8628 松井証券(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 | 1,113 | 1,123 | 1,110 | 1,115 | 689,100 | 1,115 |
| 2015-12-29 | 1,109 | 1,119 | 1,103 | 1,118 | 536,300 | 1,118 |
| 2015-12-28 | 1,109 | 1,113 | 1,102 | 1,109 | 431,700 | 1,109 |
| 2015-12-25 | 1,102 | 1,106 | 1,090 | 1,102 | 596,800 | 1,102 |
| 2015-12-24 | 1,114 | 1,121 | 1,102 | 1,102 | 494,700 | 1,102 |
| 2015-12-22 | 1,112 | 1,118 | 1,105 | 1,109 | 561,000 | 1,109 |
| 2015-12-21 | 1,107 | 1,117 | 1,103 | 1,115 | 719,800 | 1,115 |
| 2015-12-18 | 1,140 | 1,165 | 1,114 | 1,117 | 1,915,000 | 1,117 |
| 2015-12-17 | 1,149 | 1,149 | 1,136 | 1,138 | 1,366,900 | 1,138 |
| 2015-12-16 | 1,110 | 1,137 | 1,101 | 1,136 | 1,502,100 | 1,136 |
| 2015-12-15 | 1,103 | 1,108 | 1,084 | 1,089 | 732,800 | 1,089 |
| 2015-12-14 | 1,102 | 1,108 | 1,088 | 1,101 | 1,013,300 | 1,101 |
| 2015-12-11 | 1,107 | 1,126 | 1,106 | 1,121 | 1,998,200 | 1,121 |
| 2015-12-10 | 1,123 | 1,125 | 1,112 | 1,115 | 1,027,400 | 1,115 |
| 2015-12-09 | 1,133 | 1,140 | 1,126 | 1,131 | 941,500 | 1,131 |
| 2015-12-08 | 1,145 | 1,154 | 1,139 | 1,140 | 785,200 | 1,140 |
| 2015-12-07 | 1,143 | 1,154 | 1,140 | 1,146 | 867,700 | 1,146 |
| 2015-12-04 | 1,131 | 1,144 | 1,129 | 1,131 | 1,213,400 | 1,131 |
| 2015-12-03 | 1,149 | 1,158 | 1,141 | 1,148 | 715,200 | 1,148 |
| 2015-12-02 | 1,148 | 1,152 | 1,140 | 1,149 | 947,300 | 1,149 |
| 2015-12-01 | 1,129 | 1,146 | 1,124 | 1,146 | 1,189,400 | 1,146 |
| 2015-11-30 | 1,146 | 1,147 | 1,131 | 1,135 | 1,426,400 | 1,135 |
| 2015-11-27 | 1,152 | 1,158 | 1,140 | 1,146 | 1,287,000 | 1,146 |
| 2015-11-26 | 1,151 | 1,162 | 1,147 | 1,159 | 1,645,700 | 1,159 |
| 2015-11-25 | 1,142 | 1,151 | 1,140 | 1,150 | 1,314,100 | 1,150 |
| 2015-11-24 | 1,133 | 1,148 | 1,128 | 1,144 | 975,200 | 1,144 |
| 2015-11-20 | 1,132 | 1,136 | 1,122 | 1,134 | 983,100 | 1,134 |
| 2015-11-19 | 1,135 | 1,140 | 1,129 | 1,135 | 1,271,700 | 1,135 |
| 2015-11-18 | 1,130 | 1,136 | 1,126 | 1,127 | 939,900 | 1,127 |
| 2015-11-17 | 1,130 | 1,130 | 1,120 | 1,124 | 1,071,000 | 1,124 |
| 2015-11-16 | 1,110 | 1,129 | 1,108 | 1,124 | 750,200 | 1,124 |
| 2015-11-13 | 1,119 | 1,125 | 1,111 | 1,124 | 1,042,900 | 1,124 |
| 2015-11-12 | 1,128 | 1,134 | 1,117 | 1,127 | 806,800 | 1,127 |
| 2015-11-11 | 1,125 | 1,130 | 1,118 | 1,128 | 924,100 | 1,128 |
| 2015-11-10 | 1,107 | 1,129 | 1,107 | 1,127 | 1,210,100 | 1,127 |
| 2015-11-09 | 1,095 | 1,120 | 1,091 | 1,116 | 1,697,300 | 1,116 |
| 2015-11-06 | 1,094 | 1,095 | 1,078 | 1,085 | 713,800 | 1,085 |
| 2015-11-05 | 1,088 | 1,093 | 1,081 | 1,090 | 932,700 | 1,090 |
| 2015-11-04 | 1,073 | 1,092 | 1,068 | 1,081 | 1,413,300 | 1,081 |
| 2015-11-02 | 1,060 | 1,069 | 1,054 | 1,059 | 1,020,600 | 1,059 |
| 2015-10-30 | 1,065 | 1,083 | 1,058 | 1,073 | 1,281,400 | 1,073 |
| 2015-10-29 | 1,085 | 1,085 | 1,062 | 1,065 | 1,090,100 | 1,065 |
| 2015-10-28 | 1,079 | 1,081 | 1,067 | 1,072 | 890,100 | 1,072 |
| 2015-10-27 | 1,087 | 1,092 | 1,072 | 1,074 | 882,200 | 1,074 |
| 2015-10-26 | 1,092 | 1,096 | 1,083 | 1,086 | 774,000 | 1,086 |
| 2015-10-23 | 1,095 | 1,096 | 1,080 | 1,088 | 1,300,000 | 1,088 |
| 2015-10-22 | 1,079 | 1,083 | 1,069 | 1,073 | 613,600 | 1,073 |
| 2015-10-21 | 1,074 | 1,090 | 1,069 | 1,086 | 769,000 | 1,086 |
| 2015-10-20 | 1,070 | 1,080 | 1,069 | 1,078 | 868,100 | 1,078 |
| 2015-10-19 | 1,078 | 1,080 | 1,053 | 1,060 | 1,368,300 | 1,060 |
| 2015-10-16 | 1,075 | 1,088 | 1,070 | 1,075 | 1,290,500 | 1,075 |
| 2015-10-15 | 1,054 | 1,067 | 1,049 | 1,064 | 1,276,900 | 1,064 |
| 2015-10-14 | 1,075 | 1,076 | 1,059 | 1,063 | 845,400 | 1,063 |
| 2015-10-13 | 1,090 | 1,090 | 1,078 | 1,084 | 973,500 | 1,084 |
| 2015-10-09 | 1,079 | 1,090 | 1,070 | 1,090 | 1,846,300 | 1,090 |
| 2015-10-08 | 1,078 | 1,089 | 1,067 | 1,070 | 1,143,300 | 1,070 |
| 2015-10-07 | 1,061 | 1,083 | 1,057 | 1,078 | 1,322,700 | 1,078 |
| 2015-10-06 | 1,086 | 1,094 | 1,062 | 1,066 | 1,564,200 | 1,066 |
| 2015-10-05 | 1,070 | 1,079 | 1,061 | 1,071 | 786,800 | 1,071 |
| 2015-10-02 | 1,068 | 1,079 | 1,060 | 1,070 | 1,032,100 | 1,070 |
| 2015-10-01 | 1,032 | 1,084 | 1,026 | 1,073 | 1,844,400 | 1,073 |
| 2015-09-30 | 1,008 | 1,044 | 1,006 | 1,032 | 1,344,800 | 1,032 |
| 2015-09-29 | 1,010 | 1,012 | 990 | 993 | 1,509,600 | 993 |
| 2015-09-28 | 1,035 | 1,044 | 1,022 | 1,026 | 1,147,400 | 1,026 |
| 2015-09-25 | 1,040 | 1,063 | 1,032 | 1,058 | 2,204,300 | 1,058 |
| 2015-09-24 | 1,053 | 1,060 | 1,035 | 1,037 | 1,395,000 | 1,037 |
| 2015-09-18 | 1,077 | 1,082 | 1,067 | 1,073 | 1,435,700 | 1,073 |
| 2015-09-17 | 1,080 | 1,086 | 1,072 | 1,085 | 1,297,100 | 1,085 |
| 2015-09-16 | 1,076 | 1,078 | 1,067 | 1,075 | 722,500 | 1,075 |
| 2015-09-15 | 1,070 | 1,083 | 1,064 | 1,066 | 930,800 | 1,066 |
| 2015-09-14 | 1,081 | 1,082 | 1,059 | 1,066 | 1,033,400 | 1,066 |
| 2015-09-11 | 1,042 | 1,081 | 1,042 | 1,076 | 2,625,100 | 1,076 |
| 2015-09-10 | 1,030 | 1,055 | 1,023 | 1,050 | 1,366,000 | 1,050 |
| 2015-09-09 | 1,020 | 1,059 | 1,006 | 1,059 | 2,027,700 | 1,059 |
| 2015-09-08 | 1,000 | 1,007 | 983 | 986 | 1,251,000 | 986 |
| 2015-09-07 | 983 | 996 | 967 | 991 | 1,157,900 | 991 |
| 2015-09-04 | 1,011 | 1,012 | 980 | 991 | 1,561,800 | 991 |
| 2015-09-03 | 1,027 | 1,034 | 1,004 | 1,007 | 930,800 | 1,007 |
| 2015-09-02 | 1,000 | 1,031 | 998 | 1,009 | 1,214,200 | 1,009 |
| 2015-09-01 | 1,046 | 1,049 | 1,019 | 1,021 | 1,982,300 | 1,021 |
| 2015-08-31 | 1,050 | 1,057 | 1,039 | 1,054 | 1,216,100 | 1,054 |
| 2015-08-28 | 1,039 | 1,055 | 1,031 | 1,055 | 1,664,800 | 1,055 |
| 2015-08-27 | 1,030 | 1,039 | 1,007 | 1,015 | 1,685,900 | 1,015 |
| 2015-08-26 | 972 | 1,007 | 965 | 1,004 | 2,090,900 | 1,004 |
| 2015-08-25 | 988 | 1,019 | 954 | 973 | 3,188,100 | 973 |
| 2015-08-24 | 1,030 | 1,059 | 1,011 | 1,018 | 2,702,900 | 1,018 |
| 2015-08-21 | 1,031 | 1,069 | 1,030 | 1,053 | 2,576,900 | 1,053 |
| 2015-08-20 | 1,085 | 1,089 | 1,060 | 1,061 | 1,222,900 | 1,061 |
| 2015-08-19 | 1,102 | 1,108 | 1,086 | 1,086 | 1,005,600 | 1,086 |
| 2015-08-18 | 1,105 | 1,106 | 1,095 | 1,100 | 613,000 | 1,100 |
| 2015-08-17 | 1,098 | 1,103 | 1,094 | 1,103 | 520,100 | 1,103 |
| 2015-08-14 | 1,098 | 1,101 | 1,092 | 1,095 | 738,900 | 1,095 |
| 2015-08-13 | 1,103 | 1,107 | 1,088 | 1,106 | 1,289,400 | 1,106 |
| 2015-08-12 | 1,111 | 1,117 | 1,091 | 1,099 | 1,217,400 | 1,099 |
| 2015-08-11 | 1,123 | 1,132 | 1,108 | 1,117 | 1,139,700 | 1,117 |
| 2015-08-10 | 1,113 | 1,122 | 1,110 | 1,114 | 769,600 | 1,114 |
| 2015-08-07 | 1,118 | 1,122 | 1,110 | 1,120 | 840,100 | 1,120 |
| 2015-08-06 | 1,129 | 1,132 | 1,119 | 1,120 | 707,800 | 1,120 |
| 2015-08-05 | 1,114 | 1,127 | 1,114 | 1,120 | 857,600 | 1,120 |
| 2015-08-04 | 1,116 | 1,120 | 1,110 | 1,113 | 557,600 | 1,113 |
| 2015-08-03 | 1,126 | 1,130 | 1,110 | 1,118 | 756,400 | 1,118 |
| 2015-07-31 | 1,143 | 1,143 | 1,130 | 1,135 | 642,500 | 1,135 |
| 2015-07-30 | 1,126 | 1,151 | 1,125 | 1,143 | 1,771,800 | 1,143 |
| 2015-07-29 | 1,126 | 1,130 | 1,111 | 1,115 | 581,800 | 1,115 |
| 2015-07-28 | 1,100 | 1,123 | 1,096 | 1,117 | 973,700 | 1,117 |
| 2015-07-27 | 1,122 | 1,130 | 1,115 | 1,120 | 849,800 | 1,120 |
| 2015-07-24 | 1,124 | 1,133 | 1,124 | 1,127 | 517,100 | 1,127 |
| 2015-07-23 | 1,119 | 1,133 | 1,115 | 1,130 | 671,700 | 1,130 |
| 2015-07-22 | 1,121 | 1,127 | 1,118 | 1,119 | 630,900 | 1,119 |
| 2015-07-21 | 1,143 | 1,143 | 1,130 | 1,137 | 908,000 | 1,137 |
| 2015-07-17 | 1,130 | 1,134 | 1,125 | 1,132 | 791,600 | 1,132 |
| 2015-07-16 | 1,129 | 1,131 | 1,115 | 1,125 | 813,900 | 1,125 |
| 2015-07-15 | 1,120 | 1,129 | 1,114 | 1,123 | 776,300 | 1,123 |
| 2015-07-14 | 1,107 | 1,119 | 1,103 | 1,119 | 1,225,100 | 1,119 |
| 2015-07-13 | 1,077 | 1,092 | 1,071 | 1,092 | 753,900 | 1,092 |
| 2015-07-10 | 1,056 | 1,085 | 1,046 | 1,067 | 1,208,400 | 1,067 |
| 2015-07-09 | 1,026 | 1,060 | 1,014 | 1,057 | 1,607,900 | 1,057 |
| 2015-07-08 | 1,097 | 1,098 | 1,056 | 1,056 | 1,541,400 | 1,056 |
| 2015-07-07 | 1,100 | 1,109 | 1,098 | 1,101 | 850,200 | 1,101 |
| 2015-07-06 | 1,090 | 1,099 | 1,077 | 1,083 | 1,111,900 | 1,083 |
| 2015-07-03 | 1,102 | 1,116 | 1,102 | 1,116 | 651,600 | 1,116 |
| 2015-07-02 | 1,108 | 1,114 | 1,101 | 1,104 | 676,300 | 1,104 |
| 2015-07-01 | 1,084 | 1,097 | 1,078 | 1,094 | 673,700 | 1,094 |
| 2015-06-30 | 1,071 | 1,077 | 1,063 | 1,075 | 986,800 | 1,075 |
| 2015-06-29 | 1,080 | 1,087 | 1,066 | 1,068 | 1,443,300 | 1,068 |
| 2015-06-26 | 1,101 | 1,120 | 1,101 | 1,114 | 702,400 | 1,114 |
| 2015-06-25 | 1,111 | 1,116 | 1,106 | 1,112 | 501,200 | 1,112 |
| 2015-06-24 | 1,125 | 1,129 | 1,119 | 1,119 | 982,000 | 1,119 |
| 2015-06-23 | 1,098 | 1,123 | 1,098 | 1,122 | 1,826,400 | 1,122 |
| 2015-06-22 | 1,080 | 1,098 | 1,080 | 1,098 | 974,200 | 1,098 |
| 2015-06-19 | 1,068 | 1,087 | 1,064 | 1,087 | 1,909,600 | 1,087 |
| 2015-06-18 | 1,080 | 1,081 | 1,064 | 1,066 | 862,900 | 1,066 |
| 2015-06-17 | 1,080 | 1,088 | 1,078 | 1,083 | 852,900 | 1,083 |
| 2015-06-16 | 1,080 | 1,087 | 1,076 | 1,078 | 602,400 | 1,078 |
| 2015-06-15 | 1,078 | 1,088 | 1,075 | 1,086 | 622,300 | 1,086 |
| 2015-06-12 | 1,089 | 1,091 | 1,081 | 1,085 | 1,656,400 | 1,085 |
| 2015-06-11 | 1,071 | 1,087 | 1,069 | 1,087 | 761,100 | 1,087 |
| 2015-06-10 | 1,081 | 1,083 | 1,061 | 1,061 | 1,609,200 | 1,061 |
| 2015-06-09 | 1,089 | 1,095 | 1,081 | 1,081 | 1,085,100 | 1,081 |
| 2015-06-08 | 1,097 | 1,104 | 1,090 | 1,098 | 582,200 | 1,098 |
| 2015-06-05 | 1,091 | 1,094 | 1,086 | 1,087 | 813,600 | 1,087 |
| 2015-06-04 | 1,095 | 1,108 | 1,094 | 1,101 | 1,001,400 | 1,101 |
| 2015-06-03 | 1,085 | 1,098 | 1,085 | 1,092 | 677,100 | 1,092 |
| 2015-06-02 | 1,095 | 1,096 | 1,085 | 1,089 | 997,500 | 1,089 |
| 2015-06-01 | 1,094 | 1,103 | 1,083 | 1,100 | 908,000 | 1,100 |
| 2015-05-29 | 1,098 | 1,105 | 1,095 | 1,096 | 894,200 | 1,096 |
| 2015-05-28 | 1,102 | 1,111 | 1,095 | 1,107 | 1,015,500 | 1,107 |
| 2015-05-27 | 1,100 | 1,101 | 1,091 | 1,093 | 968,200 | 1,093 |
| 2015-05-26 | 1,110 | 1,110 | 1,101 | 1,103 | 753,200 | 1,103 |
| 2015-05-25 | 1,108 | 1,113 | 1,104 | 1,108 | 563,600 | 1,108 |
| 2015-05-22 | 1,102 | 1,108 | 1,097 | 1,106 | 723,800 | 1,106 |
| 2015-05-21 | 1,114 | 1,120 | 1,105 | 1,105 | 742,100 | 1,105 |
| 2015-05-20 | 1,120 | 1,124 | 1,113 | 1,113 | 1,114,600 | 1,113 |
| 2015-05-19 | 1,103 | 1,113 | 1,093 | 1,113 | 1,026,100 | 1,113 |
| 2015-05-18 | 1,088 | 1,098 | 1,085 | 1,095 | 780,900 | 1,095 |
| 2015-05-15 | 1,090 | 1,101 | 1,082 | 1,090 | 967,200 | 1,090 |
| 2015-05-14 | 1,090 | 1,091 | 1,077 | 1,081 | 1,156,000 | 1,081 |
| 2015-05-13 | 1,094 | 1,097 | 1,086 | 1,096 | 663,600 | 1,096 |
| 2015-05-12 | 1,097 | 1,103 | 1,086 | 1,097 | 800,700 | 1,097 |
| 2015-05-11 | 1,105 | 1,114 | 1,099 | 1,103 | 717,500 | 1,103 |
| 2015-05-08 | 1,088 | 1,098 | 1,084 | 1,095 | 1,201,900 | 1,095 |
| 2015-05-07 | 1,080 | 1,098 | 1,076 | 1,090 | 1,458,800 | 1,090 |
| 2015-05-01 | 1,112 | 1,121 | 1,085 | 1,090 | 1,813,100 | 1,090 |
| 2015-04-30 | 1,124 | 1,143 | 1,117 | 1,121 | 1,973,200 | 1,121 |
| 2015-04-28 | 1,135 | 1,147 | 1,127 | 1,131 | 1,138,700 | 1,131 |
| 2015-04-27 | 1,140 | 1,146 | 1,131 | 1,135 | 1,024,700 | 1,135 |
| 2015-04-24 | 1,155 | 1,163 | 1,140 | 1,145 | 1,236,500 | 1,145 |
| 2015-04-23 | 1,150 | 1,170 | 1,145 | 1,159 | 2,008,000 | 1,159 |
| 2015-04-22 | 1,115 | 1,145 | 1,107 | 1,145 | 1,945,900 | 1,145 |
| 2015-04-21 | 1,096 | 1,112 | 1,093 | 1,110 | 960,900 | 1,110 |
| 2015-04-20 | 1,100 | 1,111 | 1,089 | 1,098 | 951,600 | 1,098 |
| 2015-04-17 | 1,104 | 1,117 | 1,098 | 1,107 | 853,900 | 1,107 |
| 2015-04-16 | 1,090 | 1,111 | 1,086 | 1,110 | 854,500 | 1,110 |
| 2015-04-15 | 1,103 | 1,103 | 1,092 | 1,092 | 830,600 | 1,092 |
| 2015-04-14 | 1,105 | 1,107 | 1,097 | 1,100 | 881,500 | 1,100 |
| 2015-04-13 | 1,112 | 1,114 | 1,101 | 1,111 | 781,600 | 1,111 |
| 2015-04-10 | 1,110 | 1,123 | 1,100 | 1,102 | 1,617,700 | 1,102 |
| 2015-04-09 | 1,109 | 1,116 | 1,105 | 1,112 | 914,400 | 1,112 |
| 2015-04-08 | 1,111 | 1,121 | 1,109 | 1,114 | 831,600 | 1,114 |
| 2015-04-07 | 1,110 | 1,114 | 1,103 | 1,110 | 769,000 | 1,110 |
| 2015-04-06 | 1,097 | 1,109 | 1,094 | 1,103 | 624,000 | 1,103 |
| 2015-04-03 | 1,122 | 1,127 | 1,101 | 1,111 | 842,900 | 1,111 |
| 2015-04-02 | 1,120 | 1,132 | 1,112 | 1,122 | 2,595,100 | 1,122 |
| 2015-04-01 | 1,087 | 1,093 | 1,068 | 1,079 | 1,594,400 | 1,079 |
| 2015-03-31 | 1,111 | 1,124 | 1,091 | 1,092 | 1,590,200 | 1,092 |
| 2015-03-30 | 1,108 | 1,111 | 1,095 | 1,107 | 1,218,000 | 1,107 |
| 2015-03-27 | 1,114 | 1,140 | 1,108 | 1,116 | 1,742,800 | 1,116 |
| 2015-03-26 | 1,166 | 1,170 | 1,157 | 1,161 | 1,810,400 | 1,161 |
| 2015-03-25 | 1,173 | 1,179 | 1,166 | 1,175 | 1,497,000 | 1,175 |
| 2015-03-24 | 1,191 | 1,200 | 1,172 | 1,175 | 1,764,900 | 1,175 |
| 2015-03-23 | 1,170 | 1,194 | 1,166 | 1,190 | 1,828,100 | 1,190 |
| 2015-03-20 | 1,155 | 1,168 | 1,147 | 1,164 | 1,287,500 | 1,164 |
| 2015-03-19 | 1,160 | 1,165 | 1,141 | 1,154 | 1,428,200 | 1,154 |
| 2015-03-18 | 1,145 | 1,158 | 1,140 | 1,158 | 1,462,900 | 1,158 |
| 2015-03-17 | 1,122 | 1,148 | 1,116 | 1,145 | 2,094,300 | 1,145 |
| 2015-03-16 | 1,111 | 1,120 | 1,107 | 1,109 | 1,263,700 | 1,109 |
| 2015-03-13 | 1,113 | 1,117 | 1,106 | 1,114 | 2,887,900 | 1,114 |
| 2015-03-12 | 1,108 | 1,116 | 1,105 | 1,112 | 940,800 | 1,112 |
| 2015-03-11 | 1,100 | 1,117 | 1,096 | 1,109 | 640,900 | 1,109 |
| 2015-03-10 | 1,120 | 1,123 | 1,104 | 1,110 | 883,600 | 1,110 |
| 2015-03-09 | 1,110 | 1,119 | 1,110 | 1,117 | 630,800 | 1,117 |
| 2015-03-06 | 1,107 | 1,122 | 1,105 | 1,122 | 986,100 | 1,122 |
| 2015-03-05 | 1,103 | 1,110 | 1,099 | 1,102 | 671,800 | 1,102 |
| 2015-03-04 | 1,095 | 1,110 | 1,093 | 1,106 | 893,500 | 1,106 |
| 2015-03-03 | 1,120 | 1,122 | 1,103 | 1,105 | 1,023,600 | 1,105 |
| 2015-03-02 | 1,115 | 1,125 | 1,109 | 1,115 | 849,400 | 1,115 |
| 2015-02-27 | 1,118 | 1,120 | 1,109 | 1,115 | 948,900 | 1,115 |
| 2015-02-26 | 1,101 | 1,120 | 1,101 | 1,118 | 860,500 | 1,118 |
| 2015-02-25 | 1,120 | 1,123 | 1,110 | 1,112 | 840,700 | 1,112 |
| 2015-02-24 | 1,106 | 1,123 | 1,104 | 1,119 | 1,064,400 | 1,119 |
| 2015-02-23 | 1,096 | 1,120 | 1,093 | 1,102 | 1,724,400 | 1,102 |
| 2015-02-20 | 1,092 | 1,098 | 1,084 | 1,095 | 1,389,300 | 1,095 |
| 2015-02-19 | 1,063 | 1,087 | 1,062 | 1,083 | 1,446,500 | 1,083 |
| 2015-02-18 | 1,058 | 1,068 | 1,058 | 1,063 | 1,054,400 | 1,063 |
| 2015-02-17 | 1,059 | 1,064 | 1,051 | 1,053 | 902,200 | 1,053 |
| 2015-02-16 | 1,046 | 1,062 | 1,041 | 1,061 | 1,508,100 | 1,061 |
| 2015-02-13 | 1,020 | 1,035 | 1,017 | 1,030 | 1,191,000 | 1,030 |
| 2015-02-12 | 1,020 | 1,026 | 1,018 | 1,024 | 1,166,600 | 1,024 |
| 2015-02-10 | 1,007 | 1,010 | 1,002 | 1,008 | 834,100 | 1,008 |
| 2015-02-09 | 1,009 | 1,013 | 1,002 | 1,011 | 960,800 | 1,011 |
| 2015-02-06 | 1,000 | 1,006 | 995 | 1,002 | 1,056,100 | 1,002 |
| 2015-02-05 | 992 | 998 | 983 | 989 | 1,440,000 | 989 |
| 2015-02-04 | 997 | 1,006 | 992 | 995 | 1,262,400 | 995 |
| 2015-02-03 | 1,000 | 1,003 | 985 | 987 | 1,472,700 | 987 |
| 2015-02-02 | 1,001 | 1,004 | 995 | 999 | 1,089,100 | 999 |
| 2015-01-30 | 1,017 | 1,017 | 1,002 | 1,005 | 1,016,700 | 1,005 |
| 2015-01-29 | 1,006 | 1,022 | 1,001 | 1,004 | 1,248,300 | 1,004 |
| 2015-01-28 | 1,035 | 1,038 | 1,013 | 1,014 | 1,891,600 | 1,014 |
| 2015-01-27 | 1,039 | 1,059 | 1,038 | 1,055 | 1,658,400 | 1,055 |
| 2015-01-26 | 1,021 | 1,030 | 1,016 | 1,028 | 723,100 | 1,028 |
| 2015-01-23 | 1,033 | 1,044 | 1,029 | 1,032 | 1,136,600 | 1,032 |
| 2015-01-22 | 1,027 | 1,029 | 1,017 | 1,026 | 1,087,300 | 1,026 |
| 2015-01-21 | 1,020 | 1,024 | 1,010 | 1,020 | 1,105,000 | 1,020 |
| 2015-01-20 | 1,005 | 1,028 | 1,004 | 1,025 | 1,427,000 | 1,025 |
| 2015-01-19 | 1,002 | 1,010 | 998 | 1,010 | 1,749,700 | 1,010 |
| 2015-01-16 | 980 | 987 | 970 | 987 | 1,492,000 | 987 |
| 2015-01-15 | 981 | 997 | 980 | 995 | 1,017,200 | 995 |
| 2015-01-14 | 980 | 993 | 977 | 981 | 1,187,400 | 981 |
| 2015-01-13 | 987 | 992 | 977 | 992 | 1,341,400 | 992 |
| 2015-01-09 | 1,015 | 1,018 | 997 | 1,000 | 2,090,200 | 1,000 |
| 2015-01-08 | 1,020 | 1,023 | 1,010 | 1,011 | 1,340,700 | 1,011 |
| 2015-01-07 | 1,010 | 1,024 | 1,008 | 1,012 | 1,128,600 | 1,012 |
| 2015-01-06 | 1,032 | 1,035 | 1,016 | 1,017 | 1,510,000 | 1,017 |
| 2015-01-05 | 1,050 | 1,062 | 1,033 | 1,051 | 1,051,800 | 1,051 |
分割・併合履歴 ： [2005-03-28]1株→3株