8850 スターツコーポレーション(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 | 2,281 | 2,360 | 2,281 | 2,350 | 90,800 | 2,350 |
| 2015-12-29 | 2,275 | 2,297 | 2,259 | 2,271 | 110,500 | 2,271 |
| 2015-12-28 | 2,300 | 2,308 | 2,264 | 2,271 | 71,800 | 2,271 |
| 2015-12-25 | 2,288 | 2,311 | 2,264 | 2,309 | 115,900 | 2,309 |
| 2015-12-24 | 2,342 | 2,356 | 2,278 | 2,288 | 104,600 | 2,288 |
| 2015-12-22 | 2,363 | 2,378 | 2,340 | 2,343 | 142,700 | 2,343 |
| 2015-12-21 | 2,350 | 2,380 | 2,322 | 2,369 | 181,900 | 2,369 |
| 2015-12-18 | 2,295 | 2,422 | 2,295 | 2,361 | 407,600 | 2,361 |
| 2015-12-17 | 2,241 | 2,309 | 2,215 | 2,271 | 154,000 | 2,271 |
| 2015-12-16 | 2,195 | 2,210 | 2,162 | 2,191 | 110,700 | 2,191 |
| 2015-12-15 | 2,182 | 2,223 | 2,180 | 2,185 | 89,000 | 2,185 |
| 2015-12-14 | 2,170 | 2,172 | 2,136 | 2,168 | 77,100 | 2,168 |
| 2015-12-11 | 2,190 | 2,235 | 2,190 | 2,204 | 95,800 | 2,204 |
| 2015-12-10 | 2,195 | 2,214 | 2,175 | 2,190 | 72,500 | 2,190 |
| 2015-12-09 | 2,234 | 2,271 | 2,210 | 2,218 | 50,700 | 2,218 |
| 2015-12-08 | 2,264 | 2,292 | 2,237 | 2,257 | 85,400 | 2,257 |
| 2015-12-07 | 2,271 | 2,337 | 2,260 | 2,283 | 103,700 | 2,283 |
| 2015-12-04 | 2,247 | 2,296 | 2,247 | 2,268 | 109,600 | 2,268 |
| 2015-12-03 | 2,241 | 2,300 | 2,235 | 2,297 | 128,400 | 2,297 |
| 2015-12-02 | 2,312 | 2,360 | 2,254 | 2,262 | 362,000 | 2,262 |
| 2015-12-01 | 2,270 | 2,288 | 2,245 | 2,280 | 105,600 | 2,280 |
| 2015-11-30 | 2,227 | 2,284 | 2,227 | 2,264 | 181,800 | 2,264 |
| 2015-11-27 | 2,208 | 2,299 | 2,169 | 2,204 | 301,000 | 2,204 |
| 2015-11-26 | 2,177 | 2,230 | 2,173 | 2,183 | 202,200 | 2,183 |
| 2015-11-25 | 2,150 | 2,191 | 2,147 | 2,170 | 161,400 | 2,170 |
| 2015-11-24 | 2,035 | 2,137 | 2,035 | 2,130 | 158,400 | 2,130 |
| 2015-11-20 | 2,049 | 2,050 | 2,022 | 2,048 | 72,500 | 2,048 |
| 2015-11-19 | 2,020 | 2,050 | 2,020 | 2,046 | 100,200 | 2,046 |
| 2015-11-18 | 2,049 | 2,063 | 2,007 | 2,019 | 48,300 | 2,019 |
| 2015-11-17 | 2,027 | 2,050 | 2,013 | 2,033 | 94,900 | 2,033 |
| 2015-11-16 | 2,007 | 2,025 | 1,965 | 2,010 | 107,900 | 2,010 |
| 2015-11-13 | 1,955 | 2,036 | 1,955 | 2,036 | 123,600 | 2,036 |
| 2015-11-12 | 1,991 | 2,004 | 1,937 | 1,969 | 147,400 | 1,969 |
| 2015-11-11 | 1,897 | 2,010 | 1,897 | 2,002 | 160,700 | 2,002 |
| 2015-11-10 | 1,898 | 1,946 | 1,893 | 1,906 | 122,500 | 1,906 |
| 2015-11-09 | 1,901 | 1,916 | 1,883 | 1,903 | 165,200 | 1,903 |
| 2015-11-06 | 1,872 | 1,898 | 1,870 | 1,898 | 36,900 | 1,898 |
| 2015-11-05 | 1,851 | 1,882 | 1,835 | 1,877 | 60,900 | 1,877 |
| 2015-11-04 | 1,909 | 1,909 | 1,802 | 1,826 | 157,700 | 1,826 |
| 2015-11-02 | 1,880 | 1,899 | 1,861 | 1,886 | 94,600 | 1,886 |
| 2015-10-30 | 1,910 | 1,942 | 1,858 | 1,902 | 113,500 | 1,902 |
| 2015-10-29 | 1,913 | 1,917 | 1,893 | 1,911 | 99,000 | 1,911 |
| 2015-10-28 | 1,920 | 1,929 | 1,892 | 1,905 | 41,500 | 1,905 |
| 2015-10-27 | 1,890 | 1,928 | 1,890 | 1,910 | 73,500 | 1,910 |
| 2015-10-26 | 1,945 | 1,945 | 1,913 | 1,922 | 88,300 | 1,922 |
| 2015-10-23 | 1,930 | 1,932 | 1,910 | 1,922 | 73,400 | 1,922 |
| 2015-10-22 | 1,903 | 1,916 | 1,889 | 1,910 | 41,200 | 1,910 |
| 2015-10-21 | 1,881 | 1,930 | 1,881 | 1,929 | 97,400 | 1,929 |
| 2015-10-20 | 1,900 | 1,900 | 1,861 | 1,881 | 40,300 | 1,881 |
| 2015-10-19 | 1,893 | 1,900 | 1,876 | 1,882 | 38,700 | 1,882 |
| 2015-10-16 | 1,911 | 1,923 | 1,891 | 1,893 | 70,300 | 1,893 |
| 2015-10-15 | 1,881 | 1,911 | 1,881 | 1,900 | 43,000 | 1,900 |
| 2015-10-14 | 1,901 | 1,907 | 1,883 | 1,891 | 25,500 | 1,891 |
| 2015-10-13 | 1,939 | 1,956 | 1,917 | 1,917 | 51,200 | 1,917 |
| 2015-10-09 | 1,919 | 1,967 | 1,896 | 1,966 | 61,400 | 1,966 |
| 2015-10-08 | 1,924 | 1,947 | 1,895 | 1,915 | 79,800 | 1,915 |
| 2015-10-07 | 1,924 | 1,937 | 1,878 | 1,924 | 63,800 | 1,924 |
| 2015-10-06 | 1,910 | 1,933 | 1,885 | 1,924 | 83,000 | 1,924 |
| 2015-10-05 | 1,943 | 1,943 | 1,893 | 1,905 | 56,300 | 1,905 |
| 2015-10-02 | 1,900 | 1,937 | 1,869 | 1,930 | 81,600 | 1,930 |
| 2015-10-01 | 1,969 | 1,969 | 1,902 | 1,923 | 131,500 | 1,923 |
| 2015-09-30 | 1,824 | 1,858 | 1,794 | 1,849 | 122,200 | 1,849 |
| 2015-09-29 | 1,836 | 1,836 | 1,774 | 1,794 | 110,800 | 1,794 |
| 2015-09-28 | 1,890 | 1,890 | 1,820 | 1,836 | 81,200 | 1,836 |
| 2015-09-25 | 1,750 | 1,812 | 1,749 | 1,811 | 98,100 | 1,811 |
| 2015-09-24 | 1,746 | 1,780 | 1,745 | 1,745 | 126,200 | 1,745 |
| 2015-09-18 | 1,800 | 1,819 | 1,776 | 1,780 | 96,100 | 1,780 |
| 2015-09-17 | 1,774 | 1,820 | 1,774 | 1,815 | 74,000 | 1,815 |
| 2015-09-16 | 1,820 | 1,820 | 1,765 | 1,773 | 88,500 | 1,773 |
| 2015-09-15 | 1,823 | 1,839 | 1,806 | 1,807 | 70,200 | 1,807 |
| 2015-09-14 | 1,844 | 1,846 | 1,808 | 1,818 | 76,100 | 1,818 |
| 2015-09-11 | 1,804 | 1,874 | 1,804 | 1,851 | 143,700 | 1,851 |
| 2015-09-10 | 1,794 | 1,851 | 1,783 | 1,832 | 120,500 | 1,832 |
| 2015-09-09 | 1,799 | 1,846 | 1,787 | 1,846 | 75,400 | 1,846 |
| 2015-09-08 | 1,800 | 1,826 | 1,745 | 1,745 | 84,900 | 1,745 |
| 2015-09-07 | 1,804 | 1,836 | 1,773 | 1,800 | 109,100 | 1,800 |
| 2015-09-04 | 1,879 | 1,882 | 1,816 | 1,818 | 139,500 | 1,818 |
| 2015-09-03 | 1,870 | 1,892 | 1,841 | 1,875 | 105,800 | 1,875 |
| 2015-09-02 | 1,857 | 1,912 | 1,843 | 1,855 | 114,500 | 1,855 |
| 2015-09-01 | 1,980 | 1,980 | 1,894 | 1,897 | 206,000 | 1,897 |
| 2015-08-31 | 1,990 | 2,039 | 1,974 | 2,027 | 176,400 | 2,027 |
| 2015-08-28 | 2,062 | 2,062 | 1,967 | 1,986 | 377,200 | 1,986 |
| 2015-08-27 | 2,034 | 2,060 | 1,980 | 1,993 | 295,200 | 1,993 |
| 2015-08-26 | 1,978 | 2,020 | 1,950 | 1,983 | 271,900 | 1,983 |
| 2015-08-25 | 2,002 | 2,095 | 1,910 | 1,980 | 248,400 | 1,980 |
| 2015-08-24 | 2,019 | 2,085 | 2,000 | 2,014 | 248,100 | 2,014 |
| 2015-08-21 | 2,100 | 2,176 | 2,100 | 2,125 | 179,800 | 2,125 |
| 2015-08-20 | 2,219 | 2,270 | 2,186 | 2,192 | 166,900 | 2,192 |
| 2015-08-19 | 2,252 | 2,297 | 2,231 | 2,258 | 165,700 | 2,258 |
| 2015-08-18 | 2,297 | 2,325 | 2,251 | 2,270 | 91,700 | 2,270 |
| 2015-08-17 | 2,290 | 2,327 | 2,266 | 2,290 | 117,400 | 2,290 |
| 2015-08-14 | 2,305 | 2,305 | 2,264 | 2,275 | 132,900 | 2,275 |
| 2015-08-13 | 2,292 | 2,344 | 2,226 | 2,255 | 153,000 | 2,255 |
| 2015-08-12 | 2,300 | 2,352 | 2,298 | 2,338 | 104,900 | 2,338 |
| 2015-08-11 | 2,300 | 2,340 | 2,270 | 2,319 | 174,500 | 2,319 |
| 2015-08-10 | 2,260 | 2,390 | 2,247 | 2,288 | 293,100 | 2,288 |
| 2015-08-07 | 2,278 | 2,278 | 2,184 | 2,210 | 110,000 | 2,210 |
| 2015-08-06 | 2,278 | 2,341 | 2,235 | 2,271 | 183,900 | 2,271 |
| 2015-08-05 | 2,200 | 2,312 | 2,200 | 2,273 | 119,900 | 2,273 |
| 2015-08-04 | 2,210 | 2,219 | 2,175 | 2,214 | 82,900 | 2,214 |
| 2015-08-03 | 2,103 | 2,235 | 2,065 | 2,211 | 164,500 | 2,211 |
| 2015-07-31 | 2,111 | 2,177 | 2,109 | 2,129 | 75,600 | 2,129 |
| 2015-07-30 | 2,086 | 2,103 | 2,075 | 2,103 | 49,500 | 2,103 |
| 2015-07-29 | 2,080 | 2,080 | 2,026 | 2,068 | 44,500 | 2,068 |
| 2015-07-28 | 2,100 | 2,100 | 2,040 | 2,076 | 67,900 | 2,076 |
| 2015-07-27 | 2,110 | 2,130 | 2,092 | 2,104 | 116,400 | 2,104 |
| 2015-07-24 | 2,086 | 2,120 | 2,086 | 2,109 | 106,300 | 2,109 |
| 2015-07-23 | 2,066 | 2,086 | 2,042 | 2,086 | 32,100 | 2,086 |
| 2015-07-22 | 2,110 | 2,110 | 2,063 | 2,063 | 55,300 | 2,063 |
| 2015-07-21 | 2,080 | 2,130 | 2,078 | 2,126 | 69,600 | 2,126 |
| 2015-07-17 | 2,080 | 2,098 | 2,057 | 2,057 | 42,900 | 2,057 |
| 2015-07-16 | 2,058 | 2,083 | 2,032 | 2,080 | 127,100 | 2,080 |
| 2015-07-15 | 2,008 | 2,055 | 2,008 | 2,055 | 126,300 | 2,055 |
| 2015-07-14 | 1,963 | 2,011 | 1,963 | 2,005 | 155,300 | 2,005 |
| 2015-07-13 | 1,889 | 1,967 | 1,888 | 1,957 | 91,100 | 1,957 |
| 2015-07-10 | 1,908 | 1,936 | 1,862 | 1,878 | 123,200 | 1,878 |
| 2015-07-09 | 1,898 | 1,916 | 1,860 | 1,908 | 157,700 | 1,908 |
| 2015-07-08 | 1,960 | 1,969 | 1,895 | 1,898 | 81,800 | 1,898 |
| 2015-07-07 | 1,965 | 1,987 | 1,961 | 1,979 | 67,000 | 1,979 |
| 2015-07-06 | 1,934 | 1,958 | 1,924 | 1,936 | 112,300 | 1,936 |
| 2015-07-03 | 1,968 | 1,974 | 1,958 | 1,961 | 75,300 | 1,961 |
| 2015-07-02 | 1,960 | 1,983 | 1,958 | 1,966 | 51,800 | 1,966 |
| 2015-07-01 | 1,915 | 1,949 | 1,913 | 1,946 | 48,500 | 1,946 |
| 2015-06-30 | 1,902 | 1,909 | 1,888 | 1,909 | 72,400 | 1,909 |
| 2015-06-29 | 1,899 | 1,908 | 1,881 | 1,889 | 78,600 | 1,889 |
| 2015-06-26 | 1,941 | 1,949 | 1,920 | 1,927 | 67,600 | 1,927 |
| 2015-06-25 | 1,975 | 1,980 | 1,948 | 1,965 | 57,600 | 1,965 |
| 2015-06-24 | 1,942 | 2,000 | 1,940 | 1,975 | 157,400 | 1,975 |
| 2015-06-23 | 1,940 | 1,943 | 1,918 | 1,940 | 97,900 | 1,940 |
| 2015-06-22 | 1,922 | 1,940 | 1,918 | 1,924 | 47,900 | 1,924 |
| 2015-06-19 | 1,889 | 1,950 | 1,889 | 1,950 | 164,500 | 1,950 |
| 2015-06-18 | 1,876 | 1,894 | 1,870 | 1,877 | 61,700 | 1,877 |
| 2015-06-17 | 1,881 | 1,894 | 1,862 | 1,873 | 83,300 | 1,873 |
| 2015-06-16 | 1,889 | 1,896 | 1,873 | 1,881 | 56,300 | 1,881 |
| 2015-06-15 | 1,885 | 1,897 | 1,880 | 1,892 | 70,000 | 1,892 |
| 2015-06-12 | 1,919 | 1,919 | 1,898 | 1,902 | 118,200 | 1,902 |
| 2015-06-11 | 1,883 | 1,900 | 1,880 | 1,891 | 72,900 | 1,891 |
| 2015-06-10 | 1,917 | 1,922 | 1,883 | 1,883 | 66,700 | 1,883 |
| 2015-06-09 | 1,916 | 1,921 | 1,886 | 1,905 | 93,500 | 1,905 |
| 2015-06-08 | 1,946 | 1,962 | 1,916 | 1,923 | 87,200 | 1,923 |
| 2015-06-05 | 1,926 | 1,950 | 1,899 | 1,949 | 96,100 | 1,949 |
| 2015-06-04 | 1,943 | 1,943 | 1,900 | 1,926 | 70,600 | 1,926 |
| 2015-06-03 | 1,917 | 1,940 | 1,885 | 1,934 | 105,400 | 1,934 |
| 2015-06-02 | 1,938 | 1,949 | 1,915 | 1,935 | 85,500 | 1,935 |
| 2015-06-01 | 1,939 | 1,941 | 1,910 | 1,934 | 98,800 | 1,934 |
| 2015-05-29 | 1,912 | 1,940 | 1,912 | 1,939 | 79,200 | 1,939 |
| 2015-05-28 | 1,911 | 1,938 | 1,903 | 1,920 | 78,900 | 1,920 |
| 2015-05-27 | 1,923 | 1,946 | 1,901 | 1,909 | 87,200 | 1,909 |
| 2015-05-26 | 1,945 | 1,960 | 1,919 | 1,940 | 89,000 | 1,940 |
| 2015-05-25 | 1,933 | 1,949 | 1,917 | 1,943 | 83,000 | 1,943 |
| 2015-05-22 | 1,946 | 1,946 | 1,900 | 1,933 | 77,600 | 1,933 |
| 2015-05-21 | 1,911 | 1,960 | 1,909 | 1,940 | 157,500 | 1,940 |
| 2015-05-20 | 1,930 | 1,948 | 1,911 | 1,945 | 93,000 | 1,945 |
| 2015-05-19 | 1,902 | 1,919 | 1,884 | 1,912 | 97,000 | 1,912 |
| 2015-05-18 | 1,874 | 1,907 | 1,873 | 1,902 | 57,100 | 1,902 |
| 2015-05-15 | 1,860 | 1,874 | 1,851 | 1,864 | 55,900 | 1,864 |
| 2015-05-14 | 1,860 | 1,868 | 1,844 | 1,858 | 70,600 | 1,858 |
| 2015-05-13 | 1,855 | 1,880 | 1,850 | 1,866 | 98,700 | 1,866 |
| 2015-05-12 | 1,860 | 1,877 | 1,815 | 1,872 | 177,100 | 1,872 |
| 2015-05-11 | 1,920 | 1,947 | 1,890 | 1,931 | 83,600 | 1,931 |
| 2015-05-08 | 1,868 | 1,900 | 1,868 | 1,880 | 37,600 | 1,880 |
| 2015-05-07 | 1,843 | 1,882 | 1,843 | 1,875 | 72,300 | 1,875 |
| 2015-05-01 | 1,860 | 1,898 | 1,859 | 1,883 | 91,300 | 1,883 |
| 2015-04-30 | 1,920 | 1,929 | 1,880 | 1,885 | 104,300 | 1,885 |
| 2015-04-28 | 1,929 | 1,937 | 1,912 | 1,918 | 72,500 | 1,918 |
| 2015-04-27 | 1,921 | 1,938 | 1,910 | 1,924 | 40,800 | 1,924 |
| 2015-04-24 | 1,952 | 1,958 | 1,909 | 1,929 | 102,900 | 1,929 |
| 2015-04-23 | 1,974 | 1,989 | 1,943 | 1,980 | 91,800 | 1,980 |
| 2015-04-22 | 1,947 | 1,977 | 1,936 | 1,974 | 75,800 | 1,974 |
| 2015-04-21 | 1,927 | 1,955 | 1,919 | 1,945 | 59,400 | 1,945 |
| 2015-04-20 | 1,926 | 1,951 | 1,917 | 1,927 | 72,800 | 1,927 |
| 2015-04-17 | 1,980 | 1,980 | 1,938 | 1,954 | 95,100 | 1,954 |
| 2015-04-16 | 1,930 | 1,978 | 1,930 | 1,975 | 117,300 | 1,975 |
| 2015-04-15 | 1,915 | 1,989 | 1,910 | 1,932 | 195,300 | 1,932 |
| 2015-04-14 | 1,910 | 1,949 | 1,906 | 1,912 | 90,200 | 1,912 |
| 2015-04-13 | 1,895 | 1,903 | 1,877 | 1,895 | 56,400 | 1,895 |
| 2015-04-10 | 1,913 | 1,916 | 1,894 | 1,896 | 55,200 | 1,896 |
| 2015-04-09 | 1,916 | 1,941 | 1,910 | 1,918 | 84,800 | 1,918 |
| 2015-04-08 | 1,959 | 1,962 | 1,904 | 1,920 | 141,700 | 1,920 |
| 2015-04-07 | 1,970 | 1,978 | 1,925 | 1,940 | 103,600 | 1,940 |
| 2015-04-06 | 1,920 | 1,964 | 1,915 | 1,961 | 175,200 | 1,961 |
| 2015-04-03 | 1,895 | 1,919 | 1,895 | 1,919 | 168,200 | 1,919 |
| 2015-04-02 | 1,830 | 1,895 | 1,823 | 1,881 | 191,300 | 1,881 |
| 2015-04-01 | 1,804 | 1,829 | 1,771 | 1,806 | 110,000 | 1,806 |
| 2015-03-31 | 1,840 | 1,865 | 1,823 | 1,827 | 146,700 | 1,827 |
| 2015-03-30 | 1,778 | 1,819 | 1,778 | 1,817 | 90,900 | 1,817 |
| 2015-03-27 | 1,790 | 1,829 | 1,755 | 1,795 | 126,500 | 1,795 |
| 2015-03-26 | 1,846 | 1,853 | 1,821 | 1,846 | 131,800 | 1,846 |
| 2015-03-25 | 1,867 | 1,885 | 1,842 | 1,851 | 125,800 | 1,851 |
| 2015-03-24 | 1,827 | 1,875 | 1,810 | 1,867 | 174,400 | 1,867 |
| 2015-03-23 | 1,818 | 1,854 | 1,810 | 1,839 | 201,900 | 1,839 |
| 2015-03-20 | 1,797 | 1,820 | 1,783 | 1,807 | 438,500 | 1,807 |
| 2015-03-19 | 1,797 | 1,824 | 1,770 | 1,806 | 130,900 | 1,806 |
| 2015-03-18 | 1,801 | 1,823 | 1,794 | 1,815 | 131,000 | 1,815 |
| 2015-03-17 | 1,801 | 1,835 | 1,788 | 1,815 | 157,400 | 1,815 |
| 2015-03-16 | 1,792 | 1,808 | 1,775 | 1,796 | 86,800 | 1,796 |
| 2015-03-13 | 1,810 | 1,820 | 1,796 | 1,804 | 207,700 | 1,804 |
| 2015-03-12 | 1,796 | 1,807 | 1,773 | 1,796 | 80,800 | 1,796 |
| 2015-03-11 | 1,748 | 1,800 | 1,748 | 1,783 | 97,200 | 1,783 |
| 2015-03-10 | 1,770 | 1,810 | 1,756 | 1,768 | 158,300 | 1,768 |
| 2015-03-09 | 1,808 | 1,813 | 1,751 | 1,768 | 183,900 | 1,768 |
| 2015-03-06 | 1,750 | 1,810 | 1,745 | 1,808 | 351,700 | 1,808 |
| 2015-03-05 | 1,709 | 1,750 | 1,705 | 1,750 | 245,300 | 1,750 |
| 2015-03-04 | 1,681 | 1,713 | 1,679 | 1,704 | 105,700 | 1,704 |
| 2015-03-03 | 1,704 | 1,712 | 1,680 | 1,687 | 101,200 | 1,687 |
| 2015-03-02 | 1,704 | 1,718 | 1,696 | 1,701 | 106,300 | 1,701 |
| 2015-02-27 | 1,696 | 1,713 | 1,675 | 1,704 | 167,100 | 1,704 |
| 2015-02-26 | 1,695 | 1,713 | 1,685 | 1,705 | 100,600 | 1,705 |
| 2015-02-25 | 1,701 | 1,720 | 1,689 | 1,696 | 152,800 | 1,696 |
| 2015-02-24 | 1,700 | 1,710 | 1,695 | 1,701 | 168,000 | 1,701 |
| 2015-02-23 | 1,681 | 1,700 | 1,674 | 1,697 | 170,700 | 1,697 |
| 2015-02-20 | 1,680 | 1,685 | 1,675 | 1,684 | 174,100 | 1,684 |
| 2015-02-19 | 1,650 | 1,680 | 1,650 | 1,680 | 140,900 | 1,680 |
| 2015-02-18 | 1,666 | 1,678 | 1,653 | 1,673 | 120,200 | 1,673 |
| 2015-02-17 | 1,663 | 1,667 | 1,650 | 1,661 | 57,000 | 1,661 |
| 2015-02-16 | 1,646 | 1,675 | 1,646 | 1,659 | 74,100 | 1,659 |
| 2015-02-13 | 1,652 | 1,667 | 1,637 | 1,655 | 93,500 | 1,655 |
| 2015-02-12 | 1,665 | 1,680 | 1,647 | 1,652 | 117,900 | 1,652 |
| 2015-02-10 | 1,642 | 1,675 | 1,642 | 1,661 | 85,600 | 1,661 |
| 2015-02-09 | 1,637 | 1,670 | 1,637 | 1,664 | 96,400 | 1,664 |
| 2015-02-06 | 1,650 | 1,665 | 1,643 | 1,660 | 61,200 | 1,660 |
| 2015-02-05 | 1,660 | 1,663 | 1,621 | 1,633 | 50,900 | 1,633 |
| 2015-02-04 | 1,665 | 1,670 | 1,632 | 1,642 | 87,700 | 1,642 |
| 2015-02-03 | 1,668 | 1,668 | 1,644 | 1,660 | 100,500 | 1,660 |
| 2015-02-02 | 1,635 | 1,659 | 1,617 | 1,659 | 101,300 | 1,659 |
| 2015-01-30 | 1,635 | 1,674 | 1,621 | 1,638 | 142,100 | 1,638 |
| 2015-01-29 | 1,664 | 1,665 | 1,632 | 1,640 | 71,000 | 1,640 |
| 2015-01-28 | 1,669 | 1,670 | 1,654 | 1,661 | 106,200 | 1,661 |
| 2015-01-27 | 1,650 | 1,670 | 1,643 | 1,668 | 147,800 | 1,668 |
| 2015-01-26 | 1,627 | 1,650 | 1,610 | 1,650 | 67,000 | 1,650 |
| 2015-01-23 | 1,664 | 1,667 | 1,652 | 1,663 | 120,100 | 1,663 |
| 2015-01-22 | 1,658 | 1,665 | 1,641 | 1,660 | 69,500 | 1,660 |
| 2015-01-21 | 1,659 | 1,660 | 1,650 | 1,651 | 84,500 | 1,651 |
| 2015-01-20 | 1,640 | 1,658 | 1,622 | 1,658 | 145,400 | 1,658 |
| 2015-01-19 | 1,648 | 1,648 | 1,626 | 1,636 | 52,400 | 1,636 |
| 2015-01-16 | 1,638 | 1,638 | 1,604 | 1,621 | 58,000 | 1,621 |
| 2015-01-15 | 1,600 | 1,641 | 1,600 | 1,636 | 78,200 | 1,636 |
| 2015-01-14 | 1,632 | 1,642 | 1,602 | 1,608 | 91,500 | 1,608 |
| 2015-01-13 | 1,647 | 1,654 | 1,615 | 1,646 | 122,500 | 1,646 |
| 2015-01-09 | 1,623 | 1,648 | 1,604 | 1,647 | 154,900 | 1,647 |
| 2015-01-08 | 1,578 | 1,608 | 1,573 | 1,598 | 79,000 | 1,598 |
| 2015-01-07 | 1,535 | 1,562 | 1,535 | 1,551 | 48,000 | 1,551 |
| 2015-01-06 | 1,561 | 1,578 | 1,549 | 1,554 | 68,000 | 1,554 |
| 2015-01-05 | 1,583 | 1,601 | 1,565 | 1,584 | 30,500 | 1,584 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [1996-03-26]1株→1.3株 [1989-12-26]1株→1.2株
