9601 松竹(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 | 1,140 | 1,158 | 1,138 | 1,155 | 136,000 | 11,550 |
| 2015-12-29 | 1,133 | 1,139 | 1,114 | 1,135 | 182,000 | 11,350 |
| 2015-12-28 | 1,126 | 1,135 | 1,113 | 1,133 | 170,000 | 11,330 |
| 2015-12-25 | 1,114 | 1,123 | 1,103 | 1,106 | 224,000 | 11,060 |
| 2015-12-24 | 1,139 | 1,139 | 1,121 | 1,123 | 211,000 | 11,230 |
| 2015-12-22 | 1,127 | 1,137 | 1,123 | 1,132 | 159,000 | 11,320 |
| 2015-12-21 | 1,120 | 1,130 | 1,108 | 1,127 | 241,000 | 11,270 |
| 2015-12-18 | 1,144 | 1,154 | 1,120 | 1,123 | 599,000 | 11,230 |
| 2015-12-17 | 1,148 | 1,159 | 1,146 | 1,152 | 281,000 | 11,520 |
| 2015-12-16 | 1,155 | 1,158 | 1,136 | 1,145 | 271,000 | 11,450 |
| 2015-12-15 | 1,174 | 1,174 | 1,139 | 1,143 | 254,000 | 11,430 |
| 2015-12-14 | 1,154 | 1,168 | 1,154 | 1,165 | 212,000 | 11,650 |
| 2015-12-11 | 1,153 | 1,177 | 1,153 | 1,172 | 293,000 | 11,720 |
| 2015-12-10 | 1,167 | 1,175 | 1,162 | 1,162 | 140,000 | 11,620 |
| 2015-12-09 | 1,166 | 1,188 | 1,166 | 1,175 | 158,000 | 11,750 |
| 2015-12-08 | 1,179 | 1,192 | 1,169 | 1,175 | 174,000 | 11,750 |
| 2015-12-07 | 1,180 | 1,194 | 1,180 | 1,188 | 238,000 | 11,880 |
| 2015-12-04 | 1,166 | 1,171 | 1,160 | 1,166 | 199,000 | 11,660 |
| 2015-12-03 | 1,184 | 1,184 | 1,166 | 1,174 | 187,000 | 11,740 |
| 2015-12-02 | 1,175 | 1,188 | 1,174 | 1,184 | 259,000 | 11,840 |
| 2015-12-01 | 1,166 | 1,174 | 1,166 | 1,173 | 199,000 | 11,730 |
| 2015-11-30 | 1,155 | 1,172 | 1,150 | 1,167 | 428,000 | 11,670 |
| 2015-11-27 | 1,150 | 1,154 | 1,142 | 1,151 | 162,000 | 11,510 |
| 2015-11-26 | 1,150 | 1,151 | 1,143 | 1,146 | 134,000 | 11,460 |
| 2015-11-25 | 1,160 | 1,160 | 1,145 | 1,148 | 199,000 | 11,480 |
| 2015-11-24 | 1,150 | 1,158 | 1,143 | 1,156 | 324,000 | 11,560 |
| 2015-11-20 | 1,145 | 1,145 | 1,138 | 1,145 | 148,000 | 11,450 |
| 2015-11-19 | 1,140 | 1,148 | 1,135 | 1,140 | 220,000 | 11,400 |
| 2015-11-18 | 1,130 | 1,138 | 1,128 | 1,130 | 229,000 | 11,300 |
| 2015-11-17 | 1,120 | 1,124 | 1,116 | 1,124 | 204,000 | 11,240 |
| 2015-11-16 | 1,099 | 1,115 | 1,099 | 1,114 | 216,000 | 11,140 |
| 2015-11-13 | 1,110 | 1,116 | 1,107 | 1,113 | 173,000 | 11,130 |
| 2015-11-12 | 1,120 | 1,129 | 1,114 | 1,121 | 230,000 | 11,210 |
| 2015-11-11 | 1,096 | 1,122 | 1,096 | 1,119 | 296,000 | 11,190 |
| 2015-11-10 | 1,092 | 1,108 | 1,092 | 1,102 | 229,000 | 11,020 |
| 2015-11-09 | 1,100 | 1,114 | 1,100 | 1,112 | 317,000 | 11,120 |
| 2015-11-06 | 1,091 | 1,103 | 1,091 | 1,102 | 206,000 | 11,020 |
| 2015-11-05 | 1,095 | 1,106 | 1,088 | 1,091 | 420,000 | 10,910 |
| 2015-11-04 | 1,070 | 1,099 | 1,064 | 1,095 | 614,000 | 10,950 |
| 2015-11-02 | 1,060 | 1,060 | 1,051 | 1,053 | 196,000 | 10,530 |
| 2015-10-30 | 1,060 | 1,074 | 1,055 | 1,070 | 249,000 | 10,700 |
| 2015-10-29 | 1,064 | 1,067 | 1,056 | 1,064 | 430,000 | 10,640 |
| 2015-10-28 | 1,074 | 1,078 | 1,061 | 1,064 | 259,000 | 10,640 |
| 2015-10-27 | 1,081 | 1,085 | 1,071 | 1,074 | 202,000 | 10,740 |
| 2015-10-26 | 1,080 | 1,083 | 1,074 | 1,077 | 137,000 | 10,770 |
| 2015-10-23 | 1,070 | 1,076 | 1,067 | 1,074 | 188,000 | 10,740 |
| 2015-10-22 | 1,061 | 1,061 | 1,049 | 1,056 | 188,000 | 10,560 |
| 2015-10-21 | 1,063 | 1,068 | 1,059 | 1,064 | 255,000 | 10,640 |
| 2015-10-20 | 1,067 | 1,069 | 1,056 | 1,067 | 189,000 | 10,670 |
| 2015-10-19 | 1,074 | 1,074 | 1,056 | 1,067 | 206,000 | 10,670 |
| 2015-10-16 | 1,080 | 1,088 | 1,068 | 1,071 | 286,000 | 10,710 |
| 2015-10-15 | 1,038 | 1,078 | 1,038 | 1,077 | 364,000 | 10,770 |
| 2015-10-14 | 1,053 | 1,058 | 1,045 | 1,051 | 279,000 | 10,510 |
| 2015-10-13 | 1,036 | 1,052 | 1,036 | 1,048 | 151,000 | 10,480 |
| 2015-10-09 | 1,042 | 1,049 | 1,032 | 1,049 | 237,000 | 10,490 |
| 2015-10-08 | 1,036 | 1,042 | 1,027 | 1,037 | 174,000 | 10,370 |
| 2015-10-07 | 1,035 | 1,039 | 1,026 | 1,036 | 142,000 | 10,360 |
| 2015-10-06 | 1,019 | 1,039 | 1,019 | 1,036 | 312,000 | 10,360 |
| 2015-10-05 | 1,020 | 1,028 | 1,013 | 1,025 | 163,000 | 10,250 |
| 2015-10-02 | 1,002 | 1,021 | 1,002 | 1,019 | 172,000 | 10,190 |
| 2015-10-01 | 1,014 | 1,021 | 1,002 | 1,015 | 219,000 | 10,150 |
| 2015-09-30 | 1,000 | 1,013 | 996 | 1,007 | 175,000 | 10,070 |
| 2015-09-29 | 1,011 | 1,011 | 992 | 994 | 239,000 | 9,940 |
| 2015-09-28 | 1,002 | 1,025 | 1,002 | 1,022 | 250,000 | 10,220 |
| 2015-09-25 | 999 | 1,011 | 990 | 1,011 | 333,000 | 10,110 |
| 2015-09-24 | 982 | 1,005 | 982 | 992 | 284,000 | 9,920 |
| 2015-09-18 | 1,000 | 1,008 | 993 | 994 | 197,000 | 9,940 |
| 2015-09-17 | 1,007 | 1,015 | 1,002 | 1,012 | 204,000 | 10,120 |
| 2015-09-16 | 1,021 | 1,021 | 1,004 | 1,010 | 160,000 | 10,100 |
| 2015-09-15 | 1,011 | 1,023 | 1,004 | 1,012 | 229,000 | 10,120 |
| 2015-09-14 | 1,010 | 1,020 | 1,006 | 1,011 | 325,000 | 10,110 |
| 2015-09-11 | 987 | 1,012 | 983 | 1,003 | 567,000 | 10,030 |
| 2015-09-10 | 977 | 997 | 975 | 992 | 381,000 | 9,920 |
| 2015-09-09 | 980 | 994 | 975 | 991 | 423,000 | 9,910 |
| 2015-09-08 | 962 | 970 | 957 | 966 | 429,000 | 9,660 |
| 2015-09-07 | 919 | 964 | 918 | 962 | 690,000 | 9,620 |
| 2015-09-04 | 937 | 942 | 909 | 920 | 520,000 | 9,200 |
| 2015-09-03 | 942 | 956 | 928 | 928 | 284,000 | 9,280 |
| 2015-09-02 | 930 | 955 | 923 | 942 | 475,000 | 9,420 |
| 2015-09-01 | 969 | 971 | 942 | 944 | 375,000 | 9,440 |
| 2015-08-31 | 968 | 971 | 955 | 968 | 354,000 | 9,680 |
| 2015-08-28 | 952 | 971 | 950 | 968 | 467,000 | 9,680 |
| 2015-08-27 | 946 | 958 | 931 | 945 | 1,066,000 | 9,450 |
| 2015-08-26 | 935 | 947 | 926 | 940 | 1,422,000 | 9,400 |
| 2015-08-25 | 940 | 971 | 903 | 935 | 869,000 | 9,350 |
| 2015-08-24 | 990 | 990 | 960 | 960 | 941,000 | 9,600 |
| 2015-08-21 | 1,006 | 1,008 | 998 | 1,000 | 777,000 | 10,000 |
| 2015-08-20 | 1,021 | 1,026 | 1,014 | 1,015 | 434,000 | 10,150 |
| 2015-08-19 | 1,035 | 1,040 | 1,026 | 1,026 | 360,000 | 10,260 |
| 2015-08-18 | 1,041 | 1,045 | 1,036 | 1,039 | 314,000 | 10,390 |
| 2015-08-17 | 1,039 | 1,045 | 1,032 | 1,041 | 344,000 | 10,410 |
| 2015-08-14 | 1,051 | 1,051 | 1,040 | 1,041 | 463,000 | 10,410 |
| 2015-08-13 | 1,058 | 1,064 | 1,056 | 1,060 | 226,000 | 10,600 |
| 2015-08-12 | 1,058 | 1,070 | 1,057 | 1,062 | 273,000 | 10,620 |
| 2015-08-11 | 1,067 | 1,068 | 1,058 | 1,064 | 284,000 | 10,640 |
| 2015-08-10 | 1,050 | 1,068 | 1,048 | 1,066 | 282,000 | 10,660 |
| 2015-08-07 | 1,053 | 1,056 | 1,047 | 1,055 | 287,000 | 10,550 |
| 2015-08-06 | 1,069 | 1,074 | 1,060 | 1,060 | 433,000 | 10,600 |
| 2015-08-05 | 1,048 | 1,067 | 1,048 | 1,065 | 352,000 | 10,650 |
| 2015-08-04 | 1,040 | 1,050 | 1,039 | 1,050 | 400,000 | 10,500 |
| 2015-08-03 | 1,021 | 1,033 | 1,021 | 1,028 | 172,000 | 10,280 |
| 2015-07-31 | 1,011 | 1,023 | 1,011 | 1,018 | 239,000 | 10,180 |
| 2015-07-30 | 1,013 | 1,025 | 1,009 | 1,011 | 300,000 | 10,110 |
| 2015-07-29 | 1,035 | 1,038 | 1,007 | 1,012 | 600,000 | 10,120 |
| 2015-07-28 | 1,042 | 1,049 | 1,032 | 1,042 | 267,000 | 10,420 |
| 2015-07-27 | 1,050 | 1,057 | 1,045 | 1,048 | 222,000 | 10,480 |
| 2015-07-24 | 1,061 | 1,063 | 1,052 | 1,054 | 178,000 | 10,540 |
| 2015-07-23 | 1,063 | 1,071 | 1,063 | 1,065 | 141,000 | 10,650 |
| 2015-07-22 | 1,071 | 1,073 | 1,063 | 1,068 | 209,000 | 10,680 |
| 2015-07-21 | 1,063 | 1,075 | 1,063 | 1,072 | 163,000 | 10,720 |
| 2015-07-17 | 1,083 | 1,085 | 1,063 | 1,067 | 269,000 | 10,670 |
| 2015-07-16 | 1,095 | 1,101 | 1,078 | 1,081 | 402,000 | 10,810 |
| 2015-07-15 | 1,106 | 1,125 | 1,092 | 1,094 | 301,000 | 10,940 |
| 2015-07-14 | 1,100 | 1,114 | 1,100 | 1,109 | 325,000 | 11,090 |
| 2015-07-13 | 1,089 | 1,096 | 1,083 | 1,091 | 200,000 | 10,910 |
| 2015-07-10 | 1,080 | 1,091 | 1,076 | 1,079 | 221,000 | 10,790 |
| 2015-07-09 | 1,080 | 1,082 | 1,052 | 1,075 | 388,000 | 10,750 |
| 2015-07-08 | 1,110 | 1,110 | 1,093 | 1,094 | 264,000 | 10,940 |
| 2015-07-07 | 1,109 | 1,112 | 1,106 | 1,110 | 119,000 | 11,100 |
| 2015-07-06 | 1,105 | 1,106 | 1,095 | 1,095 | 218,000 | 10,950 |
| 2015-07-03 | 1,102 | 1,116 | 1,099 | 1,110 | 232,000 | 11,100 |
| 2015-07-02 | 1,102 | 1,104 | 1,098 | 1,099 | 184,000 | 10,990 |
| 2015-07-01 | 1,096 | 1,098 | 1,087 | 1,098 | 117,000 | 10,980 |
| 2015-06-30 | 1,085 | 1,096 | 1,084 | 1,096 | 192,000 | 10,960 |
| 2015-06-29 | 1,071 | 1,101 | 1,071 | 1,089 | 280,000 | 10,890 |
| 2015-06-26 | 1,090 | 1,100 | 1,086 | 1,100 | 193,000 | 11,000 |
| 2015-06-25 | 1,099 | 1,100 | 1,093 | 1,094 | 179,000 | 10,940 |
| 2015-06-24 | 1,095 | 1,100 | 1,088 | 1,098 | 205,000 | 10,980 |
| 2015-06-23 | 1,087 | 1,094 | 1,085 | 1,091 | 179,000 | 10,910 |
| 2015-06-22 | 1,072 | 1,086 | 1,069 | 1,084 | 188,000 | 10,840 |
| 2015-06-19 | 1,073 | 1,079 | 1,069 | 1,072 | 313,000 | 10,720 |
| 2015-06-18 | 1,070 | 1,074 | 1,066 | 1,068 | 171,000 | 10,680 |
| 2015-06-17 | 1,063 | 1,068 | 1,060 | 1,064 | 162,000 | 10,640 |
| 2015-06-16 | 1,074 | 1,074 | 1,058 | 1,063 | 206,000 | 10,630 |
| 2015-06-15 | 1,066 | 1,070 | 1,061 | 1,068 | 226,000 | 10,680 |
| 2015-06-12 | 1,069 | 1,077 | 1,062 | 1,066 | 394,000 | 10,660 |
| 2015-06-11 | 1,059 | 1,076 | 1,059 | 1,076 | 235,000 | 10,760 |
| 2015-06-10 | 1,054 | 1,060 | 1,052 | 1,054 | 170,000 | 10,540 |
| 2015-06-09 | 1,058 | 1,064 | 1,052 | 1,054 | 170,000 | 10,540 |
| 2015-06-08 | 1,061 | 1,068 | 1,058 | 1,063 | 154,000 | 10,630 |
| 2015-06-05 | 1,060 | 1,069 | 1,057 | 1,066 | 203,000 | 10,660 |
| 2015-06-04 | 1,054 | 1,066 | 1,052 | 1,058 | 222,000 | 10,580 |
| 2015-06-03 | 1,047 | 1,052 | 1,047 | 1,049 | 147,000 | 10,490 |
| 2015-06-02 | 1,048 | 1,060 | 1,047 | 1,052 | 202,000 | 10,520 |
| 2015-06-01 | 1,047 | 1,049 | 1,043 | 1,048 | 169,000 | 10,480 |
| 2015-05-29 | 1,049 | 1,058 | 1,047 | 1,048 | 229,000 | 10,480 |
| 2015-05-28 | 1,044 | 1,045 | 1,041 | 1,045 | 157,000 | 10,450 |
| 2015-05-27 | 1,044 | 1,048 | 1,043 | 1,044 | 142,000 | 10,440 |
| 2015-05-26 | 1,046 | 1,048 | 1,040 | 1,044 | 139,000 | 10,440 |
| 2015-05-25 | 1,040 | 1,049 | 1,040 | 1,046 | 131,000 | 10,460 |
| 2015-05-22 | 1,048 | 1,048 | 1,035 | 1,046 | 134,000 | 10,460 |
| 2015-05-21 | 1,036 | 1,048 | 1,036 | 1,039 | 192,000 | 10,390 |
| 2015-05-20 | 1,048 | 1,048 | 1,034 | 1,045 | 290,000 | 10,450 |
| 2015-05-19 | 1,035 | 1,045 | 1,030 | 1,041 | 188,000 | 10,410 |
| 2015-05-18 | 1,024 | 1,035 | 1,020 | 1,027 | 153,000 | 10,270 |
| 2015-05-15 | 1,014 | 1,029 | 1,014 | 1,019 | 194,000 | 10,190 |
| 2015-05-14 | 1,010 | 1,039 | 1,010 | 1,017 | 305,000 | 10,170 |
| 2015-05-13 | 1,021 | 1,025 | 1,012 | 1,014 | 197,000 | 10,140 |
| 2015-05-12 | 1,029 | 1,031 | 1,022 | 1,028 | 255,000 | 10,280 |
| 2015-05-11 | 1,033 | 1,033 | 1,013 | 1,018 | 211,000 | 10,180 |
| 2015-05-08 | 1,003 | 1,024 | 1,003 | 1,014 | 344,000 | 10,140 |
| 2015-05-07 | 1,008 | 1,008 | 992 | 998 | 579,000 | 9,980 |
| 2015-05-01 | 1,025 | 1,025 | 1,007 | 1,008 | 588,000 | 10,080 |
| 2015-04-30 | 1,062 | 1,062 | 1,025 | 1,027 | 685,000 | 10,270 |
| 2015-04-28 | 1,068 | 1,075 | 1,061 | 1,062 | 248,000 | 10,620 |
| 2015-04-27 | 1,071 | 1,077 | 1,068 | 1,068 | 118,000 | 10,680 |
| 2015-04-24 | 1,072 | 1,077 | 1,065 | 1,071 | 200,000 | 10,710 |
| 2015-04-23 | 1,088 | 1,088 | 1,071 | 1,073 | 368,000 | 10,730 |
| 2015-04-22 | 1,097 | 1,097 | 1,081 | 1,088 | 219,000 | 10,880 |
| 2015-04-21 | 1,082 | 1,089 | 1,075 | 1,086 | 281,000 | 10,860 |
| 2015-04-20 | 1,090 | 1,093 | 1,081 | 1,082 | 244,000 | 10,820 |
| 2015-04-17 | 1,105 | 1,105 | 1,093 | 1,094 | 272,000 | 10,940 |
| 2015-04-16 | 1,110 | 1,114 | 1,093 | 1,109 | 328,000 | 11,090 |
| 2015-04-15 | 1,147 | 1,149 | 1,106 | 1,108 | 507,000 | 11,080 |
| 2015-04-14 | 1,160 | 1,162 | 1,134 | 1,151 | 256,000 | 11,510 |
| 2015-04-13 | 1,162 | 1,169 | 1,153 | 1,161 | 136,000 | 11,610 |
| 2015-04-10 | 1,162 | 1,165 | 1,156 | 1,161 | 157,000 | 11,610 |
| 2015-04-09 | 1,161 | 1,166 | 1,158 | 1,162 | 158,000 | 11,620 |
| 2015-04-08 | 1,146 | 1,166 | 1,146 | 1,161 | 224,000 | 11,610 |
| 2015-04-07 | 1,150 | 1,158 | 1,145 | 1,155 | 181,000 | 11,550 |
| 2015-04-06 | 1,135 | 1,153 | 1,135 | 1,148 | 394,000 | 11,480 |
| 2015-04-03 | 1,136 | 1,149 | 1,136 | 1,149 | 178,000 | 11,490 |
| 2015-04-02 | 1,124 | 1,143 | 1,123 | 1,135 | 413,000 | 11,350 |
| 2015-04-01 | 1,122 | 1,131 | 1,106 | 1,124 | 299,000 | 11,240 |
| 2015-03-31 | 1,148 | 1,148 | 1,128 | 1,128 | 217,000 | 11,280 |
| 2015-03-30 | 1,130 | 1,142 | 1,124 | 1,138 | 399,000 | 11,380 |
| 2015-03-27 | 1,111 | 1,123 | 1,103 | 1,117 | 292,000 | 11,170 |
| 2015-03-26 | 1,117 | 1,118 | 1,098 | 1,109 | 211,000 | 11,090 |
| 2015-03-25 | 1,110 | 1,117 | 1,104 | 1,115 | 267,000 | 11,150 |
| 2015-03-24 | 1,100 | 1,111 | 1,096 | 1,109 | 342,000 | 11,090 |
| 2015-03-23 | 1,106 | 1,111 | 1,102 | 1,109 | 201,000 | 11,090 |
| 2015-03-20 | 1,108 | 1,109 | 1,097 | 1,109 | 304,000 | 11,090 |
| 2015-03-19 | 1,103 | 1,110 | 1,091 | 1,105 | 258,000 | 11,050 |
| 2015-03-18 | 1,111 | 1,117 | 1,103 | 1,117 | 206,000 | 11,170 |
| 2015-03-17 | 1,118 | 1,122 | 1,106 | 1,111 | 340,000 | 11,110 |
| 2015-03-16 | 1,111 | 1,116 | 1,105 | 1,111 | 233,000 | 11,110 |
| 2015-03-13 | 1,116 | 1,116 | 1,107 | 1,110 | 428,000 | 11,100 |
| 2015-03-12 | 1,111 | 1,115 | 1,104 | 1,111 | 216,000 | 11,110 |
| 2015-03-11 | 1,093 | 1,112 | 1,092 | 1,104 | 204,000 | 11,040 |
| 2015-03-10 | 1,111 | 1,112 | 1,093 | 1,094 | 274,000 | 10,940 |
| 2015-03-09 | 1,103 | 1,113 | 1,094 | 1,108 | 335,000 | 11,080 |
| 2015-03-06 | 1,100 | 1,106 | 1,091 | 1,095 | 263,000 | 10,950 |
| 2015-03-05 | 1,090 | 1,102 | 1,086 | 1,093 | 195,000 | 10,930 |
| 2015-03-04 | 1,105 | 1,108 | 1,086 | 1,092 | 352,000 | 10,920 |
| 2015-03-03 | 1,116 | 1,116 | 1,101 | 1,105 | 250,000 | 11,050 |
| 2015-03-02 | 1,122 | 1,130 | 1,100 | 1,103 | 345,000 | 11,030 |
| 2015-02-27 | 1,136 | 1,136 | 1,119 | 1,122 | 458,000 | 11,220 |
| 2015-02-26 | 1,132 | 1,147 | 1,131 | 1,136 | 430,000 | 11,360 |
| 2015-02-25 | 1,185 | 1,188 | 1,136 | 1,140 | 2,062,000 | 11,400 |
| 2015-02-24 | 1,185 | 1,204 | 1,185 | 1,201 | 1,509,000 | 12,010 |
| 2015-02-23 | 1,177 | 1,197 | 1,175 | 1,195 | 806,000 | 11,950 |
| 2015-02-20 | 1,169 | 1,174 | 1,164 | 1,171 | 483,000 | 11,710 |
| 2015-02-19 | 1,150 | 1,170 | 1,149 | 1,167 | 503,000 | 11,670 |
| 2015-02-18 | 1,150 | 1,165 | 1,145 | 1,150 | 567,000 | 11,500 |
| 2015-02-17 | 1,138 | 1,147 | 1,138 | 1,144 | 360,000 | 11,440 |
| 2015-02-16 | 1,139 | 1,146 | 1,134 | 1,140 | 205,000 | 11,400 |
| 2015-02-13 | 1,144 | 1,151 | 1,132 | 1,132 | 295,000 | 11,320 |
| 2015-02-12 | 1,134 | 1,153 | 1,134 | 1,144 | 328,000 | 11,440 |
| 2015-02-10 | 1,114 | 1,132 | 1,109 | 1,132 | 271,000 | 11,320 |
| 2015-02-09 | 1,114 | 1,116 | 1,103 | 1,110 | 251,000 | 11,100 |
| 2015-02-06 | 1,120 | 1,120 | 1,105 | 1,110 | 372,000 | 11,100 |
| 2015-02-05 | 1,131 | 1,136 | 1,116 | 1,116 | 407,000 | 11,160 |
| 2015-02-04 | 1,136 | 1,145 | 1,132 | 1,134 | 295,000 | 11,340 |
| 2015-02-03 | 1,164 | 1,164 | 1,126 | 1,132 | 461,000 | 11,320 |
| 2015-02-02 | 1,164 | 1,166 | 1,153 | 1,161 | 300,000 | 11,610 |
| 2015-01-30 | 1,164 | 1,176 | 1,164 | 1,170 | 322,000 | 11,700 |
| 2015-01-29 | 1,161 | 1,172 | 1,161 | 1,163 | 238,000 | 11,630 |
| 2015-01-28 | 1,156 | 1,172 | 1,156 | 1,169 | 328,000 | 11,690 |
| 2015-01-27 | 1,139 | 1,156 | 1,139 | 1,155 | 199,000 | 11,550 |
| 2015-01-26 | 1,130 | 1,138 | 1,128 | 1,133 | 250,000 | 11,330 |
| 2015-01-23 | 1,155 | 1,156 | 1,141 | 1,143 | 267,000 | 11,430 |
| 2015-01-22 | 1,159 | 1,160 | 1,144 | 1,149 | 340,000 | 11,490 |
| 2015-01-21 | 1,161 | 1,168 | 1,157 | 1,160 | 228,000 | 11,600 |
| 2015-01-20 | 1,162 | 1,170 | 1,156 | 1,168 | 226,000 | 11,680 |
| 2015-01-19 | 1,163 | 1,165 | 1,154 | 1,161 | 132,000 | 11,610 |
| 2015-01-16 | 1,169 | 1,176 | 1,152 | 1,162 | 258,000 | 11,620 |
| 2015-01-15 | 1,167 | 1,181 | 1,165 | 1,181 | 208,000 | 11,810 |
| 2015-01-14 | 1,166 | 1,185 | 1,163 | 1,169 | 244,000 | 11,690 |
| 2015-01-13 | 1,139 | 1,165 | 1,131 | 1,165 | 293,000 | 11,650 |
| 2015-01-09 | 1,153 | 1,161 | 1,143 | 1,146 | 227,000 | 11,460 |
| 2015-01-08 | 1,153 | 1,153 | 1,141 | 1,151 | 178,000 | 11,510 |
| 2015-01-07 | 1,145 | 1,156 | 1,143 | 1,143 | 244,000 | 11,430 |
| 2015-01-06 | 1,156 | 1,165 | 1,150 | 1,152 | 321,000 | 11,520 |
| 2015-01-05 | 1,170 | 1,174 | 1,158 | 1,164 | 228,000 | 11,640 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
