9979 (株)大庄 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 | 1,510 | 1,520 | 1,507 | 1,519 | 12,200 | 1,519 |
| 2015-12-29 | 1,475 | 1,506 | 1,474 | 1,505 | 13,000 | 1,505 |
| 2015-12-28 | 1,501 | 1,512 | 1,480 | 1,483 | 31,200 | 1,483 |
| 2015-12-25 | 1,500 | 1,513 | 1,498 | 1,503 | 16,100 | 1,503 |
| 2015-12-24 | 1,519 | 1,521 | 1,500 | 1,501 | 14,100 | 1,501 |
| 2015-12-22 | 1,507 | 1,523 | 1,507 | 1,511 | 11,200 | 1,511 |
| 2015-12-21 | 1,520 | 1,524 | 1,507 | 1,513 | 16,500 | 1,513 |
| 2015-12-18 | 1,545 | 1,550 | 1,525 | 1,542 | 24,800 | 1,542 |
| 2015-12-17 | 1,515 | 1,550 | 1,515 | 1,535 | 21,300 | 1,535 |
| 2015-12-16 | 1,513 | 1,514 | 1,501 | 1,512 | 7,700 | 1,512 |
| 2015-12-15 | 1,505 | 1,513 | 1,502 | 1,502 | 8,400 | 1,502 |
| 2015-12-14 | 1,500 | 1,508 | 1,495 | 1,506 | 14,500 | 1,506 |
| 2015-12-11 | 1,501 | 1,515 | 1,501 | 1,510 | 22,300 | 1,510 |
| 2015-12-10 | 1,518 | 1,526 | 1,506 | 1,506 | 18,000 | 1,506 |
| 2015-12-09 | 1,530 | 1,532 | 1,510 | 1,518 | 15,900 | 1,518 |
| 2015-12-08 | 1,535 | 1,535 | 1,528 | 1,530 | 13,100 | 1,530 |
| 2015-12-07 | 1,536 | 1,537 | 1,527 | 1,535 | 16,700 | 1,535 |
| 2015-12-04 | 1,517 | 1,521 | 1,514 | 1,521 | 14,400 | 1,521 |
| 2015-12-03 | 1,519 | 1,531 | 1,519 | 1,523 | 14,500 | 1,523 |
| 2015-12-02 | 1,528 | 1,528 | 1,518 | 1,520 | 12,200 | 1,520 |
| 2015-12-01 | 1,530 | 1,532 | 1,519 | 1,525 | 12,900 | 1,525 |
| 2015-11-30 | 1,512 | 1,529 | 1,512 | 1,518 | 18,500 | 1,518 |
| 2015-11-27 | 1,503 | 1,520 | 1,503 | 1,512 | 14,000 | 1,512 |
| 2015-11-26 | 1,505 | 1,520 | 1,505 | 1,511 | 15,800 | 1,511 |
| 2015-11-25 | 1,524 | 1,525 | 1,513 | 1,514 | 9,800 | 1,514 |
| 2015-11-24 | 1,533 | 1,536 | 1,513 | 1,528 | 18,600 | 1,528 |
| 2015-11-20 | 1,522 | 1,537 | 1,522 | 1,530 | 13,900 | 1,530 |
| 2015-11-19 | 1,537 | 1,540 | 1,516 | 1,538 | 16,200 | 1,538 |
| 2015-11-18 | 1,533 | 1,540 | 1,530 | 1,534 | 18,000 | 1,534 |
| 2015-11-17 | 1,514 | 1,525 | 1,514 | 1,525 | 22,000 | 1,525 |
| 2015-11-16 | 1,501 | 1,517 | 1,500 | 1,513 | 15,700 | 1,513 |
| 2015-11-13 | 1,490 | 1,505 | 1,482 | 1,505 | 27,100 | 1,505 |
| 2015-11-12 | 1,492 | 1,497 | 1,481 | 1,492 | 14,400 | 1,492 |
| 2015-11-11 | 1,483 | 1,494 | 1,481 | 1,493 | 21,300 | 1,493 |
| 2015-11-10 | 1,470 | 1,483 | 1,465 | 1,480 | 22,800 | 1,480 |
| 2015-11-09 | 1,460 | 1,469 | 1,452 | 1,468 | 22,000 | 1,468 |
| 2015-11-06 | 1,446 | 1,455 | 1,446 | 1,451 | 14,000 | 1,451 |
| 2015-11-05 | 1,449 | 1,449 | 1,432 | 1,444 | 15,800 | 1,444 |
| 2015-11-04 | 1,439 | 1,452 | 1,436 | 1,443 | 16,900 | 1,443 |
| 2015-11-02 | 1,431 | 1,438 | 1,420 | 1,426 | 17,600 | 1,426 |
| 2015-10-30 | 1,421 | 1,450 | 1,421 | 1,429 | 17,500 | 1,429 |
| 2015-10-29 | 1,450 | 1,458 | 1,430 | 1,430 | 19,300 | 1,430 |
| 2015-10-28 | 1,450 | 1,454 | 1,438 | 1,440 | 13,300 | 1,440 |
| 2015-10-27 | 1,447 | 1,470 | 1,447 | 1,452 | 10,700 | 1,452 |
| 2015-10-26 | 1,449 | 1,449 | 1,435 | 1,443 | 12,400 | 1,443 |
| 2015-10-23 | 1,412 | 1,435 | 1,408 | 1,423 | 19,900 | 1,423 |
| 2015-10-22 | 1,400 | 1,412 | 1,395 | 1,406 | 10,900 | 1,406 |
| 2015-10-21 | 1,398 | 1,410 | 1,380 | 1,400 | 17,800 | 1,400 |
| 2015-10-20 | 1,400 | 1,400 | 1,380 | 1,387 | 10,300 | 1,387 |
| 2015-10-19 | 1,392 | 1,392 | 1,376 | 1,392 | 13,300 | 1,392 |
| 2015-10-16 | 1,410 | 1,412 | 1,387 | 1,392 | 19,100 | 1,392 |
| 2015-10-15 | 1,364 | 1,404 | 1,363 | 1,404 | 34,500 | 1,404 |
| 2015-10-14 | 1,409 | 1,409 | 1,386 | 1,394 | 14,400 | 1,394 |
| 2015-10-13 | 1,410 | 1,410 | 1,398 | 1,409 | 11,400 | 1,409 |
| 2015-10-09 | 1,418 | 1,418 | 1,395 | 1,407 | 16,300 | 1,407 |
| 2015-10-08 | 1,426 | 1,426 | 1,400 | 1,413 | 7,600 | 1,413 |
| 2015-10-07 | 1,436 | 1,436 | 1,411 | 1,421 | 8,700 | 1,421 |
| 2015-10-06 | 1,435 | 1,438 | 1,418 | 1,428 | 14,700 | 1,428 |
| 2015-10-05 | 1,439 | 1,441 | 1,421 | 1,429 | 14,900 | 1,429 |
| 2015-10-02 | 1,407 | 1,428 | 1,407 | 1,425 | 15,800 | 1,425 |
| 2015-10-01 | 1,408 | 1,410 | 1,358 | 1,398 | 16,400 | 1,398 |
| 2015-09-30 | 1,394 | 1,406 | 1,385 | 1,398 | 11,400 | 1,398 |
| 2015-09-29 | 1,380 | 1,389 | 1,364 | 1,374 | 14,600 | 1,374 |
| 2015-09-28 | 1,367 | 1,398 | 1,367 | 1,384 | 16,100 | 1,384 |
| 2015-09-25 | 1,361 | 1,377 | 1,355 | 1,366 | 23,200 | 1,366 |
| 2015-09-24 | 1,382 | 1,399 | 1,361 | 1,361 | 26,700 | 1,361 |
| 2015-09-18 | 1,405 | 1,414 | 1,392 | 1,399 | 19,300 | 1,399 |
| 2015-09-17 | 1,390 | 1,410 | 1,389 | 1,403 | 12,200 | 1,403 |
| 2015-09-16 | 1,396 | 1,396 | 1,381 | 1,388 | 10,700 | 1,388 |
| 2015-09-15 | 1,402 | 1,412 | 1,389 | 1,389 | 8,900 | 1,389 |
| 2015-09-14 | 1,406 | 1,415 | 1,388 | 1,388 | 7,800 | 1,388 |
| 2015-09-11 | 1,369 | 1,418 | 1,369 | 1,406 | 40,500 | 1,406 |
| 2015-09-10 | 1,379 | 1,387 | 1,361 | 1,379 | 33,400 | 1,379 |
| 2015-09-09 | 1,382 | 1,392 | 1,368 | 1,380 | 42,700 | 1,380 |
| 2015-09-08 | 1,370 | 1,379 | 1,363 | 1,365 | 25,900 | 1,365 |
| 2015-09-07 | 1,365 | 1,390 | 1,361 | 1,374 | 24,300 | 1,374 |
| 2015-09-04 | 1,420 | 1,420 | 1,374 | 1,386 | 33,500 | 1,386 |
| 2015-09-03 | 1,421 | 1,433 | 1,407 | 1,408 | 17,000 | 1,408 |
| 2015-09-02 | 1,411 | 1,430 | 1,385 | 1,411 | 33,200 | 1,411 |
| 2015-09-01 | 1,463 | 1,463 | 1,424 | 1,427 | 30,100 | 1,427 |
| 2015-08-31 | 1,470 | 1,473 | 1,452 | 1,471 | 24,300 | 1,471 |
| 2015-08-28 | 1,478 | 1,484 | 1,452 | 1,467 | 61,800 | 1,467 |
| 2015-08-27 | 1,466 | 1,470 | 1,412 | 1,433 | 184,100 | 1,433 |
| 2015-08-26 | 1,450 | 1,480 | 1,439 | 1,474 | 383,500 | 1,474 |
| 2015-08-25 | 1,402 | 1,488 | 1,384 | 1,438 | 91,700 | 1,438 |
| 2015-08-24 | 1,491 | 1,503 | 1,450 | 1,450 | 99,700 | 1,450 |
| 2015-08-21 | 1,500 | 1,518 | 1,491 | 1,505 | 71,500 | 1,505 |
| 2015-08-20 | 1,558 | 1,563 | 1,533 | 1,539 | 61,800 | 1,539 |
| 2015-08-19 | 1,581 | 1,585 | 1,572 | 1,573 | 47,500 | 1,573 |
| 2015-08-18 | 1,589 | 1,598 | 1,582 | 1,587 | 31,100 | 1,587 |
| 2015-08-17 | 1,586 | 1,600 | 1,586 | 1,599 | 29,700 | 1,599 |
| 2015-08-14 | 1,579 | 1,600 | 1,574 | 1,586 | 27,800 | 1,586 |
| 2015-08-13 | 1,590 | 1,597 | 1,573 | 1,588 | 35,800 | 1,588 |
| 2015-08-12 | 1,600 | 1,605 | 1,591 | 1,598 | 26,800 | 1,598 |
| 2015-08-11 | 1,618 | 1,618 | 1,596 | 1,603 | 33,000 | 1,603 |
| 2015-08-10 | 1,588 | 1,618 | 1,588 | 1,618 | 28,000 | 1,618 |
| 2015-08-07 | 1,580 | 1,592 | 1,579 | 1,588 | 19,600 | 1,588 |
| 2015-08-06 | 1,606 | 1,606 | 1,579 | 1,579 | 71,500 | 1,579 |
| 2015-08-05 | 1,631 | 1,634 | 1,604 | 1,608 | 62,300 | 1,608 |
| 2015-08-04 | 1,628 | 1,647 | 1,628 | 1,642 | 29,000 | 1,642 |
| 2015-08-03 | 1,601 | 1,630 | 1,601 | 1,627 | 24,900 | 1,627 |
| 2015-07-31 | 1,604 | 1,618 | 1,580 | 1,614 | 31,200 | 1,614 |
| 2015-07-30 | 1,599 | 1,620 | 1,599 | 1,604 | 36,900 | 1,604 |
| 2015-07-29 | 1,589 | 1,600 | 1,589 | 1,597 | 27,800 | 1,597 |
| 2015-07-28 | 1,569 | 1,592 | 1,569 | 1,587 | 20,900 | 1,587 |
| 2015-07-27 | 1,590 | 1,593 | 1,568 | 1,582 | 26,400 | 1,582 |
| 2015-07-24 | 1,590 | 1,597 | 1,582 | 1,596 | 16,100 | 1,596 |
| 2015-07-23 | 1,592 | 1,598 | 1,590 | 1,597 | 13,800 | 1,597 |
| 2015-07-22 | 1,594 | 1,599 | 1,590 | 1,595 | 12,500 | 1,595 |
| 2015-07-21 | 1,600 | 1,600 | 1,576 | 1,597 | 20,400 | 1,597 |
| 2015-07-17 | 1,594 | 1,600 | 1,588 | 1,596 | 22,400 | 1,596 |
| 2015-07-16 | 1,568 | 1,597 | 1,565 | 1,595 | 33,900 | 1,595 |
| 2015-07-15 | 1,559 | 1,570 | 1,559 | 1,567 | 15,400 | 1,567 |
| 2015-07-14 | 1,555 | 1,571 | 1,555 | 1,559 | 29,000 | 1,559 |
| 2015-07-13 | 1,529 | 1,550 | 1,524 | 1,549 | 11,900 | 1,549 |
| 2015-07-10 | 1,524 | 1,528 | 1,511 | 1,519 | 19,800 | 1,519 |
| 2015-07-09 | 1,501 | 1,524 | 1,477 | 1,524 | 45,800 | 1,524 |
| 2015-07-08 | 1,555 | 1,556 | 1,521 | 1,522 | 32,500 | 1,522 |
| 2015-07-07 | 1,540 | 1,577 | 1,540 | 1,554 | 42,000 | 1,554 |
| 2015-07-06 | 1,532 | 1,539 | 1,520 | 1,531 | 29,700 | 1,531 |
| 2015-07-03 | 1,531 | 1,531 | 1,520 | 1,530 | 18,100 | 1,530 |
| 2015-07-02 | 1,530 | 1,530 | 1,511 | 1,522 | 13,500 | 1,522 |
| 2015-07-01 | 1,501 | 1,519 | 1,500 | 1,508 | 28,700 | 1,508 |
| 2015-06-30 | 1,520 | 1,535 | 1,490 | 1,500 | 61,100 | 1,500 |
| 2015-06-29 | 1,537 | 1,548 | 1,520 | 1,523 | 48,900 | 1,523 |
| 2015-06-26 | 1,590 | 1,590 | 1,550 | 1,560 | 35,900 | 1,560 |
| 2015-06-25 | 1,590 | 1,598 | 1,589 | 1,589 | 12,100 | 1,589 |
| 2015-06-24 | 1,585 | 1,591 | 1,580 | 1,586 | 13,600 | 1,586 |
| 2015-06-23 | 1,590 | 1,595 | 1,570 | 1,582 | 23,000 | 1,582 |
| 2015-06-22 | 1,573 | 1,598 | 1,573 | 1,590 | 24,200 | 1,590 |
| 2015-06-19 | 1,579 | 1,579 | 1,562 | 1,564 | 20,700 | 1,564 |
| 2015-06-18 | 1,580 | 1,580 | 1,556 | 1,558 | 20,400 | 1,558 |
| 2015-06-17 | 1,545 | 1,578 | 1,545 | 1,574 | 30,300 | 1,574 |
| 2015-06-16 | 1,536 | 1,550 | 1,534 | 1,545 | 23,300 | 1,545 |
| 2015-06-15 | 1,525 | 1,537 | 1,524 | 1,536 | 7,500 | 1,536 |
| 2015-06-12 | 1,547 | 1,552 | 1,523 | 1,529 | 42,900 | 1,529 |
| 2015-06-11 | 1,541 | 1,548 | 1,541 | 1,546 | 19,200 | 1,546 |
| 2015-06-10 | 1,544 | 1,547 | 1,540 | 1,540 | 15,200 | 1,540 |
| 2015-06-09 | 1,541 | 1,545 | 1,538 | 1,540 | 14,000 | 1,540 |
| 2015-06-08 | 1,535 | 1,541 | 1,532 | 1,541 | 14,400 | 1,541 |
| 2015-06-05 | 1,518 | 1,534 | 1,518 | 1,530 | 14,100 | 1,530 |
| 2015-06-04 | 1,520 | 1,535 | 1,520 | 1,532 | 21,100 | 1,532 |
| 2015-06-03 | 1,521 | 1,530 | 1,521 | 1,528 | 13,200 | 1,528 |
| 2015-06-02 | 1,529 | 1,532 | 1,521 | 1,525 | 16,700 | 1,525 |
| 2015-06-01 | 1,509 | 1,523 | 1,508 | 1,520 | 23,700 | 1,520 |
| 2015-05-29 | 1,477 | 1,508 | 1,477 | 1,508 | 37,500 | 1,508 |
| 2015-05-28 | 1,510 | 1,523 | 1,476 | 1,477 | 60,100 | 1,477 |
| 2015-05-27 | 1,492 | 1,515 | 1,487 | 1,510 | 26,600 | 1,510 |
| 2015-05-26 | 1,501 | 1,505 | 1,493 | 1,494 | 17,600 | 1,494 |
| 2015-05-25 | 1,502 | 1,502 | 1,493 | 1,498 | 16,800 | 1,498 |
| 2015-05-22 | 1,499 | 1,504 | 1,481 | 1,492 | 28,800 | 1,492 |
| 2015-05-21 | 1,510 | 1,510 | 1,498 | 1,499 | 12,300 | 1,499 |
| 2015-05-20 | 1,508 | 1,514 | 1,490 | 1,501 | 25,000 | 1,501 |
| 2015-05-19 | 1,510 | 1,535 | 1,510 | 1,515 | 31,400 | 1,515 |
| 2015-05-18 | 1,515 | 1,522 | 1,506 | 1,516 | 15,500 | 1,516 |
| 2015-05-15 | 1,510 | 1,519 | 1,503 | 1,515 | 10,400 | 1,515 |
| 2015-05-14 | 1,505 | 1,524 | 1,495 | 1,510 | 21,400 | 1,510 |
| 2015-05-13 | 1,505 | 1,506 | 1,498 | 1,499 | 7,000 | 1,499 |
| 2015-05-12 | 1,508 | 1,512 | 1,500 | 1,504 | 7,100 | 1,504 |
| 2015-05-11 | 1,515 | 1,524 | 1,505 | 1,508 | 13,500 | 1,508 |
| 2015-05-08 | 1,492 | 1,515 | 1,484 | 1,509 | 22,100 | 1,509 |
| 2015-05-07 | 1,499 | 1,499 | 1,480 | 1,485 | 18,900 | 1,485 |
| 2015-05-01 | 1,507 | 1,522 | 1,490 | 1,493 | 29,000 | 1,493 |
| 2015-04-30 | 1,536 | 1,536 | 1,500 | 1,506 | 40,000 | 1,506 |
| 2015-04-28 | 1,521 | 1,541 | 1,521 | 1,541 | 62,600 | 1,541 |
| 2015-04-27 | 1,515 | 1,531 | 1,507 | 1,523 | 19,900 | 1,523 |
| 2015-04-24 | 1,506 | 1,520 | 1,501 | 1,515 | 23,700 | 1,515 |
| 2015-04-23 | 1,510 | 1,511 | 1,501 | 1,506 | 9,800 | 1,506 |
| 2015-04-22 | 1,510 | 1,516 | 1,493 | 1,512 | 17,900 | 1,512 |
| 2015-04-21 | 1,481 | 1,508 | 1,481 | 1,508 | 29,600 | 1,508 |
| 2015-04-20 | 1,488 | 1,495 | 1,474 | 1,490 | 17,200 | 1,490 |
| 2015-04-17 | 1,494 | 1,495 | 1,487 | 1,489 | 26,100 | 1,489 |
| 2015-04-16 | 1,487 | 1,495 | 1,478 | 1,485 | 28,500 | 1,485 |
| 2015-04-15 | 1,459 | 1,486 | 1,459 | 1,479 | 41,200 | 1,479 |
| 2015-04-14 | 1,453 | 1,459 | 1,450 | 1,459 | 16,500 | 1,459 |
| 2015-04-13 | 1,455 | 1,455 | 1,442 | 1,450 | 13,500 | 1,450 |
| 2015-04-10 | 1,449 | 1,454 | 1,432 | 1,452 | 31,800 | 1,452 |
| 2015-04-09 | 1,452 | 1,452 | 1,432 | 1,432 | 23,700 | 1,432 |
| 2015-04-08 | 1,455 | 1,456 | 1,442 | 1,452 | 21,100 | 1,452 |
| 2015-04-07 | 1,453 | 1,456 | 1,446 | 1,446 | 15,500 | 1,446 |
| 2015-04-06 | 1,460 | 1,464 | 1,454 | 1,456 | 21,400 | 1,456 |
| 2015-04-03 | 1,450 | 1,459 | 1,439 | 1,453 | 29,300 | 1,453 |
| 2015-04-02 | 1,423 | 1,445 | 1,420 | 1,437 | 29,900 | 1,437 |
| 2015-04-01 | 1,413 | 1,419 | 1,406 | 1,416 | 29,200 | 1,416 |
| 2015-03-31 | 1,410 | 1,416 | 1,404 | 1,407 | 21,700 | 1,407 |
| 2015-03-30 | 1,400 | 1,407 | 1,397 | 1,405 | 17,600 | 1,405 |
| 2015-03-27 | 1,400 | 1,412 | 1,400 | 1,402 | 23,200 | 1,402 |
| 2015-03-26 | 1,403 | 1,407 | 1,401 | 1,403 | 19,400 | 1,403 |
| 2015-03-25 | 1,415 | 1,421 | 1,410 | 1,410 | 25,900 | 1,410 |
| 2015-03-24 | 1,430 | 1,430 | 1,412 | 1,417 | 14,900 | 1,417 |
| 2015-03-23 | 1,430 | 1,432 | 1,417 | 1,420 | 21,500 | 1,420 |
| 2015-03-20 | 1,413 | 1,434 | 1,412 | 1,430 | 27,200 | 1,430 |
| 2015-03-19 | 1,417 | 1,422 | 1,414 | 1,414 | 11,700 | 1,414 |
| 2015-03-18 | 1,419 | 1,428 | 1,411 | 1,424 | 15,600 | 1,424 |
| 2015-03-17 | 1,422 | 1,422 | 1,410 | 1,412 | 24,700 | 1,412 |
| 2015-03-16 | 1,430 | 1,430 | 1,415 | 1,421 | 12,300 | 1,421 |
| 2015-03-13 | 1,427 | 1,430 | 1,416 | 1,426 | 30,100 | 1,426 |
| 2015-03-12 | 1,423 | 1,423 | 1,410 | 1,415 | 17,100 | 1,415 |
| 2015-03-11 | 1,434 | 1,434 | 1,415 | 1,416 | 19,400 | 1,416 |
| 2015-03-10 | 1,429 | 1,438 | 1,425 | 1,428 | 23,700 | 1,428 |
| 2015-03-09 | 1,413 | 1,428 | 1,407 | 1,428 | 26,700 | 1,428 |
| 2015-03-06 | 1,405 | 1,418 | 1,400 | 1,417 | 25,500 | 1,417 |
| 2015-03-05 | 1,409 | 1,409 | 1,395 | 1,398 | 43,700 | 1,398 |
| 2015-03-04 | 1,414 | 1,422 | 1,409 | 1,413 | 39,500 | 1,413 |
| 2015-03-03 | 1,411 | 1,420 | 1,406 | 1,413 | 21,300 | 1,413 |
| 2015-03-02 | 1,421 | 1,430 | 1,416 | 1,416 | 25,800 | 1,416 |
| 2015-02-27 | 1,438 | 1,438 | 1,420 | 1,427 | 45,600 | 1,427 |
| 2015-02-26 | 1,439 | 1,440 | 1,429 | 1,437 | 37,600 | 1,437 |
| 2015-02-25 | 1,450 | 1,462 | 1,420 | 1,426 | 212,900 | 1,426 |
| 2015-02-24 | 1,475 | 1,476 | 1,467 | 1,469 | 205,700 | 1,469 |
| 2015-02-23 | 1,477 | 1,480 | 1,471 | 1,473 | 78,500 | 1,473 |
| 2015-02-20 | 1,500 | 1,500 | 1,472 | 1,477 | 65,300 | 1,477 |
| 2015-02-19 | 1,493 | 1,494 | 1,487 | 1,490 | 42,700 | 1,490 |
| 2015-02-18 | 1,490 | 1,502 | 1,490 | 1,496 | 50,500 | 1,496 |
| 2015-02-17 | 1,475 | 1,497 | 1,475 | 1,494 | 28,900 | 1,494 |
| 2015-02-16 | 1,465 | 1,491 | 1,465 | 1,479 | 26,700 | 1,479 |
| 2015-02-13 | 1,505 | 1,505 | 1,462 | 1,465 | 60,500 | 1,465 |
| 2015-02-12 | 1,510 | 1,527 | 1,500 | 1,500 | 55,000 | 1,500 |
| 2015-02-10 | 1,535 | 1,544 | 1,515 | 1,532 | 28,200 | 1,532 |
| 2015-02-09 | 1,540 | 1,555 | 1,539 | 1,545 | 26,900 | 1,545 |
| 2015-02-06 | 1,560 | 1,560 | 1,541 | 1,542 | 32,100 | 1,542 |
| 2015-02-05 | 1,536 | 1,562 | 1,533 | 1,559 | 49,100 | 1,559 |
| 2015-02-04 | 1,500 | 1,528 | 1,499 | 1,528 | 50,600 | 1,528 |
| 2015-02-03 | 1,497 | 1,500 | 1,490 | 1,500 | 39,800 | 1,500 |
| 2015-02-02 | 1,477 | 1,498 | 1,474 | 1,497 | 31,600 | 1,497 |
| 2015-01-30 | 1,490 | 1,490 | 1,474 | 1,486 | 31,600 | 1,486 |
| 2015-01-29 | 1,431 | 1,478 | 1,431 | 1,472 | 35,200 | 1,472 |
| 2015-01-28 | 1,400 | 1,456 | 1,397 | 1,447 | 63,300 | 1,447 |
| 2015-01-27 | 1,396 | 1,400 | 1,394 | 1,400 | 19,400 | 1,400 |
| 2015-01-26 | 1,390 | 1,394 | 1,387 | 1,391 | 6,900 | 1,391 |
| 2015-01-23 | 1,390 | 1,391 | 1,380 | 1,390 | 4,400 | 1,390 |
| 2015-01-22 | 1,387 | 1,387 | 1,373 | 1,380 | 12,700 | 1,380 |
| 2015-01-21 | 1,395 | 1,395 | 1,381 | 1,387 | 8,600 | 1,387 |
| 2015-01-20 | 1,390 | 1,395 | 1,384 | 1,390 | 12,300 | 1,390 |
| 2015-01-19 | 1,381 | 1,395 | 1,373 | 1,385 | 14,500 | 1,385 |
| 2015-01-16 | 1,381 | 1,381 | 1,364 | 1,373 | 16,800 | 1,373 |
| 2015-01-15 | 1,377 | 1,385 | 1,377 | 1,381 | 13,100 | 1,381 |
| 2015-01-14 | 1,376 | 1,392 | 1,376 | 1,379 | 8,600 | 1,379 |
| 2015-01-13 | 1,374 | 1,384 | 1,374 | 1,376 | 22,100 | 1,376 |
| 2015-01-09 | 1,397 | 1,399 | 1,380 | 1,390 | 16,300 | 1,390 |
| 2015-01-08 | 1,371 | 1,400 | 1,371 | 1,397 | 18,600 | 1,397 |
| 2015-01-07 | 1,373 | 1,379 | 1,361 | 1,371 | 22,700 | 1,371 |
| 2015-01-06 | 1,370 | 1,388 | 1,369 | 1,373 | 24,700 | 1,373 |
| 2015-01-05 | 1,376 | 1,383 | 1,369 | 1,378 | 22,600 | 1,378 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
