9401 (株)TBSホールディングス 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 | 1,918 | 1,935 | 1,901 | 1,930 | 146,000 | 1,930 |
| 2015-12-29 | 1,891 | 1,910 | 1,858 | 1,909 | 169,700 | 1,909 |
| 2015-12-28 | 1,895 | 1,907 | 1,878 | 1,897 | 88,600 | 1,897 |
| 2015-12-25 | 1,920 | 1,929 | 1,878 | 1,891 | 126,200 | 1,891 |
| 2015-12-24 | 1,939 | 1,939 | 1,899 | 1,906 | 224,100 | 1,906 |
| 2015-12-22 | 1,912 | 1,935 | 1,903 | 1,923 | 156,300 | 1,923 |
| 2015-12-21 | 1,905 | 1,935 | 1,861 | 1,904 | 297,200 | 1,904 |
| 2015-12-18 | 1,944 | 1,990 | 1,920 | 1,934 | 354,500 | 1,934 |
| 2015-12-17 | 1,903 | 1,937 | 1,891 | 1,920 | 318,000 | 1,920 |
| 2015-12-16 | 1,848 | 1,850 | 1,822 | 1,845 | 302,300 | 1,845 |
| 2015-12-15 | 1,888 | 1,895 | 1,836 | 1,836 | 227,700 | 1,836 |
| 2015-12-14 | 1,851 | 1,881 | 1,849 | 1,880 | 200,900 | 1,880 |
| 2015-12-11 | 1,876 | 1,911 | 1,872 | 1,907 | 648,100 | 1,907 |
| 2015-12-10 | 1,906 | 1,937 | 1,900 | 1,916 | 259,100 | 1,916 |
| 2015-12-09 | 1,922 | 1,931 | 1,897 | 1,917 | 272,600 | 1,917 |
| 2015-12-08 | 1,929 | 1,942 | 1,901 | 1,923 | 260,600 | 1,923 |
| 2015-12-07 | 1,873 | 1,921 | 1,873 | 1,911 | 192,300 | 1,911 |
| 2015-12-04 | 1,865 | 1,894 | 1,854 | 1,869 | 314,500 | 1,869 |
| 2015-12-03 | 1,896 | 1,911 | 1,887 | 1,905 | 174,100 | 1,905 |
| 2015-12-02 | 1,899 | 1,915 | 1,881 | 1,900 | 215,200 | 1,900 |
| 2015-12-01 | 1,858 | 1,912 | 1,858 | 1,899 | 305,200 | 1,899 |
| 2015-11-30 | 1,881 | 1,895 | 1,831 | 1,855 | 382,600 | 1,855 |
| 2015-11-27 | 1,879 | 1,908 | 1,865 | 1,888 | 319,000 | 1,888 |
| 2015-11-26 | 1,838 | 1,886 | 1,820 | 1,869 | 415,600 | 1,869 |
| 2015-11-25 | 1,840 | 1,852 | 1,825 | 1,839 | 336,700 | 1,839 |
| 2015-11-24 | 1,791 | 1,843 | 1,786 | 1,836 | 402,900 | 1,836 |
| 2015-11-20 | 1,782 | 1,800 | 1,761 | 1,800 | 215,200 | 1,800 |
| 2015-11-19 | 1,795 | 1,795 | 1,770 | 1,782 | 243,900 | 1,782 |
| 2015-11-18 | 1,783 | 1,795 | 1,758 | 1,769 | 242,200 | 1,769 |
| 2015-11-17 | 1,792 | 1,792 | 1,755 | 1,773 | 334,000 | 1,773 |
| 2015-11-16 | 1,755 | 1,795 | 1,743 | 1,782 | 190,000 | 1,782 |
| 2015-11-13 | 1,805 | 1,819 | 1,784 | 1,793 | 309,600 | 1,793 |
| 2015-11-12 | 1,790 | 1,806 | 1,777 | 1,789 | 229,300 | 1,789 |
| 2015-11-11 | 1,770 | 1,807 | 1,762 | 1,790 | 303,200 | 1,790 |
| 2015-11-10 | 1,765 | 1,779 | 1,755 | 1,771 | 300,800 | 1,771 |
| 2015-11-09 | 1,774 | 1,795 | 1,762 | 1,788 | 344,500 | 1,788 |
| 2015-11-06 | 1,806 | 1,842 | 1,741 | 1,753 | 611,300 | 1,753 |
| 2015-11-05 | 1,875 | 1,912 | 1,837 | 1,846 | 450,100 | 1,846 |
| 2015-11-04 | 1,794 | 1,857 | 1,791 | 1,814 | 338,200 | 1,814 |
| 2015-11-02 | 1,777 | 1,788 | 1,750 | 1,756 | 289,800 | 1,756 |
| 2015-10-30 | 1,794 | 1,821 | 1,789 | 1,809 | 216,700 | 1,809 |
| 2015-10-29 | 1,783 | 1,808 | 1,767 | 1,778 | 188,600 | 1,778 |
| 2015-10-28 | 1,779 | 1,788 | 1,759 | 1,774 | 153,400 | 1,774 |
| 2015-10-27 | 1,800 | 1,831 | 1,777 | 1,779 | 229,200 | 1,779 |
| 2015-10-26 | 1,796 | 1,798 | 1,774 | 1,778 | 123,800 | 1,778 |
| 2015-10-23 | 1,757 | 1,796 | 1,752 | 1,783 | 332,100 | 1,783 |
| 2015-10-22 | 1,708 | 1,725 | 1,701 | 1,717 | 151,100 | 1,717 |
| 2015-10-21 | 1,690 | 1,730 | 1,685 | 1,722 | 219,900 | 1,722 |
| 2015-10-20 | 1,696 | 1,720 | 1,684 | 1,690 | 228,500 | 1,690 |
| 2015-10-19 | 1,684 | 1,698 | 1,659 | 1,685 | 218,000 | 1,685 |
| 2015-10-16 | 1,698 | 1,715 | 1,678 | 1,684 | 237,800 | 1,684 |
| 2015-10-15 | 1,619 | 1,679 | 1,618 | 1,672 | 564,100 | 1,672 |
| 2015-10-14 | 1,652 | 1,672 | 1,604 | 1,617 | 545,600 | 1,617 |
| 2015-10-13 | 1,658 | 1,688 | 1,652 | 1,678 | 499,200 | 1,678 |
| 2015-10-09 | 1,664 | 1,685 | 1,634 | 1,685 | 319,900 | 1,685 |
| 2015-10-08 | 1,647 | 1,656 | 1,633 | 1,640 | 263,900 | 1,640 |
| 2015-10-07 | 1,640 | 1,661 | 1,607 | 1,656 | 461,100 | 1,656 |
| 2015-10-06 | 1,639 | 1,675 | 1,617 | 1,651 | 427,500 | 1,651 |
| 2015-10-05 | 1,586 | 1,610 | 1,562 | 1,604 | 641,500 | 1,604 |
| 2015-10-02 | 1,592 | 1,620 | 1,573 | 1,579 | 439,700 | 1,579 |
| 2015-10-01 | 1,618 | 1,647 | 1,594 | 1,621 | 334,500 | 1,621 |
| 2015-09-30 | 1,580 | 1,607 | 1,579 | 1,598 | 573,700 | 1,598 |
| 2015-09-29 | 1,610 | 1,625 | 1,563 | 1,580 | 651,200 | 1,580 |
| 2015-09-28 | 1,654 | 1,666 | 1,603 | 1,650 | 386,400 | 1,650 |
| 2015-09-25 | 1,634 | 1,660 | 1,624 | 1,658 | 413,200 | 1,658 |
| 2015-09-24 | 1,592 | 1,654 | 1,587 | 1,610 | 385,100 | 1,610 |
| 2015-09-18 | 1,600 | 1,635 | 1,571 | 1,609 | 318,400 | 1,609 |
| 2015-09-17 | 1,679 | 1,680 | 1,613 | 1,625 | 536,200 | 1,625 |
| 2015-09-16 | 1,687 | 1,687 | 1,657 | 1,667 | 232,500 | 1,667 |
| 2015-09-15 | 1,651 | 1,691 | 1,636 | 1,660 | 234,300 | 1,660 |
| 2015-09-14 | 1,679 | 1,680 | 1,638 | 1,638 | 215,400 | 1,638 |
| 2015-09-11 | 1,673 | 1,689 | 1,657 | 1,667 | 331,000 | 1,667 |
| 2015-09-10 | 1,625 | 1,664 | 1,625 | 1,653 | 309,200 | 1,653 |
| 2015-09-09 | 1,628 | 1,675 | 1,622 | 1,675 | 390,100 | 1,675 |
| 2015-09-08 | 1,561 | 1,587 | 1,560 | 1,567 | 237,700 | 1,567 |
| 2015-09-07 | 1,536 | 1,590 | 1,536 | 1,568 | 198,400 | 1,568 |
| 2015-09-04 | 1,602 | 1,610 | 1,553 | 1,576 | 488,900 | 1,576 |
| 2015-09-03 | 1,565 | 1,604 | 1,563 | 1,581 | 273,800 | 1,581 |
| 2015-09-02 | 1,525 | 1,583 | 1,524 | 1,550 | 381,300 | 1,550 |
| 2015-09-01 | 1,632 | 1,644 | 1,558 | 1,560 | 614,700 | 1,560 |
| 2015-08-31 | 1,646 | 1,666 | 1,634 | 1,663 | 229,400 | 1,663 |
| 2015-08-28 | 1,678 | 1,686 | 1,636 | 1,649 | 316,500 | 1,649 |
| 2015-08-27 | 1,630 | 1,646 | 1,589 | 1,606 | 548,500 | 1,606 |
| 2015-08-26 | 1,585 | 1,637 | 1,569 | 1,597 | 1,094,800 | 1,597 |
| 2015-08-25 | 1,595 | 1,650 | 1,560 | 1,585 | 773,600 | 1,585 |
| 2015-08-24 | 1,721 | 1,741 | 1,675 | 1,679 | 608,600 | 1,679 |
| 2015-08-21 | 1,796 | 1,806 | 1,756 | 1,773 | 563,100 | 1,773 |
| 2015-08-20 | 1,847 | 1,898 | 1,845 | 1,849 | 552,100 | 1,849 |
| 2015-08-19 | 1,834 | 1,891 | 1,831 | 1,877 | 364,900 | 1,877 |
| 2015-08-18 | 1,878 | 1,885 | 1,831 | 1,849 | 465,900 | 1,849 |
| 2015-08-17 | 1,873 | 1,881 | 1,855 | 1,874 | 213,800 | 1,874 |
| 2015-08-14 | 1,890 | 1,893 | 1,854 | 1,867 | 351,200 | 1,867 |
| 2015-08-13 | 1,855 | 1,899 | 1,842 | 1,893 | 548,300 | 1,893 |
| 2015-08-12 | 1,881 | 1,921 | 1,881 | 1,893 | 509,100 | 1,893 |
| 2015-08-11 | 1,953 | 1,953 | 1,912 | 1,920 | 292,900 | 1,920 |
| 2015-08-10 | 1,919 | 1,952 | 1,900 | 1,952 | 301,100 | 1,952 |
| 2015-08-07 | 1,874 | 1,903 | 1,855 | 1,899 | 384,500 | 1,899 |
| 2015-08-06 | 1,900 | 1,931 | 1,889 | 1,914 | 403,300 | 1,914 |
| 2015-08-05 | 1,820 | 1,896 | 1,817 | 1,892 | 642,900 | 1,892 |
| 2015-08-04 | 1,803 | 1,847 | 1,801 | 1,806 | 929,000 | 1,806 |
| 2015-08-03 | 1,839 | 1,900 | 1,827 | 1,898 | 399,400 | 1,898 |
| 2015-07-31 | 1,771 | 1,819 | 1,771 | 1,808 | 233,600 | 1,808 |
| 2015-07-30 | 1,784 | 1,793 | 1,768 | 1,771 | 193,000 | 1,771 |
| 2015-07-29 | 1,728 | 1,782 | 1,728 | 1,775 | 299,500 | 1,775 |
| 2015-07-28 | 1,747 | 1,770 | 1,729 | 1,732 | 881,800 | 1,732 |
| 2015-07-27 | 1,799 | 1,799 | 1,761 | 1,774 | 222,400 | 1,774 |
| 2015-07-24 | 1,826 | 1,826 | 1,805 | 1,810 | 162,000 | 1,810 |
| 2015-07-23 | 1,792 | 1,836 | 1,792 | 1,826 | 200,400 | 1,826 |
| 2015-07-22 | 1,793 | 1,799 | 1,785 | 1,788 | 109,200 | 1,788 |
| 2015-07-21 | 1,810 | 1,810 | 1,788 | 1,805 | 200,400 | 1,805 |
| 2015-07-17 | 1,819 | 1,819 | 1,780 | 1,785 | 236,600 | 1,785 |
| 2015-07-16 | 1,807 | 1,808 | 1,782 | 1,796 | 448,400 | 1,796 |
| 2015-07-15 | 1,794 | 1,813 | 1,789 | 1,800 | 407,500 | 1,800 |
| 2015-07-14 | 1,817 | 1,817 | 1,785 | 1,792 | 218,600 | 1,792 |
| 2015-07-13 | 1,773 | 1,784 | 1,748 | 1,768 | 283,900 | 1,768 |
| 2015-07-10 | 1,790 | 1,819 | 1,750 | 1,762 | 537,500 | 1,762 |
| 2015-07-09 | 1,720 | 1,782 | 1,693 | 1,780 | 751,900 | 1,780 |
| 2015-07-08 | 1,825 | 1,836 | 1,779 | 1,782 | 723,600 | 1,782 |
| 2015-07-07 | 1,850 | 1,868 | 1,830 | 1,836 | 328,100 | 1,836 |
| 2015-07-06 | 1,809 | 1,862 | 1,809 | 1,828 | 311,200 | 1,828 |
| 2015-07-03 | 1,825 | 1,840 | 1,802 | 1,833 | 248,600 | 1,833 |
| 2015-07-02 | 1,767 | 1,848 | 1,760 | 1,828 | 686,900 | 1,828 |
| 2015-07-01 | 1,706 | 1,759 | 1,691 | 1,756 | 531,400 | 1,756 |
| 2015-06-30 | 1,652 | 1,695 | 1,649 | 1,691 | 455,800 | 1,691 |
| 2015-06-29 | 1,650 | 1,669 | 1,645 | 1,645 | 180,100 | 1,645 |
| 2015-06-26 | 1,685 | 1,709 | 1,673 | 1,700 | 248,100 | 1,700 |
| 2015-06-25 | 1,671 | 1,705 | 1,660 | 1,694 | 382,700 | 1,694 |
| 2015-06-24 | 1,674 | 1,695 | 1,667 | 1,671 | 203,000 | 1,671 |
| 2015-06-23 | 1,660 | 1,674 | 1,654 | 1,663 | 242,600 | 1,663 |
| 2015-06-22 | 1,612 | 1,643 | 1,605 | 1,640 | 195,500 | 1,640 |
| 2015-06-19 | 1,623 | 1,638 | 1,607 | 1,616 | 484,600 | 1,616 |
| 2015-06-18 | 1,604 | 1,624 | 1,595 | 1,595 | 320,200 | 1,595 |
| 2015-06-17 | 1,612 | 1,641 | 1,605 | 1,624 | 454,600 | 1,624 |
| 2015-06-16 | 1,572 | 1,613 | 1,572 | 1,604 | 580,600 | 1,604 |
| 2015-06-15 | 1,572 | 1,599 | 1,568 | 1,597 | 356,400 | 1,597 |
| 2015-06-12 | 1,580 | 1,589 | 1,572 | 1,579 | 432,600 | 1,579 |
| 2015-06-11 | 1,609 | 1,618 | 1,584 | 1,594 | 256,500 | 1,594 |
| 2015-06-10 | 1,595 | 1,619 | 1,595 | 1,598 | 398,300 | 1,598 |
| 2015-06-09 | 1,619 | 1,635 | 1,598 | 1,600 | 297,300 | 1,600 |
| 2015-06-08 | 1,662 | 1,664 | 1,637 | 1,637 | 188,000 | 1,637 |
| 2015-06-05 | 1,667 | 1,683 | 1,660 | 1,669 | 157,400 | 1,669 |
| 2015-06-04 | 1,663 | 1,700 | 1,652 | 1,688 | 392,100 | 1,688 |
| 2015-06-03 | 1,641 | 1,676 | 1,641 | 1,661 | 348,500 | 1,661 |
| 2015-06-02 | 1,642 | 1,674 | 1,635 | 1,656 | 281,200 | 1,656 |
| 2015-06-01 | 1,637 | 1,649 | 1,634 | 1,642 | 245,800 | 1,642 |
| 2015-05-29 | 1,656 | 1,674 | 1,638 | 1,643 | 371,000 | 1,643 |
| 2015-05-28 | 1,683 | 1,686 | 1,657 | 1,671 | 316,500 | 1,671 |
| 2015-05-27 | 1,698 | 1,698 | 1,661 | 1,666 | 255,600 | 1,666 |
| 2015-05-26 | 1,682 | 1,692 | 1,663 | 1,685 | 270,600 | 1,685 |
| 2015-05-25 | 1,730 | 1,734 | 1,663 | 1,674 | 363,000 | 1,674 |
| 2015-05-22 | 1,700 | 1,737 | 1,700 | 1,723 | 326,500 | 1,723 |
| 2015-05-21 | 1,669 | 1,727 | 1,667 | 1,704 | 498,300 | 1,704 |
| 2015-05-20 | 1,629 | 1,655 | 1,626 | 1,652 | 289,900 | 1,652 |
| 2015-05-19 | 1,600 | 1,629 | 1,593 | 1,613 | 365,000 | 1,613 |
| 2015-05-18 | 1,578 | 1,602 | 1,575 | 1,600 | 396,400 | 1,600 |
| 2015-05-15 | 1,561 | 1,583 | 1,557 | 1,581 | 244,700 | 1,581 |
| 2015-05-14 | 1,597 | 1,618 | 1,558 | 1,559 | 487,500 | 1,559 |
| 2015-05-13 | 1,621 | 1,631 | 1,583 | 1,613 | 710,500 | 1,613 |
| 2015-05-12 | 1,666 | 1,718 | 1,647 | 1,715 | 402,200 | 1,715 |
| 2015-05-11 | 1,680 | 1,704 | 1,663 | 1,669 | 693,700 | 1,669 |
| 2015-05-08 | 1,623 | 1,660 | 1,618 | 1,653 | 526,100 | 1,653 |
| 2015-05-07 | 1,572 | 1,638 | 1,572 | 1,613 | 401,800 | 1,613 |
| 2015-05-01 | 1,563 | 1,583 | 1,556 | 1,573 | 384,900 | 1,573 |
| 2015-04-30 | 1,601 | 1,613 | 1,578 | 1,581 | 542,800 | 1,581 |
| 2015-04-28 | 1,599 | 1,642 | 1,592 | 1,631 | 452,300 | 1,631 |
| 2015-04-27 | 1,615 | 1,632 | 1,604 | 1,608 | 562,500 | 1,608 |
| 2015-04-24 | 1,635 | 1,635 | 1,611 | 1,616 | 194,000 | 1,616 |
| 2015-04-23 | 1,650 | 1,673 | 1,631 | 1,635 | 604,000 | 1,635 |
| 2015-04-22 | 1,650 | 1,652 | 1,625 | 1,649 | 286,300 | 1,649 |
| 2015-04-21 | 1,581 | 1,631 | 1,573 | 1,629 | 383,400 | 1,629 |
| 2015-04-20 | 1,590 | 1,621 | 1,585 | 1,592 | 1,022,200 | 1,592 |
| 2015-04-17 | 1,621 | 1,643 | 1,603 | 1,617 | 443,900 | 1,617 |
| 2015-04-16 | 1,620 | 1,651 | 1,613 | 1,648 | 342,000 | 1,648 |
| 2015-04-15 | 1,612 | 1,638 | 1,611 | 1,617 | 218,800 | 1,617 |
| 2015-04-14 | 1,611 | 1,643 | 1,611 | 1,622 | 206,300 | 1,622 |
| 2015-04-13 | 1,627 | 1,643 | 1,621 | 1,623 | 250,800 | 1,623 |
| 2015-04-10 | 1,600 | 1,641 | 1,598 | 1,628 | 426,300 | 1,628 |
| 2015-04-09 | 1,570 | 1,592 | 1,561 | 1,587 | 274,800 | 1,587 |
| 2015-04-08 | 1,583 | 1,585 | 1,552 | 1,572 | 618,000 | 1,572 |
| 2015-04-07 | 1,591 | 1,614 | 1,571 | 1,581 | 269,400 | 1,581 |
| 2015-04-06 | 1,595 | 1,601 | 1,580 | 1,594 | 108,300 | 1,594 |
| 2015-04-03 | 1,575 | 1,622 | 1,575 | 1,604 | 341,800 | 1,604 |
| 2015-04-02 | 1,544 | 1,598 | 1,534 | 1,587 | 414,600 | 1,587 |
| 2015-04-01 | 1,539 | 1,566 | 1,519 | 1,527 | 491,800 | 1,527 |
| 2015-03-31 | 1,564 | 1,564 | 1,514 | 1,516 | 232,200 | 1,516 |
| 2015-03-30 | 1,540 | 1,545 | 1,508 | 1,534 | 278,200 | 1,534 |
| 2015-03-27 | 1,559 | 1,575 | 1,438 | 1,502 | 567,000 | 1,502 |
| 2015-03-26 | 1,568 | 1,602 | 1,553 | 1,560 | 441,900 | 1,560 |
| 2015-03-25 | 1,604 | 1,609 | 1,568 | 1,582 | 255,200 | 1,582 |
| 2015-03-24 | 1,625 | 1,627 | 1,594 | 1,605 | 358,000 | 1,605 |
| 2015-03-23 | 1,639 | 1,641 | 1,615 | 1,636 | 241,800 | 1,636 |
| 2015-03-20 | 1,644 | 1,649 | 1,626 | 1,635 | 305,500 | 1,635 |
| 2015-03-19 | 1,650 | 1,650 | 1,619 | 1,633 | 485,200 | 1,633 |
| 2015-03-18 | 1,588 | 1,658 | 1,568 | 1,653 | 606,300 | 1,653 |
| 2015-03-17 | 1,550 | 1,588 | 1,529 | 1,579 | 557,000 | 1,579 |
| 2015-03-16 | 1,490 | 1,543 | 1,483 | 1,539 | 434,900 | 1,539 |
| 2015-03-13 | 1,467 | 1,490 | 1,454 | 1,483 | 518,100 | 1,483 |
| 2015-03-12 | 1,438 | 1,460 | 1,432 | 1,437 | 306,400 | 1,437 |
| 2015-03-11 | 1,425 | 1,435 | 1,419 | 1,429 | 209,600 | 1,429 |
| 2015-03-10 | 1,426 | 1,434 | 1,411 | 1,426 | 197,900 | 1,426 |
| 2015-03-09 | 1,411 | 1,435 | 1,404 | 1,413 | 226,000 | 1,413 |
| 2015-03-06 | 1,440 | 1,445 | 1,423 | 1,432 | 129,700 | 1,432 |
| 2015-03-05 | 1,425 | 1,440 | 1,420 | 1,432 | 151,900 | 1,432 |
| 2015-03-04 | 1,439 | 1,439 | 1,416 | 1,426 | 140,500 | 1,426 |
| 2015-03-03 | 1,435 | 1,436 | 1,422 | 1,436 | 184,200 | 1,436 |
| 2015-03-02 | 1,419 | 1,435 | 1,406 | 1,427 | 201,700 | 1,427 |
| 2015-02-27 | 1,410 | 1,421 | 1,402 | 1,419 | 248,800 | 1,419 |
| 2015-02-26 | 1,389 | 1,413 | 1,387 | 1,410 | 271,500 | 1,410 |
| 2015-02-25 | 1,389 | 1,400 | 1,371 | 1,391 | 181,600 | 1,391 |
| 2015-02-24 | 1,371 | 1,400 | 1,369 | 1,385 | 324,000 | 1,385 |
| 2015-02-23 | 1,400 | 1,401 | 1,361 | 1,375 | 162,000 | 1,375 |
| 2015-02-20 | 1,400 | 1,411 | 1,387 | 1,397 | 231,800 | 1,397 |
| 2015-02-19 | 1,390 | 1,407 | 1,376 | 1,404 | 224,200 | 1,404 |
| 2015-02-18 | 1,359 | 1,387 | 1,349 | 1,383 | 251,000 | 1,383 |
| 2015-02-17 | 1,352 | 1,354 | 1,332 | 1,347 | 197,100 | 1,347 |
| 2015-02-16 | 1,344 | 1,360 | 1,332 | 1,350 | 343,300 | 1,350 |
| 2015-02-13 | 1,345 | 1,354 | 1,319 | 1,329 | 451,600 | 1,329 |
| 2015-02-12 | 1,309 | 1,342 | 1,297 | 1,321 | 364,500 | 1,321 |
| 2015-02-10 | 1,250 | 1,304 | 1,244 | 1,302 | 634,000 | 1,302 |
| 2015-02-09 | 1,266 | 1,271 | 1,235 | 1,246 | 425,600 | 1,246 |
| 2015-02-06 | 1,301 | 1,318 | 1,243 | 1,255 | 667,400 | 1,255 |
| 2015-02-05 | 1,346 | 1,357 | 1,330 | 1,342 | 347,600 | 1,342 |
| 2015-02-04 | 1,325 | 1,344 | 1,316 | 1,338 | 290,900 | 1,338 |
| 2015-02-03 | 1,325 | 1,328 | 1,301 | 1,309 | 267,700 | 1,309 |
| 2015-02-02 | 1,328 | 1,354 | 1,316 | 1,321 | 217,200 | 1,321 |
| 2015-01-30 | 1,348 | 1,366 | 1,346 | 1,353 | 277,800 | 1,353 |
| 2015-01-29 | 1,341 | 1,361 | 1,336 | 1,339 | 162,500 | 1,339 |
| 2015-01-28 | 1,329 | 1,367 | 1,321 | 1,358 | 240,400 | 1,358 |
| 2015-01-27 | 1,337 | 1,344 | 1,325 | 1,342 | 162,400 | 1,342 |
| 2015-01-26 | 1,317 | 1,327 | 1,305 | 1,323 | 138,600 | 1,323 |
| 2015-01-23 | 1,337 | 1,342 | 1,321 | 1,338 | 162,000 | 1,338 |
| 2015-01-22 | 1,312 | 1,323 | 1,301 | 1,323 | 202,700 | 1,323 |
| 2015-01-21 | 1,332 | 1,339 | 1,310 | 1,315 | 247,900 | 1,315 |
| 2015-01-20 | 1,294 | 1,326 | 1,292 | 1,326 | 231,800 | 1,326 |
| 2015-01-19 | 1,298 | 1,306 | 1,278 | 1,290 | 190,800 | 1,290 |
| 2015-01-16 | 1,306 | 1,308 | 1,274 | 1,288 | 404,100 | 1,288 |
| 2015-01-15 | 1,328 | 1,348 | 1,308 | 1,331 | 590,600 | 1,331 |
| 2015-01-14 | 1,335 | 1,357 | 1,326 | 1,328 | 293,500 | 1,328 |
| 2015-01-13 | 1,353 | 1,361 | 1,333 | 1,354 | 189,300 | 1,354 |
| 2015-01-09 | 1,352 | 1,375 | 1,348 | 1,371 | 187,500 | 1,371 |
| 2015-01-08 | 1,355 | 1,370 | 1,347 | 1,352 | 213,700 | 1,352 |
| 2015-01-07 | 1,340 | 1,359 | 1,335 | 1,349 | 150,300 | 1,349 |
| 2015-01-06 | 1,391 | 1,420 | 1,354 | 1,356 | 308,400 | 1,356 |
| 2015-01-05 | 1,407 | 1,429 | 1,390 | 1,421 | 212,200 | 1,421 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
