9755 応用地質(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 | 1,362 | 1,385 | 1,362 | 1,368 | 12,200 | 1,368 |
| 2015-12-29 | 1,358 | 1,375 | 1,349 | 1,367 | 16,900 | 1,367 |
| 2015-12-28 | 1,350 | 1,370 | 1,346 | 1,363 | 23,900 | 1,363 |
| 2015-12-25 | 1,361 | 1,362 | 1,323 | 1,338 | 83,800 | 1,338 |
| 2015-12-24 | 1,391 | 1,393 | 1,370 | 1,370 | 29,300 | 1,370 |
| 2015-12-22 | 1,367 | 1,413 | 1,367 | 1,390 | 30,000 | 1,390 |
| 2015-12-21 | 1,393 | 1,393 | 1,362 | 1,376 | 47,400 | 1,376 |
| 2015-12-18 | 1,420 | 1,440 | 1,405 | 1,406 | 35,900 | 1,406 |
| 2015-12-17 | 1,430 | 1,450 | 1,412 | 1,419 | 69,100 | 1,419 |
| 2015-12-16 | 1,410 | 1,433 | 1,403 | 1,433 | 50,600 | 1,433 |
| 2015-12-15 | 1,400 | 1,421 | 1,393 | 1,408 | 63,400 | 1,408 |
| 2015-12-14 | 1,370 | 1,379 | 1,360 | 1,375 | 26,700 | 1,375 |
| 2015-12-11 | 1,379 | 1,395 | 1,379 | 1,393 | 47,800 | 1,393 |
| 2015-12-10 | 1,389 | 1,399 | 1,381 | 1,381 | 43,400 | 1,381 |
| 2015-12-09 | 1,403 | 1,405 | 1,390 | 1,400 | 50,500 | 1,400 |
| 2015-12-08 | 1,418 | 1,418 | 1,400 | 1,403 | 18,400 | 1,403 |
| 2015-12-07 | 1,408 | 1,435 | 1,408 | 1,421 | 16,900 | 1,421 |
| 2015-12-04 | 1,415 | 1,415 | 1,400 | 1,405 | 29,000 | 1,405 |
| 2015-12-03 | 1,440 | 1,449 | 1,417 | 1,421 | 31,900 | 1,421 |
| 2015-12-02 | 1,440 | 1,453 | 1,440 | 1,443 | 14,100 | 1,443 |
| 2015-12-01 | 1,440 | 1,460 | 1,440 | 1,444 | 26,900 | 1,444 |
| 2015-11-30 | 1,454 | 1,458 | 1,449 | 1,450 | 35,500 | 1,450 |
| 2015-11-27 | 1,453 | 1,463 | 1,447 | 1,455 | 22,600 | 1,455 |
| 2015-11-26 | 1,451 | 1,470 | 1,445 | 1,453 | 30,700 | 1,453 |
| 2015-11-25 | 1,481 | 1,481 | 1,432 | 1,441 | 68,500 | 1,441 |
| 2015-11-24 | 1,479 | 1,479 | 1,458 | 1,473 | 33,900 | 1,473 |
| 2015-11-20 | 1,488 | 1,488 | 1,466 | 1,473 | 26,200 | 1,473 |
| 2015-11-19 | 1,487 | 1,495 | 1,474 | 1,481 | 29,000 | 1,481 |
| 2015-11-18 | 1,478 | 1,489 | 1,459 | 1,472 | 42,200 | 1,472 |
| 2015-11-17 | 1,479 | 1,479 | 1,461 | 1,465 | 42,100 | 1,465 |
| 2015-11-16 | 1,457 | 1,477 | 1,453 | 1,465 | 36,400 | 1,465 |
| 2015-11-13 | 1,480 | 1,488 | 1,465 | 1,477 | 43,000 | 1,477 |
| 2015-11-12 | 1,489 | 1,502 | 1,460 | 1,485 | 47,500 | 1,485 |
| 2015-11-11 | 1,452 | 1,491 | 1,448 | 1,491 | 62,900 | 1,491 |
| 2015-11-10 | 1,450 | 1,459 | 1,443 | 1,455 | 73,000 | 1,455 |
| 2015-11-09 | 1,470 | 1,479 | 1,447 | 1,471 | 112,900 | 1,471 |
| 2015-11-06 | 1,518 | 1,546 | 1,517 | 1,540 | 30,500 | 1,540 |
| 2015-11-05 | 1,515 | 1,526 | 1,507 | 1,517 | 34,700 | 1,517 |
| 2015-11-04 | 1,530 | 1,556 | 1,517 | 1,521 | 42,700 | 1,521 |
| 2015-11-02 | 1,541 | 1,560 | 1,517 | 1,521 | 42,600 | 1,521 |
| 2015-10-30 | 1,550 | 1,578 | 1,548 | 1,560 | 48,600 | 1,560 |
| 2015-10-29 | 1,545 | 1,559 | 1,529 | 1,550 | 48,300 | 1,550 |
| 2015-10-28 | 1,540 | 1,541 | 1,521 | 1,540 | 37,300 | 1,540 |
| 2015-10-27 | 1,570 | 1,580 | 1,540 | 1,544 | 47,700 | 1,544 |
| 2015-10-26 | 1,579 | 1,604 | 1,560 | 1,561 | 86,800 | 1,561 |
| 2015-10-23 | 1,574 | 1,580 | 1,545 | 1,551 | 77,700 | 1,551 |
| 2015-10-22 | 1,545 | 1,550 | 1,527 | 1,547 | 44,000 | 1,547 |
| 2015-10-21 | 1,517 | 1,548 | 1,515 | 1,545 | 53,600 | 1,545 |
| 2015-10-20 | 1,535 | 1,539 | 1,498 | 1,505 | 61,400 | 1,505 |
| 2015-10-19 | 1,482 | 1,514 | 1,462 | 1,510 | 59,300 | 1,510 |
| 2015-10-16 | 1,450 | 1,472 | 1,435 | 1,468 | 49,600 | 1,468 |
| 2015-10-15 | 1,412 | 1,451 | 1,407 | 1,442 | 43,100 | 1,442 |
| 2015-10-14 | 1,400 | 1,426 | 1,377 | 1,413 | 56,500 | 1,413 |
| 2015-10-13 | 1,420 | 1,428 | 1,406 | 1,415 | 23,000 | 1,415 |
| 2015-10-09 | 1,416 | 1,429 | 1,415 | 1,429 | 29,400 | 1,429 |
| 2015-10-08 | 1,418 | 1,422 | 1,404 | 1,409 | 13,900 | 1,409 |
| 2015-10-07 | 1,410 | 1,423 | 1,400 | 1,423 | 19,800 | 1,423 |
| 2015-10-06 | 1,402 | 1,423 | 1,402 | 1,408 | 28,800 | 1,408 |
| 2015-10-05 | 1,386 | 1,395 | 1,378 | 1,389 | 20,700 | 1,389 |
| 2015-10-02 | 1,373 | 1,379 | 1,357 | 1,375 | 21,700 | 1,375 |
| 2015-10-01 | 1,402 | 1,402 | 1,371 | 1,379 | 42,000 | 1,379 |
| 2015-09-30 | 1,370 | 1,397 | 1,366 | 1,391 | 38,400 | 1,391 |
| 2015-09-29 | 1,379 | 1,379 | 1,350 | 1,351 | 53,700 | 1,351 |
| 2015-09-28 | 1,380 | 1,413 | 1,371 | 1,407 | 51,400 | 1,407 |
| 2015-09-25 | 1,350 | 1,385 | 1,340 | 1,373 | 90,600 | 1,373 |
| 2015-09-24 | 1,330 | 1,353 | 1,320 | 1,320 | 99,800 | 1,320 |
| 2015-09-18 | 1,365 | 1,365 | 1,334 | 1,345 | 84,700 | 1,345 |
| 2015-09-17 | 1,381 | 1,390 | 1,361 | 1,375 | 110,200 | 1,375 |
| 2015-09-16 | 1,400 | 1,400 | 1,369 | 1,373 | 64,300 | 1,373 |
| 2015-09-15 | 1,414 | 1,416 | 1,383 | 1,384 | 73,200 | 1,384 |
| 2015-09-14 | 1,420 | 1,441 | 1,398 | 1,402 | 64,100 | 1,402 |
| 2015-09-11 | 1,420 | 1,431 | 1,411 | 1,416 | 89,900 | 1,416 |
| 2015-09-10 | 1,395 | 1,424 | 1,392 | 1,417 | 38,200 | 1,417 |
| 2015-09-09 | 1,415 | 1,428 | 1,404 | 1,417 | 49,400 | 1,417 |
| 2015-09-08 | 1,388 | 1,410 | 1,378 | 1,379 | 35,100 | 1,379 |
| 2015-09-07 | 1,380 | 1,400 | 1,363 | 1,386 | 36,500 | 1,386 |
| 2015-09-04 | 1,423 | 1,423 | 1,362 | 1,385 | 54,900 | 1,385 |
| 2015-09-03 | 1,450 | 1,468 | 1,411 | 1,417 | 47,700 | 1,417 |
| 2015-09-02 | 1,462 | 1,486 | 1,423 | 1,429 | 52,200 | 1,429 |
| 2015-09-01 | 1,542 | 1,542 | 1,474 | 1,477 | 48,500 | 1,477 |
| 2015-08-31 | 1,536 | 1,550 | 1,518 | 1,550 | 34,600 | 1,550 |
| 2015-08-28 | 1,501 | 1,548 | 1,496 | 1,533 | 41,000 | 1,533 |
| 2015-08-27 | 1,475 | 1,489 | 1,456 | 1,458 | 69,500 | 1,458 |
| 2015-08-26 | 1,406 | 1,456 | 1,396 | 1,445 | 59,000 | 1,445 |
| 2015-08-25 | 1,394 | 1,475 | 1,365 | 1,406 | 92,200 | 1,406 |
| 2015-08-24 | 1,534 | 1,543 | 1,454 | 1,455 | 75,700 | 1,455 |
| 2015-08-21 | 1,575 | 1,588 | 1,550 | 1,551 | 68,900 | 1,551 |
| 2015-08-20 | 1,635 | 1,647 | 1,608 | 1,611 | 31,300 | 1,611 |
| 2015-08-19 | 1,651 | 1,668 | 1,640 | 1,640 | 26,600 | 1,640 |
| 2015-08-18 | 1,663 | 1,665 | 1,653 | 1,662 | 16,400 | 1,662 |
| 2015-08-17 | 1,657 | 1,683 | 1,648 | 1,663 | 39,700 | 1,663 |
| 2015-08-14 | 1,666 | 1,666 | 1,639 | 1,654 | 40,700 | 1,654 |
| 2015-08-13 | 1,654 | 1,681 | 1,654 | 1,677 | 48,600 | 1,677 |
| 2015-08-12 | 1,672 | 1,687 | 1,643 | 1,670 | 59,700 | 1,670 |
| 2015-08-11 | 1,678 | 1,688 | 1,661 | 1,681 | 92,500 | 1,681 |
| 2015-08-10 | 1,632 | 1,689 | 1,620 | 1,682 | 101,500 | 1,682 |
| 2015-08-07 | 1,641 | 1,661 | 1,621 | 1,633 | 41,500 | 1,633 |
| 2015-08-06 | 1,646 | 1,673 | 1,646 | 1,654 | 48,900 | 1,654 |
| 2015-08-05 | 1,625 | 1,646 | 1,624 | 1,639 | 33,500 | 1,639 |
| 2015-08-04 | 1,625 | 1,638 | 1,616 | 1,633 | 32,900 | 1,633 |
| 2015-08-03 | 1,646 | 1,649 | 1,624 | 1,625 | 38,900 | 1,625 |
| 2015-07-31 | 1,633 | 1,654 | 1,624 | 1,648 | 38,500 | 1,648 |
| 2015-07-30 | 1,625 | 1,645 | 1,614 | 1,621 | 53,400 | 1,621 |
| 2015-07-29 | 1,620 | 1,626 | 1,608 | 1,620 | 42,800 | 1,620 |
| 2015-07-28 | 1,590 | 1,613 | 1,574 | 1,610 | 68,200 | 1,610 |
| 2015-07-27 | 1,600 | 1,610 | 1,591 | 1,597 | 57,200 | 1,597 |
| 2015-07-24 | 1,615 | 1,616 | 1,603 | 1,612 | 37,600 | 1,612 |
| 2015-07-23 | 1,610 | 1,610 | 1,597 | 1,606 | 24,500 | 1,606 |
| 2015-07-22 | 1,605 | 1,615 | 1,596 | 1,604 | 42,600 | 1,604 |
| 2015-07-21 | 1,623 | 1,623 | 1,604 | 1,615 | 38,300 | 1,615 |
| 2015-07-17 | 1,615 | 1,624 | 1,603 | 1,623 | 32,000 | 1,623 |
| 2015-07-16 | 1,633 | 1,633 | 1,589 | 1,603 | 107,700 | 1,603 |
| 2015-07-15 | 1,622 | 1,644 | 1,622 | 1,634 | 32,400 | 1,634 |
| 2015-07-14 | 1,650 | 1,650 | 1,608 | 1,620 | 56,400 | 1,620 |
| 2015-07-13 | 1,588 | 1,627 | 1,588 | 1,621 | 33,700 | 1,621 |
| 2015-07-10 | 1,597 | 1,612 | 1,581 | 1,583 | 50,400 | 1,583 |
| 2015-07-09 | 1,550 | 1,591 | 1,524 | 1,591 | 71,300 | 1,591 |
| 2015-07-08 | 1,622 | 1,626 | 1,594 | 1,594 | 55,700 | 1,594 |
| 2015-07-07 | 1,638 | 1,655 | 1,624 | 1,631 | 50,700 | 1,631 |
| 2015-07-06 | 1,628 | 1,644 | 1,621 | 1,623 | 37,500 | 1,623 |
| 2015-07-03 | 1,679 | 1,679 | 1,661 | 1,663 | 21,800 | 1,663 |
| 2015-07-02 | 1,669 | 1,684 | 1,651 | 1,682 | 32,000 | 1,682 |
| 2015-07-01 | 1,654 | 1,669 | 1,630 | 1,658 | 59,600 | 1,658 |
| 2015-06-30 | 1,645 | 1,659 | 1,624 | 1,645 | 66,400 | 1,645 |
| 2015-06-29 | 1,613 | 1,619 | 1,601 | 1,607 | 66,000 | 1,607 |
| 2015-06-26 | 1,675 | 1,677 | 1,617 | 1,621 | 88,300 | 1,621 |
| 2015-06-25 | 1,714 | 1,715 | 1,677 | 1,680 | 55,900 | 1,680 |
| 2015-06-24 | 1,680 | 1,718 | 1,675 | 1,715 | 82,600 | 1,715 |
| 2015-06-23 | 1,674 | 1,682 | 1,667 | 1,680 | 37,100 | 1,680 |
| 2015-06-22 | 1,662 | 1,676 | 1,662 | 1,675 | 25,600 | 1,675 |
| 2015-06-19 | 1,681 | 1,681 | 1,645 | 1,662 | 58,600 | 1,662 |
| 2015-06-18 | 1,698 | 1,698 | 1,669 | 1,677 | 38,700 | 1,677 |
| 2015-06-17 | 1,706 | 1,711 | 1,688 | 1,704 | 59,600 | 1,704 |
| 2015-06-16 | 1,698 | 1,735 | 1,686 | 1,713 | 111,100 | 1,713 |
| 2015-06-15 | 1,683 | 1,717 | 1,683 | 1,705 | 45,500 | 1,705 |
| 2015-06-12 | 1,720 | 1,720 | 1,689 | 1,689 | 90,600 | 1,689 |
| 2015-06-11 | 1,706 | 1,706 | 1,686 | 1,705 | 43,100 | 1,705 |
| 2015-06-10 | 1,689 | 1,706 | 1,689 | 1,695 | 43,000 | 1,695 |
| 2015-06-09 | 1,710 | 1,710 | 1,692 | 1,698 | 42,500 | 1,698 |
| 2015-06-08 | 1,729 | 1,739 | 1,712 | 1,718 | 29,500 | 1,718 |
| 2015-06-05 | 1,684 | 1,747 | 1,679 | 1,742 | 120,300 | 1,742 |
| 2015-06-04 | 1,698 | 1,698 | 1,681 | 1,684 | 34,000 | 1,684 |
| 2015-06-03 | 1,710 | 1,712 | 1,678 | 1,694 | 73,600 | 1,694 |
| 2015-06-02 | 1,740 | 1,742 | 1,714 | 1,724 | 90,500 | 1,724 |
| 2015-06-01 | 1,698 | 1,758 | 1,685 | 1,751 | 225,400 | 1,751 |
| 2015-05-29 | 1,666 | 1,702 | 1,649 | 1,682 | 136,000 | 1,682 |
| 2015-05-28 | 1,693 | 1,698 | 1,663 | 1,667 | 38,100 | 1,667 |
| 2015-05-27 | 1,668 | 1,685 | 1,665 | 1,673 | 77,400 | 1,673 |
| 2015-05-26 | 1,654 | 1,672 | 1,654 | 1,659 | 42,700 | 1,659 |
| 2015-05-25 | 1,656 | 1,668 | 1,643 | 1,653 | 51,000 | 1,653 |
| 2015-05-22 | 1,655 | 1,666 | 1,650 | 1,652 | 61,100 | 1,652 |
| 2015-05-21 | 1,669 | 1,683 | 1,660 | 1,663 | 64,400 | 1,663 |
| 2015-05-20 | 1,649 | 1,668 | 1,645 | 1,668 | 60,000 | 1,668 |
| 2015-05-19 | 1,670 | 1,680 | 1,648 | 1,658 | 48,800 | 1,658 |
| 2015-05-18 | 1,656 | 1,685 | 1,654 | 1,664 | 79,400 | 1,664 |
| 2015-05-15 | 1,673 | 1,678 | 1,634 | 1,647 | 72,700 | 1,647 |
| 2015-05-14 | 1,630 | 1,668 | 1,630 | 1,652 | 89,800 | 1,652 |
| 2015-05-13 | 1,618 | 1,637 | 1,614 | 1,623 | 66,200 | 1,623 |
| 2015-05-12 | 1,611 | 1,634 | 1,594 | 1,618 | 102,600 | 1,618 |
| 2015-05-11 | 1,614 | 1,625 | 1,597 | 1,611 | 112,900 | 1,611 |
| 2015-05-08 | 1,635 | 1,642 | 1,570 | 1,593 | 184,200 | 1,593 |
| 2015-05-07 | 1,577 | 1,670 | 1,573 | 1,635 | 296,700 | 1,635 |
| 2015-05-01 | 1,583 | 1,595 | 1,560 | 1,564 | 67,200 | 1,564 |
| 2015-04-30 | 1,573 | 1,588 | 1,571 | 1,580 | 69,800 | 1,580 |
| 2015-04-28 | 1,576 | 1,591 | 1,571 | 1,576 | 55,900 | 1,576 |
| 2015-04-27 | 1,564 | 1,577 | 1,554 | 1,570 | 54,500 | 1,570 |
| 2015-04-24 | 1,570 | 1,584 | 1,560 | 1,560 | 85,400 | 1,560 |
| 2015-04-23 | 1,584 | 1,584 | 1,550 | 1,553 | 102,000 | 1,553 |
| 2015-04-22 | 1,556 | 1,583 | 1,544 | 1,576 | 127,400 | 1,576 |
| 2015-04-21 | 1,541 | 1,566 | 1,538 | 1,549 | 105,600 | 1,549 |
| 2015-04-20 | 1,557 | 1,557 | 1,536 | 1,541 | 68,000 | 1,541 |
| 2015-04-17 | 1,563 | 1,569 | 1,550 | 1,550 | 106,800 | 1,550 |
| 2015-04-16 | 1,574 | 1,574 | 1,557 | 1,565 | 57,700 | 1,565 |
| 2015-04-15 | 1,575 | 1,575 | 1,562 | 1,567 | 48,800 | 1,567 |
| 2015-04-14 | 1,576 | 1,577 | 1,566 | 1,575 | 52,100 | 1,575 |
| 2015-04-13 | 1,561 | 1,573 | 1,551 | 1,567 | 48,400 | 1,567 |
| 2015-04-10 | 1,566 | 1,577 | 1,556 | 1,560 | 66,800 | 1,560 |
| 2015-04-09 | 1,578 | 1,582 | 1,565 | 1,569 | 65,800 | 1,569 |
| 2015-04-08 | 1,588 | 1,593 | 1,565 | 1,574 | 111,000 | 1,574 |
| 2015-04-07 | 1,584 | 1,587 | 1,575 | 1,583 | 58,700 | 1,583 |
| 2015-04-06 | 1,596 | 1,596 | 1,577 | 1,580 | 43,600 | 1,580 |
| 2015-04-03 | 1,605 | 1,610 | 1,577 | 1,591 | 109,400 | 1,591 |
| 2015-04-02 | 1,595 | 1,621 | 1,585 | 1,604 | 75,400 | 1,604 |
| 2015-04-01 | 1,611 | 1,615 | 1,585 | 1,586 | 56,000 | 1,586 |
| 2015-03-31 | 1,617 | 1,647 | 1,604 | 1,624 | 128,600 | 1,624 |
| 2015-03-30 | 1,591 | 1,597 | 1,584 | 1,594 | 72,600 | 1,594 |
| 2015-03-27 | 1,593 | 1,607 | 1,578 | 1,590 | 128,300 | 1,590 |
| 2015-03-26 | 1,600 | 1,603 | 1,581 | 1,581 | 75,000 | 1,581 |
| 2015-03-25 | 1,583 | 1,608 | 1,583 | 1,604 | 95,600 | 1,604 |
| 2015-03-24 | 1,600 | 1,601 | 1,566 | 1,585 | 228,800 | 1,585 |
| 2015-03-23 | 1,632 | 1,632 | 1,592 | 1,601 | 98,000 | 1,601 |
| 2015-03-20 | 1,610 | 1,628 | 1,610 | 1,620 | 67,400 | 1,620 |
| 2015-03-19 | 1,615 | 1,625 | 1,593 | 1,604 | 107,600 | 1,604 |
| 2015-03-18 | 1,628 | 1,643 | 1,604 | 1,610 | 89,000 | 1,610 |
| 2015-03-17 | 1,637 | 1,646 | 1,627 | 1,627 | 55,300 | 1,627 |
| 2015-03-16 | 1,641 | 1,642 | 1,626 | 1,634 | 57,800 | 1,634 |
| 2015-03-13 | 1,645 | 1,660 | 1,632 | 1,649 | 77,500 | 1,649 |
| 2015-03-12 | 1,643 | 1,651 | 1,629 | 1,631 | 54,500 | 1,631 |
| 2015-03-11 | 1,620 | 1,641 | 1,620 | 1,633 | 39,000 | 1,633 |
| 2015-03-10 | 1,625 | 1,646 | 1,617 | 1,622 | 77,600 | 1,622 |
| 2015-03-09 | 1,631 | 1,632 | 1,612 | 1,617 | 49,800 | 1,617 |
| 2015-03-06 | 1,658 | 1,660 | 1,636 | 1,641 | 42,900 | 1,641 |
| 2015-03-05 | 1,645 | 1,656 | 1,635 | 1,651 | 74,500 | 1,651 |
| 2015-03-04 | 1,631 | 1,639 | 1,610 | 1,630 | 69,200 | 1,630 |
| 2015-03-03 | 1,670 | 1,682 | 1,631 | 1,640 | 73,300 | 1,640 |
| 2015-03-02 | 1,643 | 1,707 | 1,643 | 1,688 | 90,100 | 1,688 |
| 2015-02-27 | 1,677 | 1,691 | 1,652 | 1,656 | 75,300 | 1,656 |
| 2015-02-26 | 1,680 | 1,690 | 1,665 | 1,677 | 62,200 | 1,677 |
| 2015-02-25 | 1,698 | 1,703 | 1,668 | 1,684 | 43,900 | 1,684 |
| 2015-02-24 | 1,713 | 1,713 | 1,665 | 1,680 | 102,200 | 1,680 |
| 2015-02-23 | 1,659 | 1,720 | 1,628 | 1,713 | 210,900 | 1,713 |
| 2015-02-20 | 1,612 | 1,657 | 1,612 | 1,635 | 210,100 | 1,635 |
| 2015-02-19 | 1,591 | 1,631 | 1,588 | 1,612 | 191,900 | 1,612 |
| 2015-02-18 | 1,560 | 1,590 | 1,560 | 1,586 | 91,100 | 1,586 |
| 2015-02-17 | 1,532 | 1,577 | 1,526 | 1,551 | 195,700 | 1,551 |
| 2015-02-16 | 1,551 | 1,556 | 1,535 | 1,536 | 127,300 | 1,536 |
| 2015-02-13 | 1,572 | 1,580 | 1,531 | 1,538 | 181,500 | 1,538 |
| 2015-02-12 | 1,620 | 1,641 | 1,580 | 1,595 | 139,000 | 1,595 |
| 2015-02-10 | 1,598 | 1,625 | 1,577 | 1,582 | 85,300 | 1,582 |
| 2015-02-09 | 1,634 | 1,640 | 1,585 | 1,596 | 171,600 | 1,596 |
| 2015-02-06 | 1,655 | 1,661 | 1,630 | 1,634 | 85,800 | 1,634 |
| 2015-02-05 | 1,652 | 1,666 | 1,651 | 1,655 | 45,000 | 1,655 |
| 2015-02-04 | 1,690 | 1,690 | 1,670 | 1,672 | 44,100 | 1,672 |
| 2015-02-03 | 1,702 | 1,703 | 1,656 | 1,670 | 58,200 | 1,670 |
| 2015-02-02 | 1,720 | 1,728 | 1,693 | 1,709 | 50,200 | 1,709 |
| 2015-01-30 | 1,713 | 1,744 | 1,706 | 1,736 | 71,200 | 1,736 |
| 2015-01-29 | 1,689 | 1,707 | 1,683 | 1,689 | 27,400 | 1,689 |
| 2015-01-28 | 1,694 | 1,712 | 1,676 | 1,710 | 31,800 | 1,710 |
| 2015-01-27 | 1,673 | 1,698 | 1,673 | 1,697 | 27,900 | 1,697 |
| 2015-01-26 | 1,674 | 1,693 | 1,662 | 1,669 | 25,700 | 1,669 |
| 2015-01-23 | 1,698 | 1,703 | 1,681 | 1,703 | 21,600 | 1,703 |
| 2015-01-22 | 1,704 | 1,704 | 1,654 | 1,676 | 39,600 | 1,676 |
| 2015-01-21 | 1,724 | 1,724 | 1,691 | 1,696 | 32,300 | 1,696 |
| 2015-01-20 | 1,693 | 1,715 | 1,676 | 1,715 | 27,100 | 1,715 |
| 2015-01-19 | 1,694 | 1,705 | 1,675 | 1,691 | 27,000 | 1,691 |
| 2015-01-16 | 1,695 | 1,706 | 1,656 | 1,686 | 84,500 | 1,686 |
| 2015-01-15 | 1,675 | 1,727 | 1,674 | 1,726 | 62,900 | 1,726 |
| 2015-01-14 | 1,690 | 1,700 | 1,657 | 1,673 | 54,900 | 1,673 |
| 2015-01-13 | 1,750 | 1,750 | 1,693 | 1,697 | 82,500 | 1,697 |
| 2015-01-09 | 1,766 | 1,785 | 1,730 | 1,778 | 62,900 | 1,778 |
| 2015-01-08 | 1,760 | 1,793 | 1,745 | 1,757 | 29,500 | 1,757 |
| 2015-01-07 | 1,750 | 1,787 | 1,745 | 1,764 | 39,100 | 1,764 |
| 2015-01-06 | 1,810 | 1,818 | 1,756 | 1,760 | 80,400 | 1,760 |
| 2015-01-05 | 1,846 | 1,847 | 1,830 | 1,836 | 29,400 | 1,836 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株