8803 平和不動産(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 | 1,335 | 1,347 | 1,328 | 1,331 | 128,200 | 1,331 |
| 2015-12-29 | 1,315 | 1,325 | 1,301 | 1,324 | 110,800 | 1,324 |
| 2015-12-28 | 1,290 | 1,323 | 1,289 | 1,314 | 186,200 | 1,314 |
| 2015-12-25 | 1,300 | 1,313 | 1,276 | 1,286 | 296,300 | 1,286 |
| 2015-12-24 | 1,328 | 1,328 | 1,304 | 1,308 | 151,100 | 1,308 |
| 2015-12-22 | 1,337 | 1,344 | 1,317 | 1,328 | 210,100 | 1,328 |
| 2015-12-21 | 1,321 | 1,340 | 1,315 | 1,338 | 212,200 | 1,338 |
| 2015-12-18 | 1,363 | 1,383 | 1,332 | 1,339 | 366,700 | 1,339 |
| 2015-12-17 | 1,372 | 1,384 | 1,358 | 1,363 | 253,800 | 1,363 |
| 2015-12-16 | 1,346 | 1,363 | 1,340 | 1,347 | 266,600 | 1,347 |
| 2015-12-15 | 1,324 | 1,345 | 1,324 | 1,336 | 237,000 | 1,336 |
| 2015-12-14 | 1,347 | 1,347 | 1,314 | 1,328 | 293,300 | 1,328 |
| 2015-12-11 | 1,365 | 1,382 | 1,360 | 1,370 | 195,000 | 1,370 |
| 2015-12-10 | 1,382 | 1,383 | 1,365 | 1,371 | 242,000 | 1,371 |
| 2015-12-09 | 1,406 | 1,420 | 1,397 | 1,404 | 93,900 | 1,404 |
| 2015-12-08 | 1,430 | 1,450 | 1,413 | 1,418 | 141,300 | 1,418 |
| 2015-12-07 | 1,443 | 1,453 | 1,431 | 1,434 | 150,400 | 1,434 |
| 2015-12-04 | 1,429 | 1,437 | 1,414 | 1,424 | 283,600 | 1,424 |
| 2015-12-03 | 1,467 | 1,467 | 1,450 | 1,459 | 169,000 | 1,459 |
| 2015-12-02 | 1,477 | 1,495 | 1,467 | 1,467 | 253,700 | 1,467 |
| 2015-12-01 | 1,515 | 1,515 | 1,460 | 1,468 | 383,300 | 1,468 |
| 2015-11-30 | 1,476 | 1,523 | 1,476 | 1,512 | 549,800 | 1,512 |
| 2015-11-27 | 1,501 | 1,515 | 1,479 | 1,480 | 240,200 | 1,480 |
| 2015-11-26 | 1,515 | 1,523 | 1,492 | 1,495 | 168,000 | 1,495 |
| 2015-11-25 | 1,490 | 1,530 | 1,490 | 1,513 | 169,500 | 1,513 |
| 2015-11-24 | 1,495 | 1,511 | 1,491 | 1,500 | 377,000 | 1,500 |
| 2015-11-20 | 1,503 | 1,503 | 1,484 | 1,501 | 241,400 | 1,501 |
| 2015-11-19 | 1,525 | 1,533 | 1,498 | 1,503 | 168,700 | 1,503 |
| 2015-11-18 | 1,520 | 1,543 | 1,507 | 1,512 | 240,200 | 1,512 |
| 2015-11-17 | 1,509 | 1,520 | 1,497 | 1,505 | 197,400 | 1,505 |
| 2015-11-16 | 1,482 | 1,499 | 1,474 | 1,492 | 171,200 | 1,492 |
| 2015-11-13 | 1,501 | 1,512 | 1,494 | 1,510 | 191,700 | 1,510 |
| 2015-11-12 | 1,500 | 1,520 | 1,494 | 1,518 | 202,300 | 1,518 |
| 2015-11-11 | 1,486 | 1,509 | 1,479 | 1,499 | 246,100 | 1,499 |
| 2015-11-10 | 1,485 | 1,497 | 1,464 | 1,495 | 287,400 | 1,495 |
| 2015-11-09 | 1,505 | 1,515 | 1,495 | 1,500 | 316,100 | 1,500 |
| 2015-11-06 | 1,510 | 1,510 | 1,495 | 1,501 | 214,900 | 1,501 |
| 2015-11-05 | 1,500 | 1,510 | 1,490 | 1,505 | 281,600 | 1,505 |
| 2015-11-04 | 1,499 | 1,504 | 1,465 | 1,499 | 839,400 | 1,499 |
| 2015-11-02 | 1,447 | 1,482 | 1,423 | 1,480 | 519,100 | 1,480 |
| 2015-10-30 | 1,462 | 1,472 | 1,436 | 1,464 | 430,100 | 1,464 |
| 2015-10-29 | 1,468 | 1,490 | 1,458 | 1,463 | 711,900 | 1,463 |
| 2015-10-28 | 1,461 | 1,465 | 1,438 | 1,460 | 367,400 | 1,460 |
| 2015-10-27 | 1,454 | 1,486 | 1,450 | 1,464 | 406,500 | 1,464 |
| 2015-10-26 | 1,466 | 1,468 | 1,440 | 1,447 | 299,400 | 1,447 |
| 2015-10-23 | 1,430 | 1,461 | 1,426 | 1,445 | 370,100 | 1,445 |
| 2015-10-22 | 1,409 | 1,417 | 1,398 | 1,405 | 331,200 | 1,405 |
| 2015-10-21 | 1,406 | 1,419 | 1,391 | 1,413 | 424,100 | 1,413 |
| 2015-10-20 | 1,426 | 1,428 | 1,392 | 1,404 | 474,600 | 1,404 |
| 2015-10-19 | 1,421 | 1,423 | 1,396 | 1,413 | 234,900 | 1,413 |
| 2015-10-16 | 1,381 | 1,421 | 1,381 | 1,414 | 488,800 | 1,414 |
| 2015-10-15 | 1,340 | 1,380 | 1,330 | 1,375 | 321,900 | 1,375 |
| 2015-10-14 | 1,359 | 1,367 | 1,342 | 1,358 | 359,000 | 1,358 |
| 2015-10-13 | 1,390 | 1,390 | 1,367 | 1,379 | 267,800 | 1,379 |
| 2015-10-09 | 1,377 | 1,392 | 1,360 | 1,385 | 327,900 | 1,385 |
| 2015-10-08 | 1,345 | 1,364 | 1,326 | 1,362 | 552,100 | 1,362 |
| 2015-10-07 | 1,351 | 1,360 | 1,317 | 1,339 | 663,300 | 1,339 |
| 2015-10-06 | 1,372 | 1,383 | 1,335 | 1,343 | 559,700 | 1,343 |
| 2015-10-05 | 1,350 | 1,364 | 1,330 | 1,357 | 456,200 | 1,357 |
| 2015-10-02 | 1,333 | 1,344 | 1,316 | 1,333 | 658,900 | 1,333 |
| 2015-10-01 | 1,308 | 1,385 | 1,281 | 1,350 | 1,963,400 | 1,350 |
| 2015-09-30 | 1,228 | 1,290 | 1,226 | 1,278 | 6,111,100 | 1,278 |
| 2015-09-29 | 1,275 | 1,286 | 1,226 | 1,232 | 1,052,700 | 1,232 |
| 2015-09-28 | 1,289 | 1,319 | 1,275 | 1,297 | 635,100 | 1,297 |
| 2015-09-25 | 1,246 | 1,294 | 1,246 | 1,294 | 977,500 | 1,294 |
| 2015-09-24 | 1,250 | 1,284 | 1,247 | 1,254 | 711,100 | 1,254 |
| 2015-09-18 | 1,260 | 1,274 | 1,244 | 1,269 | 687,200 | 1,269 |
| 2015-09-17 | 1,223 | 1,262 | 1,223 | 1,260 | 812,700 | 1,260 |
| 2015-09-16 | 1,246 | 1,255 | 1,205 | 1,214 | 768,900 | 1,214 |
| 2015-09-15 | 1,281 | 1,304 | 1,236 | 1,241 | 999,800 | 1,241 |
| 2015-09-14 | 1,300 | 1,323 | 1,277 | 1,282 | 517,400 | 1,282 |
| 2015-09-11 | 1,250 | 1,312 | 1,250 | 1,301 | 947,800 | 1,301 |
| 2015-09-10 | 1,239 | 1,277 | 1,236 | 1,266 | 563,200 | 1,266 |
| 2015-09-09 | 1,277 | 1,277 | 1,228 | 1,272 | 733,000 | 1,272 |
| 2015-09-08 | 1,254 | 1,262 | 1,212 | 1,222 | 865,000 | 1,222 |
| 2015-09-07 | 1,279 | 1,282 | 1,194 | 1,224 | 2,095,600 | 1,224 |
| 2015-09-04 | 1,457 | 1,460 | 1,401 | 1,421 | 334,200 | 1,421 |
| 2015-09-03 | 1,486 | 1,514 | 1,446 | 1,454 | 214,400 | 1,454 |
| 2015-09-02 | 1,471 | 1,507 | 1,446 | 1,457 | 306,800 | 1,457 |
| 2015-09-01 | 1,545 | 1,572 | 1,498 | 1,498 | 235,200 | 1,498 |
| 2015-08-31 | 1,528 | 1,554 | 1,516 | 1,546 | 213,800 | 1,546 |
| 2015-08-28 | 1,541 | 1,554 | 1,512 | 1,537 | 185,300 | 1,537 |
| 2015-08-27 | 1,515 | 1,527 | 1,498 | 1,507 | 175,200 | 1,507 |
| 2015-08-26 | 1,470 | 1,497 | 1,451 | 1,487 | 304,800 | 1,487 |
| 2015-08-25 | 1,489 | 1,535 | 1,435 | 1,465 | 409,200 | 1,465 |
| 2015-08-24 | 1,590 | 1,597 | 1,510 | 1,523 | 351,200 | 1,523 |
| 2015-08-21 | 1,670 | 1,675 | 1,623 | 1,633 | 222,900 | 1,633 |
| 2015-08-20 | 1,704 | 1,709 | 1,683 | 1,687 | 168,100 | 1,687 |
| 2015-08-19 | 1,707 | 1,736 | 1,703 | 1,704 | 111,800 | 1,704 |
| 2015-08-18 | 1,729 | 1,729 | 1,704 | 1,708 | 108,000 | 1,708 |
| 2015-08-17 | 1,751 | 1,751 | 1,712 | 1,723 | 138,300 | 1,723 |
| 2015-08-14 | 1,723 | 1,768 | 1,723 | 1,750 | 184,400 | 1,750 |
| 2015-08-13 | 1,734 | 1,752 | 1,727 | 1,740 | 162,600 | 1,740 |
| 2015-08-12 | 1,716 | 1,749 | 1,710 | 1,724 | 162,000 | 1,724 |
| 2015-08-11 | 1,716 | 1,746 | 1,711 | 1,719 | 184,000 | 1,719 |
| 2015-08-10 | 1,711 | 1,713 | 1,700 | 1,711 | 136,100 | 1,711 |
| 2015-08-07 | 1,715 | 1,728 | 1,708 | 1,715 | 147,400 | 1,715 |
| 2015-08-06 | 1,748 | 1,758 | 1,704 | 1,706 | 196,800 | 1,706 |
| 2015-08-05 | 1,718 | 1,754 | 1,715 | 1,735 | 182,000 | 1,735 |
| 2015-08-04 | 1,711 | 1,734 | 1,701 | 1,723 | 236,200 | 1,723 |
| 2015-08-03 | 1,701 | 1,732 | 1,696 | 1,719 | 244,900 | 1,719 |
| 2015-07-31 | 1,775 | 1,841 | 1,769 | 1,790 | 273,300 | 1,790 |
| 2015-07-30 | 1,749 | 1,768 | 1,740 | 1,756 | 282,900 | 1,756 |
| 2015-07-29 | 1,747 | 1,749 | 1,704 | 1,734 | 166,500 | 1,734 |
| 2015-07-28 | 1,734 | 1,742 | 1,690 | 1,734 | 219,600 | 1,734 |
| 2015-07-27 | 1,734 | 1,754 | 1,722 | 1,739 | 220,500 | 1,739 |
| 2015-07-24 | 1,718 | 1,754 | 1,718 | 1,748 | 162,400 | 1,748 |
| 2015-07-23 | 1,735 | 1,741 | 1,721 | 1,735 | 139,800 | 1,735 |
| 2015-07-22 | 1,751 | 1,752 | 1,722 | 1,726 | 121,100 | 1,726 |
| 2015-07-21 | 1,756 | 1,759 | 1,737 | 1,755 | 75,600 | 1,755 |
| 2015-07-17 | 1,737 | 1,757 | 1,726 | 1,756 | 140,600 | 1,756 |
| 2015-07-16 | 1,755 | 1,755 | 1,718 | 1,729 | 168,600 | 1,729 |
| 2015-07-15 | 1,781 | 1,785 | 1,741 | 1,746 | 214,800 | 1,746 |
| 2015-07-14 | 1,775 | 1,796 | 1,762 | 1,772 | 326,200 | 1,772 |
| 2015-07-13 | 1,752 | 1,773 | 1,730 | 1,764 | 169,000 | 1,764 |
| 2015-07-10 | 1,734 | 1,776 | 1,721 | 1,750 | 426,900 | 1,750 |
| 2015-07-09 | 1,658 | 1,740 | 1,631 | 1,737 | 413,300 | 1,737 |
| 2015-07-08 | 1,694 | 1,714 | 1,674 | 1,679 | 245,100 | 1,679 |
| 2015-07-07 | 1,695 | 1,708 | 1,690 | 1,700 | 148,800 | 1,700 |
| 2015-07-06 | 1,701 | 1,717 | 1,666 | 1,677 | 175,200 | 1,677 |
| 2015-07-03 | 1,706 | 1,737 | 1,706 | 1,730 | 149,600 | 1,730 |
| 2015-07-02 | 1,698 | 1,733 | 1,685 | 1,715 | 308,600 | 1,715 |
| 2015-07-01 | 1,694 | 1,698 | 1,676 | 1,686 | 115,100 | 1,686 |
| 2015-06-30 | 1,679 | 1,689 | 1,661 | 1,680 | 163,900 | 1,680 |
| 2015-06-29 | 1,701 | 1,701 | 1,661 | 1,675 | 313,300 | 1,675 |
| 2015-06-26 | 1,726 | 1,733 | 1,707 | 1,718 | 143,800 | 1,718 |
| 2015-06-25 | 1,745 | 1,750 | 1,720 | 1,723 | 136,200 | 1,723 |
| 2015-06-24 | 1,770 | 1,773 | 1,743 | 1,745 | 170,900 | 1,745 |
| 2015-06-23 | 1,743 | 1,765 | 1,736 | 1,765 | 193,500 | 1,765 |
| 2015-06-22 | 1,715 | 1,730 | 1,714 | 1,726 | 148,600 | 1,726 |
| 2015-06-19 | 1,712 | 1,737 | 1,711 | 1,717 | 168,700 | 1,717 |
| 2015-06-18 | 1,737 | 1,745 | 1,709 | 1,710 | 143,400 | 1,710 |
| 2015-06-17 | 1,748 | 1,751 | 1,725 | 1,734 | 156,200 | 1,734 |
| 2015-06-16 | 1,753 | 1,777 | 1,751 | 1,754 | 220,500 | 1,754 |
| 2015-06-15 | 1,705 | 1,765 | 1,703 | 1,757 | 361,800 | 1,757 |
| 2015-06-12 | 1,712 | 1,712 | 1,696 | 1,709 | 301,900 | 1,709 |
| 2015-06-11 | 1,705 | 1,720 | 1,691 | 1,700 | 138,100 | 1,700 |
| 2015-06-10 | 1,714 | 1,721 | 1,690 | 1,692 | 155,200 | 1,692 |
| 2015-06-09 | 1,711 | 1,715 | 1,699 | 1,701 | 159,500 | 1,701 |
| 2015-06-08 | 1,730 | 1,743 | 1,719 | 1,733 | 150,400 | 1,733 |
| 2015-06-05 | 1,722 | 1,727 | 1,713 | 1,722 | 166,300 | 1,722 |
| 2015-06-04 | 1,723 | 1,729 | 1,705 | 1,722 | 177,300 | 1,722 |
| 2015-06-03 | 1,709 | 1,725 | 1,704 | 1,715 | 208,900 | 1,715 |
| 2015-06-02 | 1,720 | 1,724 | 1,712 | 1,720 | 151,800 | 1,720 |
| 2015-06-01 | 1,720 | 1,729 | 1,707 | 1,725 | 173,300 | 1,725 |
| 2015-05-29 | 1,691 | 1,734 | 1,681 | 1,720 | 358,300 | 1,720 |
| 2015-05-28 | 1,698 | 1,698 | 1,673 | 1,682 | 151,000 | 1,682 |
| 2015-05-27 | 1,681 | 1,700 | 1,670 | 1,687 | 134,800 | 1,687 |
| 2015-05-26 | 1,711 | 1,720 | 1,693 | 1,698 | 104,400 | 1,698 |
| 2015-05-25 | 1,723 | 1,729 | 1,698 | 1,708 | 163,600 | 1,708 |
| 2015-05-22 | 1,723 | 1,725 | 1,697 | 1,712 | 130,000 | 1,712 |
| 2015-05-21 | 1,723 | 1,743 | 1,717 | 1,723 | 263,400 | 1,723 |
| 2015-05-20 | 1,680 | 1,730 | 1,679 | 1,723 | 435,000 | 1,723 |
| 2015-05-19 | 1,665 | 1,676 | 1,658 | 1,667 | 197,600 | 1,667 |
| 2015-05-18 | 1,647 | 1,665 | 1,638 | 1,657 | 154,800 | 1,657 |
| 2015-05-15 | 1,624 | 1,648 | 1,616 | 1,625 | 97,900 | 1,625 |
| 2015-05-14 | 1,626 | 1,635 | 1,615 | 1,618 | 176,100 | 1,618 |
| 2015-05-13 | 1,654 | 1,660 | 1,631 | 1,649 | 130,300 | 1,649 |
| 2015-05-12 | 1,629 | 1,653 | 1,619 | 1,650 | 168,900 | 1,650 |
| 2015-05-11 | 1,645 | 1,657 | 1,636 | 1,646 | 211,300 | 1,646 |
| 2015-05-08 | 1,606 | 1,629 | 1,606 | 1,619 | 265,700 | 1,619 |
| 2015-05-07 | 1,623 | 1,632 | 1,589 | 1,601 | 417,100 | 1,601 |
| 2015-05-01 | 1,625 | 1,660 | 1,625 | 1,648 | 214,200 | 1,648 |
| 2015-04-30 | 1,650 | 1,661 | 1,631 | 1,633 | 289,400 | 1,633 |
| 2015-04-28 | 1,669 | 1,684 | 1,662 | 1,663 | 179,400 | 1,663 |
| 2015-04-27 | 1,688 | 1,688 | 1,656 | 1,659 | 153,700 | 1,659 |
| 2015-04-24 | 1,690 | 1,699 | 1,667 | 1,669 | 136,600 | 1,669 |
| 2015-04-23 | 1,698 | 1,705 | 1,691 | 1,694 | 236,200 | 1,694 |
| 2015-04-22 | 1,679 | 1,706 | 1,671 | 1,695 | 201,700 | 1,695 |
| 2015-04-21 | 1,692 | 1,706 | 1,670 | 1,675 | 178,400 | 1,675 |
| 2015-04-20 | 1,703 | 1,713 | 1,680 | 1,685 | 179,900 | 1,685 |
| 2015-04-17 | 1,713 | 1,731 | 1,708 | 1,723 | 174,400 | 1,723 |
| 2015-04-16 | 1,723 | 1,729 | 1,705 | 1,723 | 182,500 | 1,723 |
| 2015-04-15 | 1,743 | 1,743 | 1,723 | 1,731 | 96,100 | 1,731 |
| 2015-04-14 | 1,725 | 1,744 | 1,718 | 1,743 | 121,100 | 1,743 |
| 2015-04-13 | 1,747 | 1,754 | 1,716 | 1,730 | 168,900 | 1,730 |
| 2015-04-10 | 1,762 | 1,779 | 1,742 | 1,743 | 379,600 | 1,743 |
| 2015-04-09 | 1,708 | 1,764 | 1,706 | 1,756 | 588,800 | 1,756 |
| 2015-04-08 | 1,705 | 1,721 | 1,703 | 1,706 | 212,600 | 1,706 |
| 2015-04-07 | 1,681 | 1,710 | 1,681 | 1,705 | 179,800 | 1,705 |
| 2015-04-06 | 1,680 | 1,684 | 1,669 | 1,677 | 87,500 | 1,677 |
| 2015-04-03 | 1,709 | 1,716 | 1,693 | 1,700 | 135,500 | 1,700 |
| 2015-04-02 | 1,714 | 1,715 | 1,698 | 1,705 | 215,400 | 1,705 |
| 2015-04-01 | 1,706 | 1,725 | 1,691 | 1,707 | 436,900 | 1,707 |
| 2015-03-31 | 1,730 | 1,746 | 1,688 | 1,688 | 299,800 | 1,688 |
| 2015-03-30 | 1,698 | 1,734 | 1,683 | 1,723 | 328,600 | 1,723 |
| 2015-03-27 | 1,698 | 1,732 | 1,680 | 1,704 | 321,200 | 1,704 |
| 2015-03-26 | 1,700 | 1,716 | 1,683 | 1,706 | 282,500 | 1,706 |
| 2015-03-25 | 1,699 | 1,713 | 1,690 | 1,711 | 322,700 | 1,711 |
| 2015-03-24 | 1,657 | 1,687 | 1,652 | 1,683 | 284,400 | 1,683 |
| 2015-03-23 | 1,648 | 1,665 | 1,643 | 1,660 | 190,900 | 1,660 |
| 2015-03-20 | 1,639 | 1,639 | 1,621 | 1,632 | 248,000 | 1,632 |
| 2015-03-19 | 1,630 | 1,640 | 1,625 | 1,632 | 249,800 | 1,632 |
| 2015-03-18 | 1,625 | 1,633 | 1,610 | 1,630 | 228,600 | 1,630 |
| 2015-03-17 | 1,650 | 1,651 | 1,622 | 1,625 | 216,500 | 1,625 |
| 2015-03-16 | 1,650 | 1,665 | 1,625 | 1,635 | 294,400 | 1,635 |
| 2015-03-13 | 1,631 | 1,659 | 1,614 | 1,650 | 782,600 | 1,650 |
| 2015-03-12 | 1,615 | 1,622 | 1,604 | 1,618 | 199,100 | 1,618 |
| 2015-03-11 | 1,606 | 1,620 | 1,603 | 1,607 | 160,000 | 1,607 |
| 2015-03-10 | 1,630 | 1,631 | 1,605 | 1,617 | 177,000 | 1,617 |
| 2015-03-09 | 1,633 | 1,638 | 1,615 | 1,622 | 159,200 | 1,622 |
| 2015-03-06 | 1,651 | 1,655 | 1,640 | 1,651 | 172,100 | 1,651 |
| 2015-03-05 | 1,654 | 1,654 | 1,634 | 1,641 | 178,500 | 1,641 |
| 2015-03-04 | 1,655 | 1,674 | 1,642 | 1,654 | 297,100 | 1,654 |
| 2015-03-03 | 1,654 | 1,669 | 1,644 | 1,645 | 165,200 | 1,645 |
| 2015-03-02 | 1,669 | 1,678 | 1,647 | 1,658 | 265,400 | 1,658 |
| 2015-02-27 | 1,678 | 1,684 | 1,657 | 1,662 | 208,200 | 1,662 |
| 2015-02-26 | 1,670 | 1,678 | 1,658 | 1,669 | 280,100 | 1,669 |
| 2015-02-25 | 1,692 | 1,699 | 1,676 | 1,680 | 296,100 | 1,680 |
| 2015-02-24 | 1,698 | 1,709 | 1,691 | 1,695 | 208,600 | 1,695 |
| 2015-02-23 | 1,700 | 1,708 | 1,674 | 1,698 | 269,700 | 1,698 |
| 2015-02-20 | 1,709 | 1,719 | 1,698 | 1,701 | 206,900 | 1,701 |
| 2015-02-19 | 1,688 | 1,716 | 1,688 | 1,708 | 265,600 | 1,708 |
| 2015-02-18 | 1,685 | 1,702 | 1,684 | 1,688 | 200,200 | 1,688 |
| 2015-02-17 | 1,695 | 1,708 | 1,683 | 1,688 | 114,400 | 1,688 |
| 2015-02-16 | 1,712 | 1,720 | 1,694 | 1,699 | 206,300 | 1,699 |
| 2015-02-13 | 1,679 | 1,709 | 1,675 | 1,705 | 230,300 | 1,705 |
| 2015-02-12 | 1,688 | 1,704 | 1,682 | 1,689 | 165,500 | 1,689 |
| 2015-02-10 | 1,663 | 1,669 | 1,641 | 1,655 | 158,500 | 1,655 |
| 2015-02-09 | 1,698 | 1,704 | 1,662 | 1,672 | 128,900 | 1,672 |
| 2015-02-06 | 1,689 | 1,702 | 1,680 | 1,688 | 130,200 | 1,688 |
| 2015-02-05 | 1,663 | 1,699 | 1,648 | 1,667 | 134,000 | 1,667 |
| 2015-02-04 | 1,662 | 1,689 | 1,658 | 1,670 | 146,700 | 1,670 |
| 2015-02-03 | 1,654 | 1,666 | 1,638 | 1,647 | 160,700 | 1,647 |
| 2015-02-02 | 1,690 | 1,697 | 1,645 | 1,658 | 225,300 | 1,658 |
| 2015-01-30 | 1,709 | 1,709 | 1,682 | 1,689 | 214,000 | 1,689 |
| 2015-01-29 | 1,700 | 1,714 | 1,671 | 1,678 | 149,100 | 1,678 |
| 2015-01-28 | 1,706 | 1,726 | 1,706 | 1,712 | 147,500 | 1,712 |
| 2015-01-27 | 1,716 | 1,733 | 1,704 | 1,716 | 182,300 | 1,716 |
| 2015-01-26 | 1,700 | 1,718 | 1,693 | 1,704 | 162,200 | 1,704 |
| 2015-01-23 | 1,720 | 1,727 | 1,703 | 1,707 | 257,300 | 1,707 |
| 2015-01-22 | 1,738 | 1,738 | 1,720 | 1,731 | 125,000 | 1,731 |
| 2015-01-21 | 1,781 | 1,781 | 1,736 | 1,740 | 124,100 | 1,740 |
| 2015-01-20 | 1,760 | 1,797 | 1,751 | 1,791 | 193,500 | 1,791 |
| 2015-01-19 | 1,800 | 1,800 | 1,750 | 1,762 | 101,600 | 1,762 |
| 2015-01-16 | 1,740 | 1,800 | 1,713 | 1,788 | 338,900 | 1,788 |
| 2015-01-15 | 1,770 | 1,790 | 1,770 | 1,789 | 109,300 | 1,789 |
| 2015-01-14 | 1,741 | 1,792 | 1,741 | 1,774 | 247,800 | 1,774 |
| 2015-01-13 | 1,742 | 1,752 | 1,716 | 1,748 | 165,200 | 1,748 |
| 2015-01-09 | 1,758 | 1,777 | 1,747 | 1,761 | 374,000 | 1,761 |
| 2015-01-08 | 1,770 | 1,783 | 1,757 | 1,762 | 119,400 | 1,762 |
| 2015-01-07 | 1,750 | 1,780 | 1,748 | 1,763 | 174,900 | 1,763 |
| 2015-01-06 | 1,788 | 1,796 | 1,762 | 1,763 | 230,000 | 1,763 |
| 2015-01-05 | 1,815 | 1,846 | 1,788 | 1,826 | 129,800 | 1,826 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
