9740 CSP 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 | 1,786 | 1,831 | 1,770 | 1,826 | 18,700 | 1,826 |
| 2015-12-29 | 1,775 | 1,790 | 1,717 | 1,787 | 11,000 | 1,787 |
| 2015-12-28 | 1,788 | 1,788 | 1,761 | 1,774 | 8,100 | 1,774 |
| 2015-12-25 | 1,800 | 1,800 | 1,760 | 1,777 | 40,300 | 1,777 |
| 2015-12-24 | 1,800 | 1,806 | 1,791 | 1,806 | 21,800 | 1,806 |
| 2015-12-22 | 1,769 | 1,808 | 1,765 | 1,798 | 19,500 | 1,798 |
| 2015-12-21 | 1,750 | 1,758 | 1,725 | 1,750 | 12,700 | 1,750 |
| 2015-12-18 | 1,746 | 1,757 | 1,733 | 1,756 | 15,000 | 1,756 |
| 2015-12-17 | 1,726 | 1,752 | 1,726 | 1,737 | 17,200 | 1,737 |
| 2015-12-16 | 1,718 | 1,718 | 1,699 | 1,710 | 15,600 | 1,710 |
| 2015-12-15 | 1,701 | 1,708 | 1,676 | 1,678 | 13,800 | 1,678 |
| 2015-12-14 | 1,691 | 1,711 | 1,686 | 1,704 | 12,600 | 1,704 |
| 2015-12-11 | 1,701 | 1,733 | 1,701 | 1,719 | 17,900 | 1,719 |
| 2015-12-10 | 1,738 | 1,738 | 1,719 | 1,721 | 9,500 | 1,721 |
| 2015-12-09 | 1,746 | 1,746 | 1,730 | 1,738 | 7,900 | 1,738 |
| 2015-12-08 | 1,750 | 1,767 | 1,720 | 1,747 | 17,900 | 1,747 |
| 2015-12-07 | 1,720 | 1,742 | 1,720 | 1,730 | 7,900 | 1,730 |
| 2015-12-04 | 1,718 | 1,740 | 1,711 | 1,720 | 8,100 | 1,720 |
| 2015-12-03 | 1,746 | 1,757 | 1,710 | 1,735 | 19,400 | 1,735 |
| 2015-12-02 | 1,730 | 1,759 | 1,721 | 1,746 | 10,800 | 1,746 |
| 2015-12-01 | 1,717 | 1,756 | 1,703 | 1,718 | 19,800 | 1,718 |
| 2015-11-30 | 1,741 | 1,741 | 1,693 | 1,716 | 16,400 | 1,716 |
| 2015-11-27 | 1,782 | 1,784 | 1,717 | 1,722 | 18,500 | 1,722 |
| 2015-11-26 | 1,810 | 1,824 | 1,783 | 1,792 | 17,000 | 1,792 |
| 2015-11-25 | 1,747 | 1,816 | 1,747 | 1,810 | 42,200 | 1,810 |
| 2015-11-24 | 1,693 | 1,737 | 1,685 | 1,735 | 25,800 | 1,735 |
| 2015-11-20 | 1,682 | 1,692 | 1,673 | 1,687 | 11,400 | 1,687 |
| 2015-11-19 | 1,690 | 1,692 | 1,670 | 1,692 | 11,900 | 1,692 |
| 2015-11-18 | 1,690 | 1,695 | 1,668 | 1,688 | 13,300 | 1,688 |
| 2015-11-17 | 1,675 | 1,688 | 1,655 | 1,687 | 18,700 | 1,687 |
| 2015-11-16 | 1,640 | 1,697 | 1,630 | 1,642 | 46,200 | 1,642 |
| 2015-11-13 | 1,611 | 1,620 | 1,584 | 1,611 | 4,000 | 1,611 |
| 2015-11-12 | 1,598 | 1,619 | 1,597 | 1,619 | 5,800 | 1,619 |
| 2015-11-11 | 1,605 | 1,605 | 1,590 | 1,597 | 4,200 | 1,597 |
| 2015-11-10 | 1,604 | 1,610 | 1,593 | 1,606 | 10,600 | 1,606 |
| 2015-11-09 | 1,587 | 1,602 | 1,587 | 1,602 | 11,900 | 1,602 |
| 2015-11-06 | 1,573 | 1,589 | 1,573 | 1,587 | 5,000 | 1,587 |
| 2015-11-05 | 1,588 | 1,590 | 1,573 | 1,576 | 6,300 | 1,576 |
| 2015-11-04 | 1,572 | 1,590 | 1,566 | 1,582 | 7,200 | 1,582 |
| 2015-11-02 | 1,562 | 1,586 | 1,558 | 1,572 | 7,300 | 1,572 |
| 2015-10-30 | 1,558 | 1,598 | 1,558 | 1,594 | 8,500 | 1,594 |
| 2015-10-29 | 1,584 | 1,586 | 1,556 | 1,577 | 6,600 | 1,577 |
| 2015-10-28 | 1,570 | 1,584 | 1,559 | 1,584 | 6,400 | 1,584 |
| 2015-10-27 | 1,585 | 1,585 | 1,540 | 1,577 | 10,600 | 1,577 |
| 2015-10-26 | 1,562 | 1,604 | 1,524 | 1,585 | 37,300 | 1,585 |
| 2015-10-23 | 1,464 | 1,489 | 1,460 | 1,477 | 10,100 | 1,477 |
| 2015-10-22 | 1,455 | 1,455 | 1,444 | 1,449 | 3,000 | 1,449 |
| 2015-10-21 | 1,436 | 1,455 | 1,431 | 1,455 | 6,600 | 1,455 |
| 2015-10-20 | 1,447 | 1,447 | 1,421 | 1,432 | 4,100 | 1,432 |
| 2015-10-19 | 1,444 | 1,444 | 1,427 | 1,441 | 4,800 | 1,441 |
| 2015-10-16 | 1,442 | 1,458 | 1,436 | 1,444 | 5,700 | 1,444 |
| 2015-10-15 | 1,434 | 1,447 | 1,410 | 1,437 | 14,500 | 1,437 |
| 2015-10-14 | 1,455 | 1,455 | 1,415 | 1,434 | 11,500 | 1,434 |
| 2015-10-13 | 1,470 | 1,500 | 1,400 | 1,467 | 18,400 | 1,467 |
| 2015-10-09 | 1,451 | 1,467 | 1,446 | 1,460 | 6,100 | 1,460 |
| 2015-10-08 | 1,447 | 1,480 | 1,426 | 1,446 | 11,300 | 1,446 |
| 2015-10-07 | 1,455 | 1,467 | 1,419 | 1,447 | 6,400 | 1,447 |
| 2015-10-06 | 1,428 | 1,455 | 1,428 | 1,444 | 7,600 | 1,444 |
| 2015-10-05 | 1,448 | 1,456 | 1,445 | 1,450 | 4,200 | 1,450 |
| 2015-10-02 | 1,440 | 1,440 | 1,425 | 1,437 | 3,800 | 1,437 |
| 2015-10-01 | 1,452 | 1,466 | 1,422 | 1,439 | 8,000 | 1,439 |
| 2015-09-30 | 1,447 | 1,459 | 1,421 | 1,452 | 6,600 | 1,452 |
| 2015-09-29 | 1,449 | 1,449 | 1,426 | 1,428 | 5,700 | 1,428 |
| 2015-09-28 | 1,469 | 1,476 | 1,430 | 1,471 | 6,700 | 1,471 |
| 2015-09-25 | 1,461 | 1,471 | 1,420 | 1,466 | 18,300 | 1,466 |
| 2015-09-24 | 1,454 | 1,460 | 1,434 | 1,439 | 10,400 | 1,439 |
| 2015-09-18 | 1,476 | 1,484 | 1,426 | 1,476 | 8,800 | 1,476 |
| 2015-09-17 | 1,470 | 1,479 | 1,452 | 1,475 | 5,700 | 1,475 |
| 2015-09-16 | 1,489 | 1,489 | 1,438 | 1,464 | 10,000 | 1,464 |
| 2015-09-15 | 1,457 | 1,484 | 1,443 | 1,471 | 9,400 | 1,471 |
| 2015-09-14 | 1,470 | 1,470 | 1,426 | 1,438 | 3,100 | 1,438 |
| 2015-09-11 | 1,475 | 1,475 | 1,451 | 1,460 | 15,800 | 1,460 |
| 2015-09-10 | 1,429 | 1,434 | 1,411 | 1,415 | 11,700 | 1,415 |
| 2015-09-09 | 1,401 | 1,449 | 1,401 | 1,432 | 13,400 | 1,432 |
| 2015-09-08 | 1,428 | 1,432 | 1,354 | 1,354 | 9,600 | 1,354 |
| 2015-09-07 | 1,400 | 1,425 | 1,376 | 1,425 | 18,000 | 1,425 |
| 2015-09-04 | 1,482 | 1,484 | 1,411 | 1,433 | 16,800 | 1,433 |
| 2015-09-03 | 1,475 | 1,503 | 1,465 | 1,467 | 10,200 | 1,467 |
| 2015-09-02 | 1,489 | 1,497 | 1,459 | 1,464 | 12,200 | 1,464 |
| 2015-09-01 | 1,525 | 1,541 | 1,501 | 1,514 | 17,500 | 1,514 |
| 2015-08-31 | 1,535 | 1,535 | 1,510 | 1,531 | 9,800 | 1,531 |
| 2015-08-28 | 1,527 | 1,548 | 1,515 | 1,539 | 14,900 | 1,539 |
| 2015-08-27 | 1,549 | 1,555 | 1,506 | 1,531 | 28,800 | 1,531 |
| 2015-08-26 | 1,482 | 1,559 | 1,455 | 1,519 | 97,400 | 1,519 |
| 2015-08-25 | 1,460 | 1,560 | 1,425 | 1,453 | 40,300 | 1,453 |
| 2015-08-24 | 1,550 | 1,563 | 1,500 | 1,500 | 35,300 | 1,500 |
| 2015-08-21 | 1,626 | 1,652 | 1,621 | 1,621 | 17,600 | 1,621 |
| 2015-08-20 | 1,632 | 1,683 | 1,625 | 1,669 | 22,900 | 1,669 |
| 2015-08-19 | 1,677 | 1,677 | 1,643 | 1,645 | 13,000 | 1,645 |
| 2015-08-18 | 1,680 | 1,688 | 1,673 | 1,682 | 12,700 | 1,682 |
| 2015-08-17 | 1,658 | 1,672 | 1,640 | 1,672 | 12,200 | 1,672 |
| 2015-08-14 | 1,645 | 1,665 | 1,635 | 1,644 | 13,500 | 1,644 |
| 2015-08-13 | 1,634 | 1,649 | 1,634 | 1,647 | 10,600 | 1,647 |
| 2015-08-12 | 1,642 | 1,657 | 1,625 | 1,636 | 9,000 | 1,636 |
| 2015-08-11 | 1,653 | 1,665 | 1,626 | 1,662 | 17,900 | 1,662 |
| 2015-08-10 | 1,609 | 1,637 | 1,609 | 1,637 | 19,500 | 1,637 |
| 2015-08-07 | 1,672 | 1,672 | 1,610 | 1,628 | 23,100 | 1,628 |
| 2015-08-06 | 1,639 | 1,678 | 1,639 | 1,672 | 18,600 | 1,672 |
| 2015-08-05 | 1,597 | 1,640 | 1,586 | 1,632 | 24,900 | 1,632 |
| 2015-08-04 | 1,584 | 1,600 | 1,580 | 1,600 | 17,500 | 1,600 |
| 2015-08-03 | 1,560 | 1,584 | 1,560 | 1,584 | 9,600 | 1,584 |
| 2015-07-31 | 1,576 | 1,580 | 1,530 | 1,580 | 11,900 | 1,580 |
| 2015-07-30 | 1,587 | 1,587 | 1,572 | 1,579 | 8,500 | 1,579 |
| 2015-07-29 | 1,549 | 1,588 | 1,540 | 1,565 | 9,000 | 1,565 |
| 2015-07-28 | 1,525 | 1,568 | 1,510 | 1,549 | 13,700 | 1,549 |
| 2015-07-27 | 1,588 | 1,588 | 1,533 | 1,555 | 27,900 | 1,555 |
| 2015-07-24 | 1,581 | 1,595 | 1,574 | 1,595 | 12,800 | 1,595 |
| 2015-07-23 | 1,575 | 1,581 | 1,538 | 1,578 | 12,400 | 1,578 |
| 2015-07-22 | 1,586 | 1,586 | 1,563 | 1,567 | 12,000 | 1,567 |
| 2015-07-21 | 1,587 | 1,588 | 1,575 | 1,587 | 31,400 | 1,587 |
| 2015-07-17 | 1,549 | 1,553 | 1,533 | 1,548 | 21,800 | 1,548 |
| 2015-07-16 | 1,481 | 1,543 | 1,480 | 1,529 | 26,600 | 1,529 |
| 2015-07-15 | 1,536 | 1,536 | 1,463 | 1,478 | 52,800 | 1,478 |
| 2015-07-14 | 1,464 | 1,506 | 1,451 | 1,498 | 63,300 | 1,498 |
| 2015-07-13 | 1,445 | 1,464 | 1,411 | 1,457 | 67,200 | 1,457 |
| 2015-07-10 | 1,337 | 1,381 | 1,333 | 1,351 | 14,200 | 1,351 |
| 2015-07-09 | 1,348 | 1,348 | 1,305 | 1,338 | 21,800 | 1,338 |
| 2015-07-08 | 1,377 | 1,387 | 1,359 | 1,359 | 14,300 | 1,359 |
| 2015-07-07 | 1,377 | 1,385 | 1,372 | 1,381 | 7,100 | 1,381 |
| 2015-07-06 | 1,367 | 1,381 | 1,360 | 1,363 | 17,100 | 1,363 |
| 2015-07-03 | 1,400 | 1,400 | 1,387 | 1,389 | 8,300 | 1,389 |
| 2015-07-02 | 1,428 | 1,429 | 1,395 | 1,400 | 25,200 | 1,400 |
| 2015-07-01 | 1,403 | 1,406 | 1,392 | 1,403 | 14,200 | 1,403 |
| 2015-06-30 | 1,359 | 1,395 | 1,359 | 1,392 | 10,600 | 1,392 |
| 2015-06-29 | 1,365 | 1,384 | 1,362 | 1,368 | 13,100 | 1,368 |
| 2015-06-26 | 1,390 | 1,405 | 1,384 | 1,384 | 11,800 | 1,384 |
| 2015-06-25 | 1,405 | 1,405 | 1,385 | 1,388 | 41,000 | 1,388 |
| 2015-06-24 | 1,399 | 1,399 | 1,388 | 1,390 | 18,500 | 1,390 |
| 2015-06-23 | 1,398 | 1,408 | 1,393 | 1,408 | 14,400 | 1,408 |
| 2015-06-22 | 1,415 | 1,415 | 1,387 | 1,393 | 30,800 | 1,393 |
| 2015-06-19 | 1,370 | 1,395 | 1,368 | 1,394 | 9,900 | 1,394 |
| 2015-06-18 | 1,370 | 1,370 | 1,361 | 1,365 | 6,400 | 1,365 |
| 2015-06-17 | 1,368 | 1,374 | 1,363 | 1,366 | 5,800 | 1,366 |
| 2015-06-16 | 1,385 | 1,394 | 1,371 | 1,378 | 4,700 | 1,378 |
| 2015-06-15 | 1,387 | 1,387 | 1,383 | 1,385 | 5,900 | 1,385 |
| 2015-06-12 | 1,402 | 1,406 | 1,383 | 1,388 | 22,700 | 1,388 |
| 2015-06-11 | 1,391 | 1,403 | 1,389 | 1,396 | 10,900 | 1,396 |
| 2015-06-10 | 1,398 | 1,398 | 1,390 | 1,391 | 11,100 | 1,391 |
| 2015-06-09 | 1,390 | 1,399 | 1,388 | 1,391 | 8,400 | 1,391 |
| 2015-06-08 | 1,399 | 1,404 | 1,391 | 1,397 | 5,300 | 1,397 |
| 2015-06-05 | 1,391 | 1,395 | 1,385 | 1,389 | 8,400 | 1,389 |
| 2015-06-04 | 1,394 | 1,395 | 1,389 | 1,391 | 6,100 | 1,391 |
| 2015-06-03 | 1,393 | 1,398 | 1,390 | 1,394 | 5,100 | 1,394 |
| 2015-06-02 | 1,406 | 1,408 | 1,395 | 1,397 | 6,300 | 1,397 |
| 2015-06-01 | 1,405 | 1,407 | 1,385 | 1,405 | 7,900 | 1,405 |
| 2015-05-29 | 1,400 | 1,400 | 1,395 | 1,395 | 6,600 | 1,395 |
| 2015-05-28 | 1,399 | 1,399 | 1,392 | 1,398 | 3,900 | 1,398 |
| 2015-05-27 | 1,367 | 1,396 | 1,367 | 1,394 | 7,500 | 1,394 |
| 2015-05-26 | 1,404 | 1,404 | 1,392 | 1,397 | 4,600 | 1,397 |
| 2015-05-25 | 1,407 | 1,408 | 1,392 | 1,402 | 13,700 | 1,402 |
| 2015-05-22 | 1,383 | 1,387 | 1,373 | 1,387 | 8,300 | 1,387 |
| 2015-05-21 | 1,385 | 1,385 | 1,372 | 1,375 | 7,200 | 1,375 |
| 2015-05-20 | 1,365 | 1,370 | 1,361 | 1,370 | 7,300 | 1,370 |
| 2015-05-19 | 1,368 | 1,368 | 1,359 | 1,362 | 10,400 | 1,362 |
| 2015-05-18 | 1,361 | 1,380 | 1,354 | 1,360 | 10,200 | 1,360 |
| 2015-05-15 | 1,386 | 1,386 | 1,352 | 1,354 | 10,100 | 1,354 |
| 2015-05-14 | 1,410 | 1,415 | 1,363 | 1,366 | 15,600 | 1,366 |
| 2015-05-13 | 1,415 | 1,441 | 1,396 | 1,410 | 23,200 | 1,410 |
| 2015-05-12 | 1,400 | 1,416 | 1,396 | 1,408 | 11,900 | 1,408 |
| 2015-05-11 | 1,385 | 1,410 | 1,385 | 1,395 | 8,400 | 1,395 |
| 2015-05-08 | 1,367 | 1,385 | 1,354 | 1,376 | 11,100 | 1,376 |
| 2015-05-07 | 1,355 | 1,376 | 1,350 | 1,353 | 5,500 | 1,353 |
| 2015-05-01 | 1,353 | 1,372 | 1,350 | 1,354 | 10,900 | 1,354 |
| 2015-04-30 | 1,382 | 1,385 | 1,370 | 1,376 | 7,800 | 1,376 |
| 2015-04-28 | 1,400 | 1,400 | 1,384 | 1,384 | 9,700 | 1,384 |
| 2015-04-27 | 1,410 | 1,410 | 1,382 | 1,383 | 13,000 | 1,383 |
| 2015-04-24 | 1,396 | 1,399 | 1,378 | 1,389 | 11,400 | 1,389 |
| 2015-04-23 | 1,368 | 1,379 | 1,360 | 1,375 | 5,300 | 1,375 |
| 2015-04-22 | 1,366 | 1,382 | 1,330 | 1,377 | 9,100 | 1,377 |
| 2015-04-21 | 1,365 | 1,383 | 1,315 | 1,367 | 10,000 | 1,367 |
| 2015-04-20 | 1,374 | 1,396 | 1,364 | 1,367 | 8,200 | 1,367 |
| 2015-04-17 | 1,388 | 1,397 | 1,383 | 1,386 | 8,700 | 1,386 |
| 2015-04-16 | 1,385 | 1,400 | 1,382 | 1,389 | 7,100 | 1,389 |
| 2015-04-15 | 1,380 | 1,400 | 1,374 | 1,388 | 8,500 | 1,388 |
| 2015-04-14 | 1,380 | 1,420 | 1,370 | 1,391 | 27,600 | 1,391 |
| 2015-04-13 | 1,384 | 1,384 | 1,365 | 1,382 | 12,300 | 1,382 |
| 2015-04-10 | 1,366 | 1,366 | 1,345 | 1,354 | 11,600 | 1,354 |
| 2015-04-09 | 1,343 | 1,360 | 1,331 | 1,352 | 10,400 | 1,352 |
| 2015-04-08 | 1,333 | 1,340 | 1,324 | 1,328 | 7,900 | 1,328 |
| 2015-04-07 | 1,315 | 1,330 | 1,315 | 1,321 | 5,800 | 1,321 |
| 2015-04-06 | 1,320 | 1,331 | 1,314 | 1,320 | 3,800 | 1,320 |
| 2015-04-03 | 1,323 | 1,323 | 1,303 | 1,320 | 5,600 | 1,320 |
| 2015-04-02 | 1,291 | 1,322 | 1,291 | 1,310 | 11,800 | 1,310 |
| 2015-04-01 | 1,290 | 1,318 | 1,290 | 1,302 | 8,800 | 1,302 |
| 2015-03-31 | 1,320 | 1,333 | 1,299 | 1,307 | 10,800 | 1,307 |
| 2015-03-30 | 1,280 | 1,312 | 1,280 | 1,294 | 7,500 | 1,294 |
| 2015-03-27 | 1,281 | 1,299 | 1,281 | 1,282 | 10,600 | 1,282 |
| 2015-03-26 | 1,320 | 1,340 | 1,286 | 1,294 | 15,500 | 1,294 |
| 2015-03-25 | 1,347 | 1,350 | 1,325 | 1,338 | 16,500 | 1,338 |
| 2015-03-24 | 1,322 | 1,340 | 1,304 | 1,336 | 21,700 | 1,336 |
| 2015-03-23 | 1,312 | 1,333 | 1,312 | 1,321 | 13,700 | 1,321 |
| 2015-03-20 | 1,302 | 1,312 | 1,294 | 1,312 | 13,200 | 1,312 |
| 2015-03-19 | 1,299 | 1,314 | 1,293 | 1,295 | 8,400 | 1,295 |
| 2015-03-18 | 1,291 | 1,304 | 1,277 | 1,291 | 8,800 | 1,291 |
| 2015-03-17 | 1,301 | 1,310 | 1,281 | 1,291 | 15,800 | 1,291 |
| 2015-03-16 | 1,293 | 1,307 | 1,293 | 1,301 | 12,300 | 1,301 |
| 2015-03-13 | 1,290 | 1,296 | 1,286 | 1,292 | 19,000 | 1,292 |
| 2015-03-12 | 1,280 | 1,286 | 1,276 | 1,286 | 10,300 | 1,286 |
| 2015-03-11 | 1,280 | 1,290 | 1,276 | 1,280 | 18,900 | 1,280 |
| 2015-03-10 | 1,293 | 1,297 | 1,282 | 1,286 | 6,400 | 1,286 |
| 2015-03-09 | 1,294 | 1,294 | 1,283 | 1,293 | 5,400 | 1,293 |
| 2015-03-06 | 1,278 | 1,297 | 1,276 | 1,295 | 11,200 | 1,295 |
| 2015-03-05 | 1,275 | 1,291 | 1,252 | 1,280 | 8,600 | 1,280 |
| 2015-03-04 | 1,280 | 1,283 | 1,252 | 1,279 | 11,200 | 1,279 |
| 2015-03-03 | 1,283 | 1,300 | 1,283 | 1,287 | 8,300 | 1,287 |
| 2015-03-02 | 1,282 | 1,292 | 1,282 | 1,283 | 9,100 | 1,283 |
| 2015-02-27 | 1,296 | 1,303 | 1,285 | 1,292 | 8,600 | 1,292 |
| 2015-02-26 | 1,283 | 1,303 | 1,283 | 1,303 | 10,600 | 1,303 |
| 2015-02-25 | 1,309 | 1,309 | 1,281 | 1,289 | 22,500 | 1,289 |
| 2015-02-24 | 1,301 | 1,310 | 1,300 | 1,310 | 35,500 | 1,310 |
| 2015-02-23 | 1,300 | 1,308 | 1,299 | 1,301 | 13,700 | 1,301 |
| 2015-02-20 | 1,292 | 1,314 | 1,278 | 1,296 | 29,100 | 1,296 |
| 2015-02-19 | 1,340 | 1,340 | 1,278 | 1,285 | 54,700 | 1,285 |
| 2015-02-18 | 1,332 | 1,349 | 1,300 | 1,333 | 32,400 | 1,333 |
| 2015-02-17 | 1,331 | 1,381 | 1,312 | 1,335 | 55,900 | 1,335 |
| 2015-02-16 | 1,260 | 1,510 | 1,260 | 1,381 | 181,100 | 1,381 |
| 2015-02-13 | 1,253 | 1,253 | 1,236 | 1,248 | 12,600 | 1,248 |
| 2015-02-12 | 1,232 | 1,253 | 1,232 | 1,246 | 16,100 | 1,246 |
| 2015-02-10 | 1,229 | 1,231 | 1,224 | 1,229 | 6,700 | 1,229 |
| 2015-02-09 | 1,230 | 1,230 | 1,218 | 1,229 | 9,500 | 1,229 |
| 2015-02-06 | 1,220 | 1,220 | 1,215 | 1,218 | 5,500 | 1,218 |
| 2015-02-05 | 1,218 | 1,220 | 1,203 | 1,218 | 10,400 | 1,218 |
| 2015-02-04 | 1,200 | 1,228 | 1,198 | 1,218 | 15,600 | 1,218 |
| 2015-02-03 | 1,210 | 1,215 | 1,188 | 1,198 | 16,300 | 1,198 |
| 2015-02-02 | 1,221 | 1,227 | 1,214 | 1,220 | 15,800 | 1,220 |
| 2015-01-30 | 1,199 | 1,214 | 1,192 | 1,205 | 18,200 | 1,205 |
| 2015-01-29 | 1,198 | 1,198 | 1,180 | 1,193 | 9,900 | 1,193 |
| 2015-01-28 | 1,197 | 1,200 | 1,161 | 1,199 | 15,500 | 1,199 |
| 2015-01-27 | 1,207 | 1,207 | 1,192 | 1,198 | 9,800 | 1,198 |
| 2015-01-26 | 1,177 | 1,199 | 1,174 | 1,195 | 15,500 | 1,195 |
| 2015-01-23 | 1,165 | 1,169 | 1,156 | 1,169 | 12,000 | 1,169 |
| 2015-01-22 | 1,164 | 1,164 | 1,142 | 1,153 | 7,900 | 1,153 |
| 2015-01-21 | 1,160 | 1,161 | 1,151 | 1,153 | 6,000 | 1,153 |
| 2015-01-20 | 1,159 | 1,161 | 1,152 | 1,160 | 9,500 | 1,160 |
| 2015-01-19 | 1,158 | 1,158 | 1,145 | 1,152 | 5,700 | 1,152 |
| 2015-01-16 | 1,145 | 1,155 | 1,134 | 1,141 | 7,700 | 1,141 |
| 2015-01-15 | 1,143 | 1,153 | 1,143 | 1,149 | 4,600 | 1,149 |
| 2015-01-14 | 1,152 | 1,165 | 1,143 | 1,143 | 7,000 | 1,143 |
| 2015-01-13 | 1,158 | 1,159 | 1,152 | 1,159 | 7,100 | 1,159 |
| 2015-01-09 | 1,157 | 1,161 | 1,156 | 1,159 | 5,800 | 1,159 |
| 2015-01-08 | 1,150 | 1,165 | 1,150 | 1,155 | 3,700 | 1,155 |
| 2015-01-07 | 1,150 | 1,161 | 1,147 | 1,147 | 6,700 | 1,147 |
| 2015-01-06 | 1,165 | 1,169 | 1,153 | 1,156 | 9,000 | 1,156 |
| 2015-01-05 | 1,160 | 1,175 | 1,160 | 1,171 | 4,600 | 1,171 |
分割・併合履歴 ： [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株