569,700 | 1,427 |
| 2015-07-17 | 1,399 | 1,424 | 1,399 | 1,415 | 717,200 | 1,415 |
| 2015-07-16 | 1,393 | 1,395 | 1,384 | 1,395 | 659,900 | 1,395 |
| 2015-07-15 | 1,378 | 1,397 | 1,360 | 1,393 | 896,800 | 1,393 |
| 2015-07-14 | 1,374 | 1,393 | 1,371 | 1,377 | 322,400 | 1,377 |
| 2015-07-13 | 1,328 | 1,357 | 1,323 | 1,355 | 311,600 | 1,355 |
| 2015-07-10 | 1,335 | 1,345 | 1,309 | 1,312 | 464,400 | 1,312 |
| 2015-07-09 | 1,280 | 1,337 | 1,256 | 1,334 | 730,400 | 1,334 |
| 2015-07-08 | 1,372 | 1,372 | 1,320 | 1,322 | 818,200 | 1,322 |
| 2015-07-07 | 1,389 | 1,405 | 1,381 | 1,381 | 816,000 | 1,381 |
| 2015-07-06 | 1,372 | 1,397 | 1,346 | 1,362 | 768,100 | 1,362 |
| 2015-07-03 | 1,365 | 1,386 | 1,364 | 1,382 | 605,900 | 1,382 |
| 2015-07-02 | 1,357 | 1,385 | 1,357 | 1,366 | 710,000 | 1,366 |
| 2015-07-01 | 1,317 | 1,350 | 1,313 | 1,348 | 433,000 | 1,348 |
| 2015-06-30 | 1,304 | 1,324 | 1,290 | 1,317 | 513,700 | 1,317 |
| 2015-06-29 | 1,301 | 1,330 | 1,300 | 1,306 | 710,600 | 1,306 |
| 2015-06-26 | 1,310 | 1,350 | 1,308 | 1,344 | 619,600 | 1,344 |
| 2015-06-25 | 1,314 | 1,324 | 1,301 | 1,313 | 457,800 | 1,313 |
| 2015-06-24 | 1,290 | 1,333 | 1,290 | 1,320 | 845,400 | 1,320 |
| 2015-06-23 | 1,236 | 1,287 | 1,235 | 1,286 | 1,084,000 | 1,286 |
| 2015-06-22 | 1,231 | 1,234 | 1,219 | 1,228 | 639,300 | 1,228 |
| 2015-06-19 | 1,219 | 1,240 | 1,210 | 1,239 | 931,600 | 1,239 |
| 2015-06-18 | 1,237 | 1,239 | 1,210 | 1,210 | 904,900 | 1,210 |
| 2015-06-17 | 1,250 | 1,253 | 1,232 | 1,235 | 708,500 | 1,235 |
| 2015-06-16 | 1,266 | 1,266 | 1,247 | 1,249 | 746,400 | 1,249 |
| 2015-06-15 | 1,241 | 1,272 | 1,238 | 1,270 | 815,300 | 1,270 |
| 2015-06-12 | 1,231 | 1,244 | 1,225 | 1,240 | 633,100 | 1,240 |
| 2015-06-11 | 1,215 | 1,230 | 1,215 | 1,230 | 570,500 | 1,230 |
| 2015-06-10 | 1,217 | 1,227 | 1,210 | 1,210 | 566,700 | 1,210 |
| 2015-06-09 | 1,234 | 1,238 | 1,213 | 1,215 | 409,500 | 1,215 |
| 2015-06-08 | 1,232 | 1,242 | 1,229 | 1,236 | 363,900 | 1,236 |
| 2015-06-05 | 1,225 | 1,233 | 1,218 | 1,228 | 387,400 | 1,228 |
| 2015-06-04 | 1,230 | 1,241 | 1,220 | 1,235 | 565,300 | 1,235 |
| 2015-06-03 | 1,224 | 1,240 | 1,220 | 1,222 | 601,400 | 1,222 |
| 2015-06-02 | 1,225 | 1,227 | 1,215 | 1,219 | 263,200 | 1,219 |
| 2015-06-01 | 1,218 | 1,227 | 1,208 | 1,225 | 305,300 | 1,225 |
| 2015-05-29 | 1,217 | 1,228 | 1,217 | 1,220 | 269,100 | 1,220 |
| 2015-05-28 | 1,215 | 1,228 | 1,215 | 1,222 | 469,300 | 1,222 |
| 2015-05-27 | 1,210 | 1,224 | 1,209 | 1,212 | 714,400 | 1,212 |
| 2015-05-26 | 1,223 | 1,224 | 1,212 | 1,217 | 202,600 | 1,217 |
| 2015-05-25 | 1,211 | 1,228 | 1,209 | 1,224 | 341,700 | 1,224 |
| 2015-05-22 | 1,223 | 1,224 | 1,205 | 1,211 | 332,200 | 1,211 |
| 2015-05-21 | 1,235 | 1,235 | 1,221 | 1,221 | 285,000 | 1,221 |
| 2015-05-20 | 1,236 | 1,239 | 1,221 | 1,228 | 366,200 | 1,228 |
| 2015-05-19 | 1,213 | 1,238 | 1,211 | 1,228 | 556,500 | 1,228 |
| 2015-05-18 | 1,210 | 1,223 | 1,205 | 1,213 | 238,600 | 1,213 |
| 2015-05-15 | 1,206 | 1,222 | 1,204 | 1,212 | 437,000 | 1,212 |
| 2015-05-14 | 1,195 | 1,209 | 1,193 | 1,196 | 217,500 | 1,196 |
| 2015-05-13 | 1,197 | 1,207 | 1,190 | 1,204 | 261,600 | 1,204 |
| 2015-05-12 | 1,203 | 1,207 | 1,190 | 1,206 | 245,100 | 1,206 |
| 2015-05-11 | 1,209 | 1,220 | 1,201 | 1,201 | 200,700 | 1,201 |
| 2015-05-08 | 1,187 | 1,203 | 1,186 | 1,197 | 338,600 | 1,197 |
| 2015-05-07 | 1,190 | 1,202 | 1,182 | 1,184 | 458,700 | 1,184 |
| 2015-05-01 | 1,198 | 1,204 | 1,190 | 1,202 | 563,300 | 1,202 |
| 2015-04-30 | 1,212 | 1,217 | 1,198 | 1,208 | 665,700 | 1,208 |
| 2015-04-28 | 1,224 | 1,230 | 1,215 | 1,220 | 325,800 | 1,220 |
| 2015-04-27 | 1,221 | 1,232 | 1,213 | 1,218 | 280,700 | 1,218 |
| 2015-04-24 | 1,231 | 1,239 | 1,212 | 1,221 | 487,100 | 1,221 |
| 2015-04-23 | 1,260 | 1,270 | 1,229 | 1,236 | 509,500 | 1,236 |
| 2015-04-22 | 1,215 | 1,270 | 1,211 | 1,242 | 976,500 | 1,242 |
| 2015-04-21 | 1,200 | 1,208 | 1,200 | 1,207 | 466,600 | 1,207 |
| 2015-04-20 | 1,200 | 1,213 | 1,195 | 1,199 | 508,500 | 1,199 |
| 2015-04-17 | 1,203 | 1,224 | 1,197 | 1,212 | 560,800 | 1,212 |
| 2015-04-16 | 1,206 | 1,217 | 1,195 | 1,208 | 601,000 | 1,208 |
| 2015-04-15 | 1,222 | 1,230 | 1,211 | 1,214 | 572,200 | 1,214 |
| 2015-04-14 | 1,225 | 1,233 | 1,222 | 1,224 | 391,400 | 1,224 |
| 2015-04-13 | 1,244 | 1,247 | 1,227 | 1,230 | 442,100 | 1,230 |
| 2015-04-10 | 1,225 | 1,245 | 1,222 | 1,237 | 653,600 | 1,237 |
| 2015-04-09 | 1,241 | 1,241 | 1,213 | 1,221 | 1,001,200 | 1,221 |
| 2015-04-08 | 1,235 | 1,248 | 1,234 | 1,241 | 461,800 | 1,241 |
| 2015-04-07 | 1,240 | 1,248 | 1,221 | 1,235 | 739,400 | 1,235 |
| 2015-04-06 | 1,215 | 1,245 | 1,215 | 1,232 | 521,600 | 1,232 |
| 2015-04-03 | 1,221 | 1,237 | 1,206 | 1,234 | 858,000 | 1,234 |
| 2015-04-02 | 1,201 | 1,251 | 1,201 | 1,234 | 1,245,000 | 1,234 |
| 2015-04-01 | 1,200 | 1,230 | 1,187 | 1,201 | 1,460,400 | 1,201 |
| 2015-03-31 | 1,240 | 1,278 | 1,224 | 1,230 | 1,325,800 | 1,230 |
| 2015-03-30 | 1,290 | 1,292 | 1,217 | 1,234 | 2,550,800 | 1,234 |
| 2015-03-27 | 1,317 | 1,358 | 1,291 | 1,304 | 4,110,500 | 1,304 |
| 2015-03-26 | 1,444 | 1,450 | 1,401 | 1,417 | 3,737,200 | 1,417 |
| 2015-03-25 | 1,461 | 1,474 | 1,436 | 1,456 | 2,868,300 | 1,456 |
| 2015-03-24 | 1,494 | 1,524 | 1,459 | 1,481 | 3,610,200 | 1,481 |
| 2015-03-23 | 1,400 | 1,491 | 1,400 | 1,485 | 3,950,600 | 1,485 |
| 2015-03-20 | 1,347 | 1,391 | 1,341 | 1,390 | 2,965,500 | 1,390 |
| 2015-03-19 | 1,345 | 1,371 | 1,325 | 1,347 | 3,970,300 | 1,347 |
| 2015-03-18 | 1,361 | 1,373 | 1,260 | 1,354 | 12,361,300 | 1,354 |
| 2015-03-17 | 1,074 | 1,074 | 1,074 | 1,074 | 413,600 | 1,074 |
| 2015-03-16 | 916 | 929 | 916 | 924 | 227,500 | 924 |
| 2015-03-13 | 920 | 928 | 917 | 919 | 454,700 | 919 |
| 2015-03-12 | 909 | 917 | 909 | 913 | 210,500 | 913 |
| 2015-03-11 | 890 | 913 | 890 | 905 | 233,100 | 905 |
| 2015-03-10 | 910 | 918 | 902 | 905 | 447,100 | 905 |
| 2015-03-09 | 894 | 904 | 890 | 902 | 296,800 | 902 |
| 2015-03-06 | 892 | 899 | 886 | 897 | 335,100 | 897 |
| 2015-03-05 | 878 | 893 | 878 | 893 | 395,300 | 893 |
| 2015-03-04 | 860 | 883 | 859 | 879 | 300,600 | 879 |
| 2015-03-03 | 885 | 885 | 871 | 875 | 311,700 | 875 |
| 2015-03-02 | 887 | 890 | 882 | 882 | 197,500 | 882 |
| 2015-02-27 | 884 | 888 | 878 | 881 | 285,500 | 881 |
| 2015-02-26 | 876 | 885 | 876 | 881 | 225,900 | 881 |
| 2015-02-25 | 884 | 892 | 880 | 880 | 352,500 | 880 |
| 2015-02-24 | 875 | 883 | 870 | 878 | 250,000 | 878 |
| 2015-02-23 | 884 | 885 | 868 | 875 | 276,000 | 875 |
| 2015-02-20 | 884 | 887 | 874 | 877 | 300,600 | 877 |
| 2015-02-19 | 868 | 887 | 868 | 884 | 574,600 | 884 |
| 2015-02-18 | 855 | 868 | 855 | 867 | 348,300 | 867 |
| 2015-02-17 | 854 | 856 | 848 | 850 | 254,100 | 850 |
| 2015-02-16 | 839 | 854 | 837 | 850 | 486,500 | 850 |
| 2015-02-13 | 830 | 835 | 828 | 833 | 256,700 | 833 |
| 2015-02-12 | 831 | 837 | 829 | 830 | 259,900 | 830 |
| 2015-02-10 | 823 | 827 | 820 | 826 | 118,600 | 826 |
| 2015-02-09 | 825 | 830 | 823 | 829 | 133,200 | 829 |
| 2015-02-06 | 822 | 828 | 820 | 823 | 126,000 | 823 |
| 2015-02-05 | 813 | 824 | 805 | 819 | 231,600 | 819 |
| 2015-02-04 | 805 | 819 | 803 | 818 | 208,100 | 818 |
| 2015-02-03 | 805 | 811 | 793 | 796 | 202,300 | 796 |
| 2015-02-02 | 816 | 816 | 801 | 804 | 184,000 | 804 |
| 2015-01-30 | 826 | 830 | 818 | 821 | 198,100 | 821 |
| 2015-01-29 | 832 | 839 | 816 | 817 | 160,400 | 817 |
| 2015-01-28 | 839 | 844 | 834 | 842 | 139,700 | 842 |
| 2015-01-27 | 843 | 847 | 839 | 845 | 269,200 | 845 |
| 2015-01-26 | 827 | 840 | 822 | 839 | 118,500 | 839 |
| 2015-01-23 | 827 | 840 | 827 | 833 | 246,100 | 833 |
| 2015-01-22 | 823 | 824 | 813 | 822 | 269,700 | 822 |
| 2015-01-21 | 821 | 832 | 816 | 826 | 287,900 | 826 |
| 2015-01-20 | 790 | 830 | 788 | 829 | 668,900 | 829 |
| 2015-01-19 | 794 | 794 | 782 | 785 | 331,000 | 785 |
| 2015-01-16 | 786 | 792 | 777 | 783 | 471,300 | 783 |
| 2015-01-15 | 787 | 802 | 787 | 799 | 237,200 | 799 |
| 2015-01-14 | 791 | 795 | 784 | 787 | 207,600 | 787 |
| 2015-01-13 | 800 | 803 | 788 | 799 | 263,300 | 799 |
| 2015-01-09 | 807 | 812 | 800 | 805 | 182,600 | 805 |
| 2015-01-08 | 803 | 818 | 799 | 806 | 229,200 | 806 |
| 2015-01-07 | 789 | 798 | 784 | 792 | 239,000 | 792 |
| 2015-01-06 | 800 | 803 | 790 | 790 | 353,200 | 790 |
| 2015-01-05 | 815 | 825 | 803 | 815 | 206,500 | 815 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
