9684 (株)スクウェア・エニックス・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 | 2,951 | 2,967 | 2,923 | 2,935 | 883,900 | 2,935 |
| 2015-12-29 | 2,859 | 2,957 | 2,859 | 2,947 | 911,200 | 2,947 |
| 2015-12-28 | 2,846 | 2,895 | 2,845 | 2,877 | 494,300 | 2,877 |
| 2015-12-25 | 2,818 | 2,850 | 2,817 | 2,830 | 511,200 | 2,830 |
| 2015-12-24 | 2,925 | 2,925 | 2,831 | 2,838 | 1,477,700 | 2,838 |
| 2015-12-22 | 2,950 | 2,956 | 2,896 | 2,896 | 723,200 | 2,896 |
| 2015-12-21 | 2,943 | 2,956 | 2,899 | 2,940 | 933,400 | 2,940 |
| 2015-12-18 | 3,050 | 3,075 | 2,961 | 2,967 | 1,329,800 | 2,967 |
| 2015-12-17 | 3,045 | 3,050 | 2,999 | 3,035 | 1,389,400 | 3,035 |
| 2015-12-16 | 3,020 | 3,040 | 2,957 | 2,999 | 1,858,100 | 2,999 |
| 2015-12-15 | 2,887 | 2,954 | 2,851 | 2,868 | 1,532,400 | 2,868 |
| 2015-12-14 | 2,848 | 2,860 | 2,815 | 2,858 | 1,858,500 | 2,858 |
| 2015-12-11 | 2,846 | 2,911 | 2,846 | 2,901 | 1,574,600 | 2,901 |
| 2015-12-10 | 2,897 | 2,913 | 2,859 | 2,875 | 1,270,200 | 2,875 |
| 2015-12-09 | 2,962 | 2,991 | 2,933 | 2,946 | 832,800 | 2,946 |
| 2015-12-08 | 3,035 | 3,045 | 2,976 | 2,986 | 1,159,900 | 2,986 |
| 2015-12-07 | 2,992 | 3,050 | 2,992 | 3,025 | 1,291,600 | 3,025 |
| 2015-12-04 | 2,982 | 3,020 | 2,968 | 2,974 | 1,454,400 | 2,974 |
| 2015-12-03 | 2,948 | 3,055 | 2,948 | 3,050 | 3,091,800 | 3,050 |
| 2015-12-02 | 2,825 | 2,944 | 2,825 | 2,921 | 2,693,900 | 2,921 |
| 2015-12-01 | 2,767 | 2,846 | 2,740 | 2,806 | 1,951,500 | 2,806 |
| 2015-11-30 | 2,895 | 2,896 | 2,724 | 2,799 | 3,941,300 | 2,799 |
| 2015-11-27 | 2,930 | 2,931 | 2,895 | 2,901 | 985,700 | 2,901 |
| 2015-11-26 | 2,905 | 2,936 | 2,902 | 2,915 | 1,307,200 | 2,915 |
| 2015-11-25 | 2,926 | 2,968 | 2,901 | 2,904 | 1,155,600 | 2,904 |
| 2015-11-24 | 2,929 | 2,934 | 2,884 | 2,927 | 1,425,600 | 2,927 |
| 2015-11-20 | 2,946 | 2,954 | 2,917 | 2,939 | 939,400 | 2,939 |
| 2015-11-19 | 2,929 | 2,963 | 2,910 | 2,938 | 1,673,600 | 2,938 |
| 2015-11-18 | 2,933 | 2,969 | 2,843 | 2,857 | 2,493,300 | 2,857 |
| 2015-11-17 | 2,942 | 2,947 | 2,901 | 2,916 | 1,361,800 | 2,916 |
| 2015-11-16 | 2,891 | 2,931 | 2,877 | 2,912 | 1,623,500 | 2,912 |
| 2015-11-13 | 2,953 | 2,996 | 2,939 | 2,960 | 1,479,400 | 2,960 |
| 2015-11-12 | 3,065 | 3,100 | 2,982 | 2,986 | 1,844,100 | 2,986 |
| 2015-11-11 | 3,055 | 3,135 | 3,055 | 3,110 | 989,000 | 3,110 |
| 2015-11-10 | 3,095 | 3,120 | 3,015 | 3,065 | 1,913,800 | 3,065 |
| 2015-11-09 | 2,915 | 3,140 | 2,890 | 3,125 | 4,456,200 | 3,125 |
| 2015-11-06 | 3,275 | 3,280 | 3,135 | 3,175 | 1,651,900 | 3,175 |
| 2015-11-05 | 3,285 | 3,290 | 3,250 | 3,280 | 597,100 | 3,280 |
| 2015-11-04 | 3,325 | 3,335 | 3,220 | 3,260 | 1,457,600 | 3,260 |
| 2015-11-02 | 3,285 | 3,320 | 3,255 | 3,290 | 1,130,400 | 3,290 |
| 2015-10-30 | 3,255 | 3,310 | 3,225 | 3,280 | 1,092,900 | 3,280 |
| 2015-10-29 | 3,285 | 3,285 | 3,180 | 3,240 | 1,502,200 | 3,240 |
| 2015-10-28 | 3,260 | 3,320 | 3,240 | 3,255 | 841,600 | 3,255 |
| 2015-10-27 | 3,280 | 3,340 | 3,260 | 3,275 | 1,056,800 | 3,275 |
| 2015-10-26 | 3,215 | 3,265 | 3,130 | 3,240 | 1,485,300 | 3,240 |
| 2015-10-23 | 3,380 | 3,380 | 3,240 | 3,250 | 1,879,500 | 3,250 |
| 2015-10-22 | 3,295 | 3,365 | 3,285 | 3,330 | 1,632,700 | 3,330 |
| 2015-10-21 | 3,215 | 3,295 | 3,190 | 3,270 | 1,435,200 | 3,270 |
| 2015-10-20 | 3,255 | 3,295 | 3,195 | 3,230 | 1,333,700 | 3,230 |
| 2015-10-19 | 3,300 | 3,340 | 3,190 | 3,260 | 1,673,000 | 3,260 |
| 2015-10-16 | 3,200 | 3,270 | 3,185 | 3,230 | 1,027,200 | 3,230 |
| 2015-10-15 | 3,125 | 3,225 | 3,100 | 3,175 | 1,727,100 | 3,175 |
| 2015-10-14 | 3,125 | 3,180 | 3,100 | 3,165 | 2,066,000 | 3,165 |
| 2015-10-13 | 3,105 | 3,155 | 3,080 | 3,085 | 1,057,300 | 3,085 |
| 2015-10-09 | 3,070 | 3,140 | 3,050 | 3,130 | 1,419,300 | 3,130 |
| 2015-10-08 | 3,055 | 3,080 | 3,010 | 3,015 | 662,100 | 3,015 |
| 2015-10-07 | 3,005 | 3,060 | 2,998 | 3,045 | 571,600 | 3,045 |
| 2015-10-06 | 3,115 | 3,120 | 3,030 | 3,035 | 761,700 | 3,035 |
| 2015-10-05 | 2,925 | 3,090 | 2,925 | 3,045 | 1,782,100 | 3,045 |
| 2015-10-02 | 2,922 | 2,962 | 2,875 | 2,903 | 1,369,400 | 2,903 |
| 2015-10-01 | 2,939 | 2,979 | 2,908 | 2,946 | 761,900 | 2,946 |
| 2015-09-30 | 2,950 | 2,979 | 2,910 | 2,961 | 728,400 | 2,961 |
| 2015-09-29 | 2,905 | 2,985 | 2,872 | 2,878 | 1,916,500 | 2,878 |
| 2015-09-28 | 2,959 | 2,973 | 2,869 | 2,920 | 1,082,500 | 2,920 |
| 2015-09-25 | 2,940 | 2,940 | 2,835 | 2,934 | 1,067,300 | 2,934 |
| 2015-09-24 | 2,992 | 3,015 | 2,942 | 2,942 | 808,600 | 2,942 |
| 2015-09-18 | 3,030 | 3,030 | 2,942 | 2,950 | 1,378,200 | 2,950 |
| 2015-09-17 | 3,070 | 3,085 | 3,010 | 3,035 | 824,400 | 3,035 |
| 2015-09-16 | 3,175 | 3,190 | 3,005 | 3,050 | 1,880,000 | 3,050 |
| 2015-09-15 | 3,210 | 3,260 | 3,160 | 3,185 | 683,500 | 3,185 |
| 2015-09-14 | 3,195 | 3,245 | 3,170 | 3,210 | 710,000 | 3,210 |
| 2015-09-11 | 3,125 | 3,240 | 3,090 | 3,205 | 1,324,000 | 3,205 |
| 2015-09-10 | 2,975 | 3,055 | 2,965 | 3,055 | 672,100 | 3,055 |
| 2015-09-09 | 3,050 | 3,080 | 2,969 | 3,080 | 1,297,300 | 3,080 |
| 2015-09-08 | 3,150 | 3,160 | 2,935 | 2,949 | 1,580,200 | 2,949 |
| 2015-09-07 | 3,135 | 3,155 | 3,060 | 3,135 | 988,200 | 3,135 |
| 2015-09-04 | 3,180 | 3,200 | 3,100 | 3,145 | 1,205,500 | 3,145 |
| 2015-09-03 | 3,160 | 3,170 | 3,085 | 3,115 | 1,023,300 | 3,115 |
| 2015-09-02 | 3,045 | 3,180 | 3,025 | 3,100 | 944,400 | 3,100 |
| 2015-09-01 | 3,160 | 3,210 | 3,110 | 3,115 | 1,265,000 | 3,115 |
| 2015-08-31 | 3,135 | 3,195 | 3,100 | 3,165 | 847,000 | 3,165 |
| 2015-08-28 | 3,160 | 3,245 | 3,145 | 3,195 | 1,064,200 | 3,195 |
| 2015-08-27 | 3,090 | 3,120 | 3,050 | 3,065 | 1,272,300 | 3,065 |
| 2015-08-26 | 2,898 | 3,040 | 2,885 | 3,030 | 1,156,400 | 3,030 |
| 2015-08-25 | 2,781 | 3,030 | 2,720 | 2,882 | 3,716,500 | 2,882 |
| 2015-08-24 | 3,060 | 3,145 | 2,805 | 2,831 | 2,854,800 | 2,831 |
| 2015-08-21 | 3,180 | 3,210 | 3,125 | 3,150 | 818,300 | 3,150 |
| 2015-08-20 | 3,280 | 3,330 | 3,260 | 3,275 | 623,000 | 3,275 |
| 2015-08-19 | 3,275 | 3,300 | 3,230 | 3,235 | 639,900 | 3,235 |
| 2015-08-18 | 3,340 | 3,340 | 3,300 | 3,310 | 423,400 | 3,310 |
| 2015-08-17 | 3,375 | 3,400 | 3,285 | 3,325 | 695,800 | 3,325 |
| 2015-08-14 | 3,350 | 3,390 | 3,335 | 3,360 | 593,800 | 3,360 |
| 2015-08-13 | 3,310 | 3,370 | 3,310 | 3,350 | 768,000 | 3,350 |
| 2015-08-12 | 3,300 | 3,410 | 3,295 | 3,370 | 2,126,100 | 3,370 |
| 2015-08-11 | 3,300 | 3,300 | 3,200 | 3,235 | 594,500 | 3,235 |
| 2015-08-10 | 3,200 | 3,275 | 3,165 | 3,265 | 872,600 | 3,265 |
| 2015-08-07 | 3,220 | 3,280 | 3,215 | 3,240 | 1,714,500 | 3,240 |
| 2015-08-06 | 3,120 | 3,195 | 3,075 | 3,150 | 945,700 | 3,150 |
| 2015-08-05 | 3,100 | 3,150 | 3,065 | 3,105 | 565,700 | 3,105 |
| 2015-08-04 | 3,075 | 3,125 | 3,055 | 3,080 | 807,500 | 3,080 |
| 2015-08-03 | 3,095 | 3,120 | 3,060 | 3,070 | 1,032,800 | 3,070 |
| 2015-07-31 | 3,195 | 3,205 | 3,080 | 3,120 | 1,784,600 | 3,120 |
| 2015-07-30 | 3,240 | 3,245 | 3,160 | 3,175 | 912,500 | 3,175 |
| 2015-07-29 | 3,265 | 3,265 | 3,155 | 3,210 | 1,600,800 | 3,210 |
| 2015-07-28 | 3,185 | 3,255 | 3,150 | 3,230 | 1,616,900 | 3,230 |
| 2015-07-27 | 3,285 | 3,315 | 3,170 | 3,210 | 2,475,800 | 3,210 |
| 2015-07-24 | 3,180 | 3,230 | 3,135 | 3,215 | 1,668,100 | 3,215 |
| 2015-07-23 | 3,105 | 3,170 | 3,100 | 3,155 | 1,039,100 | 3,155 |
| 2015-07-22 | 3,150 | 3,160 | 3,120 | 3,120 | 784,900 | 3,120 |
| 2015-07-21 | 3,190 | 3,225 | 3,150 | 3,170 | 1,212,800 | 3,170 |
| 2015-07-17 | 3,125 | 3,185 | 3,110 | 3,185 | 1,388,800 | 3,185 |
| 2015-07-16 | 3,085 | 3,175 | 3,065 | 3,150 | 1,778,700 | 3,150 |
| 2015-07-15 | 3,090 | 3,180 | 3,070 | 3,115 | 2,240,700 | 3,115 |
| 2015-07-14 | 2,929 | 3,115 | 2,906 | 3,020 | 3,013,800 | 3,020 |
| 2015-07-13 | 2,868 | 2,912 | 2,823 | 2,893 | 919,900 | 2,893 |
| 2015-07-10 | 2,819 | 2,904 | 2,816 | 2,863 | 1,103,900 | 2,863 |
| 2015-07-09 | 2,750 | 2,850 | 2,687 | 2,840 | 1,135,800 | 2,840 |
| 2015-07-08 | 2,901 | 2,902 | 2,823 | 2,833 | 1,446,000 | 2,833 |
| 2015-07-07 | 2,934 | 2,948 | 2,903 | 2,934 | 1,130,300 | 2,934 |
| 2015-07-06 | 2,899 | 2,928 | 2,861 | 2,892 | 1,310,200 | 2,892 |
| 2015-07-03 | 2,876 | 2,932 | 2,864 | 2,897 | 1,285,300 | 2,897 |
| 2015-07-02 | 2,837 | 2,922 | 2,828 | 2,868 | 2,145,600 | 2,868 |
| 2015-07-01 | 2,734 | 2,809 | 2,732 | 2,806 | 938,600 | 2,806 |
| 2015-06-30 | 2,712 | 2,729 | 2,685 | 2,709 | 856,200 | 2,709 |
| 2015-06-29 | 2,704 | 2,771 | 2,697 | 2,706 | 745,500 | 2,706 |
| 2015-06-26 | 2,800 | 2,832 | 2,776 | 2,785 | 680,500 | 2,785 |
| 2015-06-25 | 2,789 | 2,810 | 2,767 | 2,770 | 607,400 | 2,770 |
| 2015-06-24 | 2,844 | 2,845 | 2,777 | 2,787 | 1,087,400 | 2,787 |
| 2015-06-23 | 2,789 | 2,842 | 2,765 | 2,842 | 1,076,300 | 2,842 |
| 2015-06-22 | 2,753 | 2,789 | 2,732 | 2,769 | 882,500 | 2,769 |
| 2015-06-19 | 2,800 | 2,804 | 2,726 | 2,753 | 1,840,700 | 2,753 |
| 2015-06-18 | 2,832 | 2,838 | 2,778 | 2,786 | 1,328,900 | 2,786 |
| 2015-06-17 | 2,899 | 2,914 | 2,775 | 2,832 | 3,555,300 | 2,832 |
| 2015-06-16 | 2,856 | 3,040 | 2,847 | 2,956 | 4,914,000 | 2,956 |
| 2015-06-15 | 2,900 | 2,921 | 2,843 | 2,873 | 1,622,000 | 2,873 |
| 2015-06-12 | 2,846 | 2,896 | 2,825 | 2,889 | 1,454,500 | 2,889 |
| 2015-06-11 | 2,779 | 2,828 | 2,759 | 2,817 | 831,100 | 2,817 |
| 2015-06-10 | 2,848 | 2,855 | 2,783 | 2,787 | 1,054,900 | 2,787 |
| 2015-06-09 | 2,880 | 2,905 | 2,818 | 2,833 | 1,959,000 | 2,833 |
| 2015-06-08 | 2,970 | 2,981 | 2,890 | 2,914 | 3,235,700 | 2,914 |
| 2015-06-05 | 2,829 | 2,829 | 2,754 | 2,777 | 709,000 | 2,777 |
| 2015-06-04 | 2,800 | 2,809 | 2,765 | 2,780 | 460,000 | 2,780 |
| 2015-06-03 | 2,750 | 2,786 | 2,749 | 2,763 | 577,000 | 2,763 |
| 2015-06-02 | 2,789 | 2,825 | 2,755 | 2,770 | 952,000 | 2,770 |
| 2015-06-01 | 2,740 | 2,792 | 2,735 | 2,784 | 1,273,200 | 2,784 |
| 2015-05-29 | 2,715 | 2,748 | 2,677 | 2,717 | 1,247,100 | 2,717 |
| 2015-05-28 | 2,679 | 2,724 | 2,662 | 2,712 | 1,999,100 | 2,712 |
| 2015-05-27 | 2,603 | 2,638 | 2,577 | 2,629 | 1,057,800 | 2,629 |
| 2015-05-26 | 2,636 | 2,636 | 2,578 | 2,583 | 696,000 | 2,583 |
| 2015-05-25 | 2,620 | 2,678 | 2,616 | 2,636 | 989,500 | 2,636 |
| 2015-05-22 | 2,570 | 2,627 | 2,570 | 2,605 | 1,035,600 | 2,605 |
| 2015-05-21 | 2,570 | 2,577 | 2,530 | 2,568 | 1,165,700 | 2,568 |
| 2015-05-20 | 2,570 | 2,584 | 2,536 | 2,563 | 631,600 | 2,563 |
| 2015-05-19 | 2,589 | 2,589 | 2,537 | 2,562 | 1,007,500 | 2,562 |
| 2015-05-18 | 2,596 | 2,598 | 2,533 | 2,540 | 1,371,800 | 2,540 |
| 2015-05-15 | 2,634 | 2,639 | 2,574 | 2,608 | 1,135,900 | 2,608 |
| 2015-05-14 | 2,686 | 2,686 | 2,602 | 2,606 | 1,451,500 | 2,606 |
| 2015-05-13 | 2,600 | 2,742 | 2,591 | 2,703 | 3,669,800 | 2,703 |
| 2015-05-12 | 2,550 | 2,590 | 2,488 | 2,519 | 1,263,300 | 2,519 |
| 2015-05-11 | 2,540 | 2,582 | 2,532 | 2,561 | 783,800 | 2,561 |
| 2015-05-08 | 2,556 | 2,568 | 2,521 | 2,539 | 902,700 | 2,539 |
| 2015-05-07 | 2,500 | 2,562 | 2,498 | 2,556 | 851,600 | 2,556 |
| 2015-05-01 | 2,503 | 2,559 | 2,502 | 2,534 | 654,900 | 2,534 |
| 2015-04-30 | 2,550 | 2,570 | 2,522 | 2,530 | 518,400 | 2,530 |
| 2015-04-28 | 2,582 | 2,592 | 2,566 | 2,579 | 455,900 | 2,579 |
| 2015-04-27 | 2,613 | 2,623 | 2,584 | 2,592 | 462,800 | 2,592 |
| 2015-04-24 | 2,631 | 2,632 | 2,571 | 2,597 | 674,400 | 2,597 |
| 2015-04-23 | 2,645 | 2,684 | 2,637 | 2,646 | 1,142,000 | 2,646 |
| 2015-04-22 | 2,535 | 2,632 | 2,531 | 2,628 | 1,250,000 | 2,628 |
| 2015-04-21 | 2,552 | 2,608 | 2,550 | 2,552 | 763,700 | 2,552 |
| 2015-04-20 | 2,575 | 2,586 | 2,542 | 2,551 | 708,400 | 2,551 |
| 2015-04-17 | 2,585 | 2,605 | 2,568 | 2,580 | 779,900 | 2,580 |
| 2015-04-16 | 2,540 | 2,598 | 2,540 | 2,588 | 1,047,300 | 2,588 |
| 2015-04-15 | 2,565 | 2,565 | 2,516 | 2,530 | 719,000 | 2,530 |
| 2015-04-14 | 2,570 | 2,581 | 2,552 | 2,567 | 567,800 | 2,567 |
| 2015-04-13 | 2,599 | 2,599 | 2,525 | 2,574 | 716,900 | 2,574 |
| 2015-04-10 | 2,606 | 2,613 | 2,577 | 2,594 | 480,900 | 2,594 |
| 2015-04-09 | 2,611 | 2,621 | 2,585 | 2,600 | 492,200 | 2,600 |
| 2015-04-08 | 2,600 | 2,622 | 2,600 | 2,612 | 563,800 | 2,612 |
| 2015-04-07 | 2,583 | 2,597 | 2,561 | 2,590 | 660,800 | 2,590 |
| 2015-04-06 | 2,585 | 2,623 | 2,581 | 2,587 | 566,100 | 2,587 |
| 2015-04-03 | 2,578 | 2,607 | 2,575 | 2,598 | 579,900 | 2,598 |
| 2015-04-02 | 2,560 | 2,588 | 2,545 | 2,582 | 1,075,200 | 2,582 |
| 2015-04-01 | 2,589 | 2,596 | 2,532 | 2,553 | 962,000 | 2,553 |
| 2015-03-31 | 2,590 | 2,605 | 2,555 | 2,573 | 1,347,200 | 2,573 |
| 2015-03-30 | 2,544 | 2,633 | 2,539 | 2,613 | 1,943,500 | 2,613 |
| 2015-03-27 | 2,512 | 2,592 | 2,501 | 2,531 | 1,453,500 | 2,531 |
| 2015-03-26 | 2,500 | 2,538 | 2,490 | 2,523 | 1,116,400 | 2,523 |
| 2015-03-25 | 2,509 | 2,527 | 2,491 | 2,510 | 853,700 | 2,510 |
| 2015-03-24 | 2,504 | 2,534 | 2,479 | 2,520 | 1,021,400 | 2,520 |
| 2015-03-23 | 2,518 | 2,534 | 2,476 | 2,504 | 1,675,700 | 2,504 |
| 2015-03-20 | 2,470 | 2,536 | 2,453 | 2,518 | 2,821,300 | 2,518 |
| 2015-03-19 | 2,475 | 2,517 | 2,430 | 2,447 | 2,389,200 | 2,447 |
| 2015-03-18 | 2,383 | 2,458 | 2,366 | 2,407 | 2,004,500 | 2,407 |
| 2015-03-17 | 2,369 | 2,384 | 2,332 | 2,349 | 1,618,300 | 2,349 |
| 2015-03-16 | 2,340 | 2,398 | 2,318 | 2,378 | 2,423,500 | 2,378 |
| 2015-03-13 | 2,316 | 2,319 | 2,210 | 2,275 | 2,843,400 | 2,275 |
| 2015-03-12 | 2,350 | 2,358 | 2,310 | 2,315 | 1,299,900 | 2,315 |
| 2015-03-11 | 2,321 | 2,363 | 2,319 | 2,348 | 894,000 | 2,348 |
| 2015-03-10 | 2,381 | 2,384 | 2,327 | 2,331 | 789,300 | 2,331 |
| 2015-03-09 | 2,332 | 2,382 | 2,325 | 2,375 | 1,000,300 | 2,375 |
| 2015-03-06 | 2,380 | 2,380 | 2,315 | 2,336 | 1,858,700 | 2,336 |
| 2015-03-05 | 2,375 | 2,409 | 2,362 | 2,385 | 735,500 | 2,385 |
| 2015-03-04 | 2,379 | 2,414 | 2,359 | 2,391 | 1,127,100 | 2,391 |
| 2015-03-03 | 2,467 | 2,474 | 2,408 | 2,429 | 1,092,500 | 2,429 |
| 2015-03-02 | 2,469 | 2,479 | 2,455 | 2,466 | 1,022,500 | 2,466 |
| 2015-02-27 | 2,455 | 2,471 | 2,426 | 2,447 | 1,257,900 | 2,447 |
| 2015-02-26 | 2,437 | 2,453 | 2,412 | 2,450 | 1,714,400 | 2,450 |
| 2015-02-25 | 2,363 | 2,432 | 2,352 | 2,415 | 1,507,200 | 2,415 |
| 2015-02-24 | 2,375 | 2,387 | 2,340 | 2,354 | 1,256,700 | 2,354 |
| 2015-02-23 | 2,340 | 2,386 | 2,337 | 2,359 | 986,400 | 2,359 |
| 2015-02-20 | 2,340 | 2,388 | 2,330 | 2,337 | 1,142,900 | 2,337 |
| 2015-02-19 | 2,325 | 2,364 | 2,308 | 2,347 | 2,480,000 | 2,347 |
| 2015-02-18 | 2,368 | 2,385 | 2,326 | 2,337 | 1,519,700 | 2,337 |
| 2015-02-17 | 2,313 | 2,371 | 2,294 | 2,368 | 2,174,900 | 2,368 |
| 2015-02-16 | 2,373 | 2,382 | 2,322 | 2,328 | 1,790,700 | 2,328 |
| 2015-02-13 | 2,452 | 2,464 | 2,380 | 2,396 | 1,752,700 | 2,396 |
| 2015-02-12 | 2,520 | 2,525 | 2,449 | 2,457 | 1,175,000 | 2,457 |
| 2015-02-10 | 2,500 | 2,517 | 2,471 | 2,495 | 591,200 | 2,495 |
| 2015-02-09 | 2,544 | 2,555 | 2,451 | 2,494 | 1,639,100 | 2,494 |
| 2015-02-06 | 2,569 | 2,591 | 2,537 | 2,545 | 1,229,500 | 2,545 |
| 2015-02-05 | 2,608 | 2,610 | 2,540 | 2,552 | 1,926,200 | 2,552 |
| 2015-02-04 | 2,546 | 2,595 | 2,530 | 2,558 | 1,616,100 | 2,558 |
| 2015-02-03 | 2,580 | 2,585 | 2,514 | 2,523 | 1,301,900 | 2,523 |
| 2015-02-02 | 2,594 | 2,606 | 2,540 | 2,586 | 1,023,500 | 2,586 |
| 2015-01-30 | 2,593 | 2,640 | 2,579 | 2,605 | 1,297,000 | 2,605 |
| 2015-01-29 | 2,590 | 2,620 | 2,563 | 2,563 | 867,400 | 2,563 |
| 2015-01-28 | 2,615 | 2,630 | 2,596 | 2,609 | 856,000 | 2,609 |
| 2015-01-27 | 2,629 | 2,633 | 2,584 | 2,628 | 1,529,600 | 2,628 |
| 2015-01-26 | 2,653 | 2,679 | 2,591 | 2,599 | 1,794,200 | 2,599 |
| 2015-01-23 | 2,631 | 2,696 | 2,621 | 2,640 | 2,499,500 | 2,640 |
| 2015-01-22 | 2,511 | 2,644 | 2,508 | 2,630 | 4,294,100 | 2,630 |
| 2015-01-21 | 2,605 | 2,649 | 2,502 | 2,511 | 3,612,000 | 2,511 |
| 2015-01-20 | 2,509 | 2,624 | 2,506 | 2,599 | 3,313,300 | 2,599 |
| 2015-01-19 | 2,497 | 2,563 | 2,488 | 2,502 | 3,427,400 | 2,502 |
| 2015-01-16 | 2,385 | 2,454 | 2,379 | 2,452 | 1,724,600 | 2,452 |
| 2015-01-15 | 2,415 | 2,429 | 2,389 | 2,399 | 1,861,300 | 2,399 |
| 2015-01-14 | 2,437 | 2,458 | 2,404 | 2,427 | 1,752,800 | 2,427 |
| 2015-01-13 | 2,402 | 2,438 | 2,396 | 2,425 | 1,010,700 | 2,425 |
| 2015-01-09 | 2,475 | 2,480 | 2,427 | 2,440 | 1,176,200 | 2,440 |
| 2015-01-08 | 2,437 | 2,471 | 2,428 | 2,465 | 920,300 | 2,465 |
| 2015-01-07 | 2,421 | 2,443 | 2,407 | 2,423 | 857,100 | 2,423 |
| 2015-01-06 | 2,465 | 2,482 | 2,435 | 2,440 | 1,057,500 | 2,440 |
| 2015-01-05 | 2,502 | 2,525 | 2,486 | 2,499 | 1,243,900 | 2,499 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
