9301 三菱倉庫(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 | 1,627 | 1,627 | 1,600 | 1,605 | 314,000 | 3,210 |
| 2015-12-29 | 1,612 | 1,612 | 1,587 | 1,611 | 266,000 | 3,222 |
| 2015-12-28 | 1,592 | 1,626 | 1,583 | 1,612 | 272,000 | 3,224 |
| 2015-12-25 | 1,600 | 1,601 | 1,575 | 1,578 | 231,000 | 3,156 |
| 2015-12-24 | 1,590 | 1,609 | 1,579 | 1,581 | 198,000 | 3,162 |
| 2015-12-22 | 1,568 | 1,592 | 1,561 | 1,586 | 275,000 | 3,172 |
| 2015-12-21 | 1,572 | 1,582 | 1,541 | 1,574 | 470,000 | 3,148 |
| 2015-12-18 | 1,630 | 1,680 | 1,584 | 1,587 | 906,000 | 3,174 |
| 2015-12-17 | 1,614 | 1,643 | 1,603 | 1,625 | 813,000 | 3,250 |
| 2015-12-16 | 1,569 | 1,581 | 1,561 | 1,574 | 663,000 | 3,148 |
| 2015-12-15 | 1,591 | 1,605 | 1,539 | 1,539 | 691,000 | 3,078 |
| 2015-12-14 | 1,586 | 1,599 | 1,570 | 1,583 | 604,000 | 3,166 |
| 2015-12-11 | 1,569 | 1,628 | 1,566 | 1,625 | 1,632,000 | 3,250 |
| 2015-12-10 | 1,613 | 1,613 | 1,578 | 1,582 | 493,000 | 3,164 |
| 2015-12-09 | 1,607 | 1,624 | 1,596 | 1,613 | 427,000 | 3,226 |
| 2015-12-08 | 1,613 | 1,627 | 1,604 | 1,612 | 401,000 | 3,224 |
| 2015-12-07 | 1,630 | 1,654 | 1,624 | 1,628 | 501,000 | 3,256 |
| 2015-12-04 | 1,650 | 1,655 | 1,616 | 1,624 | 654,000 | 3,248 |
| 2015-12-03 | 1,664 | 1,675 | 1,655 | 1,675 | 453,000 | 3,350 |
| 2015-12-02 | 1,701 | 1,701 | 1,649 | 1,665 | 1,059,000 | 3,330 |
| 2015-12-01 | 1,711 | 1,729 | 1,704 | 1,710 | 966,000 | 3,420 |
| 2015-11-30 | 1,705 | 1,722 | 1,675 | 1,721 | 1,312,000 | 3,442 |
| 2015-11-27 | 1,735 | 1,740 | 1,709 | 1,713 | 595,000 | 3,426 |
| 2015-11-26 | 1,712 | 1,728 | 1,707 | 1,717 | 544,000 | 3,434 |
| 2015-11-25 | 1,722 | 1,722 | 1,695 | 1,712 | 595,000 | 3,424 |
| 2015-11-24 | 1,717 | 1,728 | 1,707 | 1,721 | 570,000 | 3,442 |
| 2015-11-20 | 1,706 | 1,712 | 1,694 | 1,710 | 505,000 | 3,420 |
| 2015-11-19 | 1,692 | 1,734 | 1,692 | 1,728 | 759,000 | 3,456 |
| 2015-11-18 | 1,658 | 1,684 | 1,658 | 1,673 | 642,000 | 3,346 |
| 2015-11-17 | 1,651 | 1,687 | 1,651 | 1,671 | 587,000 | 3,342 |
| 2015-11-16 | 1,621 | 1,651 | 1,616 | 1,642 | 399,000 | 3,284 |
| 2015-11-13 | 1,662 | 1,662 | 1,629 | 1,642 | 840,000 | 3,284 |
| 2015-11-12 | 1,671 | 1,683 | 1,656 | 1,677 | 382,000 | 3,354 |
| 2015-11-11 | 1,679 | 1,700 | 1,670 | 1,675 | 678,000 | 3,350 |
| 2015-11-10 | 1,691 | 1,713 | 1,681 | 1,692 | 582,000 | 3,384 |
| 2015-11-09 | 1,664 | 1,722 | 1,661 | 1,719 | 842,000 | 3,438 |
| 2015-11-06 | 1,653 | 1,679 | 1,652 | 1,676 | 455,000 | 3,352 |
| 2015-11-05 | 1,614 | 1,655 | 1,595 | 1,655 | 839,000 | 3,310 |
| 2015-11-04 | 1,660 | 1,680 | 1,621 | 1,624 | 1,132,000 | 3,248 |
| 2015-11-02 | 1,672 | 1,680 | 1,644 | 1,651 | 1,266,000 | 3,302 |
| 2015-10-30 | 1,779 | 1,779 | 1,727 | 1,746 | 1,161,000 | 3,492 |
| 2015-10-29 | 1,770 | 1,777 | 1,726 | 1,751 | 1,393,000 | 3,502 |
| 2015-10-28 | 1,765 | 1,765 | 1,718 | 1,730 | 756,000 | 3,460 |
| 2015-10-27 | 1,780 | 1,789 | 1,737 | 1,744 | 603,000 | 3,488 |
| 2015-10-26 | 1,762 | 1,780 | 1,751 | 1,777 | 859,000 | 3,554 |
| 2015-10-23 | 1,743 | 1,765 | 1,729 | 1,755 | 991,000 | 3,510 |
| 2015-10-22 | 1,677 | 1,712 | 1,677 | 1,703 | 721,000 | 3,406 |
| 2015-10-21 | 1,646 | 1,697 | 1,641 | 1,689 | 763,000 | 3,378 |
| 2015-10-20 | 1,636 | 1,660 | 1,622 | 1,657 | 711,000 | 3,314 |
| 2015-10-19 | 1,639 | 1,645 | 1,606 | 1,632 | 866,000 | 3,264 |
| 2015-10-16 | 1,600 | 1,642 | 1,578 | 1,629 | 1,022,000 | 3,258 |
| 2015-10-15 | 1,563 | 1,587 | 1,547 | 1,576 | 896,000 | 3,152 |
| 2015-10-14 | 1,574 | 1,575 | 1,544 | 1,562 | 1,043,000 | 3,124 |
| 2015-10-13 | 1,548 | 1,563 | 1,524 | 1,558 | 1,042,000 | 3,116 |
| 2015-10-09 | 1,492 | 1,554 | 1,490 | 1,554 | 1,690,000 | 3,108 |
| 2015-10-08 | 1,496 | 1,513 | 1,464 | 1,469 | 878,000 | 2,938 |
| 2015-10-07 | 1,460 | 1,487 | 1,440 | 1,478 | 826,000 | 2,956 |
| 2015-10-06 | 1,448 | 1,473 | 1,439 | 1,460 | 1,091,000 | 2,920 |
| 2015-10-05 | 1,409 | 1,427 | 1,404 | 1,418 | 540,000 | 2,836 |
| 2015-10-02 | 1,407 | 1,416 | 1,381 | 1,413 | 731,000 | 2,826 |
| 2015-10-01 | 1,385 | 1,420 | 1,364 | 1,409 | 981,000 | 2,818 |
| 2015-09-30 | 1,420 | 1,420 | 1,374 | 1,382 | 1,197,000 | 2,764 |
| 2015-09-29 | 1,439 | 1,439 | 1,374 | 1,377 | 1,044,000 | 2,754 |
| 2015-09-28 | 1,471 | 1,487 | 1,440 | 1,449 | 806,000 | 2,898 |
| 2015-09-25 | 1,442 | 1,456 | 1,414 | 1,447 | 1,130,000 | 2,894 |
| 2015-09-24 | 1,451 | 1,480 | 1,430 | 1,431 | 697,000 | 2,862 |
| 2015-09-18 | 1,507 | 1,509 | 1,476 | 1,479 | 625,000 | 2,958 |
| 2015-09-17 | 1,524 | 1,540 | 1,515 | 1,530 | 350,000 | 3,060 |
| 2015-09-16 | 1,532 | 1,540 | 1,509 | 1,522 | 471,000 | 3,044 |
| 2015-09-15 | 1,521 | 1,537 | 1,507 | 1,515 | 562,000 | 3,030 |
| 2015-09-14 | 1,562 | 1,562 | 1,505 | 1,512 | 563,000 | 3,024 |
| 2015-09-11 | 1,538 | 1,564 | 1,531 | 1,536 | 2,048,000 | 3,072 |
| 2015-09-10 | 1,514 | 1,561 | 1,508 | 1,560 | 716,000 | 3,120 |
| 2015-09-09 | 1,483 | 1,565 | 1,480 | 1,565 | 1,125,000 | 3,130 |
| 2015-09-08 | 1,475 | 1,475 | 1,422 | 1,424 | 557,000 | 2,848 |
| 2015-09-07 | 1,431 | 1,479 | 1,410 | 1,469 | 689,000 | 2,938 |
| 2015-09-04 | 1,469 | 1,469 | 1,413 | 1,420 | 507,000 | 2,840 |
| 2015-09-03 | 1,483 | 1,505 | 1,465 | 1,465 | 532,000 | 2,930 |
| 2015-09-02 | 1,417 | 1,505 | 1,412 | 1,453 | 1,040,000 | 2,906 |
| 2015-09-01 | 1,472 | 1,477 | 1,420 | 1,421 | 801,000 | 2,842 |
| 2015-08-31 | 1,493 | 1,493 | 1,458 | 1,463 | 759,000 | 2,926 |
| 2015-08-28 | 1,512 | 1,519 | 1,482 | 1,498 | 615,000 | 2,996 |
| 2015-08-27 | 1,466 | 1,498 | 1,459 | 1,485 | 769,000 | 2,970 |
| 2015-08-26 | 1,400 | 1,457 | 1,400 | 1,449 | 1,220,000 | 2,898 |
| 2015-08-25 | 1,416 | 1,480 | 1,377 | 1,381 | 1,242,000 | 2,762 |
| 2015-08-24 | 1,550 | 1,555 | 1,470 | 1,471 | 996,000 | 2,942 |
| 2015-08-21 | 1,575 | 1,585 | 1,552 | 1,561 | 703,000 | 3,122 |
| 2015-08-20 | 1,623 | 1,637 | 1,615 | 1,620 | 340,000 | 3,240 |
| 2015-08-19 | 1,650 | 1,662 | 1,624 | 1,633 | 340,000 | 3,266 |
| 2015-08-18 | 1,652 | 1,667 | 1,645 | 1,662 | 396,000 | 3,324 |
| 2015-08-17 | 1,627 | 1,652 | 1,624 | 1,652 | 377,000 | 3,304 |
| 2015-08-14 | 1,642 | 1,646 | 1,616 | 1,621 | 603,000 | 3,242 |
| 2015-08-13 | 1,634 | 1,659 | 1,622 | 1,655 | 542,000 | 3,310 |
| 2015-08-12 | 1,627 | 1,646 | 1,612 | 1,615 | 660,000 | 3,230 |
| 2015-08-11 | 1,625 | 1,639 | 1,608 | 1,618 | 500,000 | 3,236 |
| 2015-08-10 | 1,618 | 1,625 | 1,614 | 1,621 | 554,000 | 3,242 |
| 2015-08-07 | 1,622 | 1,634 | 1,611 | 1,629 | 451,000 | 3,258 |
| 2015-08-06 | 1,656 | 1,656 | 1,620 | 1,626 | 598,000 | 3,252 |
| 2015-08-05 | 1,624 | 1,647 | 1,612 | 1,635 | 853,000 | 3,270 |
| 2015-08-04 | 1,634 | 1,645 | 1,620 | 1,632 | 744,000 | 3,264 |
| 2015-08-03 | 1,671 | 1,700 | 1,642 | 1,646 | 1,082,000 | 3,292 |
| 2015-07-31 | 1,780 | 1,804 | 1,774 | 1,804 | 1,001,000 | 3,608 |
| 2015-07-30 | 1,741 | 1,779 | 1,741 | 1,775 | 913,000 | 3,550 |
| 2015-07-29 | 1,708 | 1,740 | 1,699 | 1,740 | 485,000 | 3,480 |
| 2015-07-28 | 1,680 | 1,695 | 1,654 | 1,689 | 675,000 | 3,378 |
| 2015-07-27 | 1,684 | 1,684 | 1,658 | 1,671 | 343,000 | 3,342 |
| 2015-07-24 | 1,695 | 1,727 | 1,690 | 1,691 | 508,000 | 3,382 |
| 2015-07-23 | 1,713 | 1,733 | 1,702 | 1,725 | 486,000 | 3,450 |
| 2015-07-22 | 1,710 | 1,732 | 1,705 | 1,705 | 498,000 | 3,410 |
| 2015-07-21 | 1,722 | 1,736 | 1,710 | 1,735 | 451,000 | 3,470 |
| 2015-07-17 | 1,713 | 1,718 | 1,695 | 1,710 | 371,000 | 3,420 |
| 2015-07-16 | 1,735 | 1,735 | 1,701 | 1,712 | 476,000 | 3,424 |
| 2015-07-15 | 1,730 | 1,742 | 1,716 | 1,728 | 480,000 | 3,456 |
| 2015-07-14 | 1,714 | 1,725 | 1,705 | 1,725 | 731,000 | 3,450 |
| 2015-07-13 | 1,677 | 1,711 | 1,674 | 1,694 | 589,000 | 3,388 |
| 2015-07-10 | 1,640 | 1,693 | 1,632 | 1,679 | 1,197,000 | 3,358 |
| 2015-07-09 | 1,580 | 1,638 | 1,551 | 1,634 | 1,300,000 | 3,268 |
| 2015-07-08 | 1,614 | 1,624 | 1,591 | 1,591 | 749,000 | 3,182 |
| 2015-07-07 | 1,606 | 1,642 | 1,606 | 1,634 | 660,000 | 3,268 |
| 2015-07-06 | 1,610 | 1,620 | 1,591 | 1,599 | 771,000 | 3,198 |
| 2015-07-03 | 1,639 | 1,660 | 1,637 | 1,651 | 614,000 | 3,302 |
| 2015-07-02 | 1,624 | 1,644 | 1,616 | 1,634 | 527,000 | 3,268 |
| 2015-07-01 | 1,606 | 1,617 | 1,603 | 1,614 | 391,000 | 3,228 |
| 2015-06-30 | 1,634 | 1,634 | 1,597 | 1,608 | 728,000 | 3,216 |
| 2015-06-29 | 1,670 | 1,670 | 1,615 | 1,615 | 806,000 | 3,230 |
| 2015-06-26 | 1,689 | 1,693 | 1,671 | 1,685 | 409,000 | 3,370 |
| 2015-06-25 | 1,705 | 1,705 | 1,686 | 1,690 | 469,000 | 3,380 |
| 2015-06-24 | 1,691 | 1,712 | 1,675 | 1,706 | 599,000 | 3,412 |
| 2015-06-23 | 1,668 | 1,685 | 1,668 | 1,685 | 845,000 | 3,370 |
| 2015-06-22 | 1,641 | 1,661 | 1,640 | 1,659 | 570,000 | 3,318 |
| 2015-06-19 | 1,635 | 1,646 | 1,627 | 1,643 | 636,000 | 3,286 |
| 2015-06-18 | 1,655 | 1,656 | 1,624 | 1,626 | 629,000 | 3,252 |
| 2015-06-17 | 1,677 | 1,680 | 1,651 | 1,656 | 726,000 | 3,312 |
| 2015-06-16 | 1,697 | 1,702 | 1,683 | 1,686 | 390,000 | 3,372 |
| 2015-06-15 | 1,688 | 1,699 | 1,684 | 1,697 | 485,000 | 3,394 |
| 2015-06-12 | 1,734 | 1,734 | 1,698 | 1,703 | 1,494,000 | 3,406 |
| 2015-06-11 | 1,673 | 1,719 | 1,673 | 1,719 | 615,000 | 3,438 |
| 2015-06-10 | 1,714 | 1,714 | 1,664 | 1,669 | 670,000 | 3,338 |
| 2015-06-09 | 1,700 | 1,725 | 1,694 | 1,696 | 531,000 | 3,392 |
| 2015-06-08 | 1,715 | 1,717 | 1,703 | 1,711 | 412,000 | 3,422 |
| 2015-06-05 | 1,695 | 1,712 | 1,693 | 1,710 | 621,000 | 3,420 |
| 2015-06-04 | 1,733 | 1,737 | 1,696 | 1,702 | 1,470,000 | 3,404 |
| 2015-06-03 | 1,732 | 1,768 | 1,726 | 1,761 | 999,000 | 3,522 |
| 2015-06-02 | 1,735 | 1,753 | 1,722 | 1,734 | 985,000 | 3,468 |
| 2015-06-01 | 1,750 | 1,757 | 1,731 | 1,746 | 568,000 | 3,492 |
| 2015-05-29 | 1,761 | 1,782 | 1,760 | 1,765 | 912,000 | 3,530 |
| 2015-05-28 | 1,785 | 1,787 | 1,750 | 1,762 | 697,000 | 3,524 |
| 2015-05-27 | 1,774 | 1,780 | 1,754 | 1,773 | 551,000 | 3,546 |
| 2015-05-26 | 1,749 | 1,784 | 1,746 | 1,780 | 1,156,000 | 3,560 |
| 2015-05-25 | 1,735 | 1,747 | 1,723 | 1,736 | 460,000 | 3,472 |
| 2015-05-22 | 1,740 | 1,744 | 1,726 | 1,735 | 465,000 | 3,470 |
| 2015-05-21 | 1,737 | 1,747 | 1,728 | 1,735 | 569,000 | 3,470 |
| 2015-05-20 | 1,744 | 1,756 | 1,723 | 1,741 | 704,000 | 3,482 |
| 2015-05-19 | 1,752 | 1,769 | 1,737 | 1,741 | 538,000 | 3,482 |
| 2015-05-18 | 1,733 | 1,753 | 1,727 | 1,751 | 512,000 | 3,502 |
| 2015-05-15 | 1,742 | 1,751 | 1,722 | 1,733 | 529,000 | 3,466 |
| 2015-05-14 | 1,760 | 1,780 | 1,726 | 1,728 | 789,000 | 3,456 |
| 2015-05-13 | 1,759 | 1,785 | 1,753 | 1,784 | 707,000 | 3,568 |
| 2015-05-12 | 1,766 | 1,766 | 1,735 | 1,759 | 589,000 | 3,518 |
| 2015-05-11 | 1,780 | 1,790 | 1,757 | 1,770 | 905,000 | 3,540 |
| 2015-05-08 | 1,738 | 1,761 | 1,723 | 1,740 | 1,082,000 | 3,480 |
| 2015-05-07 | 1,791 | 1,803 | 1,733 | 1,736 | 941,000 | 3,472 |
| 2015-05-01 | 1,821 | 1,842 | 1,782 | 1,789 | 863,000 | 3,578 |
| 2015-04-30 | 1,902 | 1,919 | 1,834 | 1,855 | 736,000 | 3,710 |
| 2015-04-28 | 1,899 | 1,912 | 1,889 | 1,901 | 588,000 | 3,802 |
| 2015-04-27 | 1,899 | 1,899 | 1,862 | 1,874 | 361,000 | 3,748 |
| 2015-04-24 | 1,919 | 1,925 | 1,882 | 1,885 | 483,000 | 3,770 |
| 2015-04-23 | 1,934 | 1,948 | 1,925 | 1,943 | 513,000 | 3,886 |
| 2015-04-22 | 1,925 | 1,949 | 1,916 | 1,934 | 625,000 | 3,868 |
| 2015-04-21 | 1,880 | 1,912 | 1,862 | 1,908 | 453,000 | 3,816 |
| 2015-04-20 | 1,850 | 1,880 | 1,845 | 1,862 | 445,000 | 3,724 |
| 2015-04-17 | 1,853 | 1,882 | 1,841 | 1,857 | 526,000 | 3,714 |
| 2015-04-16 | 1,833 | 1,852 | 1,824 | 1,848 | 464,000 | 3,696 |
| 2015-04-15 | 1,854 | 1,857 | 1,842 | 1,849 | 301,000 | 3,698 |
| 2015-04-14 | 1,836 | 1,864 | 1,836 | 1,852 | 352,000 | 3,704 |
| 2015-04-13 | 1,880 | 1,880 | 1,847 | 1,855 | 451,000 | 3,710 |
| 2015-04-10 | 1,915 | 1,917 | 1,860 | 1,881 | 1,236,000 | 3,762 |
| 2015-04-09 | 1,930 | 1,930 | 1,905 | 1,920 | 367,000 | 3,840 |
| 2015-04-08 | 1,921 | 1,946 | 1,918 | 1,920 | 363,000 | 3,840 |
| 2015-04-07 | 1,910 | 1,926 | 1,906 | 1,919 | 474,000 | 3,838 |
| 2015-04-06 | 1,915 | 1,920 | 1,904 | 1,911 | 260,000 | 3,822 |
| 2015-04-03 | 1,940 | 1,952 | 1,925 | 1,932 | 232,000 | 3,864 |
| 2015-04-02 | 1,917 | 1,965 | 1,917 | 1,946 | 674,000 | 3,892 |
| 2015-04-01 | 1,877 | 1,916 | 1,871 | 1,900 | 873,000 | 3,800 |
| 2015-03-31 | 1,926 | 1,943 | 1,875 | 1,875 | 746,000 | 3,750 |
| 2015-03-30 | 1,957 | 1,957 | 1,913 | 1,919 | 583,000 | 3,838 |
| 2015-03-27 | 1,977 | 1,998 | 1,908 | 1,932 | 588,000 | 3,864 |
| 2015-03-26 | 1,986 | 1,986 | 1,931 | 1,943 | 690,000 | 3,886 |
| 2015-03-25 | 2,015 | 2,015 | 1,959 | 1,996 | 554,000 | 3,992 |
| 2015-03-24 | 2,039 | 2,042 | 1,998 | 2,005 | 568,000 | 4,010 |
| 2015-03-23 | 2,009 | 2,038 | 2,007 | 2,035 | 433,000 | 4,070 |
| 2015-03-20 | 1,995 | 2,012 | 1,969 | 2,010 | 570,000 | 4,020 |
| 2015-03-19 | 1,960 | 1,989 | 1,936 | 1,981 | 830,000 | 3,962 |
| 2015-03-18 | 1,892 | 1,957 | 1,892 | 1,955 | 574,000 | 3,910 |
| 2015-03-17 | 1,905 | 1,914 | 1,882 | 1,910 | 374,000 | 3,820 |
| 2015-03-16 | 1,871 | 1,915 | 1,870 | 1,901 | 745,000 | 3,802 |
| 2015-03-13 | 1,846 | 1,876 | 1,817 | 1,872 | 1,815,000 | 3,744 |
| 2015-03-12 | 1,826 | 1,840 | 1,815 | 1,825 | 293,000 | 3,650 |
| 2015-03-11 | 1,785 | 1,828 | 1,780 | 1,812 | 413,000 | 3,624 |
| 2015-03-10 | 1,832 | 1,832 | 1,776 | 1,786 | 753,000 | 3,572 |
| 2015-03-09 | 1,825 | 1,830 | 1,800 | 1,810 | 680,000 | 3,620 |
| 2015-03-06 | 1,875 | 1,875 | 1,847 | 1,850 | 390,000 | 3,700 |
| 2015-03-05 | 1,840 | 1,869 | 1,840 | 1,865 | 621,000 | 3,730 |
| 2015-03-04 | 1,845 | 1,852 | 1,822 | 1,834 | 532,000 | 3,668 |
| 2015-03-03 | 1,855 | 1,865 | 1,840 | 1,856 | 460,000 | 3,712 |
| 2015-03-02 | 1,854 | 1,885 | 1,843 | 1,850 | 377,000 | 3,700 |
| 2015-02-27 | 1,850 | 1,857 | 1,827 | 1,840 | 546,000 | 3,680 |
| 2015-02-26 | 1,811 | 1,848 | 1,811 | 1,844 | 302,000 | 3,688 |
| 2015-02-25 | 1,825 | 1,831 | 1,807 | 1,824 | 549,000 | 3,648 |
| 2015-02-24 | 1,823 | 1,832 | 1,805 | 1,825 | 451,000 | 3,650 |
| 2015-02-23 | 1,849 | 1,851 | 1,826 | 1,837 | 259,000 | 3,674 |
| 2015-02-20 | 1,840 | 1,845 | 1,815 | 1,824 | 344,000 | 3,648 |
| 2015-02-19 | 1,830 | 1,846 | 1,823 | 1,843 | 499,000 | 3,686 |
| 2015-02-18 | 1,833 | 1,846 | 1,822 | 1,831 | 375,000 | 3,662 |
| 2015-02-17 | 1,835 | 1,850 | 1,825 | 1,833 | 330,000 | 3,666 |
| 2015-02-16 | 1,818 | 1,845 | 1,818 | 1,835 | 435,000 | 3,670 |
| 2015-02-13 | 1,785 | 1,801 | 1,785 | 1,794 | 615,000 | 3,588 |
| 2015-02-12 | 1,797 | 1,823 | 1,785 | 1,806 | 440,000 | 3,612 |
| 2015-02-10 | 1,775 | 1,777 | 1,756 | 1,763 | 444,000 | 3,526 |
| 2015-02-09 | 1,789 | 1,790 | 1,752 | 1,770 | 426,000 | 3,540 |
| 2015-02-06 | 1,778 | 1,788 | 1,757 | 1,777 | 391,000 | 3,554 |
| 2015-02-05 | 1,743 | 1,770 | 1,718 | 1,744 | 450,000 | 3,488 |
| 2015-02-04 | 1,725 | 1,778 | 1,710 | 1,770 | 636,000 | 3,540 |
| 2015-02-03 | 1,736 | 1,747 | 1,681 | 1,692 | 437,000 | 3,384 |
| 2015-02-02 | 1,728 | 1,748 | 1,706 | 1,708 | 474,000 | 3,416 |
| 2015-01-30 | 1,780 | 1,798 | 1,743 | 1,767 | 641,000 | 3,534 |
| 2015-01-29 | 1,701 | 1,755 | 1,696 | 1,722 | 481,000 | 3,444 |
| 2015-01-28 | 1,687 | 1,746 | 1,687 | 1,741 | 438,000 | 3,482 |
| 2015-01-27 | 1,696 | 1,722 | 1,696 | 1,716 | 308,000 | 3,432 |
| 2015-01-26 | 1,655 | 1,685 | 1,655 | 1,679 | 225,000 | 3,358 |
| 2015-01-23 | 1,692 | 1,700 | 1,673 | 1,686 | 419,000 | 3,372 |
| 2015-01-22 | 1,691 | 1,693 | 1,656 | 1,666 | 583,000 | 3,332 |
| 2015-01-21 | 1,722 | 1,732 | 1,684 | 1,692 | 487,000 | 3,384 |
| 2015-01-20 | 1,687 | 1,747 | 1,687 | 1,746 | 443,000 | 3,492 |
| 2015-01-19 | 1,681 | 1,701 | 1,668 | 1,698 | 385,000 | 3,396 |
| 2015-01-16 | 1,664 | 1,686 | 1,631 | 1,656 | 1,433,000 | 3,312 |
| 2015-01-15 | 1,659 | 1,717 | 1,659 | 1,712 | 461,000 | 3,424 |
| 2015-01-14 | 1,680 | 1,704 | 1,667 | 1,671 | 637,000 | 3,342 |
| 2015-01-13 | 1,680 | 1,712 | 1,656 | 1,711 | 633,000 | 3,422 |
| 2015-01-09 | 1,746 | 1,755 | 1,704 | 1,712 | 748,000 | 3,424 |
| 2015-01-08 | 1,699 | 1,741 | 1,699 | 1,729 | 543,000 | 3,458 |
| 2015-01-07 | 1,671 | 1,712 | 1,671 | 1,690 | 1,197,000 | 3,380 |
| 2015-01-06 | 1,725 | 1,737 | 1,697 | 1,699 | 872,000 | 3,398 |
| 2015-01-05 | 1,750 | 1,793 | 1,744 | 1,779 | 442,000 | 3,558 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
