9787 イオンディライト(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 | 3,850 | 3,890 | 3,810 | 3,885 | 33,800 | 3,885 |
| 2015-12-29 | 3,755 | 3,845 | 3,715 | 3,830 | 36,400 | 3,830 |
| 2015-12-28 | 3,785 | 3,810 | 3,715 | 3,755 | 42,900 | 3,755 |
| 2015-12-25 | 3,775 | 3,790 | 3,755 | 3,785 | 28,400 | 3,785 |
| 2015-12-24 | 3,855 | 3,875 | 3,750 | 3,775 | 35,600 | 3,775 |
| 2015-12-22 | 3,825 | 3,835 | 3,785 | 3,815 | 44,900 | 3,815 |
| 2015-12-21 | 3,855 | 3,865 | 3,750 | 3,815 | 75,100 | 3,815 |
| 2015-12-18 | 3,825 | 3,950 | 3,825 | 3,855 | 138,900 | 3,855 |
| 2015-12-17 | 3,690 | 3,830 | 3,670 | 3,795 | 158,600 | 3,795 |
| 2015-12-16 | 3,665 | 3,675 | 3,590 | 3,605 | 97,400 | 3,605 |
| 2015-12-15 | 3,600 | 3,660 | 3,590 | 3,595 | 70,200 | 3,595 |
| 2015-12-14 | 3,685 | 3,700 | 3,585 | 3,595 | 144,300 | 3,595 |
| 2015-12-11 | 3,645 | 3,735 | 3,645 | 3,695 | 116,500 | 3,695 |
| 2015-12-10 | 3,760 | 3,775 | 3,690 | 3,715 | 68,200 | 3,715 |
| 2015-12-09 | 3,825 | 3,855 | 3,805 | 3,805 | 94,700 | 3,805 |
| 2015-12-08 | 3,845 | 3,875 | 3,810 | 3,825 | 53,100 | 3,825 |
| 2015-12-07 | 3,815 | 3,875 | 3,810 | 3,855 | 52,900 | 3,855 |
| 2015-12-04 | 3,800 | 3,825 | 3,760 | 3,805 | 65,900 | 3,805 |
| 2015-12-03 | 3,890 | 3,895 | 3,800 | 3,840 | 89,700 | 3,840 |
| 2015-12-02 | 3,880 | 3,880 | 3,820 | 3,865 | 82,500 | 3,865 |
| 2015-12-01 | 3,845 | 3,870 | 3,825 | 3,845 | 60,900 | 3,845 |
| 2015-11-30 | 3,840 | 3,850 | 3,775 | 3,815 | 77,700 | 3,815 |
| 2015-11-27 | 3,840 | 3,860 | 3,785 | 3,845 | 86,100 | 3,845 |
| 2015-11-26 | 3,835 | 3,845 | 3,790 | 3,815 | 68,600 | 3,815 |
| 2015-11-25 | 3,750 | 3,850 | 3,710 | 3,810 | 162,900 | 3,810 |
| 2015-11-24 | 3,755 | 3,755 | 3,690 | 3,710 | 123,800 | 3,710 |
| 2015-11-20 | 3,630 | 3,745 | 3,625 | 3,740 | 129,600 | 3,740 |
| 2015-11-19 | 3,625 | 3,715 | 3,590 | 3,630 | 103,900 | 3,630 |
| 2015-11-18 | 3,600 | 3,615 | 3,555 | 3,565 | 37,600 | 3,565 |
| 2015-11-17 | 3,580 | 3,595 | 3,560 | 3,575 | 45,200 | 3,575 |
| 2015-11-16 | 3,535 | 3,575 | 3,535 | 3,555 | 42,000 | 3,555 |
| 2015-11-13 | 3,620 | 3,625 | 3,560 | 3,585 | 48,000 | 3,585 |
| 2015-11-12 | 3,600 | 3,640 | 3,595 | 3,620 | 51,900 | 3,620 |
| 2015-11-11 | 3,560 | 3,595 | 3,540 | 3,585 | 40,900 | 3,585 |
| 2015-11-10 | 3,555 | 3,595 | 3,540 | 3,575 | 48,000 | 3,575 |
| 2015-11-09 | 3,600 | 3,620 | 3,570 | 3,620 | 57,500 | 3,620 |
| 2015-11-06 | 3,585 | 3,595 | 3,550 | 3,570 | 60,800 | 3,570 |
| 2015-11-05 | 3,555 | 3,620 | 3,555 | 3,590 | 93,300 | 3,590 |
| 2015-11-04 | 3,575 | 3,595 | 3,540 | 3,550 | 64,500 | 3,550 |
| 2015-11-02 | 3,545 | 3,560 | 3,450 | 3,485 | 75,300 | 3,485 |
| 2015-10-30 | 3,545 | 3,580 | 3,470 | 3,495 | 80,400 | 3,495 |
| 2015-10-29 | 3,540 | 3,550 | 3,510 | 3,525 | 72,800 | 3,525 |
| 2015-10-28 | 3,505 | 3,515 | 3,460 | 3,495 | 54,600 | 3,495 |
| 2015-10-27 | 3,480 | 3,520 | 3,460 | 3,470 | 35,500 | 3,470 |
| 2015-10-26 | 3,520 | 3,520 | 3,465 | 3,485 | 31,800 | 3,485 |
| 2015-10-23 | 3,505 | 3,510 | 3,450 | 3,470 | 46,000 | 3,470 |
| 2015-10-22 | 3,500 | 3,555 | 3,445 | 3,450 | 38,200 | 3,450 |
| 2015-10-21 | 3,465 | 3,560 | 3,455 | 3,555 | 78,600 | 3,555 |
| 2015-10-20 | 3,495 | 3,540 | 3,450 | 3,465 | 55,100 | 3,465 |
| 2015-10-19 | 3,495 | 3,530 | 3,475 | 3,495 | 54,100 | 3,495 |
| 2015-10-16 | 3,590 | 3,615 | 3,495 | 3,500 | 97,200 | 3,500 |
| 2015-10-15 | 3,420 | 3,550 | 3,400 | 3,540 | 109,700 | 3,540 |
| 2015-10-14 | 3,365 | 3,440 | 3,345 | 3,380 | 118,400 | 3,380 |
| 2015-10-13 | 3,400 | 3,450 | 3,335 | 3,365 | 116,100 | 3,365 |
| 2015-10-09 | 3,370 | 3,400 | 3,305 | 3,395 | 95,300 | 3,395 |
| 2015-10-08 | 3,355 | 3,405 | 3,335 | 3,365 | 106,600 | 3,365 |
| 2015-10-07 | 3,400 | 3,420 | 3,355 | 3,385 | 87,000 | 3,385 |
| 2015-10-06 | 3,470 | 3,470 | 3,385 | 3,385 | 123,700 | 3,385 |
| 2015-10-05 | 3,455 | 3,480 | 3,385 | 3,410 | 124,100 | 3,410 |
| 2015-10-02 | 3,500 | 3,555 | 3,465 | 3,480 | 46,000 | 3,480 |
| 2015-10-01 | 3,520 | 3,550 | 3,470 | 3,515 | 76,900 | 3,515 |
| 2015-09-30 | 3,385 | 3,485 | 3,385 | 3,450 | 122,200 | 3,450 |
| 2015-09-29 | 3,325 | 3,390 | 3,320 | 3,335 | 173,900 | 3,335 |
| 2015-09-28 | 3,350 | 3,415 | 3,300 | 3,325 | 202,800 | 3,325 |
| 2015-09-25 | 3,410 | 3,430 | 3,300 | 3,330 | 286,000 | 3,330 |
| 2015-09-24 | 3,470 | 3,525 | 3,405 | 3,410 | 158,000 | 3,410 |
| 2015-09-18 | 3,570 | 3,570 | 3,480 | 3,480 | 119,800 | 3,480 |
| 2015-09-17 | 3,555 | 3,605 | 3,515 | 3,575 | 80,100 | 3,575 |
| 2015-09-16 | 3,610 | 3,620 | 3,520 | 3,540 | 55,200 | 3,540 |
| 2015-09-15 | 3,590 | 3,660 | 3,580 | 3,590 | 57,300 | 3,590 |
| 2015-09-14 | 3,625 | 3,645 | 3,555 | 3,585 | 72,800 | 3,585 |
| 2015-09-11 | 3,510 | 3,660 | 3,505 | 3,625 | 102,000 | 3,625 |
| 2015-09-10 | 3,530 | 3,590 | 3,490 | 3,580 | 80,100 | 3,580 |
| 2015-09-09 | 3,555 | 3,630 | 3,555 | 3,630 | 48,000 | 3,630 |
| 2015-09-08 | 3,525 | 3,555 | 3,475 | 3,490 | 64,200 | 3,490 |
| 2015-09-07 | 3,440 | 3,575 | 3,440 | 3,550 | 54,100 | 3,550 |
| 2015-09-04 | 3,635 | 3,635 | 3,525 | 3,540 | 66,700 | 3,540 |
| 2015-09-03 | 3,680 | 3,700 | 3,595 | 3,605 | 59,000 | 3,605 |
| 2015-09-02 | 3,650 | 3,750 | 3,615 | 3,635 | 65,100 | 3,635 |
| 2015-09-01 | 3,865 | 3,880 | 3,720 | 3,730 | 113,900 | 3,730 |
| 2015-08-31 | 3,770 | 3,865 | 3,730 | 3,850 | 79,800 | 3,850 |
| 2015-08-28 | 3,865 | 3,865 | 3,775 | 3,795 | 83,300 | 3,795 |
| 2015-08-27 | 3,800 | 3,825 | 3,725 | 3,735 | 81,200 | 3,735 |
| 2015-08-26 | 3,605 | 3,750 | 3,575 | 3,725 | 63,100 | 3,725 |
| 2015-08-25 | 3,595 | 3,840 | 3,560 | 3,605 | 112,000 | 3,605 |
| 2015-08-24 | 3,725 | 3,885 | 3,725 | 3,770 | 126,100 | 3,770 |
| 2015-08-21 | 3,960 | 4,000 | 3,845 | 3,855 | 129,000 | 3,855 |
| 2015-08-20 | 4,170 | 4,240 | 4,060 | 4,070 | 112,400 | 4,070 |
| 2015-08-19 | 4,310 | 4,350 | 4,160 | 4,170 | 82,000 | 4,170 |
| 2015-08-18 | 4,390 | 4,415 | 4,280 | 4,340 | 151,100 | 4,340 |
| 2015-08-17 | 4,015 | 4,395 | 4,015 | 4,385 | 139,600 | 4,385 |
| 2015-08-14 | 3,980 | 4,045 | 3,965 | 4,015 | 47,900 | 4,015 |
| 2015-08-13 | 4,000 | 4,045 | 3,940 | 3,970 | 72,700 | 3,970 |
| 2015-08-12 | 4,060 | 4,110 | 4,030 | 4,050 | 73,600 | 4,050 |
| 2015-08-11 | 4,170 | 4,190 | 4,070 | 4,125 | 50,800 | 4,125 |
| 2015-08-10 | 3,975 | 4,130 | 3,970 | 4,120 | 77,900 | 4,120 |
| 2015-08-07 | 3,900 | 3,965 | 3,875 | 3,955 | 74,500 | 3,955 |
| 2015-08-06 | 3,995 | 4,010 | 3,935 | 3,970 | 59,400 | 3,970 |
| 2015-08-05 | 3,995 | 4,040 | 3,985 | 4,000 | 61,700 | 4,000 |
| 2015-08-04 | 4,085 | 4,115 | 4,020 | 4,045 | 63,000 | 4,045 |
| 2015-08-03 | 4,040 | 4,095 | 4,005 | 4,095 | 57,700 | 4,095 |
| 2015-07-31 | 4,095 | 4,095 | 4,000 | 4,030 | 60,600 | 4,030 |
| 2015-07-30 | 4,110 | 4,110 | 3,995 | 4,105 | 101,100 | 4,105 |
| 2015-07-29 | 4,150 | 4,150 | 4,055 | 4,100 | 120,700 | 4,100 |
| 2015-07-28 | 3,990 | 4,170 | 3,990 | 4,150 | 89,800 | 4,150 |
| 2015-07-27 | 4,030 | 4,050 | 3,990 | 4,005 | 37,000 | 4,005 |
| 2015-07-24 | 4,055 | 4,100 | 4,050 | 4,065 | 45,000 | 4,065 |
| 2015-07-23 | 3,985 | 4,090 | 3,965 | 4,085 | 103,900 | 4,085 |
| 2015-07-22 | 4,005 | 4,010 | 3,960 | 3,970 | 80,400 | 3,970 |
| 2015-07-21 | 4,000 | 4,095 | 3,965 | 4,060 | 115,200 | 4,060 |
| 2015-07-17 | 4,065 | 4,065 | 3,950 | 3,985 | 73,100 | 3,985 |
| 2015-07-16 | 4,060 | 4,095 | 4,045 | 4,070 | 55,700 | 4,070 |
| 2015-07-15 | 3,995 | 4,090 | 3,990 | 4,060 | 130,100 | 4,060 |
| 2015-07-14 | 3,920 | 3,960 | 3,865 | 3,880 | 83,200 | 3,880 |
| 2015-07-13 | 3,840 | 3,915 | 3,740 | 3,885 | 216,200 | 3,885 |
| 2015-07-10 | 3,655 | 3,915 | 3,655 | 3,810 | 271,800 | 3,810 |
| 2015-07-09 | 3,650 | 3,650 | 3,535 | 3,610 | 134,600 | 3,610 |
| 2015-07-08 | 3,880 | 3,890 | 3,805 | 3,815 | 118,000 | 3,815 |
| 2015-07-07 | 3,885 | 3,935 | 3,825 | 3,885 | 104,900 | 3,885 |
| 2015-07-06 | 3,800 | 3,875 | 3,785 | 3,815 | 63,100 | 3,815 |
| 2015-07-03 | 3,835 | 3,835 | 3,785 | 3,830 | 40,500 | 3,830 |
| 2015-07-02 | 3,895 | 3,895 | 3,790 | 3,815 | 60,300 | 3,815 |
| 2015-07-01 | 3,780 | 3,845 | 3,760 | 3,840 | 43,000 | 3,840 |
| 2015-06-30 | 3,700 | 3,750 | 3,695 | 3,750 | 42,500 | 3,750 |
| 2015-06-29 | 3,635 | 3,720 | 3,625 | 3,690 | 44,900 | 3,690 |
| 2015-06-26 | 3,715 | 3,725 | 3,690 | 3,705 | 36,800 | 3,705 |
| 2015-06-25 | 3,740 | 3,750 | 3,720 | 3,725 | 40,400 | 3,725 |
| 2015-06-24 | 3,700 | 3,720 | 3,680 | 3,720 | 45,900 | 3,720 |
| 2015-06-23 | 3,695 | 3,695 | 3,620 | 3,680 | 65,100 | 3,680 |
| 2015-06-22 | 3,595 | 3,655 | 3,595 | 3,650 | 37,400 | 3,650 |
| 2015-06-19 | 3,515 | 3,600 | 3,515 | 3,580 | 51,700 | 3,580 |
| 2015-06-18 | 3,520 | 3,530 | 3,505 | 3,515 | 35,400 | 3,515 |
| 2015-06-17 | 3,500 | 3,530 | 3,495 | 3,510 | 29,300 | 3,510 |
| 2015-06-16 | 3,510 | 3,510 | 3,445 | 3,480 | 23,200 | 3,480 |
| 2015-06-15 | 3,465 | 3,510 | 3,440 | 3,510 | 26,400 | 3,510 |
| 2015-06-12 | 3,485 | 3,500 | 3,480 | 3,500 | 61,900 | 3,500 |
| 2015-06-11 | 3,415 | 3,450 | 3,415 | 3,450 | 27,100 | 3,450 |
| 2015-06-10 | 3,405 | 3,445 | 3,400 | 3,405 | 23,000 | 3,405 |
| 2015-06-09 | 3,430 | 3,465 | 3,400 | 3,405 | 24,800 | 3,405 |
| 2015-06-08 | 3,470 | 3,475 | 3,425 | 3,460 | 39,100 | 3,460 |
| 2015-06-05 | 3,385 | 3,470 | 3,385 | 3,455 | 47,300 | 3,455 |
| 2015-06-04 | 3,400 | 3,415 | 3,380 | 3,405 | 44,700 | 3,405 |
| 2015-06-03 | 3,450 | 3,455 | 3,400 | 3,420 | 37,700 | 3,420 |
| 2015-06-02 | 3,450 | 3,465 | 3,440 | 3,460 | 42,800 | 3,460 |
| 2015-06-01 | 3,415 | 3,430 | 3,390 | 3,415 | 45,400 | 3,415 |
| 2015-05-29 | 3,410 | 3,420 | 3,385 | 3,400 | 41,200 | 3,400 |
| 2015-05-28 | 3,440 | 3,440 | 3,380 | 3,395 | 37,500 | 3,395 |
| 2015-05-27 | 3,385 | 3,410 | 3,360 | 3,395 | 95,700 | 3,395 |
| 2015-05-26 | 3,375 | 3,390 | 3,350 | 3,375 | 56,100 | 3,375 |
| 2015-05-25 | 3,310 | 3,380 | 3,310 | 3,370 | 80,100 | 3,370 |
| 2015-05-22 | 3,290 | 3,310 | 3,260 | 3,310 | 31,500 | 3,310 |
| 2015-05-21 | 3,275 | 3,295 | 3,270 | 3,275 | 25,900 | 3,275 |
| 2015-05-20 | 3,270 | 3,295 | 3,255 | 3,290 | 66,700 | 3,290 |
| 2015-05-19 | 3,240 | 3,280 | 3,225 | 3,270 | 35,400 | 3,270 |
| 2015-05-18 | 3,200 | 3,225 | 3,195 | 3,225 | 34,000 | 3,225 |
| 2015-05-15 | 3,215 | 3,230 | 3,185 | 3,220 | 25,100 | 3,220 |
| 2015-05-14 | 3,220 | 3,240 | 3,195 | 3,200 | 54,500 | 3,200 |
| 2015-05-13 | 3,240 | 3,240 | 3,195 | 3,210 | 32,000 | 3,210 |
| 2015-05-12 | 3,180 | 3,260 | 3,180 | 3,260 | 58,400 | 3,260 |
| 2015-05-11 | 3,185 | 3,235 | 3,165 | 3,195 | 43,700 | 3,195 |
| 2015-05-08 | 3,140 | 3,170 | 3,095 | 3,170 | 55,700 | 3,170 |
| 2015-05-07 | 3,190 | 3,205 | 3,115 | 3,160 | 73,300 | 3,160 |
| 2015-05-01 | 3,175 | 3,220 | 3,165 | 3,215 | 94,900 | 3,215 |
| 2015-04-30 | 3,150 | 3,195 | 3,140 | 3,175 | 133,300 | 3,175 |
| 2015-04-28 | 3,175 | 3,190 | 3,165 | 3,175 | 74,400 | 3,175 |
| 2015-04-27 | 3,100 | 3,185 | 3,100 | 3,170 | 59,200 | 3,170 |
| 2015-04-24 | 3,145 | 3,160 | 3,100 | 3,130 | 66,800 | 3,130 |
| 2015-04-23 | 3,160 | 3,200 | 3,115 | 3,140 | 47,200 | 3,140 |
| 2015-04-22 | 3,185 | 3,200 | 3,155 | 3,175 | 58,300 | 3,175 |
| 2015-04-21 | 3,110 | 3,170 | 3,100 | 3,165 | 122,000 | 3,165 |
| 2015-04-20 | 3,090 | 3,095 | 3,035 | 3,050 | 80,000 | 3,050 |
| 2015-04-17 | 3,075 | 3,135 | 3,065 | 3,090 | 143,700 | 3,090 |
| 2015-04-16 | 3,105 | 3,110 | 3,035 | 3,055 | 78,600 | 3,055 |
| 2015-04-15 | 3,300 | 3,310 | 3,115 | 3,120 | 177,200 | 3,120 |
| 2015-04-14 | 3,260 | 3,335 | 3,260 | 3,310 | 107,300 | 3,310 |
| 2015-04-13 | 3,240 | 3,240 | 3,165 | 3,210 | 77,600 | 3,210 |
| 2015-04-10 | 3,110 | 3,270 | 3,110 | 3,255 | 187,900 | 3,255 |
| 2015-04-09 | 3,050 | 3,075 | 3,030 | 3,075 | 59,400 | 3,075 |
| 2015-04-08 | 2,979 | 3,020 | 2,953 | 3,015 | 106,600 | 3,015 |
| 2015-04-07 | 2,961 | 2,984 | 2,950 | 2,968 | 70,000 | 2,968 |
| 2015-04-06 | 2,961 | 2,988 | 2,956 | 2,961 | 61,100 | 2,961 |
| 2015-04-03 | 2,955 | 2,986 | 2,950 | 2,986 | 51,400 | 2,986 |
| 2015-04-02 | 2,915 | 2,970 | 2,894 | 2,955 | 93,600 | 2,955 |
| 2015-04-01 | 2,875 | 2,908 | 2,828 | 2,903 | 96,600 | 2,903 |
| 2015-03-31 | 2,950 | 2,954 | 2,844 | 2,873 | 138,200 | 2,873 |
| 2015-03-30 | 2,948 | 2,963 | 2,914 | 2,937 | 66,100 | 2,937 |
| 2015-03-27 | 2,981 | 3,060 | 2,945 | 2,977 | 126,800 | 2,977 |
| 2015-03-26 | 2,981 | 2,987 | 2,921 | 2,967 | 96,700 | 2,967 |
| 2015-03-25 | 2,968 | 2,993 | 2,963 | 2,988 | 49,100 | 2,988 |
| 2015-03-24 | 2,981 | 2,989 | 2,948 | 2,961 | 47,600 | 2,961 |
| 2015-03-23 | 2,982 | 2,988 | 2,960 | 2,986 | 34,000 | 2,986 |
| 2015-03-20 | 2,971 | 2,985 | 2,947 | 2,971 | 64,800 | 2,971 |
| 2015-03-19 | 2,943 | 2,997 | 2,943 | 2,962 | 79,800 | 2,962 |
| 2015-03-18 | 2,910 | 2,932 | 2,897 | 2,930 | 71,900 | 2,930 |
| 2015-03-17 | 2,919 | 2,930 | 2,890 | 2,928 | 65,500 | 2,928 |
| 2015-03-16 | 2,898 | 2,913 | 2,881 | 2,898 | 54,800 | 2,898 |
| 2015-03-13 | 2,923 | 2,925 | 2,875 | 2,882 | 112,900 | 2,882 |
| 2015-03-12 | 2,851 | 2,902 | 2,851 | 2,899 | 82,400 | 2,899 |
| 2015-03-11 | 2,851 | 2,872 | 2,838 | 2,851 | 49,000 | 2,851 |
| 2015-03-10 | 2,859 | 2,895 | 2,850 | 2,864 | 92,400 | 2,864 |
| 2015-03-09 | 2,830 | 2,870 | 2,802 | 2,864 | 76,200 | 2,864 |
| 2015-03-06 | 2,812 | 2,852 | 2,804 | 2,833 | 89,800 | 2,833 |
| 2015-03-05 | 2,797 | 2,828 | 2,782 | 2,797 | 65,300 | 2,797 |
| 2015-03-04 | 2,833 | 2,855 | 2,809 | 2,813 | 44,700 | 2,813 |
| 2015-03-03 | 2,854 | 2,888 | 2,841 | 2,845 | 55,900 | 2,845 |
| 2015-03-02 | 2,848 | 2,870 | 2,831 | 2,835 | 89,500 | 2,835 |
| 2015-02-27 | 2,785 | 2,855 | 2,781 | 2,822 | 117,200 | 2,822 |
| 2015-02-26 | 2,785 | 2,788 | 2,753 | 2,761 | 65,000 | 2,761 |
| 2015-02-25 | 2,825 | 2,840 | 2,757 | 2,787 | 366,300 | 2,787 |
| 2015-02-24 | 2,793 | 2,832 | 2,770 | 2,784 | 372,300 | 2,784 |
| 2015-02-23 | 2,825 | 2,838 | 2,783 | 2,799 | 180,500 | 2,799 |
| 2015-02-20 | 2,823 | 2,826 | 2,806 | 2,823 | 111,300 | 2,823 |
| 2015-02-19 | 2,800 | 2,834 | 2,791 | 2,827 | 112,500 | 2,827 |
| 2015-02-18 | 2,778 | 2,799 | 2,778 | 2,791 | 112,000 | 2,791 |
| 2015-02-17 | 2,757 | 2,787 | 2,733 | 2,743 | 85,300 | 2,743 |
| 2015-02-16 | 2,670 | 2,766 | 2,670 | 2,757 | 261,600 | 2,757 |
| 2015-02-13 | 2,672 | 2,728 | 2,670 | 2,698 | 230,000 | 2,698 |
| 2015-02-12 | 2,684 | 2,716 | 2,655 | 2,670 | 141,100 | 2,670 |
| 2015-02-10 | 2,694 | 2,723 | 2,672 | 2,678 | 96,100 | 2,678 |
| 2015-02-09 | 2,670 | 2,688 | 2,658 | 2,672 | 56,500 | 2,672 |
| 2015-02-06 | 2,670 | 2,677 | 2,641 | 2,651 | 117,500 | 2,651 |
| 2015-02-05 | 2,685 | 2,729 | 2,673 | 2,677 | 204,400 | 2,677 |
| 2015-02-04 | 2,626 | 2,685 | 2,618 | 2,659 | 140,300 | 2,659 |
| 2015-02-03 | 2,627 | 2,662 | 2,603 | 2,630 | 134,300 | 2,630 |
| 2015-02-02 | 2,673 | 2,679 | 2,626 | 2,641 | 117,300 | 2,641 |
| 2015-01-30 | 2,689 | 2,689 | 2,632 | 2,647 | 100,500 | 2,647 |
| 2015-01-29 | 2,685 | 2,719 | 2,645 | 2,662 | 171,700 | 2,662 |
| 2015-01-28 | 2,618 | 2,641 | 2,590 | 2,635 | 67,400 | 2,635 |
| 2015-01-27 | 2,580 | 2,609 | 2,547 | 2,607 | 84,300 | 2,607 |
| 2015-01-26 | 2,538 | 2,549 | 2,516 | 2,542 | 118,500 | 2,542 |
| 2015-01-23 | 2,548 | 2,569 | 2,541 | 2,568 | 57,800 | 2,568 |
| 2015-01-22 | 2,584 | 2,584 | 2,512 | 2,524 | 118,700 | 2,524 |
| 2015-01-21 | 2,560 | 2,591 | 2,550 | 2,589 | 75,500 | 2,589 |
| 2015-01-20 | 2,517 | 2,541 | 2,498 | 2,541 | 152,600 | 2,541 |
| 2015-01-19 | 2,546 | 2,551 | 2,488 | 2,515 | 205,900 | 2,515 |
| 2015-01-16 | 2,612 | 2,615 | 2,542 | 2,590 | 104,800 | 2,590 |
| 2015-01-15 | 2,648 | 2,668 | 2,612 | 2,647 | 104,400 | 2,647 |
| 2015-01-14 | 2,636 | 2,683 | 2,625 | 2,653 | 100,600 | 2,653 |
| 2015-01-13 | 2,749 | 2,749 | 2,613 | 2,653 | 230,500 | 2,653 |
| 2015-01-09 | 2,811 | 2,811 | 2,763 | 2,776 | 82,600 | 2,776 |
| 2015-01-08 | 2,807 | 2,817 | 2,785 | 2,798 | 44,200 | 2,798 |
| 2015-01-07 | 2,751 | 2,815 | 2,751 | 2,806 | 61,800 | 2,806 |
| 2015-01-06 | 2,822 | 2,855 | 2,762 | 2,763 | 89,700 | 2,763 |
| 2015-01-05 | 2,820 | 2,878 | 2,820 | 2,860 | 56,600 | 2,860 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株
