9932 杉本商事(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 | 1,450 | 1,455 | 1,419 | 1,442 | 4,400 | 1,442 |
| 2015-12-29 | 1,405 | 1,450 | 1,405 | 1,443 | 6,400 | 1,443 |
| 2015-12-28 | 1,379 | 1,426 | 1,379 | 1,419 | 4,900 | 1,419 |
| 2015-12-25 | 1,388 | 1,390 | 1,363 | 1,379 | 22,700 | 1,379 |
| 2015-12-24 | 1,398 | 1,408 | 1,376 | 1,383 | 11,500 | 1,383 |
| 2015-12-22 | 1,406 | 1,413 | 1,396 | 1,398 | 5,500 | 1,398 |
| 2015-12-21 | 1,409 | 1,420 | 1,372 | 1,411 | 12,700 | 1,411 |
| 2015-12-18 | 1,430 | 1,453 | 1,415 | 1,421 | 8,900 | 1,421 |
| 2015-12-17 | 1,460 | 1,471 | 1,415 | 1,435 | 7,300 | 1,435 |
| 2015-12-16 | 1,418 | 1,433 | 1,412 | 1,430 | 7,200 | 1,430 |
| 2015-12-15 | 1,426 | 1,449 | 1,419 | 1,419 | 6,300 | 1,419 |
| 2015-12-14 | 1,421 | 1,448 | 1,412 | 1,441 | 6,100 | 1,441 |
| 2015-12-11 | 1,420 | 1,465 | 1,420 | 1,450 | 18,700 | 1,450 |
| 2015-12-10 | 1,445 | 1,448 | 1,418 | 1,441 | 12,300 | 1,441 |
| 2015-12-09 | 1,481 | 1,484 | 1,460 | 1,475 | 12,200 | 1,475 |
| 2015-12-08 | 1,487 | 1,491 | 1,476 | 1,481 | 12,700 | 1,481 |
| 2015-12-07 | 1,494 | 1,494 | 1,480 | 1,487 | 9,500 | 1,487 |
| 2015-12-04 | 1,500 | 1,509 | 1,485 | 1,492 | 13,900 | 1,492 |
| 2015-12-03 | 1,507 | 1,516 | 1,495 | 1,508 | 13,500 | 1,508 |
| 2015-12-02 | 1,501 | 1,507 | 1,482 | 1,507 | 13,000 | 1,507 |
| 2015-12-01 | 1,492 | 1,502 | 1,481 | 1,501 | 6,600 | 1,501 |
| 2015-11-30 | 1,490 | 1,498 | 1,484 | 1,492 | 7,900 | 1,492 |
| 2015-11-27 | 1,499 | 1,515 | 1,496 | 1,504 | 5,400 | 1,504 |
| 2015-11-26 | 1,500 | 1,517 | 1,480 | 1,514 | 9,900 | 1,514 |
| 2015-11-25 | 1,500 | 1,507 | 1,481 | 1,499 | 7,700 | 1,499 |
| 2015-11-24 | 1,488 | 1,500 | 1,488 | 1,500 | 10,000 | 1,500 |
| 2015-11-20 | 1,502 | 1,507 | 1,489 | 1,500 | 6,500 | 1,500 |
| 2015-11-19 | 1,513 | 1,521 | 1,507 | 1,516 | 9,200 | 1,516 |
| 2015-11-18 | 1,523 | 1,523 | 1,503 | 1,509 | 12,100 | 1,509 |
| 2015-11-17 | 1,525 | 1,525 | 1,512 | 1,521 | 12,000 | 1,521 |
| 2015-11-16 | 1,500 | 1,526 | 1,499 | 1,526 | 10,900 | 1,526 |
| 2015-11-13 | 1,507 | 1,523 | 1,501 | 1,520 | 17,500 | 1,520 |
| 2015-11-12 | 1,499 | 1,517 | 1,499 | 1,514 | 13,900 | 1,514 |
| 2015-11-11 | 1,475 | 1,514 | 1,474 | 1,499 | 21,700 | 1,499 |
| 2015-11-10 | 1,490 | 1,490 | 1,476 | 1,484 | 13,400 | 1,484 |
| 2015-11-09 | 1,473 | 1,491 | 1,464 | 1,491 | 20,200 | 1,491 |
| 2015-11-06 | 1,449 | 1,473 | 1,429 | 1,473 | 10,600 | 1,473 |
| 2015-11-05 | 1,444 | 1,450 | 1,422 | 1,447 | 11,300 | 1,447 |
| 2015-11-04 | 1,420 | 1,445 | 1,409 | 1,442 | 17,500 | 1,442 |
| 2015-11-02 | 1,403 | 1,413 | 1,377 | 1,410 | 16,000 | 1,410 |
| 2015-10-30 | 1,413 | 1,419 | 1,389 | 1,403 | 39,200 | 1,403 |
| 2015-10-29 | 1,355 | 1,419 | 1,353 | 1,418 | 42,900 | 1,418 |
| 2015-10-28 | 1,290 | 1,350 | 1,271 | 1,333 | 29,300 | 1,333 |
| 2015-10-27 | 1,311 | 1,315 | 1,288 | 1,289 | 13,800 | 1,289 |
| 2015-10-26 | 1,300 | 1,311 | 1,296 | 1,301 | 13,800 | 1,301 |
| 2015-10-23 | 1,286 | 1,292 | 1,273 | 1,288 | 13,400 | 1,288 |
| 2015-10-22 | 1,288 | 1,288 | 1,271 | 1,273 | 6,700 | 1,273 |
| 2015-10-21 | 1,261 | 1,289 | 1,261 | 1,289 | 10,600 | 1,289 |
| 2015-10-20 | 1,270 | 1,279 | 1,259 | 1,261 | 6,400 | 1,261 |
| 2015-10-19 | 1,283 | 1,283 | 1,266 | 1,270 | 4,700 | 1,270 |
| 2015-10-16 | 1,295 | 1,295 | 1,273 | 1,280 | 7,200 | 1,280 |
| 2015-10-15 | 1,264 | 1,290 | 1,263 | 1,282 | 9,200 | 1,282 |
| 2015-10-14 | 1,265 | 1,273 | 1,254 | 1,263 | 10,500 | 1,263 |
| 2015-10-13 | 1,293 | 1,294 | 1,272 | 1,278 | 11,800 | 1,278 |
| 2015-10-09 | 1,284 | 1,300 | 1,280 | 1,293 | 11,700 | 1,293 |
| 2015-10-08 | 1,300 | 1,300 | 1,270 | 1,284 | 13,000 | 1,284 |
| 2015-10-07 | 1,276 | 1,300 | 1,267 | 1,295 | 11,900 | 1,295 |
| 2015-10-06 | 1,264 | 1,288 | 1,264 | 1,276 | 14,400 | 1,276 |
| 2015-10-05 | 1,263 | 1,271 | 1,252 | 1,263 | 11,700 | 1,263 |
| 2015-10-02 | 1,265 | 1,271 | 1,250 | 1,253 | 21,900 | 1,253 |
| 2015-10-01 | 1,296 | 1,297 | 1,263 | 1,271 | 11,800 | 1,271 |
| 2015-09-30 | 1,282 | 1,293 | 1,268 | 1,280 | 8,900 | 1,280 |
| 2015-09-29 | 1,314 | 1,314 | 1,265 | 1,265 | 13,300 | 1,265 |
| 2015-09-28 | 1,280 | 1,293 | 1,271 | 1,284 | 7,500 | 1,284 |
| 2015-09-25 | 1,262 | 1,286 | 1,254 | 1,280 | 14,000 | 1,280 |
| 2015-09-24 | 1,275 | 1,279 | 1,261 | 1,261 | 21,300 | 1,261 |
| 2015-09-18 | 1,320 | 1,320 | 1,291 | 1,297 | 11,800 | 1,297 |
| 2015-09-17 | 1,290 | 1,322 | 1,288 | 1,320 | 11,600 | 1,320 |
| 2015-09-16 | 1,291 | 1,294 | 1,282 | 1,286 | 4,800 | 1,286 |
| 2015-09-15 | 1,283 | 1,295 | 1,281 | 1,282 | 4,100 | 1,282 |
| 2015-09-14 | 1,300 | 1,300 | 1,280 | 1,280 | 5,700 | 1,280 |
| 2015-09-11 | 1,307 | 1,310 | 1,279 | 1,294 | 22,600 | 1,294 |
| 2015-09-10 | 1,275 | 1,309 | 1,266 | 1,295 | 7,900 | 1,295 |
| 2015-09-09 | 1,284 | 1,311 | 1,275 | 1,297 | 14,600 | 1,297 |
| 2015-09-08 | 1,287 | 1,298 | 1,264 | 1,272 | 9,300 | 1,272 |
| 2015-09-07 | 1,286 | 1,322 | 1,280 | 1,296 | 19,100 | 1,296 |
| 2015-09-04 | 1,313 | 1,313 | 1,276 | 1,299 | 18,800 | 1,299 |
| 2015-09-03 | 1,294 | 1,329 | 1,293 | 1,311 | 12,300 | 1,311 |
| 2015-09-02 | 1,266 | 1,300 | 1,261 | 1,283 | 18,300 | 1,283 |
| 2015-09-01 | 1,333 | 1,342 | 1,293 | 1,296 | 14,100 | 1,296 |
| 2015-08-31 | 1,331 | 1,346 | 1,318 | 1,337 | 10,400 | 1,337 |
| 2015-08-28 | 1,327 | 1,335 | 1,312 | 1,331 | 8,200 | 1,331 |
| 2015-08-27 | 1,314 | 1,337 | 1,292 | 1,297 | 14,600 | 1,297 |
| 2015-08-26 | 1,300 | 1,311 | 1,250 | 1,292 | 22,400 | 1,292 |
| 2015-08-25 | 1,203 | 1,332 | 1,203 | 1,241 | 23,900 | 1,241 |
| 2015-08-24 | 1,342 | 1,368 | 1,261 | 1,272 | 41,900 | 1,272 |
| 2015-08-21 | 1,387 | 1,421 | 1,375 | 1,375 | 30,600 | 1,375 |
| 2015-08-20 | 1,453 | 1,473 | 1,437 | 1,437 | 8,700 | 1,437 |
| 2015-08-19 | 1,459 | 1,468 | 1,441 | 1,450 | 9,800 | 1,450 |
| 2015-08-18 | 1,469 | 1,478 | 1,450 | 1,456 | 13,600 | 1,456 |
| 2015-08-17 | 1,471 | 1,475 | 1,451 | 1,453 | 11,400 | 1,453 |
| 2015-08-14 | 1,460 | 1,469 | 1,437 | 1,459 | 13,200 | 1,459 |
| 2015-08-13 | 1,472 | 1,476 | 1,424 | 1,457 | 13,500 | 1,457 |
| 2015-08-12 | 1,506 | 1,513 | 1,476 | 1,477 | 12,100 | 1,477 |
| 2015-08-11 | 1,511 | 1,516 | 1,499 | 1,506 | 8,700 | 1,506 |
| 2015-08-10 | 1,510 | 1,510 | 1,492 | 1,506 | 8,100 | 1,506 |
| 2015-08-07 | 1,495 | 1,540 | 1,483 | 1,497 | 23,000 | 1,497 |
| 2015-08-06 | 1,506 | 1,549 | 1,489 | 1,505 | 54,300 | 1,505 |
| 2015-08-05 | 1,456 | 1,503 | 1,448 | 1,503 | 40,600 | 1,503 |
| 2015-08-04 | 1,451 | 1,458 | 1,441 | 1,454 | 38,600 | 1,454 |
| 2015-08-03 | 1,449 | 1,449 | 1,439 | 1,447 | 14,600 | 1,447 |
| 2015-07-31 | 1,426 | 1,441 | 1,420 | 1,440 | 34,300 | 1,440 |
| 2015-07-30 | 1,373 | 1,416 | 1,365 | 1,412 | 28,600 | 1,412 |
| 2015-07-29 | 1,417 | 1,430 | 1,373 | 1,377 | 24,400 | 1,377 |
| 2015-07-28 | 1,403 | 1,425 | 1,392 | 1,403 | 14,800 | 1,403 |
| 2015-07-27 | 1,423 | 1,424 | 1,407 | 1,411 | 8,600 | 1,411 |
| 2015-07-24 | 1,448 | 1,448 | 1,422 | 1,424 | 13,700 | 1,424 |
| 2015-07-23 | 1,427 | 1,447 | 1,427 | 1,445 | 14,700 | 1,445 |
| 2015-07-22 | 1,443 | 1,446 | 1,416 | 1,418 | 17,200 | 1,418 |
| 2015-07-21 | 1,455 | 1,455 | 1,443 | 1,446 | 14,400 | 1,446 |
| 2015-07-17 | 1,449 | 1,457 | 1,440 | 1,442 | 14,000 | 1,442 |
| 2015-07-16 | 1,450 | 1,450 | 1,431 | 1,447 | 17,700 | 1,447 |
| 2015-07-15 | 1,455 | 1,474 | 1,434 | 1,442 | 32,100 | 1,442 |
| 2015-07-14 | 1,430 | 1,452 | 1,429 | 1,445 | 18,100 | 1,445 |
| 2015-07-13 | 1,403 | 1,435 | 1,403 | 1,408 | 25,900 | 1,408 |
| 2015-07-10 | 1,403 | 1,415 | 1,389 | 1,407 | 18,300 | 1,407 |
| 2015-07-09 | 1,379 | 1,400 | 1,351 | 1,392 | 27,500 | 1,392 |
| 2015-07-08 | 1,470 | 1,474 | 1,411 | 1,411 | 33,300 | 1,411 |
| 2015-07-07 | 1,486 | 1,492 | 1,473 | 1,475 | 10,500 | 1,475 |
| 2015-07-06 | 1,477 | 1,499 | 1,466 | 1,469 | 17,000 | 1,469 |
| 2015-07-03 | 1,501 | 1,504 | 1,482 | 1,491 | 11,100 | 1,491 |
| 2015-07-02 | 1,515 | 1,523 | 1,495 | 1,509 | 9,800 | 1,509 |
| 2015-07-01 | 1,502 | 1,525 | 1,491 | 1,497 | 22,100 | 1,497 |
| 2015-06-30 | 1,480 | 1,510 | 1,477 | 1,501 | 23,200 | 1,501 |
| 2015-06-29 | 1,459 | 1,495 | 1,459 | 1,477 | 22,500 | 1,477 |
| 2015-06-26 | 1,512 | 1,512 | 1,491 | 1,506 | 14,300 | 1,506 |
| 2015-06-25 | 1,511 | 1,512 | 1,499 | 1,499 | 10,800 | 1,499 |
| 2015-06-24 | 1,503 | 1,512 | 1,487 | 1,511 | 17,000 | 1,511 |
| 2015-06-23 | 1,497 | 1,503 | 1,489 | 1,502 | 21,500 | 1,502 |
| 2015-06-22 | 1,500 | 1,511 | 1,470 | 1,496 | 23,400 | 1,496 |
| 2015-06-19 | 1,478 | 1,500 | 1,477 | 1,490 | 13,300 | 1,490 |
| 2015-06-18 | 1,470 | 1,494 | 1,456 | 1,469 | 22,900 | 1,469 |
| 2015-06-17 | 1,492 | 1,492 | 1,466 | 1,470 | 23,800 | 1,470 |
| 2015-06-16 | 1,505 | 1,509 | 1,488 | 1,492 | 16,100 | 1,492 |
| 2015-06-15 | 1,510 | 1,510 | 1,487 | 1,505 | 21,700 | 1,505 |
| 2015-06-12 | 1,520 | 1,550 | 1,504 | 1,526 | 48,800 | 1,526 |
| 2015-06-11 | 1,500 | 1,500 | 1,475 | 1,488 | 14,500 | 1,488 |
| 2015-06-10 | 1,474 | 1,498 | 1,474 | 1,490 | 17,200 | 1,490 |
| 2015-06-09 | 1,502 | 1,515 | 1,472 | 1,473 | 33,800 | 1,473 |
| 2015-06-08 | 1,487 | 1,515 | 1,487 | 1,508 | 40,800 | 1,508 |
| 2015-06-05 | 1,452 | 1,490 | 1,449 | 1,484 | 25,000 | 1,484 |
| 2015-06-04 | 1,495 | 1,495 | 1,439 | 1,451 | 26,300 | 1,451 |
| 2015-06-03 | 1,446 | 1,481 | 1,446 | 1,478 | 25,900 | 1,478 |
| 2015-06-02 | 1,470 | 1,475 | 1,422 | 1,446 | 24,700 | 1,446 |
| 2015-06-01 | 1,490 | 1,490 | 1,462 | 1,471 | 25,500 | 1,471 |
| 2015-05-29 | 1,489 | 1,504 | 1,470 | 1,500 | 34,400 | 1,500 |
| 2015-05-28 | 1,500 | 1,506 | 1,480 | 1,489 | 33,500 | 1,489 |
| 2015-05-27 | 1,459 | 1,520 | 1,451 | 1,519 | 49,300 | 1,519 |
| 2015-05-26 | 1,445 | 1,461 | 1,432 | 1,459 | 33,000 | 1,459 |
| 2015-05-25 | 1,423 | 1,453 | 1,423 | 1,441 | 31,600 | 1,441 |
| 2015-05-22 | 1,424 | 1,424 | 1,401 | 1,423 | 18,600 | 1,423 |
| 2015-05-21 | 1,412 | 1,439 | 1,401 | 1,414 | 36,900 | 1,414 |
| 2015-05-20 | 1,387 | 1,408 | 1,382 | 1,403 | 45,300 | 1,403 |
| 2015-05-19 | 1,371 | 1,395 | 1,371 | 1,385 | 24,500 | 1,385 |
| 2015-05-18 | 1,360 | 1,380 | 1,357 | 1,369 | 32,700 | 1,369 |
| 2015-05-15 | 1,381 | 1,395 | 1,355 | 1,368 | 46,200 | 1,368 |
| 2015-05-14 | 1,384 | 1,392 | 1,375 | 1,380 | 23,100 | 1,380 |
| 2015-05-13 | 1,394 | 1,399 | 1,386 | 1,393 | 18,400 | 1,393 |
| 2015-05-12 | 1,394 | 1,397 | 1,380 | 1,386 | 33,900 | 1,386 |
| 2015-05-11 | 1,365 | 1,393 | 1,364 | 1,371 | 69,500 | 1,371 |
| 2015-05-08 | 1,347 | 1,355 | 1,334 | 1,355 | 44,900 | 1,355 |
| 2015-05-07 | 1,334 | 1,347 | 1,327 | 1,347 | 24,100 | 1,347 |
| 2015-05-01 | 1,313 | 1,337 | 1,313 | 1,334 | 42,900 | 1,334 |
| 2015-04-30 | 1,328 | 1,337 | 1,313 | 1,333 | 57,600 | 1,333 |
| 2015-04-28 | 1,306 | 1,336 | 1,286 | 1,328 | 120,600 | 1,328 |
| 2015-04-27 | 1,235 | 1,320 | 1,229 | 1,285 | 112,700 | 1,285 |
| 2015-04-24 | 1,227 | 1,233 | 1,220 | 1,220 | 12,100 | 1,220 |
| 2015-04-23 | 1,230 | 1,235 | 1,226 | 1,226 | 7,300 | 1,226 |
| 2015-04-22 | 1,225 | 1,231 | 1,221 | 1,230 | 14,400 | 1,230 |
| 2015-04-21 | 1,217 | 1,234 | 1,217 | 1,223 | 7,200 | 1,223 |
| 2015-04-20 | 1,236 | 1,244 | 1,222 | 1,235 | 8,700 | 1,235 |
| 2015-04-17 | 1,241 | 1,253 | 1,234 | 1,236 | 13,200 | 1,236 |
| 2015-04-16 | 1,260 | 1,260 | 1,240 | 1,246 | 10,000 | 1,246 |
| 2015-04-15 | 1,235 | 1,247 | 1,235 | 1,247 | 6,600 | 1,247 |
| 2015-04-14 | 1,241 | 1,243 | 1,234 | 1,242 | 8,400 | 1,242 |
| 2015-04-13 | 1,231 | 1,237 | 1,227 | 1,229 | 6,700 | 1,229 |
| 2015-04-10 | 1,250 | 1,250 | 1,200 | 1,235 | 16,000 | 1,235 |
| 2015-04-09 | 1,250 | 1,256 | 1,225 | 1,234 | 10,400 | 1,234 |
| 2015-04-08 | 1,240 | 1,270 | 1,220 | 1,234 | 17,200 | 1,234 |
| 2015-04-07 | 1,227 | 1,233 | 1,227 | 1,229 | 8,100 | 1,229 |
| 2015-04-06 | 1,240 | 1,241 | 1,225 | 1,227 | 6,900 | 1,227 |
| 2015-04-03 | 1,240 | 1,240 | 1,224 | 1,238 | 11,200 | 1,238 |
| 2015-04-02 | 1,216 | 1,237 | 1,212 | 1,234 | 17,800 | 1,234 |
| 2015-04-01 | 1,196 | 1,215 | 1,188 | 1,206 | 18,500 | 1,206 |
| 2015-03-31 | 1,235 | 1,239 | 1,212 | 1,212 | 7,800 | 1,212 |
| 2015-03-30 | 1,227 | 1,229 | 1,202 | 1,219 | 13,300 | 1,219 |
| 2015-03-27 | 1,230 | 1,248 | 1,214 | 1,227 | 21,100 | 1,227 |
| 2015-03-26 | 1,263 | 1,270 | 1,256 | 1,259 | 20,700 | 1,259 |
| 2015-03-25 | 1,270 | 1,273 | 1,261 | 1,265 | 12,800 | 1,265 |
| 2015-03-24 | 1,277 | 1,283 | 1,261 | 1,270 | 18,500 | 1,270 |
| 2015-03-23 | 1,280 | 1,284 | 1,274 | 1,276 | 10,500 | 1,276 |
| 2015-03-20 | 1,271 | 1,272 | 1,262 | 1,265 | 14,900 | 1,265 |
| 2015-03-19 | 1,274 | 1,283 | 1,262 | 1,270 | 15,000 | 1,270 |
| 2015-03-18 | 1,278 | 1,278 | 1,255 | 1,270 | 15,500 | 1,270 |
| 2015-03-17 | 1,280 | 1,280 | 1,258 | 1,261 | 16,700 | 1,261 |
| 2015-03-16 | 1,258 | 1,269 | 1,257 | 1,265 | 10,400 | 1,265 |
| 2015-03-13 | 1,250 | 1,262 | 1,250 | 1,255 | 34,700 | 1,255 |
| 2015-03-12 | 1,277 | 1,277 | 1,255 | 1,266 | 11,300 | 1,266 |
| 2015-03-11 | 1,285 | 1,285 | 1,242 | 1,248 | 13,500 | 1,248 |
| 2015-03-10 | 1,250 | 1,275 | 1,243 | 1,249 | 8,500 | 1,249 |
| 2015-03-09 | 1,238 | 1,249 | 1,235 | 1,241 | 13,800 | 1,241 |
| 2015-03-06 | 1,241 | 1,255 | 1,241 | 1,241 | 13,600 | 1,241 |
| 2015-03-05 | 1,256 | 1,260 | 1,240 | 1,241 | 21,100 | 1,241 |
| 2015-03-04 | 1,273 | 1,275 | 1,258 | 1,259 | 24,000 | 1,259 |
| 2015-03-03 | 1,290 | 1,297 | 1,276 | 1,284 | 26,700 | 1,284 |
| 2015-03-02 | 1,302 | 1,305 | 1,293 | 1,294 | 22,400 | 1,294 |
| 2015-02-27 | 1,310 | 1,315 | 1,295 | 1,302 | 13,900 | 1,302 |
| 2015-02-26 | 1,300 | 1,312 | 1,296 | 1,310 | 11,800 | 1,310 |
| 2015-02-25 | 1,301 | 1,311 | 1,298 | 1,300 | 10,600 | 1,300 |
| 2015-02-24 | 1,293 | 1,315 | 1,293 | 1,301 | 13,200 | 1,301 |
| 2015-02-23 | 1,320 | 1,320 | 1,291 | 1,296 | 14,500 | 1,296 |
| 2015-02-20 | 1,320 | 1,320 | 1,300 | 1,307 | 17,300 | 1,307 |
| 2015-02-19 | 1,297 | 1,329 | 1,297 | 1,306 | 13,600 | 1,306 |
| 2015-02-18 | 1,320 | 1,327 | 1,293 | 1,297 | 20,400 | 1,297 |
| 2015-02-17 | 1,320 | 1,329 | 1,291 | 1,298 | 16,900 | 1,298 |
| 2015-02-16 | 1,323 | 1,325 | 1,308 | 1,315 | 13,800 | 1,315 |
| 2015-02-13 | 1,312 | 1,325 | 1,290 | 1,290 | 18,600 | 1,290 |
| 2015-02-12 | 1,310 | 1,330 | 1,304 | 1,312 | 18,900 | 1,312 |
| 2015-02-10 | 1,296 | 1,296 | 1,285 | 1,288 | 7,000 | 1,288 |
| 2015-02-09 | 1,278 | 1,294 | 1,276 | 1,285 | 12,000 | 1,285 |
| 2015-02-06 | 1,279 | 1,288 | 1,270 | 1,284 | 6,800 | 1,284 |
| 2015-02-05 | 1,274 | 1,280 | 1,260 | 1,272 | 9,200 | 1,272 |
| 2015-02-04 | 1,271 | 1,279 | 1,262 | 1,274 | 12,600 | 1,274 |
| 2015-02-03 | 1,274 | 1,279 | 1,259 | 1,274 | 14,300 | 1,274 |
| 2015-02-02 | 1,257 | 1,272 | 1,237 | 1,257 | 14,000 | 1,257 |
| 2015-01-30 | 1,253 | 1,253 | 1,233 | 1,250 | 9,600 | 1,250 |
| 2015-01-29 | 1,244 | 1,250 | 1,239 | 1,241 | 7,600 | 1,241 |
| 2015-01-28 | 1,243 | 1,245 | 1,232 | 1,244 | 12,400 | 1,244 |
| 2015-01-27 | 1,220 | 1,240 | 1,220 | 1,240 | 8,500 | 1,240 |
| 2015-01-26 | 1,223 | 1,230 | 1,216 | 1,230 | 7,700 | 1,230 |
| 2015-01-23 | 1,207 | 1,235 | 1,207 | 1,223 | 15,000 | 1,223 |
| 2015-01-22 | 1,199 | 1,206 | 1,195 | 1,206 | 4,800 | 1,206 |
| 2015-01-21 | 1,229 | 1,229 | 1,201 | 1,202 | 6,800 | 1,202 |
| 2015-01-20 | 1,202 | 1,234 | 1,200 | 1,229 | 6,400 | 1,229 |
| 2015-01-19 | 1,197 | 1,197 | 1,191 | 1,193 | 9,100 | 1,193 |
| 2015-01-16 | 1,207 | 1,214 | 1,191 | 1,197 | 8,000 | 1,197 |
| 2015-01-15 | 1,195 | 1,222 | 1,195 | 1,207 | 2,600 | 1,207 |
| 2015-01-14 | 1,200 | 1,217 | 1,198 | 1,198 | 3,700 | 1,198 |
| 2015-01-13 | 1,219 | 1,219 | 1,200 | 1,215 | 7,000 | 1,215 |
| 2015-01-09 | 1,219 | 1,226 | 1,219 | 1,222 | 6,400 | 1,222 |
| 2015-01-08 | 1,210 | 1,223 | 1,205 | 1,219 | 5,100 | 1,219 |
| 2015-01-07 | 1,210 | 1,237 | 1,210 | 1,216 | 4,900 | 1,216 |
| 2015-01-06 | 1,217 | 1,226 | 1,210 | 1,210 | 15,200 | 1,210 |
| 2015-01-05 | 1,215 | 1,225 | 1,212 | 1,222 | 8,000 | 1,222 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
