8920 (株)東祥 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 | 3,100 | 3,260 | 3,095 | 3,245 | 68,600 | 1,622.50 |
| 2015-12-29 | 3,025 | 3,090 | 3,015 | 3,075 | 34,000 | 1,537.50 |
| 2015-12-28 | 3,045 | 3,065 | 3,010 | 3,025 | 9,400 | 1,512.50 |
| 2015-12-25 | 2,995 | 3,060 | 2,995 | 3,040 | 62,800 | 1,520 |
| 2015-12-24 | 3,110 | 3,110 | 3,005 | 3,015 | 28,200 | 1,507.50 |
| 2015-12-22 | 3,080 | 3,110 | 3,060 | 3,065 | 22,300 | 1,532.50 |
| 2015-12-21 | 3,110 | 3,145 | 3,055 | 3,080 | 17,000 | 1,540 |
| 2015-12-18 | 3,190 | 3,190 | 3,095 | 3,110 | 51,900 | 1,555 |
| 2015-12-17 | 3,150 | 3,240 | 3,125 | 3,235 | 39,300 | 1,617.50 |
| 2015-12-16 | 3,140 | 3,140 | 3,045 | 3,095 | 64,100 | 1,547.50 |
| 2015-12-15 | 3,115 | 3,145 | 3,080 | 3,090 | 32,900 | 1,545 |
| 2015-12-14 | 3,130 | 3,130 | 3,095 | 3,105 | 28,500 | 1,552.50 |
| 2015-12-11 | 3,130 | 3,160 | 3,130 | 3,150 | 26,500 | 1,575 |
| 2015-12-10 | 3,235 | 3,260 | 3,140 | 3,155 | 23,600 | 1,577.50 |
| 2015-12-09 | 3,310 | 3,320 | 3,195 | 3,235 | 35,100 | 1,617.50 |
| 2015-12-08 | 3,285 | 3,305 | 3,235 | 3,285 | 26,300 | 1,642.50 |
| 2015-12-07 | 3,200 | 3,275 | 3,200 | 3,240 | 24,900 | 1,620 |
| 2015-12-04 | 3,205 | 3,235 | 3,180 | 3,190 | 50,700 | 1,595 |
| 2015-12-03 | 3,320 | 3,320 | 3,270 | 3,275 | 37,700 | 1,637.50 |
| 2015-12-02 | 3,500 | 3,510 | 3,325 | 3,330 | 61,100 | 1,665 |
| 2015-12-01 | 3,435 | 3,500 | 3,390 | 3,500 | 52,100 | 1,750 |
| 2015-11-30 | 3,405 | 3,450 | 3,395 | 3,435 | 27,200 | 1,717.50 |
| 2015-11-27 | 3,420 | 3,470 | 3,420 | 3,435 | 20,300 | 1,717.50 |
| 2015-11-26 | 3,400 | 3,445 | 3,400 | 3,420 | 24,300 | 1,710 |
| 2015-11-25 | 3,420 | 3,435 | 3,385 | 3,400 | 27,600 | 1,700 |
| 2015-11-24 | 3,300 | 3,460 | 3,300 | 3,420 | 115,700 | 1,710 |
| 2015-11-20 | 3,270 | 3,295 | 3,220 | 3,285 | 27,300 | 1,642.50 |
| 2015-11-19 | 3,230 | 3,280 | 3,180 | 3,240 | 46,700 | 1,620 |
| 2015-11-18 | 3,180 | 3,205 | 3,145 | 3,190 | 30,700 | 1,595 |
| 2015-11-17 | 3,115 | 3,150 | 3,080 | 3,130 | 27,500 | 1,565 |
| 2015-11-16 | 3,010 | 3,065 | 3,010 | 3,050 | 20,900 | 1,525 |
| 2015-11-13 | 3,025 | 3,080 | 3,015 | 3,065 | 17,800 | 1,532.50 |
| 2015-11-12 | 3,080 | 3,080 | 3,025 | 3,045 | 29,200 | 1,522.50 |
| 2015-11-11 | 3,080 | 3,085 | 3,055 | 3,080 | 22,500 | 1,540 |
| 2015-11-10 | 3,065 | 3,085 | 3,000 | 3,075 | 35,800 | 1,537.50 |
| 2015-11-09 | 3,045 | 3,100 | 3,020 | 3,075 | 34,700 | 1,537.50 |
| 2015-11-06 | 3,030 | 3,030 | 2,988 | 3,010 | 53,700 | 1,505 |
| 2015-11-05 | 3,155 | 3,155 | 2,990 | 3,030 | 95,200 | 1,515 |
| 2015-11-04 | 3,315 | 3,335 | 3,145 | 3,155 | 49,300 | 1,577.50 |
| 2015-11-02 | 3,205 | 3,300 | 3,195 | 3,240 | 38,700 | 1,620 |
| 2015-10-30 | 3,085 | 3,210 | 3,045 | 3,200 | 55,200 | 1,600 |
| 2015-10-29 | 3,040 | 3,070 | 2,959 | 3,030 | 187,100 | 1,515 |
| 2015-10-28 | 3,155 | 3,155 | 3,020 | 3,035 | 32,600 | 1,517.50 |
| 2015-10-27 | 3,180 | 3,180 | 3,095 | 3,110 | 17,900 | 1,555 |
| 2015-10-26 | 3,210 | 3,210 | 3,135 | 3,145 | 12,000 | 1,572.50 |
| 2015-10-23 | 3,275 | 3,275 | 3,100 | 3,150 | 41,100 | 1,575 |
| 2015-10-22 | 3,210 | 3,250 | 3,160 | 3,200 | 33,000 | 1,600 |
| 2015-10-21 | 3,405 | 3,405 | 3,145 | 3,205 | 46,400 | 1,602.50 |
| 2015-10-20 | 3,445 | 3,480 | 3,340 | 3,380 | 20,800 | 1,690 |
| 2015-10-19 | 3,380 | 3,445 | 3,360 | 3,440 | 13,300 | 1,720 |
| 2015-10-16 | 3,400 | 3,430 | 3,350 | 3,380 | 19,200 | 1,690 |
| 2015-10-15 | 3,340 | 3,400 | 3,265 | 3,380 | 32,200 | 1,690 |
| 2015-10-14 | 3,320 | 3,380 | 3,280 | 3,360 | 38,100 | 1,680 |
| 2015-10-13 | 3,305 | 3,340 | 3,270 | 3,285 | 24,400 | 1,642.50 |
| 2015-10-09 | 3,260 | 3,315 | 3,160 | 3,305 | 24,100 | 1,652.50 |
| 2015-10-08 | 3,165 | 3,285 | 3,100 | 3,280 | 41,500 | 1,640 |
| 2015-10-07 | 3,065 | 3,170 | 3,000 | 3,135 | 22,800 | 1,567.50 |
| 2015-10-06 | 3,120 | 3,130 | 3,055 | 3,100 | 26,000 | 1,550 |
| 2015-10-05 | 3,030 | 3,090 | 2,971 | 3,070 | 26,600 | 1,535 |
| 2015-10-02 | 3,005 | 3,045 | 2,975 | 3,020 | 18,000 | 1,510 |
| 2015-10-01 | 2,993 | 2,993 | 2,922 | 2,975 | 30,700 | 1,487.50 |
| 2015-09-30 | 2,865 | 3,010 | 2,865 | 2,977 | 50,400 | 1,488.50 |
| 2015-09-29 | 2,869 | 2,935 | 2,861 | 2,865 | 40,900 | 1,432.50 |
| 2015-09-28 | 2,800 | 2,880 | 2,800 | 2,869 | 28,000 | 1,434.50 |
| 2015-09-25 | 2,835 | 2,850 | 2,801 | 2,834 | 61,100 | 1,417 |
| 2015-09-24 | 2,850 | 2,935 | 2,848 | 2,852 | 25,900 | 1,426 |
| 2015-09-18 | 2,864 | 2,920 | 2,835 | 2,898 | 32,900 | 1,449 |
| 2015-09-17 | 2,880 | 2,928 | 2,850 | 2,890 | 25,600 | 1,445 |
| 2015-09-16 | 2,973 | 2,973 | 2,855 | 2,876 | 26,100 | 1,438 |
| 2015-09-15 | 3,015 | 3,045 | 2,956 | 2,960 | 30,700 | 1,480 |
| 2015-09-14 | 3,065 | 3,090 | 3,005 | 3,060 | 28,600 | 1,530 |
| 2015-09-11 | 2,940 | 3,075 | 2,936 | 3,005 | 32,000 | 1,502.50 |
| 2015-09-10 | 2,882 | 2,996 | 2,843 | 2,972 | 56,400 | 1,486 |
| 2015-09-09 | 2,947 | 2,955 | 2,858 | 2,882 | 69,700 | 1,441 |
| 2015-09-08 | 3,000 | 3,030 | 2,850 | 2,858 | 55,300 | 1,429 |
| 2015-09-07 | 3,045 | 3,090 | 2,998 | 3,000 | 50,000 | 1,500 |
| 2015-09-04 | 3,300 | 3,300 | 3,100 | 3,135 | 36,300 | 1,567.50 |
| 2015-09-03 | 3,295 | 3,300 | 3,245 | 3,255 | 18,000 | 1,627.50 |
| 2015-09-02 | 3,245 | 3,335 | 3,225 | 3,285 | 56,700 | 1,642.50 |
| 2015-09-01 | 3,420 | 3,460 | 3,325 | 3,335 | 33,200 | 1,667.50 |
| 2015-08-31 | 3,320 | 3,425 | 3,320 | 3,425 | 25,400 | 1,712.50 |
| 2015-08-28 | 3,440 | 3,440 | 3,275 | 3,320 | 25,000 | 1,660 |
| 2015-08-27 | 3,440 | 3,510 | 3,320 | 3,355 | 39,300 | 1,677.50 |
| 2015-08-26 | 3,240 | 3,440 | 3,185 | 3,420 | 47,000 | 1,710 |
| 2015-08-25 | 3,030 | 3,370 | 3,015 | 3,240 | 67,900 | 1,620 |
| 2015-08-24 | 3,250 | 3,415 | 3,220 | 3,240 | 59,200 | 1,620 |
| 2015-08-21 | 3,250 | 3,355 | 3,240 | 3,340 | 24,800 | 1,670 |
| 2015-08-20 | 3,355 | 3,405 | 3,300 | 3,305 | 18,900 | 1,652.50 |
| 2015-08-19 | 3,360 | 3,420 | 3,340 | 3,360 | 24,100 | 1,680 |
| 2015-08-18 | 3,490 | 3,490 | 3,320 | 3,365 | 42,600 | 1,682.50 |
| 2015-08-17 | 3,510 | 3,620 | 3,460 | 3,490 | 56,800 | 1,745 |
| 2015-08-14 | 3,580 | 3,650 | 3,495 | 3,535 | 68,800 | 1,767.50 |
| 2015-08-13 | 3,485 | 3,555 | 3,480 | 3,545 | 45,600 | 1,772.50 |
| 2015-08-12 | 3,415 | 3,545 | 3,415 | 3,485 | 38,400 | 1,742.50 |
| 2015-08-11 | 3,350 | 3,450 | 3,350 | 3,425 | 39,400 | 1,712.50 |
| 2015-08-10 | 3,280 | 3,380 | 3,270 | 3,360 | 55,800 | 1,680 |
| 2015-08-07 | 3,295 | 3,300 | 3,255 | 3,275 | 31,400 | 1,637.50 |
| 2015-08-06 | 3,200 | 3,300 | 3,190 | 3,225 | 52,300 | 1,612.50 |
| 2015-08-05 | 3,165 | 3,190 | 3,130 | 3,150 | 18,000 | 1,575 |
| 2015-08-04 | 3,100 | 3,200 | 3,100 | 3,155 | 43,500 | 1,577.50 |
| 2015-08-03 | 3,020 | 3,145 | 2,999 | 3,120 | 52,500 | 1,560 |
| 2015-07-31 | 3,000 | 3,000 | 2,958 | 3,000 | 18,000 | 1,500 |
| 2015-07-30 | 2,982 | 3,015 | 2,957 | 2,979 | 16,600 | 1,489.50 |
| 2015-07-29 | 2,951 | 2,989 | 2,951 | 2,982 | 5,000 | 1,491 |
| 2015-07-28 | 2,917 | 3,000 | 2,917 | 2,988 | 10,400 | 1,494 |
| 2015-07-27 | 2,930 | 2,964 | 2,930 | 2,956 | 10,300 | 1,478 |
| 2015-07-24 | 2,952 | 2,994 | 2,922 | 2,980 | 13,400 | 1,490 |
| 2015-07-23 | 2,980 | 3,025 | 2,937 | 2,976 | 27,600 | 1,488 |
| 2015-07-22 | 2,946 | 2,998 | 2,946 | 2,977 | 25,500 | 1,488.50 |
| 2015-07-21 | 2,976 | 2,980 | 2,927 | 2,946 | 12,300 | 1,473 |
| 2015-07-17 | 3,000 | 3,000 | 2,925 | 2,948 | 13,400 | 1,474 |
| 2015-07-16 | 3,000 | 3,000 | 2,969 | 2,989 | 19,400 | 1,494.50 |
| 2015-07-15 | 2,950 | 3,000 | 2,910 | 2,993 | 37,100 | 1,496.50 |
| 2015-07-14 | 2,885 | 2,959 | 2,885 | 2,957 | 31,500 | 1,478.50 |
| 2015-07-13 | 2,801 | 2,830 | 2,770 | 2,823 | 18,000 | 1,411.50 |
| 2015-07-10 | 2,846 | 2,846 | 2,750 | 2,776 | 21,700 | 1,388 |
| 2015-07-09 | 2,800 | 2,836 | 2,659 | 2,810 | 34,000 | 1,405 |
| 2015-07-08 | 2,900 | 2,933 | 2,853 | 2,855 | 31,500 | 1,427.50 |
| 2015-07-07 | 2,959 | 2,985 | 2,924 | 2,950 | 23,300 | 1,475 |
| 2015-07-06 | 2,876 | 2,972 | 2,853 | 2,957 | 50,500 | 1,478.50 |
| 2015-07-03 | 2,937 | 2,952 | 2,902 | 2,926 | 26,500 | 1,463 |
| 2015-07-02 | 2,940 | 2,970 | 2,920 | 2,952 | 31,000 | 1,476 |
| 2015-07-01 | 2,860 | 2,929 | 2,854 | 2,925 | 46,600 | 1,462.50 |
| 2015-06-30 | 2,808 | 2,858 | 2,802 | 2,851 | 33,400 | 1,425.50 |
| 2015-06-29 | 2,731 | 2,842 | 2,731 | 2,808 | 49,400 | 1,404 |
| 2015-06-26 | 2,770 | 2,829 | 2,770 | 2,813 | 42,400 | 1,406.50 |
| 2015-06-25 | 2,787 | 2,815 | 2,771 | 2,774 | 32,700 | 1,387 |
| 2015-06-24 | 2,849 | 2,849 | 2,805 | 2,816 | 29,400 | 1,408 |
| 2015-06-23 | 2,863 | 2,863 | 2,790 | 2,849 | 30,100 | 1,424.50 |
| 2015-06-22 | 2,822 | 2,869 | 2,814 | 2,845 | 45,000 | 1,422.50 |
| 2015-06-19 | 2,746 | 2,833 | 2,746 | 2,810 | 63,400 | 1,405 |
| 2015-06-18 | 2,783 | 2,783 | 2,712 | 2,746 | 51,100 | 1,373 |
| 2015-06-17 | 2,699 | 2,798 | 2,681 | 2,783 | 78,300 | 1,391.50 |
| 2015-06-16 | 2,627 | 2,697 | 2,600 | 2,684 | 65,200 | 1,342 |
| 2015-06-15 | 2,635 | 2,659 | 2,595 | 2,628 | 28,500 | 1,314 |
| 2015-06-12 | 2,557 | 2,645 | 2,557 | 2,642 | 66,900 | 1,321 |
| 2015-06-11 | 2,555 | 2,575 | 2,545 | 2,552 | 29,400 | 1,276 |
| 2015-06-10 | 2,594 | 2,594 | 2,545 | 2,545 | 24,600 | 1,272.50 |
| 2015-06-09 | 2,600 | 2,609 | 2,564 | 2,564 | 44,000 | 1,282 |
| 2015-06-08 | 2,540 | 2,635 | 2,529 | 2,597 | 76,500 | 1,298.50 |
| 2015-06-05 | 2,523 | 2,567 | 2,500 | 2,536 | 69,600 | 1,268 |
| 2015-06-04 | 2,555 | 2,559 | 2,515 | 2,520 | 55,400 | 1,260 |
| 2015-06-03 | 2,585 | 2,599 | 2,556 | 2,561 | 41,700 | 1,280.50 |
| 2015-06-02 | 2,585 | 2,625 | 2,568 | 2,615 | 60,300 | 1,307.50 |
| 2015-06-01 | 2,635 | 2,636 | 2,583 | 2,590 | 31,400 | 1,295 |
| 2015-05-29 | 2,634 | 2,664 | 2,634 | 2,635 | 32,900 | 1,317.50 |
| 2015-05-28 | 2,640 | 2,640 | 2,615 | 2,627 | 18,000 | 1,313.50 |
| 2015-05-27 | 2,640 | 2,640 | 2,580 | 2,618 | 41,800 | 1,309 |
| 2015-05-26 | 2,688 | 2,688 | 2,641 | 2,646 | 58,100 | 1,323 |
| 2015-05-25 | 2,720 | 2,720 | 2,665 | 2,683 | 52,700 | 1,341.50 |
| 2015-05-22 | 2,710 | 2,720 | 2,700 | 2,709 | 24,900 | 1,354.50 |
| 2015-05-21 | 2,759 | 2,760 | 2,686 | 2,703 | 43,800 | 1,351.50 |
| 2015-05-20 | 2,701 | 2,717 | 2,695 | 2,703 | 11,400 | 1,351.50 |
| 2015-05-19 | 2,718 | 2,718 | 2,694 | 2,699 | 25,700 | 1,349.50 |
| 2015-05-18 | 2,755 | 2,755 | 2,711 | 2,718 | 14,600 | 1,359 |
| 2015-05-15 | 2,716 | 2,742 | 2,711 | 2,732 | 15,900 | 1,366 |
| 2015-05-14 | 2,760 | 2,760 | 2,710 | 2,713 | 19,600 | 1,356.50 |
| 2015-05-13 | 2,719 | 2,800 | 2,706 | 2,772 | 35,000 | 1,386 |
| 2015-05-12 | 2,782 | 2,800 | 2,726 | 2,753 | 12,500 | 1,376.50 |
| 2015-05-11 | 2,802 | 2,815 | 2,789 | 2,800 | 13,300 | 1,400 |
| 2015-05-08 | 2,773 | 2,782 | 2,742 | 2,768 | 30,200 | 1,384 |
| 2015-05-07 | 2,725 | 2,818 | 2,724 | 2,800 | 28,500 | 1,400 |
| 2015-05-01 | 2,710 | 2,726 | 2,695 | 2,701 | 22,500 | 1,350.50 |
| 2015-04-30 | 2,721 | 2,744 | 2,709 | 2,730 | 22,100 | 1,365 |
| 2015-04-28 | 2,752 | 2,771 | 2,730 | 2,732 | 27,200 | 1,366 |
| 2015-04-27 | 2,766 | 2,780 | 2,752 | 2,759 | 10,700 | 1,379.50 |
| 2015-04-24 | 2,774 | 2,789 | 2,746 | 2,766 | 15,000 | 1,383 |
| 2015-04-23 | 2,800 | 2,817 | 2,765 | 2,774 | 25,500 | 1,387 |
| 2015-04-22 | 2,805 | 2,828 | 2,802 | 2,806 | 16,100 | 1,403 |
| 2015-04-21 | 2,826 | 2,840 | 2,802 | 2,809 | 16,000 | 1,404.50 |
| 2015-04-20 | 2,827 | 2,914 | 2,813 | 2,823 | 22,900 | 1,411.50 |
| 2015-04-17 | 2,827 | 2,861 | 2,815 | 2,824 | 19,300 | 1,412 |
| 2015-04-16 | 2,870 | 2,878 | 2,807 | 2,877 | 18,400 | 1,438.50 |
| 2015-04-15 | 2,879 | 2,911 | 2,875 | 2,908 | 24,400 | 1,454 |
| 2015-04-14 | 2,830 | 2,875 | 2,800 | 2,869 | 24,700 | 1,434.50 |
| 2015-04-13 | 2,800 | 2,849 | 2,786 | 2,830 | 22,700 | 1,415 |
| 2015-04-10 | 2,897 | 2,897 | 2,801 | 2,805 | 25,000 | 1,402.50 |
| 2015-04-09 | 2,841 | 2,879 | 2,796 | 2,871 | 23,400 | 1,435.50 |
| 2015-04-08 | 2,897 | 2,897 | 2,840 | 2,841 | 13,800 | 1,420.50 |
| 2015-04-07 | 2,841 | 2,890 | 2,815 | 2,882 | 14,600 | 1,441 |
| 2015-04-06 | 2,880 | 2,880 | 2,818 | 2,861 | 16,400 | 1,430.50 |
| 2015-04-03 | 2,718 | 2,917 | 2,710 | 2,885 | 60,100 | 1,442.50 |
| 2015-04-02 | 2,728 | 2,762 | 2,703 | 2,718 | 52,000 | 1,359 |
| 2015-04-01 | 2,811 | 2,811 | 2,720 | 2,728 | 20,800 | 1,364 |
| 2015-03-31 | 2,850 | 2,850 | 2,772 | 2,791 | 19,500 | 1,395.50 |
| 2015-03-30 | 2,750 | 2,838 | 2,750 | 2,818 | 18,900 | 1,409 |
| 2015-03-27 | 2,740 | 2,806 | 2,701 | 2,752 | 22,700 | 1,376 |
| 2015-03-26 | 2,752 | 2,797 | 2,741 | 2,774 | 37,200 | 1,387 |
| 2015-03-25 | 2,810 | 2,831 | 2,779 | 2,802 | 19,000 | 1,401 |
| 2015-03-24 | 2,880 | 2,880 | 2,794 | 2,810 | 43,000 | 1,405 |
| 2015-03-23 | 2,988 | 2,988 | 2,879 | 2,886 | 28,300 | 1,443 |
| 2015-03-20 | 2,957 | 3,000 | 2,920 | 3,000 | 35,000 | 1,500 |
| 2015-03-19 | 2,951 | 2,980 | 2,926 | 2,957 | 18,200 | 1,478.50 |
| 2015-03-18 | 2,935 | 2,951 | 2,907 | 2,931 | 20,100 | 1,465.50 |
| 2015-03-17 | 2,988 | 2,988 | 2,911 | 2,931 | 15,500 | 1,465.50 |
| 2015-03-16 | 2,960 | 3,000 | 2,960 | 2,971 | 13,400 | 1,485.50 |
| 2015-03-13 | 2,962 | 3,000 | 2,940 | 2,980 | 30,200 | 1,490 |
| 2015-03-12 | 2,925 | 2,979 | 2,901 | 2,963 | 33,100 | 1,481.50 |
| 2015-03-11 | 2,870 | 2,905 | 2,859 | 2,891 | 19,400 | 1,445.50 |
| 2015-03-10 | 2,933 | 2,933 | 2,858 | 2,907 | 30,900 | 1,453.50 |
| 2015-03-09 | 2,818 | 2,961 | 2,800 | 2,913 | 53,700 | 1,456.50 |
| 2015-03-06 | 2,842 | 2,850 | 2,806 | 2,813 | 22,800 | 1,406.50 |
| 2015-03-05 | 2,802 | 2,836 | 2,802 | 2,821 | 17,600 | 1,410.50 |
| 2015-03-04 | 2,860 | 2,860 | 2,781 | 2,816 | 34,100 | 1,408 |
| 2015-03-03 | 2,846 | 2,880 | 2,835 | 2,867 | 35,700 | 1,433.50 |
| 2015-03-02 | 2,840 | 2,850 | 2,828 | 2,846 | 27,800 | 1,423 |
| 2015-02-27 | 2,763 | 2,828 | 2,756 | 2,808 | 37,400 | 1,404 |
| 2015-02-26 | 2,700 | 2,748 | 2,683 | 2,738 | 28,100 | 1,369 |
| 2015-02-25 | 2,719 | 2,723 | 2,690 | 2,693 | 16,400 | 1,346.50 |
| 2015-02-24 | 2,724 | 2,724 | 2,690 | 2,700 | 17,100 | 1,350 |
| 2015-02-23 | 2,778 | 2,778 | 2,710 | 2,724 | 21,000 | 1,362 |
| 2015-02-20 | 2,767 | 2,787 | 2,713 | 2,731 | 31,800 | 1,365.50 |
| 2015-02-19 | 2,742 | 2,756 | 2,655 | 2,735 | 55,700 | 1,367.50 |
| 2015-02-18 | 2,750 | 2,800 | 2,742 | 2,742 | 25,700 | 1,371 |
| 2015-02-17 | 2,751 | 2,751 | 2,714 | 2,732 | 26,300 | 1,366 |
| 2015-02-16 | 2,774 | 2,783 | 2,747 | 2,751 | 29,300 | 1,375.50 |
| 2015-02-13 | 2,877 | 2,877 | 2,780 | 2,795 | 28,900 | 1,397.50 |
| 2015-02-12 | 2,917 | 2,930 | 2,844 | 2,850 | 27,100 | 1,425 |
| 2015-02-10 | 2,920 | 2,961 | 2,854 | 2,901 | 34,900 | 1,450.50 |
| 2015-02-09 | 2,879 | 2,972 | 2,877 | 2,960 | 28,300 | 1,480 |
| 2015-02-06 | 2,889 | 2,897 | 2,831 | 2,840 | 26,000 | 1,420 |
| 2015-02-05 | 2,894 | 2,906 | 2,853 | 2,871 | 14,300 | 1,435.50 |
| 2015-02-04 | 2,850 | 2,907 | 2,850 | 2,902 | 15,500 | 1,451 |
| 2015-02-03 | 3,010 | 3,010 | 2,845 | 2,871 | 30,200 | 1,435.50 |
| 2015-02-02 | 2,963 | 3,010 | 2,958 | 3,010 | 19,300 | 1,505 |
| 2015-01-30 | 2,930 | 3,030 | 2,924 | 2,976 | 40,200 | 1,488 |
| 2015-01-29 | 2,897 | 2,977 | 2,864 | 2,881 | 41,500 | 1,440.50 |
| 2015-01-28 | 2,747 | 2,900 | 2,744 | 2,890 | 47,300 | 1,445 |
| 2015-01-27 | 2,749 | 2,774 | 2,720 | 2,738 | 25,700 | 1,369 |
| 2015-01-26 | 2,690 | 2,733 | 2,689 | 2,730 | 28,000 | 1,365 |
| 2015-01-23 | 2,661 | 2,685 | 2,651 | 2,674 | 22,800 | 1,337 |
| 2015-01-22 | 2,700 | 2,700 | 2,615 | 2,659 | 25,800 | 1,329.50 |
| 2015-01-21 | 2,750 | 2,750 | 2,700 | 2,711 | 28,500 | 1,355.50 |
| 2015-01-20 | 2,755 | 2,777 | 2,747 | 2,757 | 14,500 | 1,378.50 |
| 2015-01-19 | 2,784 | 2,784 | 2,734 | 2,755 | 19,100 | 1,377.50 |
| 2015-01-16 | 2,756 | 2,789 | 2,723 | 2,784 | 18,100 | 1,392 |
| 2015-01-15 | 2,730 | 2,758 | 2,711 | 2,748 | 25,500 | 1,374 |
| 2015-01-14 | 2,704 | 2,744 | 2,704 | 2,730 | 8,100 | 1,365 |
| 2015-01-13 | 2,727 | 2,731 | 2,695 | 2,724 | 10,500 | 1,362 |
| 2015-01-09 | 2,733 | 2,760 | 2,709 | 2,726 | 22,800 | 1,363 |
| 2015-01-08 | 2,695 | 2,769 | 2,695 | 2,730 | 21,300 | 1,365 |
| 2015-01-07 | 2,658 | 2,695 | 2,655 | 2,676 | 36,300 | 1,338 |
| 2015-01-06 | 2,700 | 2,739 | 2,627 | 2,653 | 33,400 | 1,326.50 |
| 2015-01-05 | 2,743 | 2,750 | 2,678 | 2,731 | 17,200 | 1,365.50 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株