9602 東宝(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 | 3,375 | 3,380 | 3,330 | 3,360 | 232,800 | 3,360 |
| 2015-12-29 | 3,285 | 3,355 | 3,270 | 3,355 | 219,900 | 3,355 |
| 2015-12-28 | 3,305 | 3,335 | 3,270 | 3,320 | 265,900 | 3,320 |
| 2015-12-25 | 3,345 | 3,350 | 3,305 | 3,315 | 236,100 | 3,315 |
| 2015-12-24 | 3,420 | 3,430 | 3,330 | 3,335 | 465,600 | 3,335 |
| 2015-12-22 | 3,345 | 3,405 | 3,335 | 3,390 | 317,600 | 3,390 |
| 2015-12-21 | 3,340 | 3,370 | 3,295 | 3,355 | 404,900 | 3,355 |
| 2015-12-18 | 3,390 | 3,495 | 3,350 | 3,350 | 708,600 | 3,350 |
| 2015-12-17 | 3,335 | 3,380 | 3,320 | 3,365 | 470,100 | 3,365 |
| 2015-12-16 | 3,270 | 3,300 | 3,245 | 3,280 | 417,000 | 3,280 |
| 2015-12-15 | 3,290 | 3,340 | 3,235 | 3,245 | 551,200 | 3,245 |
| 2015-12-14 | 3,275 | 3,335 | 3,265 | 3,315 | 310,900 | 3,315 |
| 2015-12-11 | 3,315 | 3,375 | 3,315 | 3,340 | 537,300 | 3,340 |
| 2015-12-10 | 3,345 | 3,385 | 3,335 | 3,345 | 484,000 | 3,345 |
| 2015-12-09 | 3,390 | 3,430 | 3,375 | 3,380 | 330,200 | 3,380 |
| 2015-12-08 | 3,410 | 3,435 | 3,380 | 3,385 | 335,600 | 3,385 |
| 2015-12-07 | 3,375 | 3,430 | 3,355 | 3,415 | 270,600 | 3,415 |
| 2015-12-04 | 3,365 | 3,385 | 3,340 | 3,360 | 485,100 | 3,360 |
| 2015-12-03 | 3,410 | 3,420 | 3,385 | 3,400 | 400,100 | 3,400 |
| 2015-12-02 | 3,355 | 3,435 | 3,330 | 3,420 | 779,000 | 3,420 |
| 2015-12-01 | 3,280 | 3,345 | 3,275 | 3,345 | 373,800 | 3,345 |
| 2015-11-30 | 3,330 | 3,330 | 3,275 | 3,275 | 509,300 | 3,275 |
| 2015-11-27 | 3,380 | 3,380 | 3,325 | 3,345 | 318,000 | 3,345 |
| 2015-11-26 | 3,360 | 3,390 | 3,345 | 3,360 | 301,400 | 3,360 |
| 2015-11-25 | 3,340 | 3,360 | 3,325 | 3,340 | 303,100 | 3,340 |
| 2015-11-24 | 3,300 | 3,350 | 3,285 | 3,340 | 381,200 | 3,340 |
| 2015-11-20 | 3,285 | 3,305 | 3,240 | 3,290 | 279,400 | 3,290 |
| 2015-11-19 | 3,280 | 3,320 | 3,260 | 3,260 | 366,400 | 3,260 |
| 2015-11-18 | 3,255 | 3,290 | 3,230 | 3,245 | 344,100 | 3,245 |
| 2015-11-17 | 3,200 | 3,250 | 3,165 | 3,240 | 593,000 | 3,240 |
| 2015-11-16 | 3,135 | 3,190 | 3,125 | 3,180 | 289,200 | 3,180 |
| 2015-11-13 | 3,155 | 3,195 | 3,145 | 3,185 | 349,000 | 3,185 |
| 2015-11-12 | 3,190 | 3,200 | 3,165 | 3,180 | 255,900 | 3,180 |
| 2015-11-11 | 3,165 | 3,195 | 3,165 | 3,185 | 318,600 | 3,185 |
| 2015-11-10 | 3,145 | 3,190 | 3,140 | 3,170 | 262,000 | 3,170 |
| 2015-11-09 | 3,175 | 3,200 | 3,155 | 3,195 | 460,900 | 3,195 |
| 2015-11-06 | 3,195 | 3,195 | 3,145 | 3,165 | 261,300 | 3,165 |
| 2015-11-05 | 3,180 | 3,200 | 3,150 | 3,180 | 331,900 | 3,180 |
| 2015-11-04 | 3,125 | 3,190 | 3,120 | 3,155 | 559,100 | 3,155 |
| 2015-11-02 | 3,110 | 3,115 | 3,050 | 3,055 | 339,000 | 3,055 |
| 2015-10-30 | 3,135 | 3,170 | 3,115 | 3,160 | 511,400 | 3,160 |
| 2015-10-29 | 3,120 | 3,150 | 3,115 | 3,140 | 374,900 | 3,140 |
| 2015-10-28 | 3,105 | 3,140 | 3,090 | 3,110 | 365,800 | 3,110 |
| 2015-10-27 | 3,080 | 3,110 | 3,070 | 3,085 | 360,200 | 3,085 |
| 2015-10-26 | 3,085 | 3,100 | 3,070 | 3,075 | 363,400 | 3,075 |
| 2015-10-23 | 3,060 | 3,095 | 3,050 | 3,090 | 303,700 | 3,090 |
| 2015-10-22 | 3,030 | 3,040 | 3,010 | 3,020 | 316,400 | 3,020 |
| 2015-10-21 | 3,025 | 3,055 | 3,005 | 3,045 | 442,400 | 3,045 |
| 2015-10-20 | 3,030 | 3,055 | 2,988 | 3,025 | 445,100 | 3,025 |
| 2015-10-19 | 2,971 | 3,030 | 2,957 | 3,000 | 447,100 | 3,000 |
| 2015-10-16 | 3,010 | 3,040 | 2,964 | 2,968 | 790,600 | 2,968 |
| 2015-10-15 | 2,978 | 3,015 | 2,968 | 2,984 | 541,600 | 2,984 |
| 2015-10-14 | 2,992 | 3,060 | 2,931 | 3,010 | 1,435,300 | 3,010 |
| 2015-10-13 | 2,907 | 2,944 | 2,890 | 2,898 | 297,100 | 2,898 |
| 2015-10-09 | 2,882 | 2,928 | 2,861 | 2,928 | 406,400 | 2,928 |
| 2015-10-08 | 2,893 | 2,893 | 2,854 | 2,860 | 225,200 | 2,860 |
| 2015-10-07 | 2,900 | 2,915 | 2,850 | 2,902 | 228,800 | 2,902 |
| 2015-10-06 | 2,897 | 2,910 | 2,867 | 2,873 | 250,100 | 2,873 |
| 2015-10-05 | 2,848 | 2,885 | 2,821 | 2,868 | 244,400 | 2,868 |
| 2015-10-02 | 2,766 | 2,850 | 2,760 | 2,847 | 386,800 | 2,847 |
| 2015-10-01 | 2,723 | 2,832 | 2,713 | 2,790 | 395,800 | 2,790 |
| 2015-09-30 | 2,673 | 2,732 | 2,641 | 2,723 | 382,600 | 2,723 |
| 2015-09-29 | 2,752 | 2,764 | 2,646 | 2,662 | 426,400 | 2,662 |
| 2015-09-28 | 2,729 | 2,794 | 2,695 | 2,782 | 396,400 | 2,782 |
| 2015-09-25 | 2,637 | 2,711 | 2,637 | 2,711 | 415,800 | 2,711 |
| 2015-09-24 | 2,649 | 2,700 | 2,637 | 2,637 | 402,200 | 2,637 |
| 2015-09-18 | 2,732 | 2,735 | 2,665 | 2,683 | 395,100 | 2,683 |
| 2015-09-17 | 2,731 | 2,742 | 2,690 | 2,720 | 299,800 | 2,720 |
| 2015-09-16 | 2,773 | 2,775 | 2,707 | 2,722 | 246,900 | 2,722 |
| 2015-09-15 | 2,757 | 2,806 | 2,746 | 2,749 | 277,000 | 2,749 |
| 2015-09-14 | 2,790 | 2,820 | 2,744 | 2,745 | 340,900 | 2,745 |
| 2015-09-11 | 2,664 | 2,781 | 2,657 | 2,760 | 826,600 | 2,760 |
| 2015-09-10 | 2,710 | 2,730 | 2,668 | 2,712 | 474,400 | 2,712 |
| 2015-09-09 | 2,763 | 2,783 | 2,724 | 2,783 | 636,300 | 2,783 |
| 2015-09-08 | 2,627 | 2,719 | 2,624 | 2,706 | 1,021,500 | 2,706 |
| 2015-09-07 | 2,595 | 2,656 | 2,576 | 2,638 | 345,700 | 2,638 |
| 2015-09-04 | 2,705 | 2,705 | 2,615 | 2,628 | 411,100 | 2,628 |
| 2015-09-03 | 2,696 | 2,744 | 2,686 | 2,693 | 426,200 | 2,693 |
| 2015-09-02 | 2,645 | 2,739 | 2,631 | 2,680 | 687,200 | 2,680 |
| 2015-09-01 | 2,735 | 2,748 | 2,676 | 2,691 | 819,700 | 2,691 |
| 2015-08-31 | 2,760 | 2,760 | 2,709 | 2,736 | 426,700 | 2,736 |
| 2015-08-28 | 2,733 | 2,770 | 2,700 | 2,756 | 520,900 | 2,756 |
| 2015-08-27 | 2,703 | 2,711 | 2,647 | 2,671 | 1,100,400 | 2,671 |
| 2015-08-26 | 2,637 | 2,655 | 2,590 | 2,637 | 2,425,300 | 2,637 |
| 2015-08-25 | 2,651 | 2,750 | 2,608 | 2,625 | 1,174,500 | 2,625 |
| 2015-08-24 | 2,810 | 2,855 | 2,750 | 2,751 | 876,400 | 2,751 |
| 2015-08-21 | 2,934 | 2,947 | 2,906 | 2,910 | 670,200 | 2,910 |
| 2015-08-20 | 3,030 | 3,030 | 2,982 | 2,984 | 432,000 | 2,984 |
| 2015-08-19 | 3,070 | 3,090 | 3,020 | 3,020 | 336,100 | 3,020 |
| 2015-08-18 | 3,150 | 3,150 | 3,080 | 3,090 | 296,600 | 3,090 |
| 2015-08-17 | 3,165 | 3,165 | 3,115 | 3,140 | 309,800 | 3,140 |
| 2015-08-14 | 3,130 | 3,160 | 3,120 | 3,145 | 446,200 | 3,145 |
| 2015-08-13 | 3,080 | 3,135 | 3,060 | 3,125 | 534,500 | 3,125 |
| 2015-08-12 | 3,085 | 3,125 | 3,085 | 3,110 | 352,600 | 3,110 |
| 2015-08-11 | 3,145 | 3,145 | 3,065 | 3,105 | 323,200 | 3,105 |
| 2015-08-10 | 3,090 | 3,150 | 3,090 | 3,140 | 355,600 | 3,140 |
| 2015-08-07 | 3,150 | 3,150 | 3,095 | 3,120 | 348,000 | 3,120 |
| 2015-08-06 | 3,170 | 3,200 | 3,130 | 3,155 | 535,500 | 3,155 |
| 2015-08-05 | 3,075 | 3,170 | 3,070 | 3,160 | 714,900 | 3,160 |
| 2015-08-04 | 2,983 | 3,065 | 2,972 | 3,060 | 641,000 | 3,060 |
| 2015-08-03 | 2,943 | 2,977 | 2,929 | 2,975 | 321,300 | 2,975 |
| 2015-07-31 | 2,950 | 2,964 | 2,922 | 2,936 | 438,700 | 2,936 |
| 2015-07-30 | 2,990 | 2,991 | 2,950 | 2,953 | 490,600 | 2,953 |
| 2015-07-29 | 2,926 | 2,972 | 2,921 | 2,968 | 465,600 | 2,968 |
| 2015-07-28 | 2,900 | 2,929 | 2,878 | 2,915 | 411,700 | 2,915 |
| 2015-07-27 | 2,955 | 2,956 | 2,924 | 2,931 | 270,100 | 2,931 |
| 2015-07-24 | 2,990 | 2,990 | 2,955 | 2,960 | 277,700 | 2,960 |
| 2015-07-23 | 3,000 | 3,010 | 2,975 | 2,986 | 298,600 | 2,986 |
| 2015-07-22 | 3,035 | 3,035 | 2,986 | 2,987 | 387,900 | 2,987 |
| 2015-07-21 | 3,040 | 3,050 | 3,010 | 3,035 | 392,400 | 3,035 |
| 2015-07-17 | 3,055 | 3,055 | 2,997 | 3,015 | 781,400 | 3,015 |
| 2015-07-16 | 3,050 | 3,085 | 3,020 | 3,060 | 760,200 | 3,060 |
| 2015-07-15 | 2,968 | 3,070 | 2,949 | 3,055 | 1,183,700 | 3,055 |
| 2015-07-14 | 2,948 | 2,969 | 2,929 | 2,950 | 384,900 | 2,950 |
| 2015-07-13 | 2,909 | 2,932 | 2,890 | 2,920 | 367,100 | 2,920 |
| 2015-07-10 | 2,889 | 2,936 | 2,865 | 2,883 | 580,500 | 2,883 |
| 2015-07-09 | 2,897 | 2,926 | 2,846 | 2,884 | 669,600 | 2,884 |
| 2015-07-08 | 3,015 | 3,035 | 2,955 | 2,962 | 442,800 | 2,962 |
| 2015-07-07 | 3,035 | 3,070 | 3,020 | 3,045 | 282,000 | 3,045 |
| 2015-07-06 | 3,005 | 3,035 | 2,987 | 2,997 | 330,200 | 2,997 |
| 2015-07-03 | 3,050 | 3,065 | 3,030 | 3,045 | 213,900 | 3,045 |
| 2015-07-02 | 3,045 | 3,075 | 3,035 | 3,050 | 290,900 | 3,050 |
| 2015-07-01 | 3,040 | 3,050 | 2,999 | 3,030 | 338,100 | 3,030 |
| 2015-06-30 | 3,020 | 3,070 | 3,010 | 3,045 | 358,300 | 3,045 |
| 2015-06-29 | 3,030 | 3,080 | 3,010 | 3,040 | 339,900 | 3,040 |
| 2015-06-26 | 3,110 | 3,125 | 3,080 | 3,105 | 213,800 | 3,105 |
| 2015-06-25 | 3,095 | 3,145 | 3,085 | 3,105 | 254,100 | 3,105 |
| 2015-06-24 | 3,150 | 3,150 | 3,100 | 3,125 | 377,500 | 3,125 |
| 2015-06-23 | 3,100 | 3,130 | 3,080 | 3,125 | 407,900 | 3,125 |
| 2015-06-22 | 3,005 | 3,060 | 3,005 | 3,060 | 285,700 | 3,060 |
| 2015-06-19 | 3,025 | 3,040 | 2,996 | 3,005 | 271,100 | 3,005 |
| 2015-06-18 | 3,010 | 3,020 | 2,976 | 2,990 | 289,700 | 2,990 |
| 2015-06-17 | 3,035 | 3,040 | 2,998 | 3,005 | 334,200 | 3,005 |
| 2015-06-16 | 3,015 | 3,035 | 2,996 | 3,000 | 236,600 | 3,000 |
| 2015-06-15 | 3,015 | 3,025 | 2,975 | 3,015 | 520,500 | 3,015 |
| 2015-06-12 | 3,100 | 3,100 | 3,020 | 3,035 | 640,500 | 3,035 |
| 2015-06-11 | 3,015 | 3,100 | 3,010 | 3,080 | 312,000 | 3,080 |
| 2015-06-10 | 3,025 | 3,060 | 2,981 | 3,005 | 468,300 | 3,005 |
| 2015-06-09 | 3,095 | 3,095 | 3,005 | 3,010 | 642,000 | 3,010 |
| 2015-06-08 | 3,110 | 3,115 | 3,060 | 3,075 | 263,600 | 3,075 |
| 2015-06-05 | 3,105 | 3,130 | 3,095 | 3,110 | 422,900 | 3,110 |
| 2015-06-04 | 3,100 | 3,110 | 3,065 | 3,095 | 503,900 | 3,095 |
| 2015-06-03 | 3,090 | 3,130 | 3,090 | 3,100 | 414,700 | 3,100 |
| 2015-06-02 | 3,100 | 3,150 | 3,095 | 3,100 | 499,800 | 3,100 |
| 2015-06-01 | 3,100 | 3,125 | 3,060 | 3,085 | 704,700 | 3,085 |
| 2015-05-29 | 3,140 | 3,180 | 3,120 | 3,135 | 810,900 | 3,135 |
| 2015-05-28 | 3,180 | 3,200 | 3,135 | 3,145 | 377,800 | 3,145 |
| 2015-05-27 | 3,195 | 3,210 | 3,140 | 3,145 | 499,100 | 3,145 |
| 2015-05-26 | 3,230 | 3,240 | 3,185 | 3,185 | 271,100 | 3,185 |
| 2015-05-25 | 3,225 | 3,240 | 3,200 | 3,210 | 328,000 | 3,210 |
| 2015-05-22 | 3,225 | 3,245 | 3,205 | 3,230 | 305,300 | 3,230 |
| 2015-05-21 | 3,230 | 3,260 | 3,220 | 3,240 | 553,000 | 3,240 |
| 2015-05-20 | 3,245 | 3,245 | 3,180 | 3,225 | 551,800 | 3,225 |
| 2015-05-19 | 3,200 | 3,225 | 3,180 | 3,200 | 537,300 | 3,200 |
| 2015-05-18 | 3,220 | 3,235 | 3,170 | 3,185 | 482,700 | 3,185 |
| 2015-05-15 | 3,220 | 3,250 | 3,215 | 3,240 | 448,800 | 3,240 |
| 2015-05-14 | 3,185 | 3,230 | 3,165 | 3,175 | 539,700 | 3,175 |
| 2015-05-13 | 3,235 | 3,245 | 3,195 | 3,220 | 479,900 | 3,220 |
| 2015-05-12 | 3,270 | 3,285 | 3,235 | 3,280 | 362,500 | 3,280 |
| 2015-05-11 | 3,225 | 3,315 | 3,215 | 3,275 | 568,700 | 3,275 |
| 2015-05-08 | 3,120 | 3,220 | 3,115 | 3,210 | 635,200 | 3,210 |
| 2015-05-07 | 3,290 | 3,295 | 3,140 | 3,155 | 1,182,400 | 3,155 |
| 2015-05-01 | 2,990 | 3,020 | 2,977 | 2,998 | 431,900 | 2,998 |
| 2015-04-30 | 3,035 | 3,065 | 2,973 | 2,981 | 655,400 | 2,981 |
| 2015-04-28 | 3,065 | 3,095 | 3,035 | 3,035 | 354,100 | 3,035 |
| 2015-04-27 | 3,050 | 3,070 | 3,030 | 3,040 | 392,800 | 3,040 |
| 2015-04-24 | 3,080 | 3,085 | 3,055 | 3,060 | 420,200 | 3,060 |
| 2015-04-23 | 3,150 | 3,175 | 3,105 | 3,120 | 423,900 | 3,120 |
| 2015-04-22 | 3,180 | 3,190 | 3,155 | 3,165 | 453,100 | 3,165 |
| 2015-04-21 | 3,145 | 3,185 | 3,135 | 3,160 | 508,100 | 3,160 |
| 2015-04-20 | 3,130 | 3,185 | 3,110 | 3,160 | 327,000 | 3,160 |
| 2015-04-17 | 3,245 | 3,255 | 3,175 | 3,175 | 798,000 | 3,175 |
| 2015-04-16 | 3,400 | 3,400 | 3,250 | 3,280 | 868,800 | 3,280 |
| 2015-04-15 | 3,200 | 3,445 | 3,195 | 3,400 | 1,446,900 | 3,400 |
| 2015-04-14 | 3,125 | 3,160 | 3,110 | 3,125 | 325,400 | 3,125 |
| 2015-04-13 | 3,230 | 3,240 | 3,160 | 3,160 | 338,300 | 3,160 |
| 2015-04-10 | 3,200 | 3,230 | 3,155 | 3,205 | 478,000 | 3,205 |
| 2015-04-09 | 3,175 | 3,225 | 3,160 | 3,200 | 394,400 | 3,200 |
| 2015-04-08 | 3,130 | 3,185 | 3,130 | 3,160 | 510,600 | 3,160 |
| 2015-04-07 | 3,110 | 3,145 | 3,090 | 3,110 | 446,000 | 3,110 |
| 2015-04-06 | 3,000 | 3,160 | 2,989 | 3,095 | 877,200 | 3,095 |
| 2015-04-03 | 2,990 | 3,015 | 2,961 | 3,010 | 546,300 | 3,010 |
| 2015-04-02 | 2,909 | 3,030 | 2,909 | 2,997 | 713,000 | 2,997 |
| 2015-04-01 | 2,928 | 2,944 | 2,890 | 2,907 | 671,300 | 2,907 |
| 2015-03-31 | 3,025 | 3,045 | 2,938 | 2,938 | 600,900 | 2,938 |
| 2015-03-30 | 2,980 | 3,020 | 2,980 | 3,000 | 560,500 | 3,000 |
| 2015-03-27 | 2,943 | 3,010 | 2,939 | 2,978 | 772,600 | 2,978 |
| 2015-03-26 | 2,997 | 3,010 | 2,922 | 2,932 | 444,800 | 2,932 |
| 2015-03-25 | 2,973 | 3,025 | 2,972 | 3,025 | 433,200 | 3,025 |
| 2015-03-24 | 2,950 | 2,966 | 2,921 | 2,962 | 448,100 | 2,962 |
| 2015-03-23 | 2,940 | 2,975 | 2,940 | 2,955 | 260,700 | 2,955 |
| 2015-03-20 | 2,957 | 2,958 | 2,929 | 2,939 | 275,300 | 2,939 |
| 2015-03-19 | 2,972 | 2,992 | 2,934 | 2,951 | 266,400 | 2,951 |
| 2015-03-18 | 2,948 | 2,988 | 2,934 | 2,983 | 354,500 | 2,983 |
| 2015-03-17 | 2,949 | 2,960 | 2,883 | 2,942 | 410,300 | 2,942 |
| 2015-03-16 | 2,897 | 2,950 | 2,882 | 2,936 | 470,800 | 2,936 |
| 2015-03-13 | 2,902 | 2,904 | 2,852 | 2,888 | 912,400 | 2,888 |
| 2015-03-12 | 2,882 | 2,907 | 2,851 | 2,902 | 457,200 | 2,902 |
| 2015-03-11 | 2,844 | 2,881 | 2,841 | 2,875 | 375,800 | 2,875 |
| 2015-03-10 | 2,893 | 2,903 | 2,853 | 2,875 | 352,300 | 2,875 |
| 2015-03-09 | 2,890 | 2,910 | 2,850 | 2,895 | 301,900 | 2,895 |
| 2015-03-06 | 2,866 | 2,892 | 2,832 | 2,891 | 252,400 | 2,891 |
| 2015-03-05 | 2,858 | 2,875 | 2,836 | 2,875 | 182,700 | 2,875 |
| 2015-03-04 | 2,887 | 2,895 | 2,844 | 2,856 | 326,100 | 2,856 |
| 2015-03-03 | 2,913 | 2,918 | 2,873 | 2,888 | 278,800 | 2,888 |
| 2015-03-02 | 2,887 | 2,926 | 2,882 | 2,898 | 425,200 | 2,898 |
| 2015-02-27 | 2,870 | 2,909 | 2,855 | 2,905 | 632,900 | 2,905 |
| 2015-02-26 | 2,841 | 2,875 | 2,823 | 2,868 | 645,400 | 2,868 |
| 2015-02-25 | 2,880 | 2,885 | 2,844 | 2,859 | 694,000 | 2,859 |
| 2015-02-24 | 2,896 | 2,938 | 2,881 | 2,910 | 1,914,500 | 2,910 |
| 2015-02-23 | 2,940 | 2,960 | 2,905 | 2,925 | 914,800 | 2,925 |
| 2015-02-20 | 2,833 | 2,914 | 2,814 | 2,909 | 907,700 | 2,909 |
| 2015-02-19 | 2,795 | 2,825 | 2,781 | 2,822 | 418,600 | 2,822 |
| 2015-02-18 | 2,787 | 2,802 | 2,757 | 2,785 | 590,000 | 2,785 |
| 2015-02-17 | 2,729 | 2,783 | 2,717 | 2,763 | 423,900 | 2,763 |
| 2015-02-16 | 2,724 | 2,738 | 2,703 | 2,730 | 389,400 | 2,730 |
| 2015-02-13 | 2,711 | 2,723 | 2,695 | 2,708 | 424,400 | 2,708 |
| 2015-02-12 | 2,692 | 2,720 | 2,670 | 2,717 | 560,500 | 2,717 |
| 2015-02-10 | 2,652 | 2,669 | 2,640 | 2,662 | 335,300 | 2,662 |
| 2015-02-09 | 2,684 | 2,689 | 2,652 | 2,666 | 458,400 | 2,666 |
| 2015-02-06 | 2,697 | 2,697 | 2,656 | 2,669 | 407,300 | 2,669 |
| 2015-02-05 | 2,658 | 2,689 | 2,637 | 2,663 | 520,100 | 2,663 |
| 2015-02-04 | 2,683 | 2,696 | 2,657 | 2,674 | 515,500 | 2,674 |
| 2015-02-03 | 2,646 | 2,670 | 2,618 | 2,644 | 635,400 | 2,644 |
| 2015-02-02 | 2,644 | 2,662 | 2,628 | 2,646 | 353,900 | 2,646 |
| 2015-01-30 | 2,650 | 2,698 | 2,649 | 2,675 | 576,700 | 2,675 |
| 2015-01-29 | 2,620 | 2,649 | 2,607 | 2,630 | 345,000 | 2,630 |
| 2015-01-28 | 2,573 | 2,652 | 2,568 | 2,641 | 586,300 | 2,641 |
| 2015-01-27 | 2,559 | 2,592 | 2,553 | 2,586 | 408,300 | 2,586 |
| 2015-01-26 | 2,546 | 2,561 | 2,519 | 2,534 | 428,400 | 2,534 |
| 2015-01-23 | 2,575 | 2,595 | 2,562 | 2,574 | 426,200 | 2,574 |
| 2015-01-22 | 2,595 | 2,595 | 2,542 | 2,547 | 403,100 | 2,547 |
| 2015-01-21 | 2,566 | 2,583 | 2,553 | 2,581 | 428,200 | 2,581 |
| 2015-01-20 | 2,541 | 2,583 | 2,534 | 2,579 | 410,000 | 2,579 |
| 2015-01-19 | 2,620 | 2,622 | 2,542 | 2,550 | 910,700 | 2,550 |
| 2015-01-16 | 2,610 | 2,619 | 2,573 | 2,616 | 626,600 | 2,616 |
| 2015-01-15 | 2,641 | 2,671 | 2,631 | 2,645 | 441,800 | 2,645 |
| 2015-01-14 | 2,735 | 2,736 | 2,629 | 2,645 | 657,900 | 2,645 |
| 2015-01-13 | 2,640 | 2,667 | 2,620 | 2,660 | 402,500 | 2,660 |
| 2015-01-09 | 2,688 | 2,690 | 2,647 | 2,659 | 428,400 | 2,659 |
| 2015-01-08 | 2,641 | 2,709 | 2,641 | 2,669 | 539,200 | 2,669 |
| 2015-01-07 | 2,630 | 2,642 | 2,615 | 2,622 | 401,500 | 2,622 |
| 2015-01-06 | 2,690 | 2,690 | 2,636 | 2,637 | 483,500 | 2,637 |
| 2015-01-05 | 2,735 | 2,747 | 2,690 | 2,727 | 378,900 | 2,727 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
