9830 トラスコ中山(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 | 4,715 | 4,750 | 4,685 | 4,725 | 34,000 | 2,362.50 |
| 2015-12-29 | 4,680 | 4,755 | 4,605 | 4,755 | 51,400 | 2,377.50 |
| 2015-12-28 | 4,710 | 4,735 | 4,580 | 4,690 | 127,900 | 2,345 |
| 2015-12-25 | 4,820 | 4,825 | 4,660 | 4,675 | 308,600 | 2,337.50 |
| 2015-12-24 | 4,730 | 4,820 | 4,730 | 4,760 | 154,100 | 2,380 |
| 2015-12-22 | 4,730 | 4,765 | 4,670 | 4,730 | 82,300 | 2,365 |
| 2015-12-21 | 4,660 | 4,750 | 4,650 | 4,730 | 115,600 | 2,365 |
| 2015-12-18 | 4,640 | 4,740 | 4,595 | 4,615 | 96,100 | 2,307.50 |
| 2015-12-17 | 4,500 | 4,635 | 4,500 | 4,620 | 70,300 | 2,310 |
| 2015-12-16 | 4,475 | 4,480 | 4,425 | 4,455 | 47,900 | 2,227.50 |
| 2015-12-15 | 4,470 | 4,510 | 4,420 | 4,420 | 52,200 | 2,210 |
| 2015-12-14 | 4,415 | 4,450 | 4,375 | 4,445 | 54,600 | 2,222.50 |
| 2015-12-11 | 4,335 | 4,495 | 4,335 | 4,485 | 80,600 | 2,242.50 |
| 2015-12-10 | 4,465 | 4,490 | 4,380 | 4,385 | 52,500 | 2,192.50 |
| 2015-12-09 | 4,505 | 4,535 | 4,435 | 4,465 | 43,100 | 2,232.50 |
| 2015-12-08 | 4,545 | 4,565 | 4,505 | 4,525 | 34,000 | 2,262.50 |
| 2015-12-07 | 4,585 | 4,610 | 4,560 | 4,570 | 36,000 | 2,285 |
| 2015-12-04 | 4,620 | 4,625 | 4,540 | 4,580 | 35,200 | 2,290 |
| 2015-12-03 | 4,640 | 4,685 | 4,625 | 4,655 | 29,400 | 2,327.50 |
| 2015-12-02 | 4,625 | 4,640 | 4,610 | 4,635 | 21,900 | 2,317.50 |
| 2015-12-01 | 4,660 | 4,675 | 4,630 | 4,650 | 27,400 | 2,325 |
| 2015-11-30 | 4,625 | 4,655 | 4,580 | 4,640 | 52,200 | 2,320 |
| 2015-11-27 | 4,655 | 4,660 | 4,605 | 4,625 | 43,800 | 2,312.50 |
| 2015-11-26 | 4,675 | 4,695 | 4,660 | 4,685 | 25,700 | 2,342.50 |
| 2015-11-25 | 4,665 | 4,665 | 4,585 | 4,635 | 26,500 | 2,317.50 |
| 2015-11-24 | 4,590 | 4,650 | 4,585 | 4,635 | 32,700 | 2,317.50 |
| 2015-11-20 | 4,590 | 4,590 | 4,550 | 4,585 | 22,900 | 2,292.50 |
| 2015-11-19 | 4,555 | 4,595 | 4,515 | 4,575 | 28,400 | 2,287.50 |
| 2015-11-18 | 4,555 | 4,565 | 4,500 | 4,515 | 33,200 | 2,257.50 |
| 2015-11-17 | 4,420 | 4,540 | 4,415 | 4,535 | 56,500 | 2,267.50 |
| 2015-11-16 | 4,400 | 4,405 | 4,360 | 4,375 | 30,900 | 2,187.50 |
| 2015-11-13 | 4,455 | 4,460 | 4,370 | 4,420 | 54,200 | 2,210 |
| 2015-11-12 | 4,330 | 4,495 | 4,275 | 4,480 | 75,400 | 2,240 |
| 2015-11-11 | 4,260 | 4,340 | 4,250 | 4,340 | 26,600 | 2,170 |
| 2015-11-10 | 4,255 | 4,285 | 4,250 | 4,260 | 22,900 | 2,130 |
| 2015-11-09 | 4,230 | 4,335 | 4,230 | 4,325 | 58,800 | 2,162.50 |
| 2015-11-06 | 4,110 | 4,215 | 4,085 | 4,200 | 69,700 | 2,100 |
| 2015-11-05 | 4,075 | 4,125 | 4,040 | 4,090 | 52,000 | 2,045 |
| 2015-11-04 | 4,230 | 4,230 | 4,085 | 4,090 | 60,100 | 2,045 |
| 2015-11-02 | 4,245 | 4,245 | 4,130 | 4,140 | 51,700 | 2,070 |
| 2015-10-30 | 4,275 | 4,295 | 4,250 | 4,260 | 53,200 | 2,130 |
| 2015-10-29 | 4,265 | 4,280 | 4,235 | 4,240 | 40,700 | 2,120 |
| 2015-10-28 | 4,260 | 4,285 | 4,235 | 4,265 | 29,200 | 2,132.50 |
| 2015-10-27 | 4,260 | 4,305 | 4,250 | 4,260 | 28,900 | 2,130 |
| 2015-10-26 | 4,245 | 4,280 | 4,210 | 4,260 | 32,100 | 2,130 |
| 2015-10-23 | 4,270 | 4,280 | 4,230 | 4,245 | 25,900 | 2,122.50 |
| 2015-10-22 | 4,145 | 4,245 | 4,145 | 4,210 | 31,700 | 2,105 |
| 2015-10-21 | 4,110 | 4,195 | 4,100 | 4,195 | 39,700 | 2,097.50 |
| 2015-10-20 | 4,075 | 4,135 | 4,075 | 4,100 | 35,500 | 2,050 |
| 2015-10-19 | 4,090 | 4,170 | 4,035 | 4,110 | 47,900 | 2,055 |
| 2015-10-16 | 4,240 | 4,240 | 4,070 | 4,090 | 59,900 | 2,045 |
| 2015-10-15 | 4,140 | 4,190 | 4,130 | 4,170 | 55,100 | 2,085 |
| 2015-10-14 | 4,220 | 4,245 | 4,155 | 4,160 | 43,300 | 2,080 |
| 2015-10-13 | 4,220 | 4,300 | 4,215 | 4,280 | 81,200 | 2,140 |
| 2015-10-09 | 4,290 | 4,300 | 4,200 | 4,285 | 59,600 | 2,142.50 |
| 2015-10-08 | 4,370 | 4,400 | 4,250 | 4,265 | 55,200 | 2,132.50 |
| 2015-10-07 | 4,425 | 4,425 | 4,305 | 4,375 | 62,700 | 2,187.50 |
| 2015-10-06 | 4,380 | 4,450 | 4,360 | 4,425 | 62,500 | 2,212.50 |
| 2015-10-05 | 4,270 | 4,345 | 4,260 | 4,325 | 44,600 | 2,162.50 |
| 2015-10-02 | 4,235 | 4,265 | 4,200 | 4,230 | 32,700 | 2,115 |
| 2015-10-01 | 4,225 | 4,265 | 4,135 | 4,235 | 47,600 | 2,117.50 |
| 2015-09-30 | 4,140 | 4,230 | 4,110 | 4,215 | 57,300 | 2,107.50 |
| 2015-09-29 | 4,140 | 4,140 | 3,985 | 4,000 | 58,400 | 2,000 |
| 2015-09-28 | 4,110 | 4,180 | 4,075 | 4,155 | 46,800 | 2,077.50 |
| 2015-09-25 | 4,155 | 4,205 | 4,045 | 4,130 | 81,900 | 2,065 |
| 2015-09-24 | 4,200 | 4,280 | 4,155 | 4,155 | 61,400 | 2,077.50 |
| 2015-09-18 | 4,190 | 4,350 | 4,155 | 4,275 | 119,500 | 2,137.50 |
| 2015-09-17 | 4,180 | 4,220 | 4,155 | 4,190 | 56,400 | 2,095 |
| 2015-09-16 | 4,185 | 4,190 | 4,120 | 4,155 | 56,100 | 2,077.50 |
| 2015-09-15 | 4,180 | 4,230 | 4,125 | 4,125 | 58,700 | 2,062.50 |
| 2015-09-14 | 4,265 | 4,300 | 4,135 | 4,175 | 65,800 | 2,087.50 |
| 2015-09-11 | 4,110 | 4,285 | 4,110 | 4,255 | 99,600 | 2,127.50 |
| 2015-09-10 | 4,140 | 4,205 | 4,070 | 4,180 | 125,700 | 2,090 |
| 2015-09-09 | 4,225 | 4,285 | 4,140 | 4,260 | 131,300 | 2,130 |
| 2015-09-08 | 4,335 | 4,355 | 4,085 | 4,085 | 111,300 | 2,042.50 |
| 2015-09-07 | 4,300 | 4,385 | 4,290 | 4,335 | 42,500 | 2,167.50 |
| 2015-09-04 | 4,550 | 4,560 | 4,365 | 4,395 | 85,700 | 2,197.50 |
| 2015-09-03 | 4,530 | 4,605 | 4,520 | 4,530 | 48,800 | 2,265 |
| 2015-09-02 | 4,420 | 4,600 | 4,405 | 4,495 | 120,500 | 2,247.50 |
| 2015-09-01 | 4,785 | 4,785 | 4,570 | 4,575 | 91,700 | 2,287.50 |
| 2015-08-31 | 4,670 | 4,730 | 4,595 | 4,710 | 73,000 | 2,355 |
| 2015-08-28 | 4,520 | 4,675 | 4,485 | 4,645 | 92,800 | 2,322.50 |
| 2015-08-27 | 4,510 | 4,540 | 4,380 | 4,395 | 100,400 | 2,197.50 |
| 2015-08-26 | 4,285 | 4,420 | 4,250 | 4,370 | 87,200 | 2,185 |
| 2015-08-25 | 4,160 | 4,425 | 4,115 | 4,200 | 159,000 | 2,100 |
| 2015-08-24 | 4,540 | 4,675 | 4,380 | 4,380 | 130,100 | 2,190 |
| 2015-08-21 | 4,640 | 4,760 | 4,640 | 4,705 | 78,300 | 2,352.50 |
| 2015-08-20 | 4,800 | 4,935 | 4,790 | 4,790 | 69,000 | 2,395 |
| 2015-08-19 | 4,965 | 4,985 | 4,855 | 4,860 | 61,700 | 2,430 |
| 2015-08-18 | 5,000 | 5,050 | 4,935 | 4,965 | 108,100 | 2,482.50 |
| 2015-08-17 | 4,735 | 4,915 | 4,720 | 4,905 | 128,400 | 2,452.50 |
| 2015-08-14 | 4,740 | 4,740 | 4,615 | 4,665 | 124,400 | 2,332.50 |
| 2015-08-13 | 4,800 | 4,820 | 4,715 | 4,760 | 134,700 | 2,380 |
| 2015-08-12 | 4,780 | 4,820 | 4,740 | 4,795 | 133,500 | 2,397.50 |
| 2015-08-11 | 4,805 | 4,835 | 4,760 | 4,810 | 139,800 | 2,405 |
| 2015-08-10 | 4,665 | 4,740 | 4,640 | 4,735 | 137,800 | 2,367.50 |
| 2015-08-07 | 4,480 | 4,650 | 4,400 | 4,615 | 165,900 | 2,307.50 |
| 2015-08-06 | 4,580 | 4,620 | 4,460 | 4,530 | 110,700 | 2,265 |
| 2015-08-05 | 4,565 | 4,580 | 4,440 | 4,520 | 86,900 | 2,260 |
| 2015-08-04 | 4,540 | 4,570 | 4,505 | 4,535 | 73,000 | 2,267.50 |
| 2015-08-03 | 4,550 | 4,550 | 4,470 | 4,520 | 81,600 | 2,260 |
| 2015-07-31 | 4,495 | 4,560 | 4,440 | 4,550 | 89,800 | 2,275 |
| 2015-07-30 | 4,600 | 4,605 | 4,470 | 4,485 | 194,500 | 2,242.50 |
| 2015-07-29 | 4,385 | 4,400 | 4,335 | 4,390 | 55,400 | 2,195 |
| 2015-07-28 | 4,200 | 4,395 | 4,200 | 4,360 | 102,700 | 2,180 |
| 2015-07-27 | 4,390 | 4,425 | 4,305 | 4,320 | 97,200 | 2,160 |
| 2015-07-24 | 4,480 | 4,480 | 4,360 | 4,435 | 112,100 | 2,217.50 |
| 2015-07-23 | 4,370 | 4,475 | 4,330 | 4,470 | 95,800 | 2,235 |
| 2015-07-22 | 4,280 | 4,365 | 4,260 | 4,350 | 120,000 | 2,175 |
| 2015-07-21 | 4,200 | 4,330 | 4,175 | 4,320 | 107,000 | 2,160 |
| 2015-07-17 | 4,220 | 4,220 | 4,140 | 4,190 | 76,500 | 2,095 |
| 2015-07-16 | 4,230 | 4,250 | 4,175 | 4,230 | 87,500 | 2,115 |
| 2015-07-15 | 4,230 | 4,235 | 4,180 | 4,225 | 57,600 | 2,112.50 |
| 2015-07-14 | 4,255 | 4,255 | 4,185 | 4,205 | 73,600 | 2,102.50 |
| 2015-07-13 | 4,100 | 4,270 | 4,050 | 4,210 | 128,900 | 2,105 |
| 2015-07-10 | 4,150 | 4,230 | 4,065 | 4,075 | 183,400 | 2,037.50 |
| 2015-07-09 | 3,950 | 4,170 | 3,950 | 4,160 | 221,200 | 2,080 |
| 2015-07-08 | 4,080 | 4,095 | 3,960 | 3,965 | 113,000 | 1,982.50 |
| 2015-07-07 | 4,135 | 4,195 | 4,120 | 4,135 | 49,000 | 2,067.50 |
| 2015-07-06 | 4,195 | 4,215 | 4,070 | 4,080 | 92,700 | 2,040 |
| 2015-07-03 | 4,245 | 4,305 | 4,225 | 4,235 | 74,500 | 2,117.50 |
| 2015-07-02 | 4,205 | 4,285 | 4,205 | 4,245 | 68,000 | 2,122.50 |
| 2015-07-01 | 4,180 | 4,230 | 4,145 | 4,205 | 73,100 | 2,102.50 |
| 2015-06-30 | 4,135 | 4,190 | 4,125 | 4,165 | 73,800 | 2,082.50 |
| 2015-06-29 | 4,125 | 4,200 | 4,125 | 4,135 | 55,500 | 2,067.50 |
| 2015-06-26 | 4,285 | 4,290 | 4,200 | 4,210 | 90,800 | 2,105 |
| 2015-06-25 | 4,300 | 4,345 | 4,275 | 4,295 | 70,300 | 2,147.50 |
| 2015-06-24 | 4,380 | 4,400 | 4,325 | 4,360 | 74,600 | 2,180 |
| 2015-06-23 | 4,350 | 4,390 | 4,305 | 4,360 | 82,300 | 2,180 |
| 2015-06-22 | 4,330 | 4,375 | 4,300 | 4,335 | 87,300 | 2,167.50 |
| 2015-06-19 | 4,290 | 4,390 | 4,290 | 4,315 | 126,700 | 2,157.50 |
| 2015-06-18 | 4,150 | 4,300 | 4,120 | 4,275 | 137,300 | 2,137.50 |
| 2015-06-17 | 4,165 | 4,190 | 4,125 | 4,145 | 89,500 | 2,072.50 |
| 2015-06-16 | 4,105 | 4,205 | 4,085 | 4,170 | 111,900 | 2,085 |
| 2015-06-15 | 4,095 | 4,120 | 4,020 | 4,105 | 83,500 | 2,052.50 |
| 2015-06-12 | 4,055 | 4,130 | 4,050 | 4,115 | 135,700 | 2,057.50 |
| 2015-06-11 | 4,010 | 4,075 | 4,000 | 4,055 | 114,500 | 2,027.50 |
| 2015-06-10 | 4,095 | 4,120 | 3,990 | 3,995 | 119,700 | 1,997.50 |
| 2015-06-09 | 4,095 | 4,120 | 4,045 | 4,060 | 105,800 | 2,030 |
| 2015-06-08 | 4,045 | 4,120 | 4,040 | 4,100 | 91,500 | 2,050 |
| 2015-06-05 | 4,005 | 4,070 | 4,000 | 4,045 | 93,400 | 2,022.50 |
| 2015-06-04 | 3,890 | 4,005 | 3,865 | 3,990 | 93,500 | 1,995 |
| 2015-06-03 | 3,885 | 3,930 | 3,860 | 3,875 | 65,500 | 1,937.50 |
| 2015-06-02 | 3,875 | 3,940 | 3,860 | 3,935 | 68,400 | 1,967.50 |
| 2015-06-01 | 3,830 | 3,875 | 3,830 | 3,865 | 65,300 | 1,932.50 |
| 2015-05-29 | 3,820 | 3,890 | 3,815 | 3,870 | 83,900 | 1,935 |
| 2015-05-28 | 3,845 | 3,895 | 3,810 | 3,830 | 84,500 | 1,915 |
| 2015-05-27 | 3,855 | 3,860 | 3,815 | 3,845 | 49,300 | 1,922.50 |
| 2015-05-26 | 3,850 | 3,910 | 3,850 | 3,860 | 55,500 | 1,930 |
| 2015-05-25 | 3,835 | 3,865 | 3,810 | 3,840 | 65,200 | 1,920 |
| 2015-05-22 | 3,840 | 3,870 | 3,800 | 3,835 | 55,700 | 1,917.50 |
| 2015-05-21 | 3,845 | 3,855 | 3,810 | 3,840 | 70,500 | 1,920 |
| 2015-05-20 | 3,915 | 3,920 | 3,845 | 3,865 | 74,000 | 1,932.50 |
| 2015-05-19 | 3,925 | 3,940 | 3,890 | 3,895 | 72,200 | 1,947.50 |
| 2015-05-18 | 3,935 | 3,985 | 3,910 | 3,955 | 47,500 | 1,977.50 |
| 2015-05-15 | 3,945 | 3,985 | 3,910 | 3,975 | 63,200 | 1,987.50 |
| 2015-05-14 | 3,870 | 3,940 | 3,850 | 3,920 | 74,800 | 1,960 |
| 2015-05-13 | 3,900 | 3,905 | 3,865 | 3,870 | 53,800 | 1,935 |
| 2015-05-12 | 3,915 | 3,915 | 3,865 | 3,890 | 42,500 | 1,945 |
| 2015-05-11 | 3,835 | 3,900 | 3,785 | 3,880 | 82,900 | 1,940 |
| 2015-05-08 | 3,965 | 3,965 | 3,820 | 3,835 | 106,300 | 1,917.50 |
| 2015-05-07 | 4,005 | 4,080 | 3,950 | 3,970 | 126,600 | 1,985 |
| 2015-05-01 | 3,985 | 4,045 | 3,980 | 4,030 | 77,800 | 2,015 |
| 2015-04-30 | 4,025 | 4,095 | 4,000 | 4,040 | 96,700 | 2,020 |
| 2015-04-28 | 3,990 | 4,040 | 3,965 | 4,035 | 68,900 | 2,017.50 |
| 2015-04-27 | 3,965 | 4,000 | 3,935 | 4,000 | 37,900 | 2,000 |
| 2015-04-24 | 3,960 | 3,970 | 3,910 | 3,955 | 60,100 | 1,977.50 |
| 2015-04-23 | 4,010 | 4,010 | 3,945 | 3,990 | 121,500 | 1,995 |
| 2015-04-22 | 3,995 | 4,035 | 3,995 | 4,025 | 41,000 | 2,012.50 |
| 2015-04-21 | 3,920 | 3,980 | 3,875 | 3,975 | 38,600 | 1,987.50 |
| 2015-04-20 | 3,895 | 3,955 | 3,870 | 3,930 | 41,400 | 1,965 |
| 2015-04-17 | 3,975 | 4,000 | 3,910 | 3,925 | 56,300 | 1,962.50 |
| 2015-04-16 | 3,995 | 4,010 | 3,915 | 3,965 | 69,300 | 1,982.50 |
| 2015-04-15 | 3,930 | 4,040 | 3,900 | 3,960 | 65,000 | 1,980 |
| 2015-04-14 | 3,860 | 3,955 | 3,850 | 3,955 | 68,300 | 1,977.50 |
| 2015-04-13 | 3,865 | 3,865 | 3,820 | 3,845 | 27,900 | 1,922.50 |
| 2015-04-10 | 3,840 | 3,875 | 3,800 | 3,855 | 90,500 | 1,927.50 |
| 2015-04-09 | 3,835 | 3,835 | 3,755 | 3,810 | 88,600 | 1,905 |
| 2015-04-08 | 3,875 | 3,910 | 3,820 | 3,835 | 92,900 | 1,917.50 |
| 2015-04-07 | 3,790 | 3,935 | 3,775 | 3,845 | 81,200 | 1,922.50 |
| 2015-04-06 | 3,770 | 3,820 | 3,735 | 3,790 | 41,200 | 1,895 |
| 2015-04-03 | 3,785 | 3,820 | 3,745 | 3,795 | 42,500 | 1,897.50 |
| 2015-04-02 | 3,760 | 3,855 | 3,750 | 3,825 | 72,200 | 1,912.50 |
| 2015-04-01 | 3,760 | 3,815 | 3,715 | 3,735 | 96,000 | 1,867.50 |
| 2015-03-31 | 3,750 | 3,835 | 3,740 | 3,765 | 111,300 | 1,882.50 |
| 2015-03-30 | 3,655 | 3,665 | 3,600 | 3,650 | 52,500 | 1,825 |
| 2015-03-27 | 3,675 | 3,700 | 3,580 | 3,615 | 28,800 | 1,807.50 |
| 2015-03-26 | 3,690 | 3,690 | 3,630 | 3,645 | 58,700 | 1,822.50 |
| 2015-03-25 | 3,730 | 3,740 | 3,655 | 3,695 | 48,500 | 1,847.50 |
| 2015-03-24 | 3,685 | 3,740 | 3,685 | 3,725 | 62,900 | 1,862.50 |
| 2015-03-23 | 3,700 | 3,730 | 3,645 | 3,670 | 53,200 | 1,835 |
| 2015-03-20 | 3,650 | 3,710 | 3,635 | 3,660 | 104,400 | 1,830 |
| 2015-03-19 | 3,585 | 3,645 | 3,585 | 3,630 | 43,600 | 1,815 |
| 2015-03-18 | 3,680 | 3,690 | 3,620 | 3,655 | 49,800 | 1,827.50 |
| 2015-03-17 | 3,625 | 3,695 | 3,595 | 3,680 | 70,200 | 1,840 |
| 2015-03-16 | 3,545 | 3,630 | 3,530 | 3,610 | 114,900 | 1,805 |
| 2015-03-13 | 3,355 | 3,515 | 3,330 | 3,505 | 172,300 | 1,752.50 |
| 2015-03-12 | 3,370 | 3,385 | 3,310 | 3,340 | 96,800 | 1,670 |
| 2015-03-11 | 3,370 | 3,395 | 3,355 | 3,385 | 39,300 | 1,692.50 |
| 2015-03-10 | 3,500 | 3,510 | 3,370 | 3,380 | 95,600 | 1,690 |
| 2015-03-09 | 3,470 | 3,495 | 3,455 | 3,490 | 52,200 | 1,745 |
| 2015-03-06 | 3,485 | 3,505 | 3,475 | 3,480 | 36,400 | 1,740 |
| 2015-03-05 | 3,410 | 3,475 | 3,405 | 3,445 | 48,500 | 1,722.50 |
| 2015-03-04 | 3,500 | 3,500 | 3,410 | 3,420 | 50,400 | 1,710 |
| 2015-03-03 | 3,530 | 3,540 | 3,460 | 3,480 | 47,800 | 1,740 |
| 2015-03-02 | 3,500 | 3,545 | 3,500 | 3,520 | 41,000 | 1,760 |
| 2015-02-27 | 3,460 | 3,530 | 3,460 | 3,495 | 107,400 | 1,747.50 |
| 2015-02-26 | 3,465 | 3,475 | 3,430 | 3,450 | 61,000 | 1,725 |
| 2015-02-25 | 3,445 | 3,475 | 3,400 | 3,475 | 135,000 | 1,737.50 |
| 2015-02-24 | 3,350 | 3,425 | 3,330 | 3,415 | 66,600 | 1,707.50 |
| 2015-02-23 | 3,350 | 3,385 | 3,290 | 3,325 | 91,800 | 1,662.50 |
| 2015-02-20 | 3,390 | 3,395 | 3,330 | 3,370 | 92,100 | 1,685 |
| 2015-02-19 | 3,405 | 3,445 | 3,395 | 3,435 | 61,900 | 1,717.50 |
| 2015-02-18 | 3,485 | 3,485 | 3,375 | 3,405 | 99,300 | 1,702.50 |
| 2015-02-17 | 3,390 | 3,485 | 3,380 | 3,460 | 124,900 | 1,730 |
| 2015-02-16 | 3,310 | 3,370 | 3,290 | 3,355 | 57,900 | 1,677.50 |
| 2015-02-13 | 3,380 | 3,385 | 3,280 | 3,310 | 179,000 | 1,655 |
| 2015-02-12 | 3,250 | 3,395 | 3,235 | 3,360 | 220,300 | 1,680 |
| 2015-02-10 | 3,105 | 3,295 | 3,095 | 3,285 | 119,700 | 1,642.50 |
| 2015-02-09 | 3,075 | 3,110 | 3,010 | 3,055 | 108,700 | 1,527.50 |
| 2015-02-06 | 3,130 | 3,130 | 3,055 | 3,065 | 85,800 | 1,532.50 |
| 2015-02-05 | 3,185 | 3,195 | 3,105 | 3,115 | 63,500 | 1,557.50 |
| 2015-02-04 | 3,185 | 3,205 | 3,135 | 3,185 | 58,800 | 1,592.50 |
| 2015-02-03 | 3,130 | 3,190 | 3,125 | 3,150 | 67,300 | 1,575 |
| 2015-02-02 | 3,140 | 3,140 | 3,075 | 3,105 | 51,200 | 1,552.50 |
| 2015-01-30 | 3,175 | 3,180 | 3,145 | 3,155 | 64,000 | 1,577.50 |
| 2015-01-29 | 3,130 | 3,170 | 3,120 | 3,150 | 53,400 | 1,575 |
| 2015-01-28 | 3,165 | 3,170 | 3,115 | 3,130 | 53,000 | 1,565 |
| 2015-01-27 | 3,165 | 3,210 | 3,160 | 3,190 | 70,300 | 1,595 |
| 2015-01-26 | 3,080 | 3,130 | 3,065 | 3,105 | 44,200 | 1,552.50 |
| 2015-01-23 | 3,030 | 3,075 | 3,025 | 3,075 | 54,000 | 1,537.50 |
| 2015-01-22 | 3,030 | 3,030 | 2,986 | 3,015 | 47,900 | 1,507.50 |
| 2015-01-21 | 3,015 | 3,050 | 2,991 | 3,040 | 58,500 | 1,520 |
| 2015-01-20 | 2,988 | 3,030 | 2,988 | 3,020 | 47,600 | 1,510 |
| 2015-01-19 | 3,020 | 3,050 | 2,958 | 2,986 | 88,300 | 1,493 |
| 2015-01-16 | 2,967 | 3,015 | 2,958 | 3,010 | 61,100 | 1,505 |
| 2015-01-15 | 2,998 | 3,035 | 2,965 | 3,025 | 63,800 | 1,512.50 |
| 2015-01-14 | 2,963 | 3,025 | 2,963 | 2,974 | 48,700 | 1,487 |
| 2015-01-13 | 2,983 | 3,005 | 2,952 | 3,000 | 56,700 | 1,500 |
| 2015-01-09 | 3,045 | 3,065 | 3,005 | 3,015 | 43,400 | 1,507.50 |
| 2015-01-08 | 3,015 | 3,065 | 3,015 | 3,050 | 36,100 | 1,525 |
| 2015-01-07 | 3,035 | 3,070 | 3,025 | 3,025 | 41,900 | 1,512.50 |
| 2015-01-06 | 3,095 | 3,125 | 3,070 | 3,075 | 71,300 | 1,537.50 |
| 2015-01-05 | 3,100 | 3,175 | 3,080 | 3,145 | 55,300 | 1,572.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
