9621 (株)建設技術研究所 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 | 1,246 | 1,250 | 1,241 | 1,242 | 7,300 | 1,242 |
| 2015-12-29 | 1,264 | 1,264 | 1,231 | 1,257 | 12,500 | 1,257 |
| 2015-12-28 | 1,212 | 1,254 | 1,204 | 1,251 | 15,500 | 1,251 |
| 2015-12-25 | 1,257 | 1,265 | 1,220 | 1,227 | 33,400 | 1,227 |
| 2015-12-24 | 1,271 | 1,279 | 1,261 | 1,267 | 16,200 | 1,267 |
| 2015-12-22 | 1,270 | 1,278 | 1,264 | 1,271 | 12,600 | 1,271 |
| 2015-12-21 | 1,274 | 1,275 | 1,261 | 1,268 | 16,400 | 1,268 |
| 2015-12-18 | 1,293 | 1,303 | 1,280 | 1,285 | 15,200 | 1,285 |
| 2015-12-17 | 1,298 | 1,302 | 1,285 | 1,297 | 18,300 | 1,297 |
| 2015-12-16 | 1,281 | 1,281 | 1,268 | 1,272 | 11,300 | 1,272 |
| 2015-12-15 | 1,304 | 1,304 | 1,272 | 1,273 | 12,300 | 1,273 |
| 2015-12-14 | 1,250 | 1,310 | 1,250 | 1,306 | 30,500 | 1,306 |
| 2015-12-11 | 1,264 | 1,289 | 1,264 | 1,275 | 26,400 | 1,275 |
| 2015-12-10 | 1,265 | 1,276 | 1,259 | 1,262 | 17,300 | 1,262 |
| 2015-12-09 | 1,279 | 1,288 | 1,274 | 1,282 | 7,800 | 1,282 |
| 2015-12-08 | 1,308 | 1,308 | 1,279 | 1,292 | 19,900 | 1,292 |
| 2015-12-07 | 1,297 | 1,327 | 1,297 | 1,308 | 11,600 | 1,308 |
| 2015-12-04 | 1,302 | 1,310 | 1,296 | 1,298 | 19,100 | 1,298 |
| 2015-12-03 | 1,330 | 1,330 | 1,307 | 1,319 | 13,500 | 1,319 |
| 2015-12-02 | 1,327 | 1,330 | 1,321 | 1,326 | 12,800 | 1,326 |
| 2015-12-01 | 1,320 | 1,330 | 1,317 | 1,330 | 11,200 | 1,330 |
| 2015-11-30 | 1,304 | 1,325 | 1,302 | 1,311 | 14,100 | 1,311 |
| 2015-11-27 | 1,298 | 1,329 | 1,297 | 1,315 | 21,100 | 1,315 |
| 2015-11-26 | 1,304 | 1,318 | 1,304 | 1,314 | 19,000 | 1,314 |
| 2015-11-25 | 1,330 | 1,330 | 1,300 | 1,306 | 19,300 | 1,306 |
| 2015-11-24 | 1,311 | 1,329 | 1,289 | 1,328 | 45,000 | 1,328 |
| 2015-11-20 | 1,260 | 1,328 | 1,259 | 1,311 | 135,400 | 1,311 |
| 2015-11-19 | 1,250 | 1,258 | 1,243 | 1,255 | 16,600 | 1,255 |
| 2015-11-18 | 1,247 | 1,250 | 1,244 | 1,246 | 8,700 | 1,246 |
| 2015-11-17 | 1,234 | 1,249 | 1,233 | 1,247 | 16,700 | 1,247 |
| 2015-11-16 | 1,213 | 1,237 | 1,213 | 1,235 | 8,700 | 1,235 |
| 2015-11-13 | 1,237 | 1,247 | 1,235 | 1,243 | 9,700 | 1,243 |
| 2015-11-12 | 1,249 | 1,253 | 1,243 | 1,248 | 13,300 | 1,248 |
| 2015-11-11 | 1,236 | 1,251 | 1,236 | 1,245 | 12,400 | 1,245 |
| 2015-11-10 | 1,227 | 1,254 | 1,220 | 1,243 | 33,000 | 1,243 |
| 2015-11-09 | 1,215 | 1,228 | 1,207 | 1,227 | 25,700 | 1,227 |
| 2015-11-06 | 1,203 | 1,213 | 1,198 | 1,207 | 15,800 | 1,207 |
| 2015-11-05 | 1,196 | 1,216 | 1,196 | 1,202 | 16,500 | 1,202 |
| 2015-11-04 | 1,196 | 1,218 | 1,196 | 1,200 | 20,800 | 1,200 |
| 2015-11-02 | 1,209 | 1,209 | 1,190 | 1,190 | 21,300 | 1,190 |
| 2015-10-30 | 1,183 | 1,209 | 1,183 | 1,203 | 19,400 | 1,203 |
| 2015-10-29 | 1,205 | 1,206 | 1,182 | 1,193 | 29,300 | 1,193 |
| 2015-10-28 | 1,217 | 1,222 | 1,195 | 1,203 | 31,500 | 1,203 |
| 2015-10-27 | 1,255 | 1,256 | 1,202 | 1,216 | 36,000 | 1,216 |
| 2015-10-26 | 1,276 | 1,278 | 1,252 | 1,255 | 31,300 | 1,255 |
| 2015-10-23 | 1,271 | 1,296 | 1,271 | 1,276 | 38,400 | 1,276 |
| 2015-10-22 | 1,242 | 1,264 | 1,239 | 1,264 | 41,600 | 1,264 |
| 2015-10-21 | 1,232 | 1,245 | 1,222 | 1,240 | 20,300 | 1,240 |
| 2015-10-20 | 1,245 | 1,245 | 1,220 | 1,229 | 21,300 | 1,229 |
| 2015-10-19 | 1,240 | 1,242 | 1,225 | 1,237 | 14,800 | 1,237 |
| 2015-10-16 | 1,244 | 1,245 | 1,234 | 1,237 | 9,100 | 1,237 |
| 2015-10-15 | 1,219 | 1,248 | 1,219 | 1,240 | 8,400 | 1,240 |
| 2015-10-14 | 1,237 | 1,237 | 1,220 | 1,223 | 11,400 | 1,223 |
| 2015-10-13 | 1,235 | 1,247 | 1,235 | 1,244 | 12,500 | 1,244 |
| 2015-10-09 | 1,227 | 1,252 | 1,216 | 1,252 | 26,600 | 1,252 |
| 2015-10-08 | 1,236 | 1,236 | 1,211 | 1,220 | 7,900 | 1,220 |
| 2015-10-07 | 1,232 | 1,240 | 1,216 | 1,237 | 13,700 | 1,237 |
| 2015-10-06 | 1,226 | 1,240 | 1,224 | 1,229 | 17,600 | 1,229 |
| 2015-10-05 | 1,224 | 1,272 | 1,204 | 1,220 | 18,500 | 1,220 |
| 2015-10-02 | 1,205 | 1,214 | 1,180 | 1,214 | 21,900 | 1,214 |
| 2015-10-01 | 1,217 | 1,217 | 1,199 | 1,203 | 17,700 | 1,203 |
| 2015-09-30 | 1,217 | 1,217 | 1,184 | 1,207 | 18,400 | 1,207 |
| 2015-09-29 | 1,224 | 1,224 | 1,194 | 1,198 | 23,400 | 1,198 |
| 2015-09-28 | 1,239 | 1,248 | 1,216 | 1,244 | 15,500 | 1,244 |
| 2015-09-25 | 1,236 | 1,250 | 1,204 | 1,229 | 42,400 | 1,229 |
| 2015-09-24 | 1,235 | 1,257 | 1,235 | 1,239 | 22,600 | 1,239 |
| 2015-09-18 | 1,296 | 1,296 | 1,267 | 1,273 | 22,500 | 1,273 |
| 2015-09-17 | 1,279 | 1,288 | 1,260 | 1,287 | 25,300 | 1,287 |
| 2015-09-16 | 1,236 | 1,264 | 1,231 | 1,259 | 23,900 | 1,259 |
| 2015-09-15 | 1,229 | 1,237 | 1,217 | 1,226 | 16,400 | 1,226 |
| 2015-09-14 | 1,251 | 1,264 | 1,202 | 1,224 | 28,000 | 1,224 |
| 2015-09-11 | 1,264 | 1,269 | 1,242 | 1,247 | 56,900 | 1,247 |
| 2015-09-10 | 1,194 | 1,236 | 1,179 | 1,234 | 25,600 | 1,234 |
| 2015-09-09 | 1,197 | 1,216 | 1,185 | 1,216 | 33,700 | 1,216 |
| 2015-09-08 | 1,201 | 1,221 | 1,153 | 1,157 | 28,800 | 1,157 |
| 2015-09-07 | 1,209 | 1,221 | 1,170 | 1,201 | 33,900 | 1,201 |
| 2015-09-04 | 1,251 | 1,263 | 1,214 | 1,227 | 30,900 | 1,227 |
| 2015-09-03 | 1,250 | 1,267 | 1,235 | 1,236 | 14,700 | 1,236 |
| 2015-09-02 | 1,203 | 1,266 | 1,203 | 1,233 | 37,800 | 1,233 |
| 2015-09-01 | 1,297 | 1,306 | 1,256 | 1,257 | 22,100 | 1,257 |
| 2015-08-31 | 1,299 | 1,315 | 1,269 | 1,304 | 31,600 | 1,304 |
| 2015-08-28 | 1,225 | 1,284 | 1,225 | 1,273 | 47,100 | 1,273 |
| 2015-08-27 | 1,208 | 1,232 | 1,208 | 1,224 | 48,700 | 1,224 |
| 2015-08-26 | 1,165 | 1,192 | 1,153 | 1,169 | 54,000 | 1,169 |
| 2015-08-25 | 1,120 | 1,233 | 1,114 | 1,159 | 69,100 | 1,159 |
| 2015-08-24 | 1,238 | 1,304 | 1,220 | 1,221 | 59,300 | 1,221 |
| 2015-08-21 | 1,300 | 1,339 | 1,296 | 1,318 | 55,800 | 1,318 |
| 2015-08-20 | 1,328 | 1,349 | 1,310 | 1,332 | 41,800 | 1,332 |
| 2015-08-19 | 1,352 | 1,355 | 1,327 | 1,330 | 34,200 | 1,330 |
| 2015-08-18 | 1,360 | 1,360 | 1,348 | 1,350 | 22,500 | 1,350 |
| 2015-08-17 | 1,328 | 1,360 | 1,327 | 1,360 | 68,900 | 1,360 |
| 2015-08-14 | 1,306 | 1,327 | 1,302 | 1,324 | 59,400 | 1,324 |
| 2015-08-13 | 1,276 | 1,308 | 1,273 | 1,306 | 42,800 | 1,306 |
| 2015-08-12 | 1,290 | 1,300 | 1,279 | 1,280 | 59,300 | 1,280 |
| 2015-08-11 | 1,290 | 1,309 | 1,290 | 1,307 | 54,400 | 1,307 |
| 2015-08-10 | 1,268 | 1,283 | 1,254 | 1,283 | 37,100 | 1,283 |
| 2015-08-07 | 1,208 | 1,268 | 1,208 | 1,264 | 69,800 | 1,264 |
| 2015-08-06 | 1,212 | 1,239 | 1,203 | 1,221 | 42,200 | 1,221 |
| 2015-08-05 | 1,210 | 1,211 | 1,201 | 1,203 | 35,400 | 1,203 |
| 2015-08-04 | 1,210 | 1,210 | 1,193 | 1,208 | 12,100 | 1,208 |
| 2015-08-03 | 1,205 | 1,215 | 1,200 | 1,210 | 29,900 | 1,210 |
| 2015-07-31 | 1,179 | 1,216 | 1,179 | 1,210 | 33,000 | 1,210 |
| 2015-07-30 | 1,194 | 1,207 | 1,178 | 1,181 | 31,400 | 1,181 |
| 2015-07-29 | 1,203 | 1,212 | 1,188 | 1,194 | 22,700 | 1,194 |
| 2015-07-28 | 1,188 | 1,225 | 1,180 | 1,206 | 47,600 | 1,206 |
| 2015-07-27 | 1,212 | 1,233 | 1,212 | 1,218 | 52,100 | 1,218 |
| 2015-07-24 | 1,165 | 1,224 | 1,153 | 1,216 | 80,800 | 1,216 |
| 2015-07-23 | 1,180 | 1,185 | 1,168 | 1,174 | 10,800 | 1,174 |
| 2015-07-22 | 1,188 | 1,189 | 1,170 | 1,178 | 23,500 | 1,178 |
| 2015-07-21 | 1,185 | 1,195 | 1,180 | 1,194 | 32,300 | 1,194 |
| 2015-07-17 | 1,187 | 1,187 | 1,167 | 1,171 | 16,000 | 1,171 |
| 2015-07-16 | 1,185 | 1,187 | 1,169 | 1,183 | 16,600 | 1,183 |
| 2015-07-15 | 1,172 | 1,174 | 1,162 | 1,173 | 22,000 | 1,173 |
| 2015-07-14 | 1,150 | 1,180 | 1,150 | 1,174 | 23,200 | 1,174 |
| 2015-07-13 | 1,146 | 1,147 | 1,128 | 1,138 | 12,200 | 1,138 |
| 2015-07-10 | 1,140 | 1,145 | 1,114 | 1,127 | 24,300 | 1,127 |
| 2015-07-09 | 1,140 | 1,143 | 1,093 | 1,138 | 47,500 | 1,138 |
| 2015-07-08 | 1,200 | 1,201 | 1,170 | 1,170 | 30,600 | 1,170 |
| 2015-07-07 | 1,199 | 1,208 | 1,195 | 1,202 | 14,000 | 1,202 |
| 2015-07-06 | 1,198 | 1,211 | 1,189 | 1,192 | 31,900 | 1,192 |
| 2015-07-03 | 1,191 | 1,218 | 1,187 | 1,209 | 35,300 | 1,209 |
| 2015-07-02 | 1,180 | 1,198 | 1,180 | 1,189 | 24,400 | 1,189 |
| 2015-07-01 | 1,168 | 1,178 | 1,158 | 1,171 | 28,100 | 1,171 |
| 2015-06-30 | 1,150 | 1,158 | 1,150 | 1,158 | 30,300 | 1,158 |
| 2015-06-29 | 1,210 | 1,210 | 1,055 | 1,150 | 107,000 | 1,150 |
| 2015-06-26 | 1,227 | 1,232 | 1,220 | 1,222 | 27,700 | 1,222 |
| 2015-06-25 | 1,231 | 1,235 | 1,227 | 1,227 | 19,000 | 1,227 |
| 2015-06-24 | 1,240 | 1,240 | 1,231 | 1,235 | 24,400 | 1,235 |
| 2015-06-23 | 1,233 | 1,244 | 1,230 | 1,235 | 26,300 | 1,235 |
| 2015-06-22 | 1,226 | 1,245 | 1,225 | 1,233 | 31,800 | 1,233 |
| 2015-06-19 | 1,237 | 1,250 | 1,235 | 1,243 | 33,500 | 1,243 |
| 2015-06-18 | 1,245 | 1,250 | 1,234 | 1,234 | 19,800 | 1,234 |
| 2015-06-17 | 1,241 | 1,249 | 1,240 | 1,245 | 12,300 | 1,245 |
| 2015-06-16 | 1,243 | 1,246 | 1,233 | 1,234 | 10,900 | 1,234 |
| 2015-06-15 | 1,253 | 1,253 | 1,237 | 1,241 | 23,000 | 1,241 |
| 2015-06-12 | 1,251 | 1,258 | 1,246 | 1,254 | 42,400 | 1,254 |
| 2015-06-11 | 1,249 | 1,253 | 1,237 | 1,245 | 27,500 | 1,245 |
| 2015-06-10 | 1,229 | 1,241 | 1,229 | 1,241 | 33,500 | 1,241 |
| 2015-06-09 | 1,252 | 1,252 | 1,229 | 1,229 | 39,500 | 1,229 |
| 2015-06-08 | 1,268 | 1,268 | 1,255 | 1,256 | 14,700 | 1,256 |
| 2015-06-05 | 1,256 | 1,270 | 1,252 | 1,263 | 26,500 | 1,263 |
| 2015-06-04 | 1,263 | 1,267 | 1,250 | 1,255 | 29,000 | 1,255 |
| 2015-06-03 | 1,251 | 1,270 | 1,246 | 1,263 | 26,200 | 1,263 |
| 2015-06-02 | 1,259 | 1,261 | 1,248 | 1,255 | 30,000 | 1,255 |
| 2015-06-01 | 1,226 | 1,268 | 1,226 | 1,267 | 78,000 | 1,267 |
| 2015-05-29 | 1,239 | 1,239 | 1,230 | 1,230 | 28,800 | 1,230 |
| 2015-05-28 | 1,237 | 1,248 | 1,230 | 1,232 | 32,500 | 1,232 |
| 2015-05-27 | 1,236 | 1,239 | 1,225 | 1,235 | 37,800 | 1,235 |
| 2015-05-26 | 1,239 | 1,244 | 1,236 | 1,236 | 18,900 | 1,236 |
| 2015-05-25 | 1,238 | 1,246 | 1,237 | 1,239 | 28,100 | 1,239 |
| 2015-05-22 | 1,247 | 1,250 | 1,236 | 1,238 | 44,100 | 1,238 |
| 2015-05-21 | 1,246 | 1,249 | 1,238 | 1,243 | 33,300 | 1,243 |
| 2015-05-20 | 1,260 | 1,264 | 1,243 | 1,246 | 64,600 | 1,246 |
| 2015-05-19 | 1,259 | 1,259 | 1,244 | 1,250 | 47,800 | 1,250 |
| 2015-05-18 | 1,263 | 1,270 | 1,251 | 1,256 | 41,700 | 1,256 |
| 2015-05-15 | 1,247 | 1,261 | 1,247 | 1,253 | 29,300 | 1,253 |
| 2015-05-14 | 1,268 | 1,270 | 1,245 | 1,248 | 37,500 | 1,248 |
| 2015-05-13 | 1,253 | 1,270 | 1,247 | 1,268 | 63,700 | 1,268 |
| 2015-05-12 | 1,240 | 1,255 | 1,238 | 1,254 | 26,800 | 1,254 |
| 2015-05-11 | 1,244 | 1,251 | 1,237 | 1,246 | 25,800 | 1,246 |
| 2015-05-08 | 1,227 | 1,240 | 1,225 | 1,232 | 33,800 | 1,232 |
| 2015-05-07 | 1,222 | 1,236 | 1,221 | 1,230 | 46,300 | 1,230 |
| 2015-05-01 | 1,242 | 1,244 | 1,222 | 1,236 | 74,100 | 1,236 |
| 2015-04-30 | 1,247 | 1,250 | 1,240 | 1,244 | 87,000 | 1,244 |
| 2015-04-28 | 1,273 | 1,274 | 1,253 | 1,256 | 77,300 | 1,256 |
| 2015-04-27 | 1,275 | 1,280 | 1,250 | 1,268 | 179,100 | 1,268 |
| 2015-04-24 | 1,408 | 1,408 | 1,287 | 1,290 | 282,000 | 1,290 |
| 2015-04-23 | 1,340 | 1,450 | 1,340 | 1,409 | 393,900 | 1,409 |
| 2015-04-22 | 1,265 | 1,324 | 1,265 | 1,324 | 143,200 | 1,324 |
| 2015-04-21 | 1,256 | 1,267 | 1,255 | 1,265 | 40,600 | 1,265 |
| 2015-04-20 | 1,255 | 1,269 | 1,250 | 1,266 | 57,700 | 1,266 |
| 2015-04-17 | 1,279 | 1,279 | 1,265 | 1,273 | 60,100 | 1,273 |
| 2015-04-16 | 1,266 | 1,282 | 1,246 | 1,281 | 65,400 | 1,281 |
| 2015-04-15 | 1,264 | 1,285 | 1,250 | 1,261 | 73,000 | 1,261 |
| 2015-04-14 | 1,271 | 1,273 | 1,261 | 1,266 | 44,800 | 1,266 |
| 2015-04-13 | 1,294 | 1,294 | 1,262 | 1,271 | 58,400 | 1,271 |
| 2015-04-10 | 1,295 | 1,295 | 1,272 | 1,289 | 38,500 | 1,289 |
| 2015-04-09 | 1,299 | 1,300 | 1,286 | 1,293 | 36,100 | 1,293 |
| 2015-04-08 | 1,309 | 1,322 | 1,289 | 1,294 | 60,700 | 1,294 |
| 2015-04-07 | 1,274 | 1,296 | 1,272 | 1,292 | 59,800 | 1,292 |
| 2015-04-06 | 1,256 | 1,280 | 1,254 | 1,275 | 45,000 | 1,275 |
| 2015-04-03 | 1,251 | 1,257 | 1,238 | 1,256 | 30,200 | 1,256 |
| 2015-04-02 | 1,231 | 1,254 | 1,228 | 1,244 | 32,500 | 1,244 |
| 2015-04-01 | 1,240 | 1,240 | 1,222 | 1,231 | 34,700 | 1,231 |
| 2015-03-31 | 1,233 | 1,258 | 1,218 | 1,247 | 93,200 | 1,247 |
| 2015-03-30 | 1,253 | 1,253 | 1,214 | 1,218 | 69,000 | 1,218 |
| 2015-03-27 | 1,222 | 1,240 | 1,215 | 1,224 | 84,400 | 1,224 |
| 2015-03-26 | 1,240 | 1,242 | 1,225 | 1,229 | 49,200 | 1,229 |
| 2015-03-25 | 1,253 | 1,259 | 1,240 | 1,247 | 41,500 | 1,247 |
| 2015-03-24 | 1,250 | 1,253 | 1,232 | 1,250 | 43,100 | 1,250 |
| 2015-03-23 | 1,244 | 1,251 | 1,239 | 1,250 | 35,700 | 1,250 |
| 2015-03-20 | 1,242 | 1,252 | 1,220 | 1,237 | 50,300 | 1,237 |
| 2015-03-19 | 1,234 | 1,245 | 1,220 | 1,244 | 55,900 | 1,244 |
| 2015-03-18 | 1,240 | 1,240 | 1,217 | 1,233 | 49,000 | 1,233 |
| 2015-03-17 | 1,245 | 1,252 | 1,232 | 1,236 | 47,500 | 1,236 |
| 2015-03-16 | 1,240 | 1,250 | 1,229 | 1,240 | 59,400 | 1,240 |
| 2015-03-13 | 1,258 | 1,259 | 1,240 | 1,246 | 66,000 | 1,246 |
| 2015-03-12 | 1,237 | 1,256 | 1,237 | 1,247 | 56,300 | 1,247 |
| 2015-03-11 | 1,234 | 1,259 | 1,229 | 1,237 | 47,000 | 1,237 |
| 2015-03-10 | 1,275 | 1,279 | 1,239 | 1,249 | 72,800 | 1,249 |
| 2015-03-09 | 1,278 | 1,287 | 1,267 | 1,270 | 37,200 | 1,270 |
| 2015-03-06 | 1,304 | 1,304 | 1,286 | 1,292 | 36,800 | 1,292 |
| 2015-03-05 | 1,301 | 1,310 | 1,296 | 1,304 | 24,100 | 1,304 |
| 2015-03-04 | 1,280 | 1,319 | 1,279 | 1,314 | 53,600 | 1,314 |
| 2015-03-03 | 1,313 | 1,319 | 1,274 | 1,284 | 84,800 | 1,284 |
| 2015-03-02 | 1,318 | 1,334 | 1,304 | 1,313 | 54,700 | 1,313 |
| 2015-02-27 | 1,348 | 1,349 | 1,312 | 1,315 | 94,600 | 1,315 |
| 2015-02-26 | 1,349 | 1,364 | 1,345 | 1,356 | 35,500 | 1,356 |
| 2015-02-25 | 1,359 | 1,365 | 1,340 | 1,341 | 43,200 | 1,341 |
| 2015-02-24 | 1,344 | 1,366 | 1,344 | 1,358 | 42,600 | 1,358 |
| 2015-02-23 | 1,360 | 1,367 | 1,339 | 1,343 | 49,600 | 1,343 |
| 2015-02-20 | 1,365 | 1,370 | 1,346 | 1,359 | 56,800 | 1,359 |
| 2015-02-19 | 1,344 | 1,370 | 1,344 | 1,369 | 93,900 | 1,369 |
| 2015-02-18 | 1,328 | 1,352 | 1,326 | 1,335 | 70,500 | 1,335 |
| 2015-02-17 | 1,330 | 1,345 | 1,328 | 1,333 | 129,800 | 1,333 |
| 2015-02-16 | 1,403 | 1,418 | 1,260 | 1,328 | 261,500 | 1,328 |
| 2015-02-13 | 1,474 | 1,490 | 1,462 | 1,476 | 64,200 | 1,476 |
| 2015-02-12 | 1,490 | 1,490 | 1,437 | 1,446 | 70,700 | 1,446 |
| 2015-02-10 | 1,479 | 1,498 | 1,455 | 1,463 | 42,800 | 1,463 |
| 2015-02-09 | 1,485 | 1,499 | 1,474 | 1,481 | 41,700 | 1,481 |
| 2015-02-06 | 1,484 | 1,495 | 1,472 | 1,487 | 38,800 | 1,487 |
| 2015-02-05 | 1,461 | 1,477 | 1,453 | 1,460 | 29,300 | 1,460 |
| 2015-02-04 | 1,484 | 1,496 | 1,475 | 1,485 | 26,600 | 1,485 |
| 2015-02-03 | 1,500 | 1,500 | 1,452 | 1,454 | 40,900 | 1,454 |
| 2015-02-02 | 1,481 | 1,495 | 1,478 | 1,491 | 45,100 | 1,491 |
| 2015-01-30 | 1,460 | 1,474 | 1,457 | 1,465 | 21,500 | 1,465 |
| 2015-01-29 | 1,456 | 1,463 | 1,438 | 1,439 | 27,500 | 1,439 |
| 2015-01-28 | 1,453 | 1,480 | 1,439 | 1,476 | 33,400 | 1,476 |
| 2015-01-27 | 1,447 | 1,455 | 1,437 | 1,446 | 40,800 | 1,446 |
| 2015-01-26 | 1,439 | 1,459 | 1,433 | 1,456 | 40,400 | 1,456 |
| 2015-01-23 | 1,455 | 1,455 | 1,426 | 1,439 | 28,500 | 1,439 |
| 2015-01-22 | 1,460 | 1,460 | 1,413 | 1,434 | 44,100 | 1,434 |
| 2015-01-21 | 1,475 | 1,479 | 1,456 | 1,456 | 24,600 | 1,456 |
| 2015-01-20 | 1,464 | 1,491 | 1,457 | 1,489 | 24,300 | 1,489 |
| 2015-01-19 | 1,520 | 1,520 | 1,461 | 1,466 | 32,200 | 1,466 |
| 2015-01-16 | 1,525 | 1,544 | 1,473 | 1,490 | 61,600 | 1,490 |
| 2015-01-15 | 1,497 | 1,568 | 1,492 | 1,558 | 50,200 | 1,558 |
| 2015-01-14 | 1,500 | 1,540 | 1,464 | 1,506 | 59,900 | 1,506 |
| 2015-01-13 | 1,472 | 1,505 | 1,472 | 1,496 | 31,900 | 1,496 |
| 2015-01-09 | 1,490 | 1,498 | 1,479 | 1,498 | 37,800 | 1,498 |
| 2015-01-08 | 1,503 | 1,509 | 1,472 | 1,482 | 56,600 | 1,482 |
| 2015-01-07 | 1,510 | 1,523 | 1,501 | 1,501 | 29,200 | 1,501 |
| 2015-01-06 | 1,540 | 1,541 | 1,515 | 1,521 | 45,500 | 1,521 |
| 2015-01-05 | 1,557 | 1,576 | 1,538 | 1,570 | 27,500 | 1,570 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
