9007 小田急電鉄(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 | 1,305 | 1,312 | 1,287 | 1,309 | 1,260,000 | 2,618 |
| 2015-12-29 | 1,286 | 1,300 | 1,270 | 1,298 | 1,224,000 | 2,596 |
| 2015-12-28 | 1,283 | 1,288 | 1,267 | 1,286 | 800,000 | 2,572 |
| 2015-12-25 | 1,277 | 1,281 | 1,255 | 1,274 | 1,031,000 | 2,548 |
| 2015-12-24 | 1,284 | 1,287 | 1,264 | 1,264 | 900,000 | 2,528 |
| 2015-12-22 | 1,240 | 1,284 | 1,240 | 1,277 | 1,612,000 | 2,554 |
| 2015-12-21 | 1,229 | 1,244 | 1,212 | 1,241 | 1,349,000 | 2,482 |
| 2015-12-18 | 1,256 | 1,290 | 1,232 | 1,232 | 2,333,000 | 2,464 |
| 2015-12-17 | 1,250 | 1,267 | 1,241 | 1,262 | 1,710,000 | 2,524 |
| 2015-12-16 | 1,217 | 1,227 | 1,208 | 1,227 | 1,208,000 | 2,454 |
| 2015-12-15 | 1,221 | 1,224 | 1,197 | 1,202 | 1,165,000 | 2,404 |
| 2015-12-14 | 1,195 | 1,220 | 1,188 | 1,215 | 1,181,000 | 2,430 |
| 2015-12-11 | 1,196 | 1,222 | 1,196 | 1,217 | 2,512,000 | 2,434 |
| 2015-12-10 | 1,196 | 1,212 | 1,196 | 1,203 | 947,000 | 2,406 |
| 2015-12-09 | 1,218 | 1,223 | 1,210 | 1,211 | 1,102,000 | 2,422 |
| 2015-12-08 | 1,240 | 1,241 | 1,222 | 1,224 | 870,000 | 2,448 |
| 2015-12-07 | 1,229 | 1,244 | 1,226 | 1,231 | 757,000 | 2,462 |
| 2015-12-04 | 1,220 | 1,232 | 1,212 | 1,216 | 1,395,000 | 2,432 |
| 2015-12-03 | 1,251 | 1,251 | 1,237 | 1,245 | 844,000 | 2,490 |
| 2015-12-02 | 1,251 | 1,261 | 1,244 | 1,251 | 877,000 | 2,502 |
| 2015-12-01 | 1,249 | 1,261 | 1,244 | 1,255 | 1,419,000 | 2,510 |
| 2015-11-30 | 1,248 | 1,254 | 1,233 | 1,252 | 1,546,000 | 2,504 |
| 2015-11-27 | 1,275 | 1,275 | 1,245 | 1,250 | 1,119,000 | 2,500 |
| 2015-11-26 | 1,255 | 1,279 | 1,255 | 1,269 | 2,025,000 | 2,538 |
| 2015-11-25 | 1,238 | 1,249 | 1,220 | 1,244 | 2,123,000 | 2,488 |
| 2015-11-24 | 1,215 | 1,236 | 1,210 | 1,233 | 1,843,000 | 2,466 |
| 2015-11-20 | 1,214 | 1,215 | 1,198 | 1,215 | 1,144,000 | 2,430 |
| 2015-11-19 | 1,205 | 1,217 | 1,203 | 1,213 | 1,379,000 | 2,426 |
| 2015-11-18 | 1,190 | 1,206 | 1,185 | 1,193 | 1,180,000 | 2,386 |
| 2015-11-17 | 1,183 | 1,187 | 1,174 | 1,180 | 1,234,000 | 2,360 |
| 2015-11-16 | 1,162 | 1,182 | 1,160 | 1,174 | 993,000 | 2,348 |
| 2015-11-13 | 1,179 | 1,190 | 1,168 | 1,182 | 1,160,000 | 2,364 |
| 2015-11-12 | 1,175 | 1,191 | 1,172 | 1,190 | 967,000 | 2,380 |
| 2015-11-11 | 1,157 | 1,187 | 1,157 | 1,182 | 1,821,000 | 2,364 |
| 2015-11-10 | 1,145 | 1,159 | 1,144 | 1,157 | 705,000 | 2,314 |
| 2015-11-09 | 1,148 | 1,165 | 1,148 | 1,155 | 1,404,000 | 2,310 |
| 2015-11-06 | 1,141 | 1,155 | 1,130 | 1,140 | 779,000 | 2,280 |
| 2015-11-05 | 1,122 | 1,139 | 1,115 | 1,133 | 948,000 | 2,266 |
| 2015-11-04 | 1,150 | 1,150 | 1,115 | 1,116 | 1,518,000 | 2,232 |
| 2015-11-02 | 1,159 | 1,167 | 1,126 | 1,129 | 1,738,000 | 2,258 |
| 2015-10-30 | 1,168 | 1,189 | 1,161 | 1,188 | 1,681,000 | 2,376 |
| 2015-10-29 | 1,190 | 1,190 | 1,165 | 1,172 | 1,222,000 | 2,344 |
| 2015-10-28 | 1,181 | 1,188 | 1,173 | 1,183 | 911,000 | 2,366 |
| 2015-10-27 | 1,184 | 1,195 | 1,180 | 1,180 | 1,056,000 | 2,360 |
| 2015-10-26 | 1,183 | 1,196 | 1,182 | 1,184 | 884,000 | 2,368 |
| 2015-10-23 | 1,171 | 1,180 | 1,166 | 1,176 | 1,332,000 | 2,352 |
| 2015-10-22 | 1,156 | 1,166 | 1,147 | 1,147 | 925,000 | 2,294 |
| 2015-10-21 | 1,136 | 1,164 | 1,134 | 1,162 | 933,000 | 2,324 |
| 2015-10-20 | 1,151 | 1,151 | 1,134 | 1,140 | 828,000 | 2,280 |
| 2015-10-19 | 1,147 | 1,153 | 1,137 | 1,145 | 921,000 | 2,290 |
| 2015-10-16 | 1,142 | 1,159 | 1,139 | 1,148 | 992,000 | 2,296 |
| 2015-10-15 | 1,112 | 1,139 | 1,112 | 1,134 | 900,000 | 2,268 |
| 2015-10-14 | 1,141 | 1,148 | 1,115 | 1,119 | 1,162,000 | 2,238 |
| 2015-10-13 | 1,137 | 1,155 | 1,136 | 1,153 | 1,619,000 | 2,306 |
| 2015-10-09 | 1,127 | 1,145 | 1,118 | 1,145 | 2,033,000 | 2,290 |
| 2015-10-08 | 1,121 | 1,128 | 1,110 | 1,115 | 1,582,000 | 2,230 |
| 2015-10-07 | 1,127 | 1,127 | 1,096 | 1,121 | 1,332,000 | 2,242 |
| 2015-10-06 | 1,113 | 1,125 | 1,113 | 1,120 | 1,094,000 | 2,240 |
| 2015-10-05 | 1,107 | 1,124 | 1,101 | 1,110 | 1,079,000 | 2,220 |
| 2015-10-02 | 1,088 | 1,108 | 1,082 | 1,093 | 981,000 | 2,186 |
| 2015-10-01 | 1,074 | 1,103 | 1,054 | 1,095 | 1,781,000 | 2,190 |
| 2015-09-30 | 1,080 | 1,089 | 1,062 | 1,074 | 1,981,000 | 2,148 |
| 2015-09-29 | 1,102 | 1,102 | 1,070 | 1,071 | 1,644,000 | 2,142 |
| 2015-09-28 | 1,098 | 1,134 | 1,094 | 1,116 | 1,683,000 | 2,232 |
| 2015-09-25 | 1,084 | 1,102 | 1,073 | 1,102 | 2,659,000 | 2,204 |
| 2015-09-24 | 1,086 | 1,109 | 1,077 | 1,077 | 1,737,000 | 2,154 |
| 2015-09-18 | 1,125 | 1,125 | 1,100 | 1,100 | 1,651,000 | 2,200 |
| 2015-09-17 | 1,127 | 1,131 | 1,111 | 1,126 | 1,253,000 | 2,252 |
| 2015-09-16 | 1,118 | 1,123 | 1,106 | 1,122 | 1,549,000 | 2,244 |
| 2015-09-15 | 1,106 | 1,126 | 1,100 | 1,106 | 1,044,000 | 2,212 |
| 2015-09-14 | 1,108 | 1,119 | 1,096 | 1,099 | 1,454,000 | 2,198 |
| 2015-09-11 | 1,070 | 1,102 | 1,067 | 1,099 | 3,620,000 | 2,198 |
| 2015-09-10 | 1,071 | 1,087 | 1,061 | 1,084 | 1,544,000 | 2,168 |
| 2015-09-09 | 1,063 | 1,096 | 1,060 | 1,095 | 1,903,000 | 2,190 |
| 2015-09-08 | 1,060 | 1,063 | 1,030 | 1,030 | 1,105,000 | 2,060 |
| 2015-09-07 | 1,043 | 1,068 | 1,027 | 1,058 | 1,495,000 | 2,116 |
| 2015-09-04 | 1,072 | 1,075 | 1,034 | 1,045 | 1,534,000 | 2,090 |
| 2015-09-03 | 1,073 | 1,089 | 1,057 | 1,060 | 1,367,000 | 2,120 |
| 2015-09-02 | 1,059 | 1,095 | 1,055 | 1,068 | 1,651,000 | 2,136 |
| 2015-09-01 | 1,100 | 1,111 | 1,074 | 1,074 | 2,152,000 | 2,148 |
| 2015-08-31 | 1,113 | 1,121 | 1,101 | 1,108 | 1,629,000 | 2,216 |
| 2015-08-28 | 1,125 | 1,132 | 1,107 | 1,119 | 1,437,000 | 2,238 |
| 2015-08-27 | 1,092 | 1,118 | 1,088 | 1,095 | 1,574,000 | 2,190 |
| 2015-08-26 | 1,043 | 1,074 | 1,041 | 1,072 | 2,774,000 | 2,144 |
| 2015-08-25 | 1,060 | 1,090 | 1,034 | 1,037 | 3,585,000 | 2,074 |
| 2015-08-24 | 1,131 | 1,146 | 1,090 | 1,090 | 2,772,000 | 2,180 |
| 2015-08-21 | 1,198 | 1,202 | 1,161 | 1,161 | 1,542,000 | 2,322 |
| 2015-08-20 | 1,212 | 1,229 | 1,211 | 1,211 | 914,000 | 2,422 |
| 2015-08-19 | 1,225 | 1,242 | 1,217 | 1,217 | 964,000 | 2,434 |
| 2015-08-18 | 1,243 | 1,243 | 1,226 | 1,232 | 471,000 | 2,464 |
| 2015-08-17 | 1,234 | 1,243 | 1,230 | 1,239 | 619,000 | 2,478 |
| 2015-08-14 | 1,235 | 1,239 | 1,224 | 1,225 | 852,000 | 2,450 |
| 2015-08-13 | 1,233 | 1,241 | 1,221 | 1,235 | 1,088,000 | 2,470 |
| 2015-08-12 | 1,248 | 1,256 | 1,227 | 1,232 | 1,083,000 | 2,464 |
| 2015-08-11 | 1,277 | 1,277 | 1,236 | 1,252 | 1,154,000 | 2,504 |
| 2015-08-10 | 1,242 | 1,271 | 1,242 | 1,270 | 1,156,000 | 2,540 |
| 2015-08-07 | 1,270 | 1,270 | 1,240 | 1,250 | 1,121,000 | 2,500 |
| 2015-08-06 | 1,283 | 1,287 | 1,268 | 1,275 | 1,476,000 | 2,550 |
| 2015-08-05 | 1,252 | 1,280 | 1,248 | 1,270 | 1,298,000 | 2,540 |
| 2015-08-04 | 1,248 | 1,253 | 1,236 | 1,253 | 1,207,000 | 2,506 |
| 2015-08-03 | 1,247 | 1,247 | 1,220 | 1,242 | 830,000 | 2,484 |
| 2015-07-31 | 1,223 | 1,244 | 1,220 | 1,241 | 1,271,000 | 2,482 |
| 2015-07-30 | 1,222 | 1,237 | 1,222 | 1,224 | 897,000 | 2,448 |
| 2015-07-29 | 1,216 | 1,234 | 1,210 | 1,224 | 826,000 | 2,448 |
| 2015-07-28 | 1,209 | 1,224 | 1,205 | 1,216 | 1,106,000 | 2,432 |
| 2015-07-27 | 1,227 | 1,237 | 1,210 | 1,220 | 934,000 | 2,440 |
| 2015-07-24 | 1,245 | 1,249 | 1,235 | 1,235 | 704,000 | 2,470 |
| 2015-07-23 | 1,231 | 1,246 | 1,226 | 1,244 | 681,000 | 2,488 |
| 2015-07-22 | 1,235 | 1,247 | 1,224 | 1,225 | 938,000 | 2,450 |
| 2015-07-21 | 1,228 | 1,240 | 1,223 | 1,239 | 731,000 | 2,478 |
| 2015-07-17 | 1,225 | 1,237 | 1,219 | 1,224 | 948,000 | 2,448 |
| 2015-07-16 | 1,228 | 1,234 | 1,219 | 1,225 | 1,415,000 | 2,450 |
| 2015-07-15 | 1,207 | 1,222 | 1,204 | 1,218 | 1,708,000 | 2,436 |
| 2015-07-14 | 1,216 | 1,220 | 1,210 | 1,212 | 1,482,000 | 2,424 |
| 2015-07-13 | 1,172 | 1,208 | 1,163 | 1,204 | 1,154,000 | 2,408 |
| 2015-07-10 | 1,157 | 1,181 | 1,150 | 1,165 | 1,459,000 | 2,330 |
| 2015-07-09 | 1,145 | 1,166 | 1,126 | 1,150 | 2,497,000 | 2,300 |
| 2015-07-08 | 1,188 | 1,197 | 1,168 | 1,168 | 1,492,000 | 2,336 |
| 2015-07-07 | 1,175 | 1,200 | 1,174 | 1,196 | 1,317,000 | 2,392 |
| 2015-07-06 | 1,144 | 1,170 | 1,143 | 1,164 | 1,719,000 | 2,328 |
| 2015-07-03 | 1,156 | 1,174 | 1,153 | 1,163 | 828,000 | 2,326 |
| 2015-07-02 | 1,150 | 1,175 | 1,150 | 1,164 | 1,333,000 | 2,328 |
| 2015-07-01 | 1,146 | 1,149 | 1,127 | 1,140 | 1,980,000 | 2,280 |
| 2015-06-30 | 1,170 | 1,192 | 1,139 | 1,143 | 3,494,000 | 2,286 |
| 2015-06-29 | 1,165 | 1,189 | 1,165 | 1,177 | 1,554,000 | 2,354 |
| 2015-06-26 | 1,200 | 1,200 | 1,183 | 1,195 | 1,022,000 | 2,390 |
| 2015-06-25 | 1,210 | 1,216 | 1,203 | 1,203 | 921,000 | 2,406 |
| 2015-06-24 | 1,224 | 1,226 | 1,215 | 1,216 | 1,589,000 | 2,432 |
| 2015-06-23 | 1,210 | 1,220 | 1,207 | 1,220 | 1,095,000 | 2,440 |
| 2015-06-22 | 1,172 | 1,203 | 1,170 | 1,202 | 1,342,000 | 2,404 |
| 2015-06-19 | 1,174 | 1,179 | 1,170 | 1,170 | 1,085,000 | 2,340 |
| 2015-06-18 | 1,169 | 1,171 | 1,153 | 1,158 | 1,196,000 | 2,316 |
| 2015-06-17 | 1,180 | 1,183 | 1,164 | 1,174 | 892,000 | 2,348 |
| 2015-06-16 | 1,187 | 1,196 | 1,178 | 1,178 | 807,000 | 2,356 |
| 2015-06-15 | 1,170 | 1,189 | 1,170 | 1,186 | 877,000 | 2,372 |
| 2015-06-12 | 1,200 | 1,200 | 1,171 | 1,180 | 3,046,000 | 2,360 |
| 2015-06-11 | 1,164 | 1,198 | 1,163 | 1,195 | 1,335,000 | 2,390 |
| 2015-06-10 | 1,185 | 1,185 | 1,158 | 1,159 | 1,512,000 | 2,318 |
| 2015-06-09 | 1,177 | 1,197 | 1,176 | 1,185 | 1,954,000 | 2,370 |
| 2015-06-08 | 1,176 | 1,182 | 1,167 | 1,175 | 1,232,000 | 2,350 |
| 2015-06-05 | 1,154 | 1,176 | 1,151 | 1,174 | 1,835,000 | 2,348 |
| 2015-06-04 | 1,157 | 1,160 | 1,140 | 1,149 | 1,100,000 | 2,298 |
| 2015-06-03 | 1,169 | 1,173 | 1,148 | 1,154 | 1,360,000 | 2,308 |
| 2015-06-02 | 1,177 | 1,202 | 1,172 | 1,176 | 1,690,000 | 2,352 |
| 2015-06-01 | 1,162 | 1,173 | 1,160 | 1,170 | 1,351,000 | 2,340 |
| 2015-05-29 | 1,170 | 1,188 | 1,170 | 1,179 | 3,116,000 | 2,358 |
| 2015-05-28 | 1,175 | 1,177 | 1,162 | 1,173 | 1,712,000 | 2,346 |
| 2015-05-27 | 1,181 | 1,183 | 1,166 | 1,175 | 932,000 | 2,350 |
| 2015-05-26 | 1,180 | 1,187 | 1,178 | 1,181 | 779,000 | 2,362 |
| 2015-05-25 | 1,196 | 1,196 | 1,179 | 1,183 | 859,000 | 2,366 |
| 2015-05-22 | 1,185 | 1,190 | 1,171 | 1,188 | 1,187,000 | 2,376 |
| 2015-05-21 | 1,184 | 1,202 | 1,182 | 1,187 | 1,756,000 | 2,374 |
| 2015-05-20 | 1,162 | 1,179 | 1,153 | 1,177 | 1,514,000 | 2,354 |
| 2015-05-19 | 1,156 | 1,159 | 1,147 | 1,150 | 1,345,000 | 2,300 |
| 2015-05-18 | 1,133 | 1,149 | 1,133 | 1,148 | 1,057,000 | 2,296 |
| 2015-05-15 | 1,113 | 1,133 | 1,113 | 1,133 | 1,591,000 | 2,266 |
| 2015-05-14 | 1,139 | 1,140 | 1,112 | 1,114 | 2,008,000 | 2,228 |
| 2015-05-13 | 1,155 | 1,167 | 1,149 | 1,153 | 1,758,000 | 2,306 |
| 2015-05-12 | 1,159 | 1,170 | 1,138 | 1,152 | 1,774,000 | 2,304 |
| 2015-05-11 | 1,160 | 1,165 | 1,153 | 1,154 | 1,348,000 | 2,308 |
| 2015-05-08 | 1,143 | 1,157 | 1,143 | 1,151 | 1,758,000 | 2,302 |
| 2015-05-07 | 1,145 | 1,170 | 1,132 | 1,142 | 3,120,000 | 2,284 |
| 2015-05-01 | 1,191 | 1,204 | 1,167 | 1,177 | 1,761,000 | 2,354 |
| 2015-04-30 | 1,239 | 1,242 | 1,196 | 1,207 | 1,785,000 | 2,414 |
| 2015-04-28 | 1,231 | 1,243 | 1,222 | 1,231 | 1,136,000 | 2,462 |
| 2015-04-27 | 1,219 | 1,232 | 1,218 | 1,226 | 895,000 | 2,452 |
| 2015-04-24 | 1,242 | 1,242 | 1,228 | 1,228 | 719,000 | 2,456 |
| 2015-04-23 | 1,238 | 1,250 | 1,232 | 1,239 | 1,045,000 | 2,478 |
| 2015-04-22 | 1,248 | 1,251 | 1,235 | 1,238 | 1,177,000 | 2,476 |
| 2015-04-21 | 1,222 | 1,249 | 1,222 | 1,249 | 872,000 | 2,498 |
| 2015-04-20 | 1,226 | 1,238 | 1,214 | 1,224 | 742,000 | 2,448 |
| 2015-04-17 | 1,231 | 1,245 | 1,216 | 1,231 | 1,034,000 | 2,462 |
| 2015-04-16 | 1,229 | 1,239 | 1,225 | 1,237 | 894,000 | 2,474 |
| 2015-04-15 | 1,239 | 1,249 | 1,229 | 1,233 | 1,141,000 | 2,466 |
| 2015-04-14 | 1,227 | 1,256 | 1,227 | 1,247 | 817,000 | 2,494 |
| 2015-04-13 | 1,251 | 1,251 | 1,226 | 1,241 | 1,344,000 | 2,482 |
| 2015-04-10 | 1,258 | 1,261 | 1,246 | 1,253 | 1,868,000 | 2,506 |
| 2015-04-09 | 1,268 | 1,269 | 1,258 | 1,262 | 698,000 | 2,524 |
| 2015-04-08 | 1,265 | 1,278 | 1,261 | 1,268 | 915,000 | 2,536 |
| 2015-04-07 | 1,241 | 1,266 | 1,240 | 1,258 | 974,000 | 2,516 |
| 2015-04-06 | 1,238 | 1,244 | 1,231 | 1,241 | 611,000 | 2,482 |
| 2015-04-03 | 1,255 | 1,257 | 1,239 | 1,244 | 1,292,000 | 2,488 |
| 2015-04-02 | 1,236 | 1,279 | 1,236 | 1,262 | 1,994,000 | 2,524 |
| 2015-04-01 | 1,216 | 1,235 | 1,200 | 1,221 | 2,214,000 | 2,442 |
| 2015-03-31 | 1,275 | 1,279 | 1,225 | 1,225 | 2,020,000 | 2,450 |
| 2015-03-30 | 1,273 | 1,291 | 1,267 | 1,271 | 1,439,000 | 2,542 |
| 2015-03-27 | 1,300 | 1,312 | 1,255 | 1,268 | 2,474,000 | 2,536 |
| 2015-03-26 | 1,336 | 1,336 | 1,308 | 1,311 | 2,571,000 | 2,622 |
| 2015-03-25 | 1,327 | 1,343 | 1,326 | 1,341 | 1,506,000 | 2,682 |
| 2015-03-24 | 1,336 | 1,338 | 1,317 | 1,336 | 1,692,000 | 2,672 |
| 2015-03-23 | 1,344 | 1,348 | 1,335 | 1,343 | 1,095,000 | 2,686 |
| 2015-03-20 | 1,343 | 1,348 | 1,332 | 1,337 | 1,664,000 | 2,674 |
| 2015-03-19 | 1,341 | 1,353 | 1,330 | 1,346 | 1,870,000 | 2,692 |
| 2015-03-18 | 1,315 | 1,347 | 1,315 | 1,343 | 1,457,000 | 2,686 |
| 2015-03-17 | 1,315 | 1,324 | 1,307 | 1,318 | 1,297,000 | 2,636 |
| 2015-03-16 | 1,301 | 1,312 | 1,298 | 1,304 | 1,156,000 | 2,608 |
| 2015-03-13 | 1,302 | 1,313 | 1,289 | 1,306 | 4,120,000 | 2,612 |
| 2015-03-12 | 1,259 | 1,300 | 1,256 | 1,296 | 2,207,000 | 2,592 |
| 2015-03-11 | 1,240 | 1,266 | 1,240 | 1,260 | 1,500,000 | 2,520 |
| 2015-03-10 | 1,247 | 1,255 | 1,236 | 1,242 | 1,778,000 | 2,484 |
| 2015-03-09 | 1,240 | 1,248 | 1,238 | 1,242 | 1,118,000 | 2,484 |
| 2015-03-06 | 1,247 | 1,256 | 1,244 | 1,247 | 1,443,000 | 2,494 |
| 2015-03-05 | 1,240 | 1,250 | 1,240 | 1,248 | 1,223,000 | 2,496 |
| 2015-03-04 | 1,243 | 1,243 | 1,226 | 1,236 | 999,000 | 2,472 |
| 2015-03-03 | 1,245 | 1,247 | 1,232 | 1,243 | 1,253,000 | 2,486 |
| 2015-03-02 | 1,245 | 1,254 | 1,239 | 1,240 | 1,148,000 | 2,480 |
| 2015-02-27 | 1,260 | 1,261 | 1,241 | 1,247 | 1,885,000 | 2,494 |
| 2015-02-26 | 1,251 | 1,260 | 1,242 | 1,259 | 1,512,000 | 2,518 |
| 2015-02-25 | 1,265 | 1,265 | 1,246 | 1,254 | 1,511,000 | 2,508 |
| 2015-02-24 | 1,268 | 1,269 | 1,257 | 1,263 | 1,774,000 | 2,526 |
| 2015-02-23 | 1,266 | 1,270 | 1,257 | 1,269 | 1,870,000 | 2,538 |
| 2015-02-20 | 1,231 | 1,251 | 1,231 | 1,250 | 2,551,000 | 2,500 |
| 2015-02-19 | 1,215 | 1,231 | 1,215 | 1,229 | 1,615,000 | 2,458 |
| 2015-02-18 | 1,200 | 1,226 | 1,198 | 1,220 | 2,739,000 | 2,440 |
| 2015-02-17 | 1,172 | 1,195 | 1,172 | 1,192 | 1,218,000 | 2,384 |
| 2015-02-16 | 1,179 | 1,190 | 1,172 | 1,180 | 1,143,000 | 2,360 |
| 2015-02-13 | 1,187 | 1,189 | 1,168 | 1,172 | 1,649,000 | 2,344 |
| 2015-02-12 | 1,160 | 1,194 | 1,153 | 1,188 | 2,363,000 | 2,376 |
| 2015-02-10 | 1,137 | 1,147 | 1,130 | 1,145 | 1,187,000 | 2,290 |
| 2015-02-09 | 1,145 | 1,148 | 1,122 | 1,123 | 1,381,000 | 2,246 |
| 2015-02-06 | 1,139 | 1,140 | 1,125 | 1,134 | 808,000 | 2,268 |
| 2015-02-05 | 1,110 | 1,135 | 1,107 | 1,123 | 1,128,000 | 2,246 |
| 2015-02-04 | 1,140 | 1,154 | 1,134 | 1,140 | 1,768,000 | 2,280 |
| 2015-02-03 | 1,159 | 1,160 | 1,115 | 1,120 | 1,625,000 | 2,240 |
| 2015-02-02 | 1,131 | 1,158 | 1,127 | 1,155 | 1,735,000 | 2,310 |
| 2015-01-30 | 1,165 | 1,167 | 1,150 | 1,152 | 1,338,000 | 2,304 |
| 2015-01-29 | 1,168 | 1,175 | 1,148 | 1,150 | 1,969,000 | 2,300 |
| 2015-01-28 | 1,141 | 1,179 | 1,138 | 1,175 | 2,489,000 | 2,350 |
| 2015-01-27 | 1,120 | 1,140 | 1,120 | 1,140 | 1,772,000 | 2,280 |
| 2015-01-26 | 1,096 | 1,115 | 1,093 | 1,115 | 1,049,000 | 2,230 |
| 2015-01-23 | 1,099 | 1,103 | 1,093 | 1,103 | 1,630,000 | 2,206 |
| 2015-01-22 | 1,090 | 1,093 | 1,081 | 1,090 | 1,148,000 | 2,180 |
| 2015-01-21 | 1,084 | 1,092 | 1,081 | 1,090 | 1,352,000 | 2,180 |
| 2015-01-20 | 1,071 | 1,086 | 1,069 | 1,085 | 1,254,000 | 2,170 |
| 2015-01-19 | 1,069 | 1,072 | 1,056 | 1,071 | 1,246,000 | 2,142 |
| 2015-01-16 | 1,056 | 1,066 | 1,043 | 1,066 | 1,752,000 | 2,132 |
| 2015-01-15 | 1,064 | 1,079 | 1,063 | 1,078 | 1,222,000 | 2,156 |
| 2015-01-14 | 1,041 | 1,068 | 1,041 | 1,065 | 1,787,000 | 2,130 |
| 2015-01-13 | 1,025 | 1,052 | 1,021 | 1,051 | 1,513,000 | 2,102 |
| 2015-01-09 | 1,055 | 1,056 | 1,034 | 1,041 | 1,751,000 | 2,082 |
| 2015-01-08 | 1,034 | 1,058 | 1,033 | 1,047 | 2,528,000 | 2,094 |
| 2015-01-07 | 1,022 | 1,029 | 1,014 | 1,016 | 1,809,000 | 2,032 |
| 2015-01-06 | 1,036 | 1,042 | 1,031 | 1,033 | 2,022,000 | 2,066 |
| 2015-01-05 | 1,065 | 1,069 | 1,054 | 1,056 | 2,068,000 | 2,112 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株
