9010 富士急行(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 | 1,169 | 1,169 | 1,152 | 1,162 | 83,000 | 2,324 |
| 2015-12-29 | 1,123 | 1,147 | 1,112 | 1,147 | 74,000 | 2,294 |
| 2015-12-28 | 1,103 | 1,133 | 1,103 | 1,124 | 48,000 | 2,248 |
| 2015-12-25 | 1,103 | 1,125 | 1,098 | 1,120 | 70,000 | 2,240 |
| 2015-12-24 | 1,133 | 1,136 | 1,119 | 1,123 | 252,000 | 2,246 |
| 2015-12-22 | 1,118 | 1,137 | 1,116 | 1,127 | 273,000 | 2,254 |
| 2015-12-21 | 1,124 | 1,124 | 1,103 | 1,107 | 131,000 | 2,214 |
| 2015-12-18 | 1,118 | 1,140 | 1,118 | 1,124 | 203,000 | 2,248 |
| 2015-12-17 | 1,085 | 1,121 | 1,085 | 1,118 | 202,000 | 2,236 |
| 2015-12-16 | 1,086 | 1,100 | 1,073 | 1,083 | 192,000 | 2,166 |
| 2015-12-15 | 1,073 | 1,096 | 1,073 | 1,085 | 98,000 | 2,170 |
| 2015-12-14 | 1,095 | 1,095 | 1,078 | 1,086 | 120,000 | 2,172 |
| 2015-12-11 | 1,109 | 1,122 | 1,101 | 1,105 | 250,000 | 2,210 |
| 2015-12-10 | 1,138 | 1,152 | 1,138 | 1,139 | 67,000 | 2,278 |
| 2015-12-09 | 1,140 | 1,150 | 1,139 | 1,144 | 49,000 | 2,288 |
| 2015-12-08 | 1,163 | 1,163 | 1,148 | 1,150 | 46,000 | 2,300 |
| 2015-12-07 | 1,164 | 1,169 | 1,156 | 1,156 | 60,000 | 2,312 |
| 2015-12-04 | 1,168 | 1,168 | 1,139 | 1,139 | 135,000 | 2,278 |
| 2015-12-03 | 1,180 | 1,180 | 1,162 | 1,168 | 323,000 | 2,336 |
| 2015-12-02 | 1,179 | 1,181 | 1,169 | 1,181 | 123,000 | 2,362 |
| 2015-12-01 | 1,185 | 1,185 | 1,161 | 1,165 | 48,000 | 2,330 |
| 2015-11-30 | 1,185 | 1,186 | 1,163 | 1,175 | 119,000 | 2,350 |
| 2015-11-27 | 1,185 | 1,193 | 1,161 | 1,177 | 81,000 | 2,354 |
| 2015-11-26 | 1,168 | 1,191 | 1,168 | 1,185 | 146,000 | 2,370 |
| 2015-11-25 | 1,169 | 1,174 | 1,164 | 1,168 | 136,000 | 2,336 |
| 2015-11-24 | 1,167 | 1,173 | 1,158 | 1,168 | 135,000 | 2,336 |
| 2015-11-20 | 1,170 | 1,175 | 1,145 | 1,156 | 142,000 | 2,312 |
| 2015-11-19 | 1,170 | 1,177 | 1,157 | 1,170 | 134,000 | 2,340 |
| 2015-11-18 | 1,162 | 1,162 | 1,136 | 1,150 | 299,000 | 2,300 |
| 2015-11-17 | 1,140 | 1,144 | 1,128 | 1,134 | 295,000 | 2,268 |
| 2015-11-16 | 1,162 | 1,162 | 1,137 | 1,140 | 255,000 | 2,280 |
| 2015-11-13 | 1,152 | 1,160 | 1,145 | 1,157 | 136,000 | 2,314 |
| 2015-11-12 | 1,159 | 1,165 | 1,156 | 1,157 | 189,000 | 2,314 |
| 2015-11-11 | 1,129 | 1,153 | 1,127 | 1,149 | 275,000 | 2,298 |
| 2015-11-10 | 1,153 | 1,153 | 1,140 | 1,144 | 111,000 | 2,288 |
| 2015-11-09 | 1,154 | 1,165 | 1,147 | 1,153 | 190,000 | 2,306 |
| 2015-11-06 | 1,176 | 1,176 | 1,151 | 1,154 | 149,000 | 2,308 |
| 2015-11-05 | 1,150 | 1,180 | 1,150 | 1,165 | 200,000 | 2,330 |
| 2015-11-04 | 1,115 | 1,144 | 1,115 | 1,120 | 218,000 | 2,240 |
| 2015-11-02 | 1,150 | 1,150 | 1,113 | 1,114 | 182,000 | 2,228 |
| 2015-10-30 | 1,166 | 1,166 | 1,143 | 1,153 | 234,000 | 2,306 |
| 2015-10-29 | 1,270 | 1,271 | 1,151 | 1,176 | 584,000 | 2,352 |
| 2015-10-28 | 1,262 | 1,277 | 1,261 | 1,270 | 211,000 | 2,540 |
| 2015-10-27 | 1,265 | 1,269 | 1,257 | 1,262 | 157,000 | 2,524 |
| 2015-10-26 | 1,260 | 1,266 | 1,247 | 1,259 | 216,000 | 2,518 |
| 2015-10-23 | 1,230 | 1,252 | 1,230 | 1,245 | 192,000 | 2,490 |
| 2015-10-22 | 1,200 | 1,218 | 1,200 | 1,210 | 121,000 | 2,420 |
| 2015-10-21 | 1,185 | 1,202 | 1,185 | 1,200 | 75,000 | 2,400 |
| 2015-10-20 | 1,203 | 1,203 | 1,185 | 1,196 | 98,000 | 2,392 |
| 2015-10-19 | 1,188 | 1,203 | 1,181 | 1,196 | 194,000 | 2,392 |
| 2015-10-16 | 1,182 | 1,205 | 1,181 | 1,186 | 209,000 | 2,372 |
| 2015-10-15 | 1,151 | 1,176 | 1,151 | 1,174 | 116,000 | 2,348 |
| 2015-10-14 | 1,177 | 1,177 | 1,150 | 1,150 | 117,000 | 2,300 |
| 2015-10-13 | 1,158 | 1,182 | 1,155 | 1,179 | 106,000 | 2,358 |
| 2015-10-09 | 1,133 | 1,176 | 1,130 | 1,168 | 271,000 | 2,336 |
| 2015-10-08 | 1,126 | 1,136 | 1,120 | 1,133 | 248,000 | 2,266 |
| 2015-10-07 | 1,118 | 1,123 | 1,105 | 1,122 | 95,000 | 2,244 |
| 2015-10-06 | 1,119 | 1,129 | 1,099 | 1,111 | 172,000 | 2,222 |
| 2015-10-05 | 1,099 | 1,100 | 1,086 | 1,098 | 196,000 | 2,196 |
| 2015-10-02 | 1,168 | 1,169 | 1,075 | 1,088 | 226,000 | 2,176 |
| 2015-10-01 | 1,119 | 1,186 | 1,116 | 1,169 | 444,000 | 2,338 |
| 2015-09-30 | 1,124 | 1,129 | 1,108 | 1,118 | 252,000 | 2,236 |
| 2015-09-29 | 1,102 | 1,116 | 1,079 | 1,094 | 447,000 | 2,188 |
| 2015-09-28 | 1,084 | 1,117 | 1,077 | 1,103 | 376,000 | 2,206 |
| 2015-09-25 | 1,060 | 1,086 | 1,060 | 1,084 | 618,000 | 2,168 |
| 2015-09-24 | 1,050 | 1,084 | 1,049 | 1,050 | 515,000 | 2,100 |
| 2015-09-18 | 1,065 | 1,065 | 1,050 | 1,056 | 190,000 | 2,112 |
| 2015-09-17 | 1,051 | 1,073 | 1,048 | 1,071 | 173,000 | 2,142 |
| 2015-09-16 | 1,052 | 1,069 | 1,045 | 1,056 | 276,000 | 2,112 |
| 2015-09-15 | 1,055 | 1,084 | 1,047 | 1,048 | 334,000 | 2,096 |
| 2015-09-14 | 1,065 | 1,080 | 1,051 | 1,055 | 225,000 | 2,110 |
| 2015-09-11 | 1,054 | 1,085 | 1,043 | 1,049 | 456,000 | 2,098 |
| 2015-09-10 | 1,093 | 1,102 | 1,070 | 1,090 | 166,000 | 2,180 |
| 2015-09-09 | 1,101 | 1,128 | 1,096 | 1,109 | 127,000 | 2,218 |
| 2015-09-08 | 1,097 | 1,105 | 1,075 | 1,078 | 95,000 | 2,156 |
| 2015-09-07 | 1,093 | 1,112 | 1,091 | 1,100 | 84,000 | 2,200 |
| 2015-09-04 | 1,112 | 1,115 | 1,087 | 1,105 | 184,000 | 2,210 |
| 2015-09-03 | 1,134 | 1,149 | 1,111 | 1,112 | 165,000 | 2,224 |
| 2015-09-02 | 1,136 | 1,165 | 1,116 | 1,127 | 215,000 | 2,254 |
| 2015-09-01 | 1,214 | 1,214 | 1,139 | 1,139 | 259,000 | 2,278 |
| 2015-08-31 | 1,222 | 1,240 | 1,214 | 1,229 | 128,000 | 2,458 |
| 2015-08-28 | 1,233 | 1,244 | 1,198 | 1,240 | 218,000 | 2,480 |
| 2015-08-27 | 1,198 | 1,245 | 1,187 | 1,203 | 283,000 | 2,406 |
| 2015-08-26 | 1,180 | 1,202 | 1,177 | 1,199 | 271,000 | 2,398 |
| 2015-08-25 | 1,160 | 1,229 | 1,137 | 1,172 | 309,000 | 2,344 |
| 2015-08-24 | 1,222 | 1,266 | 1,205 | 1,205 | 384,000 | 2,410 |
| 2015-08-21 | 1,225 | 1,279 | 1,225 | 1,246 | 241,000 | 2,492 |
| 2015-08-20 | 1,215 | 1,283 | 1,211 | 1,253 | 416,000 | 2,506 |
| 2015-08-19 | 1,230 | 1,233 | 1,201 | 1,213 | 318,000 | 2,426 |
| 2015-08-18 | 1,255 | 1,264 | 1,233 | 1,239 | 259,000 | 2,478 |
| 2015-08-17 | 1,261 | 1,274 | 1,250 | 1,258 | 215,000 | 2,516 |
| 2015-08-14 | 1,242 | 1,278 | 1,242 | 1,253 | 323,000 | 2,506 |
| 2015-08-13 | 1,247 | 1,261 | 1,225 | 1,247 | 351,000 | 2,494 |
| 2015-08-12 | 1,264 | 1,281 | 1,261 | 1,273 | 186,000 | 2,546 |
| 2015-08-11 | 1,296 | 1,302 | 1,259 | 1,274 | 245,000 | 2,548 |
| 2015-08-10 | 1,255 | 1,298 | 1,252 | 1,295 | 216,000 | 2,590 |
| 2015-08-07 | 1,302 | 1,302 | 1,241 | 1,251 | 330,000 | 2,502 |
| 2015-08-06 | 1,300 | 1,318 | 1,295 | 1,303 | 253,000 | 2,606 |
| 2015-08-05 | 1,255 | 1,298 | 1,245 | 1,291 | 273,000 | 2,582 |
| 2015-08-04 | 1,265 | 1,275 | 1,247 | 1,248 | 209,000 | 2,496 |
| 2015-08-03 | 1,247 | 1,270 | 1,233 | 1,267 | 213,000 | 2,534 |
| 2015-07-31 | 1,268 | 1,276 | 1,227 | 1,239 | 259,000 | 2,478 |
| 2015-07-30 | 1,240 | 1,279 | 1,240 | 1,251 | 368,000 | 2,502 |
| 2015-07-29 | 1,213 | 1,243 | 1,207 | 1,224 | 296,000 | 2,448 |
| 2015-07-28 | 1,180 | 1,235 | 1,179 | 1,230 | 350,000 | 2,460 |
| 2015-07-27 | 1,189 | 1,199 | 1,186 | 1,193 | 306,000 | 2,386 |
| 2015-07-24 | 1,201 | 1,201 | 1,181 | 1,191 | 225,000 | 2,382 |
| 2015-07-23 | 1,174 | 1,220 | 1,174 | 1,207 | 422,000 | 2,414 |
| 2015-07-22 | 1,136 | 1,170 | 1,130 | 1,166 | 358,000 | 2,332 |
| 2015-07-21 | 1,125 | 1,143 | 1,123 | 1,140 | 184,000 | 2,280 |
| 2015-07-17 | 1,120 | 1,127 | 1,107 | 1,119 | 185,000 | 2,238 |
| 2015-07-16 | 1,120 | 1,143 | 1,105 | 1,131 | 308,000 | 2,262 |
| 2015-07-15 | 1,086 | 1,116 | 1,085 | 1,109 | 275,000 | 2,218 |
| 2015-07-14 | 1,090 | 1,090 | 1,072 | 1,083 | 204,000 | 2,166 |
| 2015-07-13 | 1,056 | 1,074 | 1,049 | 1,056 | 265,000 | 2,112 |
| 2015-07-10 | 1,055 | 1,064 | 1,039 | 1,042 | 217,000 | 2,084 |
| 2015-07-09 | 1,050 | 1,054 | 1,021 | 1,046 | 287,000 | 2,092 |
| 2015-07-08 | 1,090 | 1,098 | 1,057 | 1,057 | 238,000 | 2,114 |
| 2015-07-07 | 1,088 | 1,105 | 1,088 | 1,099 | 143,000 | 2,198 |
| 2015-07-06 | 1,086 | 1,093 | 1,081 | 1,085 | 189,000 | 2,170 |
| 2015-07-03 | 1,074 | 1,099 | 1,070 | 1,086 | 171,000 | 2,172 |
| 2015-07-02 | 1,088 | 1,088 | 1,066 | 1,082 | 185,000 | 2,164 |
| 2015-07-01 | 1,073 | 1,075 | 1,047 | 1,052 | 238,000 | 2,104 |
| 2015-06-30 | 1,078 | 1,085 | 1,049 | 1,061 | 383,000 | 2,122 |
| 2015-06-29 | 1,100 | 1,102 | 1,075 | 1,075 | 174,000 | 2,150 |
| 2015-06-26 | 1,096 | 1,106 | 1,088 | 1,097 | 201,000 | 2,194 |
| 2015-06-25 | 1,139 | 1,139 | 1,093 | 1,096 | 293,000 | 2,192 |
| 2015-06-24 | 1,147 | 1,149 | 1,132 | 1,134 | 250,000 | 2,268 |
| 2015-06-23 | 1,168 | 1,168 | 1,141 | 1,146 | 284,000 | 2,292 |
| 2015-06-22 | 1,147 | 1,168 | 1,145 | 1,165 | 217,000 | 2,330 |
| 2015-06-19 | 1,162 | 1,186 | 1,157 | 1,161 | 205,000 | 2,322 |
| 2015-06-18 | 1,173 | 1,182 | 1,167 | 1,177 | 216,000 | 2,354 |
| 2015-06-17 | 1,171 | 1,189 | 1,171 | 1,175 | 72,000 | 2,350 |
| 2015-06-16 | 1,178 | 1,185 | 1,170 | 1,174 | 49,000 | 2,348 |
| 2015-06-15 | 1,175 | 1,187 | 1,162 | 1,178 | 51,000 | 2,356 |
| 2015-06-12 | 1,186 | 1,202 | 1,185 | 1,191 | 163,000 | 2,382 |
| 2015-06-11 | 1,184 | 1,204 | 1,180 | 1,198 | 141,000 | 2,396 |
| 2015-06-10 | 1,189 | 1,189 | 1,163 | 1,165 | 66,000 | 2,330 |
| 2015-06-09 | 1,190 | 1,199 | 1,164 | 1,171 | 135,000 | 2,342 |
| 2015-06-08 | 1,195 | 1,212 | 1,193 | 1,204 | 124,000 | 2,408 |
| 2015-06-05 | 1,141 | 1,237 | 1,141 | 1,218 | 411,000 | 2,436 |
| 2015-06-04 | 1,125 | 1,165 | 1,125 | 1,158 | 234,000 | 2,316 |
| 2015-06-03 | 1,120 | 1,124 | 1,111 | 1,123 | 57,000 | 2,246 |
| 2015-06-02 | 1,120 | 1,125 | 1,114 | 1,120 | 74,000 | 2,240 |
| 2015-06-01 | 1,112 | 1,126 | 1,112 | 1,123 | 35,000 | 2,246 |
| 2015-05-29 | 1,118 | 1,129 | 1,116 | 1,127 | 145,000 | 2,254 |
| 2015-05-28 | 1,101 | 1,130 | 1,098 | 1,105 | 105,000 | 2,210 |
| 2015-05-27 | 1,095 | 1,118 | 1,082 | 1,112 | 82,000 | 2,224 |
| 2015-05-26 | 1,088 | 1,097 | 1,088 | 1,094 | 37,000 | 2,188 |
| 2015-05-25 | 1,101 | 1,103 | 1,086 | 1,096 | 72,000 | 2,192 |
| 2015-05-22 | 1,104 | 1,105 | 1,073 | 1,101 | 122,000 | 2,202 |
| 2015-05-21 | 1,115 | 1,127 | 1,105 | 1,105 | 86,000 | 2,210 |
| 2015-05-20 | 1,125 | 1,130 | 1,107 | 1,127 | 105,000 | 2,254 |
| 2015-05-19 | 1,092 | 1,129 | 1,092 | 1,116 | 135,000 | 2,232 |
| 2015-05-18 | 1,125 | 1,125 | 1,089 | 1,092 | 94,000 | 2,184 |
| 2015-05-15 | 1,091 | 1,112 | 1,091 | 1,109 | 101,000 | 2,218 |
| 2015-05-14 | 1,065 | 1,096 | 1,065 | 1,078 | 195,000 | 2,156 |
| 2015-05-13 | 1,056 | 1,068 | 1,042 | 1,064 | 211,000 | 2,128 |
| 2015-05-12 | 1,072 | 1,085 | 1,059 | 1,059 | 70,000 | 2,118 |
| 2015-05-11 | 1,056 | 1,081 | 1,052 | 1,072 | 151,000 | 2,144 |
| 2015-05-08 | 1,060 | 1,078 | 1,052 | 1,056 | 227,000 | 2,112 |
| 2015-05-07 | 1,098 | 1,116 | 1,055 | 1,060 | 158,000 | 2,120 |
| 2015-05-01 | 1,125 | 1,125 | 1,105 | 1,116 | 94,000 | 2,232 |
| 2015-04-30 | 1,165 | 1,166 | 1,122 | 1,125 | 221,000 | 2,250 |
| 2015-04-28 | 1,175 | 1,181 | 1,167 | 1,170 | 71,000 | 2,340 |
| 2015-04-27 | 1,182 | 1,187 | 1,176 | 1,177 | 35,000 | 2,354 |
| 2015-04-24 | 1,187 | 1,189 | 1,179 | 1,182 | 70,000 | 2,364 |
| 2015-04-23 | 1,181 | 1,196 | 1,181 | 1,187 | 31,000 | 2,374 |
| 2015-04-22 | 1,176 | 1,194 | 1,175 | 1,185 | 47,000 | 2,370 |
| 2015-04-21 | 1,172 | 1,198 | 1,171 | 1,178 | 55,000 | 2,356 |
| 2015-04-20 | 1,195 | 1,204 | 1,173 | 1,176 | 104,000 | 2,352 |
| 2015-04-17 | 1,173 | 1,204 | 1,173 | 1,197 | 151,000 | 2,394 |
| 2015-04-16 | 1,172 | 1,192 | 1,157 | 1,191 | 153,000 | 2,382 |
| 2015-04-15 | 1,170 | 1,185 | 1,166 | 1,181 | 60,000 | 2,362 |
| 2015-04-14 | 1,162 | 1,181 | 1,162 | 1,169 | 48,000 | 2,338 |
| 2015-04-13 | 1,176 | 1,179 | 1,163 | 1,169 | 39,000 | 2,338 |
| 2015-04-10 | 1,191 | 1,192 | 1,178 | 1,182 | 64,000 | 2,364 |
| 2015-04-09 | 1,183 | 1,195 | 1,181 | 1,191 | 99,000 | 2,382 |
| 2015-04-08 | 1,157 | 1,205 | 1,156 | 1,195 | 263,000 | 2,390 |
| 2015-04-07 | 1,156 | 1,161 | 1,148 | 1,157 | 87,000 | 2,314 |
| 2015-04-06 | 1,147 | 1,160 | 1,147 | 1,155 | 45,000 | 2,310 |
| 2015-04-03 | 1,156 | 1,164 | 1,136 | 1,163 | 80,000 | 2,326 |
| 2015-04-02 | 1,134 | 1,158 | 1,129 | 1,139 | 138,000 | 2,278 |
| 2015-04-01 | 1,117 | 1,135 | 1,102 | 1,127 | 131,000 | 2,254 |
| 2015-03-31 | 1,135 | 1,148 | 1,125 | 1,131 | 137,000 | 2,262 |
| 2015-03-30 | 1,106 | 1,131 | 1,106 | 1,123 | 99,000 | 2,246 |
| 2015-03-27 | 1,114 | 1,140 | 1,104 | 1,116 | 235,000 | 2,232 |
| 2015-03-26 | 1,131 | 1,143 | 1,128 | 1,135 | 276,000 | 2,270 |
| 2015-03-25 | 1,146 | 1,152 | 1,126 | 1,135 | 372,000 | 2,270 |
| 2015-03-24 | 1,185 | 1,188 | 1,175 | 1,176 | 160,000 | 2,352 |
| 2015-03-23 | 1,178 | 1,200 | 1,177 | 1,197 | 103,000 | 2,394 |
| 2015-03-20 | 1,184 | 1,189 | 1,173 | 1,180 | 173,000 | 2,360 |
| 2015-03-19 | 1,196 | 1,200 | 1,191 | 1,191 | 77,000 | 2,382 |
| 2015-03-18 | 1,196 | 1,200 | 1,185 | 1,196 | 84,000 | 2,392 |
| 2015-03-17 | 1,190 | 1,199 | 1,186 | 1,197 | 51,000 | 2,394 |
| 2015-03-16 | 1,201 | 1,203 | 1,182 | 1,185 | 141,000 | 2,370 |
| 2015-03-13 | 1,201 | 1,217 | 1,201 | 1,206 | 175,000 | 2,412 |
| 2015-03-12 | 1,232 | 1,232 | 1,210 | 1,222 | 66,000 | 2,444 |
| 2015-03-11 | 1,205 | 1,234 | 1,205 | 1,232 | 63,000 | 2,464 |
| 2015-03-10 | 1,224 | 1,224 | 1,205 | 1,205 | 74,000 | 2,410 |
| 2015-03-09 | 1,221 | 1,224 | 1,209 | 1,222 | 42,000 | 2,444 |
| 2015-03-06 | 1,234 | 1,240 | 1,221 | 1,225 | 55,000 | 2,450 |
| 2015-03-05 | 1,213 | 1,248 | 1,213 | 1,246 | 82,000 | 2,492 |
| 2015-03-04 | 1,217 | 1,223 | 1,206 | 1,213 | 68,000 | 2,426 |
| 2015-03-03 | 1,225 | 1,231 | 1,210 | 1,216 | 66,000 | 2,432 |
| 2015-03-02 | 1,231 | 1,249 | 1,225 | 1,229 | 46,000 | 2,458 |
| 2015-02-27 | 1,233 | 1,233 | 1,222 | 1,226 | 68,000 | 2,452 |
| 2015-02-26 | 1,237 | 1,237 | 1,221 | 1,235 | 88,000 | 2,470 |
| 2015-02-25 | 1,226 | 1,242 | 1,226 | 1,237 | 60,000 | 2,474 |
| 2015-02-24 | 1,237 | 1,252 | 1,230 | 1,232 | 78,000 | 2,464 |
| 2015-02-23 | 1,237 | 1,251 | 1,235 | 1,246 | 62,000 | 2,492 |
| 2015-02-20 | 1,264 | 1,264 | 1,237 | 1,242 | 79,000 | 2,484 |
| 2015-02-19 | 1,285 | 1,285 | 1,239 | 1,272 | 112,000 | 2,544 |
| 2015-02-18 | 1,263 | 1,283 | 1,256 | 1,282 | 84,000 | 2,564 |
| 2015-02-17 | 1,240 | 1,254 | 1,235 | 1,250 | 46,000 | 2,500 |
| 2015-02-16 | 1,218 | 1,234 | 1,213 | 1,231 | 42,000 | 2,462 |
| 2015-02-13 | 1,230 | 1,230 | 1,213 | 1,215 | 76,000 | 2,430 |
| 2015-02-12 | 1,198 | 1,233 | 1,198 | 1,221 | 103,000 | 2,442 |
| 2015-02-10 | 1,190 | 1,198 | 1,185 | 1,190 | 37,000 | 2,380 |
| 2015-02-09 | 1,210 | 1,212 | 1,192 | 1,196 | 35,000 | 2,392 |
| 2015-02-06 | 1,202 | 1,216 | 1,200 | 1,210 | 61,000 | 2,420 |
| 2015-02-05 | 1,209 | 1,233 | 1,197 | 1,202 | 93,000 | 2,404 |
| 2015-02-04 | 1,203 | 1,244 | 1,203 | 1,232 | 59,000 | 2,464 |
| 2015-02-03 | 1,298 | 1,298 | 1,201 | 1,202 | 107,000 | 2,404 |
| 2015-02-02 | 1,249 | 1,296 | 1,248 | 1,292 | 122,000 | 2,584 |
| 2015-01-30 | 1,235 | 1,241 | 1,228 | 1,238 | 52,000 | 2,476 |
| 2015-01-29 | 1,213 | 1,230 | 1,212 | 1,221 | 43,000 | 2,442 |
| 2015-01-28 | 1,182 | 1,225 | 1,171 | 1,216 | 111,000 | 2,432 |
| 2015-01-27 | 1,171 | 1,182 | 1,160 | 1,182 | 41,000 | 2,364 |
| 2015-01-26 | 1,139 | 1,175 | 1,139 | 1,173 | 41,000 | 2,346 |
| 2015-01-23 | 1,170 | 1,170 | 1,158 | 1,158 | 27,000 | 2,316 |
| 2015-01-22 | 1,162 | 1,164 | 1,155 | 1,164 | 32,000 | 2,328 |
| 2015-01-21 | 1,152 | 1,168 | 1,152 | 1,160 | 32,000 | 2,320 |
| 2015-01-20 | 1,129 | 1,165 | 1,129 | 1,165 | 69,000 | 2,330 |
| 2015-01-19 | 1,130 | 1,140 | 1,128 | 1,139 | 28,000 | 2,278 |
| 2015-01-16 | 1,136 | 1,141 | 1,121 | 1,135 | 53,000 | 2,270 |
| 2015-01-15 | 1,141 | 1,148 | 1,133 | 1,145 | 34,000 | 2,290 |
| 2015-01-14 | 1,135 | 1,143 | 1,126 | 1,128 | 34,000 | 2,256 |
| 2015-01-13 | 1,138 | 1,146 | 1,122 | 1,135 | 82,000 | 2,270 |
| 2015-01-09 | 1,143 | 1,151 | 1,139 | 1,145 | 43,000 | 2,290 |
| 2015-01-08 | 1,138 | 1,158 | 1,138 | 1,146 | 55,000 | 2,292 |
| 2015-01-07 | 1,125 | 1,157 | 1,125 | 1,147 | 55,000 | 2,294 |
| 2015-01-06 | 1,160 | 1,171 | 1,145 | 1,145 | 72,000 | 2,290 |
| 2015-01-05 | 1,175 | 1,175 | 1,165 | 1,166 | 21,000 | 2,332 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株
