9432 日本電信電話(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 | 4,835 | 4,853 | 4,811 | 4,836 | 2,200,900 | 96.72 |
| 2015-12-29 | 4,743 | 4,815 | 4,672 | 4,795 | 3,394,100 | 95.90 |
| 2015-12-28 | 4,745 | 4,774 | 4,686 | 4,749 | 2,119,700 | 94.98 |
| 2015-12-25 | 4,705 | 4,746 | 4,684 | 4,695 | 1,761,400 | 93.90 |
| 2015-12-24 | 4,805 | 4,828 | 4,710 | 4,727 | 2,531,100 | 94.54 |
| 2015-12-22 | 4,850 | 4,868 | 4,733 | 4,785 | 3,453,400 | 95.70 |
| 2015-12-21 | 4,722 | 4,805 | 4,720 | 4,786 | 4,596,000 | 95.72 |
| 2015-12-18 | 4,839 | 4,983 | 4,726 | 4,726 | 8,011,100 | 94.52 |
| 2015-12-17 | 4,860 | 4,892 | 4,778 | 4,797 | 5,661,900 | 95.94 |
| 2015-12-16 | 4,699 | 4,861 | 4,684 | 4,798 | 6,674,200 | 95.96 |
| 2015-12-15 | 4,648 | 4,736 | 4,595 | 4,597 | 4,586,500 | 91.94 |
| 2015-12-14 | 4,545 | 4,599 | 4,492 | 4,586 | 4,605,600 | 91.72 |
| 2015-12-11 | 4,559 | 4,611 | 4,531 | 4,590 | 5,025,000 | 91.80 |
| 2015-12-10 | 4,596 | 4,680 | 4,572 | 4,584 | 3,519,700 | 91.68 |
| 2015-12-09 | 4,637 | 4,667 | 4,567 | 4,597 | 2,951,600 | 91.94 |
| 2015-12-08 | 4,685 | 4,705 | 4,629 | 4,641 | 2,966,300 | 92.82 |
| 2015-12-07 | 4,715 | 4,759 | 4,668 | 4,669 | 2,945,900 | 93.38 |
| 2015-12-04 | 4,660 | 4,691 | 4,599 | 4,691 | 4,186,100 | 93.82 |
| 2015-12-03 | 4,725 | 4,768 | 4,705 | 4,730 | 3,406,300 | 94.60 |
| 2015-12-02 | 4,673 | 4,741 | 4,648 | 4,713 | 3,134,900 | 94.26 |
| 2015-12-01 | 4,611 | 4,685 | 4,601 | 4,643 | 3,060,500 | 92.86 |
| 2015-11-30 | 4,665 | 4,687 | 4,564 | 4,565 | 4,542,500 | 91.30 |
| 2015-11-27 | 4,708 | 4,747 | 4,631 | 4,663 | 3,987,500 | 93.26 |
| 2015-11-26 | 4,665 | 4,741 | 4,647 | 4,699 | 3,056,000 | 93.98 |
| 2015-11-25 | 4,669 | 4,714 | 4,611 | 4,632 | 3,167,400 | 92.64 |
| 2015-11-24 | 4,708 | 4,752 | 4,657 | 4,668 | 3,458,900 | 93.36 |
| 2015-11-20 | 4,643 | 4,686 | 4,628 | 4,680 | 3,828,300 | 93.60 |
| 2015-11-19 | 4,744 | 4,794 | 4,687 | 4,696 | 3,519,800 | 93.92 |
| 2015-11-18 | 4,718 | 4,748 | 4,686 | 4,689 | 3,463,100 | 93.78 |
| 2015-11-17 | 4,760 | 4,800 | 4,734 | 4,738 | 3,096,400 | 94.76 |
| 2015-11-16 | 4,633 | 4,764 | 4,633 | 4,720 | 3,028,100 | 94.40 |
| 2015-11-13 | 4,625 | 4,708 | 4,613 | 4,703 | 3,818,700 | 94.06 |
| 2015-11-12 | 4,770 | 4,808 | 4,762 | 4,765 | 3,474,300 | 95.30 |
| 2015-11-11 | 4,756 | 4,854 | 4,739 | 4,822 | 2,514,800 | 96.44 |
| 2015-11-10 | 4,767 | 4,831 | 4,727 | 4,800 | 3,042,100 | 96 |
| 2015-11-09 | 4,757 | 4,880 | 4,757 | 4,813 | 6,049,400 | 96.26 |
| 2015-11-06 | 4,670 | 4,670 | 4,583 | 4,619 | 2,596,000 | 92.38 |
| 2015-11-05 | 4,550 | 4,660 | 4,545 | 4,637 | 4,192,300 | 92.74 |
| 2015-11-04 | 4,506 | 4,566 | 4,484 | 4,501 | 3,680,700 | 90.02 |
| 2015-11-02 | 4,440 | 4,466 | 4,407 | 4,436 | 3,499,800 | 88.72 |
| 2015-10-30 | 4,457 | 4,549 | 4,451 | 4,486 | 3,242,900 | 89.72 |
| 2015-10-29 | 4,503 | 4,530 | 4,426 | 4,457 | 5,205,000 | 89.14 |
| 2015-10-28 | 4,530 | 4,596 | 4,508 | 4,541 | 2,746,900 | 90.82 |
| 2015-10-27 | 4,574 | 4,582 | 4,492 | 4,492 | 3,531,300 | 89.84 |
| 2015-10-26 | 4,645 | 4,646 | 4,570 | 4,575 | 2,811,300 | 91.50 |
| 2015-10-23 | 4,595 | 4,616 | 4,543 | 4,606 | 2,961,000 | 92.12 |
| 2015-10-22 | 4,543 | 4,566 | 4,497 | 4,509 | 2,835,900 | 90.18 |
| 2015-10-21 | 4,456 | 4,555 | 4,441 | 4,549 | 3,563,400 | 90.98 |
| 2015-10-20 | 4,343 | 4,507 | 4,320 | 4,495 | 5,346,900 | 89.90 |
| 2015-10-19 | 4,307 | 4,327 | 4,257 | 4,273 | 2,303,600 | 85.46 |
| 2015-10-16 | 4,297 | 4,340 | 4,261 | 4,293 | 2,868,100 | 85.86 |
| 2015-10-15 | 4,224 | 4,317 | 4,171 | 4,301 | 3,772,100 | 86.02 |
| 2015-10-14 | 4,255 | 4,288 | 4,181 | 4,196 | 3,357,300 | 83.92 |
| 2015-10-13 | 4,321 | 4,369 | 4,275 | 4,287 | 2,935,600 | 85.74 |
| 2015-10-09 | 4,258 | 4,362 | 4,242 | 4,356 | 4,015,800 | 87.12 |
| 2015-10-08 | 4,302 | 4,337 | 4,234 | 4,244 | 3,390,600 | 84.88 |
| 2015-10-07 | 4,341 | 4,359 | 4,286 | 4,337 | 3,256,500 | 86.74 |
| 2015-10-06 | 4,305 | 4,369 | 4,247 | 4,353 | 4,389,000 | 87.06 |
| 2015-10-05 | 4,277 | 4,280 | 4,194 | 4,221 | 3,031,400 | 84.42 |
| 2015-10-02 | 4,278 | 4,326 | 4,182 | 4,213 | 4,968,300 | 84.26 |
| 2015-10-01 | 4,269 | 4,405 | 4,227 | 4,335 | 7,056,100 | 86.70 |
| 2015-09-30 | 4,146 | 4,213 | 4,094 | 4,178 | 4,840,500 | 83.56 |
| 2015-09-29 | 4,139 | 4,230 | 4,005 | 4,006 | 6,126,200 | 80.12 |
| 2015-09-28 | 4,233 | 4,311 | 4,200 | 4,265 | 3,617,300 | 85.30 |
| 2015-09-25 | 4,333 | 4,361 | 4,284 | 4,342 | 4,218,700 | 86.84 |
| 2015-09-24 | 4,281 | 4,376 | 4,263 | 4,329 | 5,465,300 | 86.58 |
| 2015-09-18 | 4,351 | 4,459 | 4,329 | 4,333 | 10,389,600 | 86.66 |
| 2015-09-17 | 4,229.5 | 4,410 | 4,189 | 4,390.5 | 6,850,700 | 87.81 |
| 2015-09-16 | 4,213 | 4,297 | 4,145.5 | 4,202 | 6,801,100 | 84.04 |
| 2015-09-15 | 4,200 | 4,301.5 | 4,142.5 | 4,164.5 | 9,837,900 | 83.29 |
| 2015-09-14 | 4,400 | 4,419 | 4,226 | 4,264.5 | 11,033,800 | 85.29 |
| 2015-09-11 | 4,548 | 4,628 | 4,534 | 4,558.5 | 6,610,400 | 91.17 |
| 2015-09-10 | 4,584.5 | 4,650 | 4,564.5 | 4,618 | 5,753,700 | 92.36 |
| 2015-09-09 | 4,650 | 4,794.5 | 4,634 | 4,794.5 | 6,473,300 | 95.89 |
| 2015-09-08 | 4,540 | 4,645 | 4,494 | 4,499.5 | 5,022,700 | 89.99 |
| 2015-09-07 | 4,442 | 4,578 | 4,440 | 4,547 | 8,026,700 | 90.94 |
| 2015-09-04 | 4,621.5 | 4,625 | 4,438 | 4,488 | 5,941,700 | 89.76 |
| 2015-09-03 | 4,650 | 4,772.5 | 4,637.5 | 4,638.5 | 8,114,000 | 92.77 |
| 2015-09-02 | 4,410 | 4,619 | 4,389.5 | 4,488.5 | 5,328,900 | 89.77 |
| 2015-09-01 | 4,619 | 4,757 | 4,491 | 4,491 | 5,288,400 | 89.82 |
| 2015-08-31 | 4,591.5 | 4,686 | 4,573.5 | 4,629.5 | 5,041,100 | 92.59 |
| 2015-08-28 | 4,728 | 4,736.5 | 4,601 | 4,644 | 5,964,400 | 92.88 |
| 2015-08-27 | 4,539.5 | 4,749 | 4,539 | 4,637.5 | 8,113,400 | 92.75 |
| 2015-08-26 | 4,321 | 4,474.5 | 4,311.5 | 4,429 | 8,315,600 | 88.58 |
| 2015-08-25 | 4,298 | 4,497.5 | 4,251.5 | 4,310 | 10,604,100 | 86.20 |
| 2015-08-24 | 4,570 | 4,622 | 4,368 | 4,368 | 6,998,700 | 87.36 |
| 2015-08-21 | 4,752.5 | 4,773.5 | 4,674.5 | 4,674.5 | 4,445,600 | 93.49 |
| 2015-08-20 | 4,800 | 4,885 | 4,777.5 | 4,822.5 | 3,304,300 | 96.45 |
| 2015-08-19 | 4,837 | 4,915 | 4,820.5 | 4,839.5 | 3,929,500 | 96.79 |
| 2015-08-18 | 4,933.5 | 4,940.5 | 4,867.5 | 4,867.5 | 4,003,700 | 97.35 |
| 2015-08-17 | 4,960 | 4,982 | 4,904 | 4,979.5 | 4,677,500 | 99.59 |
| 2015-08-14 | 4,948 | 4,974 | 4,910 | 4,915 | 3,302,800 | 98.30 |
| 2015-08-13 | 4,968 | 4,998 | 4,912.5 | 4,983 | 4,120,100 | 99.66 |
| 2015-08-12 | 4,986 | 5,060 | 4,962 | 5,004 | 5,914,100 | 100.08 |
| 2015-08-11 | 4,980 | 4,982 | 4,875.5 | 4,926.5 | 4,294,000 | 98.53 |
| 2015-08-10 | 4,860.5 | 4,986.5 | 4,832.5 | 4,979.5 | 3,312,100 | 99.59 |
| 2015-08-07 | 5,000 | 5,012 | 4,875 | 4,910.5 | 4,154,900 | 98.21 |
| 2015-08-06 | 5,000 | 5,066 | 4,945.5 | 4,945.5 | 7,052,000 | 98.91 |
| 2015-08-05 | 4,850 | 4,899.5 | 4,753.5 | 4,794 | 5,011,300 | 95.88 |
| 2015-08-04 | 4,879 | 4,925 | 4,817 | 4,867 | 3,071,700 | 97.34 |
| 2015-08-03 | 4,805 | 4,871.5 | 4,796.5 | 4,853.5 | 3,861,400 | 97.07 |
| 2015-07-31 | 4,847 | 4,859.5 | 4,761.5 | 4,763.5 | 4,104,400 | 95.27 |
| 2015-07-30 | 4,850 | 4,946 | 4,832.5 | 4,847 | 7,067,400 | 96.94 |
| 2015-07-29 | 4,690 | 4,818 | 4,662 | 4,809.5 | 4,645,600 | 96.19 |
| 2015-07-28 | 4,598 | 4,707.5 | 4,560.5 | 4,684 | 4,658,700 | 93.68 |
| 2015-07-27 | 4,613 | 4,686 | 4,602.5 | 4,616.5 | 3,311,300 | 92.33 |
| 2015-07-24 | 4,670 | 4,690 | 4,622 | 4,659.5 | 3,096,300 | 93.19 |
| 2015-07-23 | 4,607 | 4,681 | 4,593.5 | 4,670 | 3,650,700 | 93.40 |
| 2015-07-22 | 4,513.5 | 4,589.5 | 4,507.5 | 4,543.5 | 3,912,500 | 90.87 |
| 2015-07-21 | 4,677 | 4,684 | 4,606.5 | 4,653.5 | 3,135,600 | 93.07 |
| 2015-07-17 | 4,646.5 | 4,654 | 4,596.5 | 4,610.5 | 3,561,000 | 92.21 |
| 2015-07-16 | 4,561 | 4,679.5 | 4,507 | 4,669 | 5,688,700 | 93.38 |
| 2015-07-15 | 4,523 | 4,534 | 4,468 | 4,517 | 4,577,700 | 90.34 |
| 2015-07-14 | 4,512 | 4,550 | 4,491 | 4,534.5 | 4,447,400 | 90.69 |
| 2015-07-13 | 4,500 | 4,509 | 4,405.5 | 4,476 | 4,375,700 | 89.52 |
| 2015-07-10 | 4,414.5 | 4,533.5 | 4,400 | 4,465.5 | 6,490,600 | 89.31 |
| 2015-07-09 | 4,255 | 4,334 | 4,203.5 | 4,307 | 6,087,100 | 86.14 |
| 2015-07-08 | 4,450.5 | 4,477.5 | 4,345 | 4,350 | 4,978,600 | 87 |
| 2015-07-07 | 4,404.5 | 4,496 | 4,402 | 4,461.5 | 3,742,700 | 89.23 |
| 2015-07-06 | 4,412.5 | 4,451 | 4,386.5 | 4,392 | 3,289,500 | 87.84 |
| 2015-07-03 | 4,500 | 4,516 | 4,475 | 4,482.5 | 2,212,400 | 89.65 |
| 2015-07-02 | 4,471 | 4,520 | 4,456 | 4,498 | 3,759,500 | 89.96 |
| 2015-07-01 | 4,451.5 | 4,464 | 4,400 | 4,410.5 | 2,714,100 | 88.21 |
| 2015-06-30 | 4,414 | 4,482 | 4,394 | 4,433.5 | 4,890,600 | 88.67 |
| 2015-06-29 | 4,337.5 | 4,436 | 4,337 | 4,382 | 4,771,000 | 87.64 |
| 2015-06-26 | 4,491 | 4,500 | 4,420 | 4,461.5 | 4,076,200 | 89.23 |
| 2015-06-25 | 8,953 | 9,147 | 8,939 | 9,075 | 2,741,000 | 90.75 |
| 2015-06-24 | 8,848 | 8,981 | 8,824 | 8,953 | 2,191,700 | 89.53 |
| 2015-06-23 | 8,747 | 8,887 | 8,719 | 8,887 | 2,021,300 | 88.87 |
| 2015-06-22 | 8,614 | 8,717 | 8,594 | 8,707 | 2,110,600 | 87.07 |
| 2015-06-19 | 8,557 | 8,651 | 8,550 | 8,604 | 3,206,500 | 86.04 |
| 2015-06-18 | 8,728 | 8,771 | 8,631 | 8,644 | 1,961,700 | 86.44 |
| 2015-06-17 | 8,789 | 8,812 | 8,676 | 8,721 | 1,933,500 | 87.21 |
| 2015-06-16 | 8,742 | 8,749 | 8,688 | 8,704 | 2,042,300 | 87.04 |
| 2015-06-15 | 8,661 | 8,790 | 8,622 | 8,772 | 1,872,200 | 87.72 |
| 2015-06-12 | 8,650 | 8,703 | 8,616 | 8,703 | 3,430,500 | 87.03 |
| 2015-06-11 | 8,655 | 8,791 | 8,593 | 8,613 | 3,143,800 | 86.13 |
| 2015-06-10 | 8,614 | 8,790 | 8,608 | 8,655 | 3,223,700 | 86.55 |
| 2015-06-09 | 8,550 | 8,767 | 8,547 | 8,647 | 3,006,700 | 86.47 |
| 2015-06-08 | 8,583 | 8,627 | 8,526 | 8,618 | 1,890,800 | 86.18 |
| 2015-06-05 | 8,572 | 8,601 | 8,536 | 8,551 | 2,229,600 | 85.51 |
| 2015-06-04 | 8,762 | 8,770 | 8,668 | 8,707 | 1,541,800 | 87.07 |
| 2015-06-03 | 8,602 | 8,706 | 8,561 | 8,697 | 2,101,500 | 86.97 |
| 2015-06-02 | 8,701 | 8,820 | 8,633 | 8,653 | 2,327,100 | 86.53 |
| 2015-06-01 | 8,501 | 8,714 | 8,492 | 8,687 | 2,006,100 | 86.87 |
| 2015-05-29 | 8,522 | 8,765 | 8,481 | 8,669 | 4,017,800 | 86.69 |
| 2015-05-28 | 8,500 | 8,531 | 8,441 | 8,495 | 2,145,900 | 84.95 |
| 2015-05-27 | 8,611 | 8,621 | 8,523 | 8,557 | 2,262,000 | 85.57 |
| 2015-05-26 | 8,703 | 8,766 | 8,684 | 8,701 | 1,105,700 | 87.01 |
| 2015-05-25 | 8,780 | 8,798 | 8,700 | 8,727 | 1,192,600 | 87.27 |
| 2015-05-22 | 8,670 | 8,768 | 8,617 | 8,715 | 2,603,500 | 87.15 |
| 2015-05-21 | 8,563 | 8,777 | 8,563 | 8,670 | 2,853,200 | 86.70 |
| 2015-05-20 | 8,500 | 8,608 | 8,428 | 8,515 | 3,279,000 | 85.15 |
| 2015-05-19 | 8,470 | 8,515 | 8,380 | 8,417 | 2,681,400 | 84.17 |
| 2015-05-18 | 8,489 | 8,499 | 8,321 | 8,410 | 2,711,300 | 84.10 |
| 2015-05-15 | 8,120 | 8,329 | 8,103 | 8,274 | 2,424,700 | 82.74 |
| 2015-05-14 | 8,111 | 8,185 | 8,002 | 8,002 | 1,362,000 | 80.02 |
| 2015-05-13 | 8,128 | 8,130 | 8,005 | 8,103 | 1,583,400 | 81.03 |
| 2015-05-12 | 8,238 | 8,243 | 8,066 | 8,161 | 1,624,800 | 81.61 |
| 2015-05-11 | 8,277 | 8,340 | 8,160 | 8,170 | 2,168,400 | 81.70 |
| 2015-05-08 | 8,121 | 8,166 | 8,085 | 8,127 | 1,460,100 | 81.27 |
| 2015-05-07 | 8,061 | 8,198 | 8,050 | 8,121 | 3,000,600 | 81.21 |
| 2015-05-01 | 8,000 | 8,149 | 7,925 | 8,121 | 2,088,900 | 81.21 |
| 2015-04-30 | 8,160 | 8,181 | 7,903 | 8,084 | 3,950,300 | 80.84 |
| 2015-04-28 | 8,389 | 8,411 | 8,313 | 8,369 | 1,830,500 | 83.69 |
| 2015-04-27 | 8,450 | 8,477 | 8,311 | 8,353 | 1,441,600 | 83.53 |
| 2015-04-24 | 8,339 | 8,490 | 8,338 | 8,389 | 2,370,500 | 83.89 |
| 2015-04-23 | 8,221 | 8,293 | 8,215 | 8,286 | 1,914,100 | 82.86 |
| 2015-04-22 | 8,200 | 8,280 | 8,160 | 8,172 | 1,958,500 | 81.72 |
| 2015-04-21 | 8,166 | 8,229 | 8,114 | 8,229 | 1,888,800 | 82.29 |
| 2015-04-20 | 8,126 | 8,180 | 8,054 | 8,171 | 1,701,900 | 81.71 |
| 2015-04-17 | 8,145 | 8,197 | 8,072 | 8,141 | 3,445,600 | 81.41 |
| 2015-04-16 | 8,100 | 8,280 | 8,076 | 8,245 | 3,661,400 | 82.45 |
| 2015-04-15 | 7,950 | 8,110 | 7,911 | 8,025 | 2,889,000 | 80.25 |
| 2015-04-14 | 8,049 | 8,084 | 7,950 | 7,999 | 2,055,500 | 79.99 |
| 2015-04-13 | 7,938 | 8,094 | 7,868 | 8,031 | 2,989,200 | 80.31 |
| 2015-04-10 | 7,829 | 7,890 | 7,750 | 7,867 | 3,261,800 | 78.67 |
| 2015-04-09 | 7,714 | 7,791 | 7,688 | 7,791 | 2,514,400 | 77.91 |
| 2015-04-08 | 7,702 | 7,710 | 7,600 | 7,683 | 1,804,400 | 76.83 |
| 2015-04-07 | 7,550 | 7,687 | 7,522 | 7,643 | 2,464,800 | 76.43 |
| 2015-04-06 | 7,477 | 7,512 | 7,426 | 7,498 | 984,700 | 74.98 |
| 2015-04-03 | 7,474 | 7,545 | 7,408 | 7,545 | 1,366,300 | 75.45 |
| 2015-04-02 | 7,412 | 7,520 | 7,407 | 7,474 | 2,058,600 | 74.74 |
| 2015-04-01 | 7,423 | 7,425 | 7,252 | 7,333 | 2,325,600 | 73.33 |
| 2015-03-31 | 7,649 | 7,688 | 7,368 | 7,397 | 2,532,700 | 73.97 |
| 2015-03-30 | 7,494 | 7,555 | 7,402 | 7,524 | 1,911,200 | 75.24 |
| 2015-03-27 | 7,441 | 7,562 | 7,386 | 7,485 | 1,844,900 | 74.85 |
| 2015-03-26 | 7,660 | 7,684 | 7,503 | 7,548 | 2,332,300 | 75.48 |
| 2015-03-25 | 7,552 | 7,763 | 7,548 | 7,660 | 3,049,900 | 76.60 |
| 2015-03-24 | 7,410 | 7,491 | 7,391 | 7,474 | 1,706,400 | 74.74 |
| 2015-03-23 | 7,461 | 7,512 | 7,389 | 7,416 | 1,752,400 | 74.16 |
| 2015-03-20 | 7,469 | 7,470 | 7,364 | 7,388 | 2,450,800 | 73.88 |
| 2015-03-19 | 7,431 | 7,469 | 7,378 | 7,439 | 1,811,800 | 74.39 |
| 2015-03-18 | 7,435 | 7,472 | 7,388 | 7,417 | 1,888,200 | 74.17 |
| 2015-03-17 | 7,464 | 7,502 | 7,362 | 7,474 | 2,095,100 | 74.74 |
| 2015-03-16 | 7,414 | 7,419 | 7,343 | 7,369 | 2,655,100 | 73.69 |
| 2015-03-13 | 7,590 | 7,597 | 7,474 | 7,513 | 3,382,800 | 75.13 |
| 2015-03-12 | 7,291 | 7,499 | 7,262 | 7,488 | 2,339,000 | 74.88 |
| 2015-03-11 | 7,202 | 7,335 | 7,185 | 7,291 | 1,892,200 | 72.91 |
| 2015-03-10 | 7,407 | 7,420 | 7,258 | 7,285 | 2,643,300 | 72.85 |
| 2015-03-09 | 7,510 | 7,512 | 7,402 | 7,423 | 2,134,700 | 74.23 |
| 2015-03-06 | 7,567 | 7,611 | 7,525 | 7,583 | 1,966,100 | 75.83 |
| 2015-03-05 | 7,531 | 7,622 | 7,498 | 7,600 | 1,837,700 | 76 |
| 2015-03-04 | 7,598 | 7,640 | 7,422 | 7,531 | 1,717,800 | 75.31 |
| 2015-03-03 | 7,614 | 7,623 | 7,497 | 7,559 | 2,386,700 | 75.59 |
| 2015-03-02 | 7,446 | 7,656 | 7,444 | 7,614 | 2,778,500 | 76.14 |
| 2015-02-27 | 7,500 | 7,561 | 7,420 | 7,420 | 3,083,400 | 74.20 |
| 2015-02-26 | 7,381 | 7,500 | 7,378 | 7,500 | 2,250,000 | 75 |
| 2015-02-25 | 7,450 | 7,489 | 7,347 | 7,381 | 1,831,300 | 73.81 |
| 2015-02-24 | 7,336 | 7,448 | 7,288 | 7,430 | 2,897,200 | 74.30 |
| 2015-02-23 | 7,297 | 7,375 | 7,285 | 7,336 | 1,863,400 | 73.36 |
| 2015-02-20 | 7,236 | 7,289 | 7,205 | 7,270 | 1,864,100 | 72.70 |
| 2015-02-19 | 7,237 | 7,276 | 7,217 | 7,268 | 2,159,800 | 72.68 |
| 2015-02-18 | 7,249 | 7,265 | 7,201 | 7,213 | 3,087,300 | 72.13 |
| 2015-02-17 | 7,296 | 7,310 | 7,182 | 7,208 | 2,734,000 | 72.08 |
| 2015-02-16 | 7,399 | 7,422 | 7,317 | 7,324 | 2,295,500 | 73.24 |
| 2015-02-13 | 7,350 | 7,448 | 7,265 | 7,322 | 3,366,900 | 73.22 |
| 2015-02-12 | 7,400 | 7,497 | 7,305 | 7,316 | 4,914,200 | 73.16 |
| 2015-02-10 | 7,163 | 7,405 | 7,163 | 7,314 | 5,054,100 | 73.14 |
| 2015-02-09 | 6,974 | 7,218 | 6,954 | 7,212 | 5,237,200 | 72.12 |
| 2015-02-06 | 7,079 | 7,079 | 6,860 | 6,874 | 3,786,300 | 68.74 |
| 2015-02-05 | 7,022 | 7,097 | 6,990 | 7,079 | 2,868,100 | 70.79 |
| 2015-02-04 | 6,932 | 7,069 | 6,932 | 7,022 | 2,734,000 | 70.22 |
| 2015-02-03 | 6,979 | 7,046 | 6,895 | 6,933 | 3,003,400 | 69.33 |
| 2015-02-02 | 6,961 | 7,010 | 6,922 | 6,957 | 2,179,900 | 69.57 |
| 2015-01-30 | 6,983 | 7,098 | 6,972 | 7,020 | 4,300,400 | 70.20 |
| 2015-01-29 | 6,848 | 7,011 | 6,847 | 6,928 | 2,868,800 | 69.28 |
| 2015-01-28 | 6,867 | 6,983 | 6,853 | 6,948 | 3,508,900 | 69.48 |
| 2015-01-27 | 6,797 | 6,879 | 6,791 | 6,860 | 3,130,000 | 68.60 |
| 2015-01-26 | 6,734 | 6,758 | 6,658 | 6,723 | 2,166,700 | 67.23 |
| 2015-01-23 | 6,750 | 6,772 | 6,614 | 6,707 | 2,622,100 | 67.07 |
| 2015-01-22 | 6,520 | 6,730 | 6,517 | 6,724 | 4,139,000 | 67.24 |
| 2015-01-21 | 6,540 | 6,591 | 6,491 | 6,508 | 3,497,500 | 65.08 |
| 2015-01-20 | 6,650 | 6,653 | 6,581 | 6,632 | 2,951,300 | 66.32 |
| 2015-01-19 | 6,540 | 6,623 | 6,535 | 6,600 | 3,516,600 | 66 |
| 2015-01-16 | 6,395 | 6,485 | 6,358 | 6,475 | 3,178,800 | 64.75 |
| 2015-01-15 | 6,518 | 6,544 | 6,458 | 6,494 | 3,457,200 | 64.94 |
| 2015-01-14 | 6,308 | 6,475 | 6,299 | 6,454 | 3,549,700 | 64.54 |
| 2015-01-13 | 6,316 | 6,327 | 6,228 | 6,320 | 2,720,100 | 63.20 |
| 2015-01-09 | 6,249 | 6,372 | 6,249 | 6,367 | 2,897,100 | 63.67 |
| 2015-01-08 | 6,128 | 6,216 | 6,092 | 6,204 | 2,919,100 | 62.04 |
| 2015-01-07 | 6,066 | 6,119 | 6,050 | 6,050 | 2,641,900 | 60.50 |
| 2015-01-06 | 6,108 | 6,167 | 6,051 | 6,084 | 3,579,900 | 60.84 |
| 2015-01-05 | 6,154 | 6,176 | 6,022 | 6,100 | 2,881,700 | 61 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株