9983 (株)ファーストリテイリング 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 | 42,300 | 42,700 | 41,950 | 42,640 | 388,000 | 14,213.30 |
| 2015-12-29 | 42,240 | 42,780 | 41,860 | 42,160 | 500,600 | 14,053.30 |
| 2015-12-28 | 43,240 | 43,350 | 42,300 | 42,590 | 331,200 | 14,196.70 |
| 2015-12-25 | 43,000 | 43,540 | 42,850 | 43,140 | 348,500 | 14,380 |
| 2015-12-24 | 43,920 | 43,920 | 43,030 | 43,050 | 459,000 | 14,350 |
| 2015-12-22 | 43,940 | 44,000 | 43,120 | 43,230 | 396,800 | 14,410 |
| 2015-12-21 | 43,650 | 44,240 | 42,860 | 43,750 | 683,300 | 14,583.30 |
| 2015-12-18 | 45,300 | 47,120 | 44,030 | 44,070 | 1,312,600 | 14,690 |
| 2015-12-17 | 45,490 | 45,790 | 44,890 | 45,180 | 929,900 | 15,060 |
| 2015-12-16 | 44,660 | 44,960 | 44,010 | 44,520 | 651,600 | 14,840 |
| 2015-12-15 | 44,800 | 45,050 | 43,880 | 43,980 | 499,900 | 14,660 |
| 2015-12-14 | 44,540 | 44,790 | 44,310 | 44,520 | 624,100 | 14,840 |
| 2015-12-11 | 45,190 | 46,270 | 45,190 | 45,940 | 1,498,900 | 15,313.30 |
| 2015-12-10 | 45,650 | 45,850 | 45,300 | 45,440 | 562,700 | 15,146.70 |
| 2015-12-09 | 47,110 | 47,300 | 46,290 | 46,610 | 447,700 | 15,536.70 |
| 2015-12-08 | 47,240 | 47,960 | 47,030 | 47,160 | 386,200 | 15,720 |
| 2015-12-07 | 47,470 | 47,860 | 47,340 | 47,520 | 394,400 | 15,840 |
| 2015-12-04 | 47,110 | 47,660 | 46,560 | 46,720 | 700,800 | 15,573.30 |
| 2015-12-03 | 48,110 | 48,310 | 47,170 | 48,210 | 916,600 | 16,070 |
| 2015-12-02 | 49,600 | 49,640 | 48,910 | 48,980 | 514,800 | 16,326.70 |
| 2015-12-01 | 49,880 | 50,080 | 49,400 | 49,890 | 616,300 | 16,630 |
| 2015-11-30 | 49,610 | 49,980 | 49,430 | 49,780 | 487,300 | 16,593.30 |
| 2015-11-27 | 49,390 | 49,840 | 49,250 | 49,640 | 489,800 | 16,546.70 |
| 2015-11-26 | 48,720 | 49,480 | 48,710 | 49,330 | 498,000 | 16,443.30 |
| 2015-11-25 | 48,240 | 48,500 | 47,810 | 48,480 | 404,900 | 16,160 |
| 2015-11-24 | 48,150 | 48,320 | 47,980 | 48,230 | 317,200 | 16,076.70 |
| 2015-11-20 | 48,400 | 48,500 | 47,890 | 48,210 | 420,200 | 16,070 |
| 2015-11-19 | 48,210 | 48,870 | 47,730 | 48,350 | 713,500 | 16,116.70 |
| 2015-11-18 | 48,000 | 48,400 | 47,450 | 47,480 | 585,200 | 15,826.70 |
| 2015-11-17 | 47,330 | 47,650 | 46,950 | 47,400 | 645,100 | 15,800 |
| 2015-11-16 | 46,460 | 46,770 | 46,300 | 46,440 | 474,700 | 15,480 |
| 2015-11-13 | 47,700 | 47,820 | 46,900 | 47,490 | 726,600 | 15,830 |
| 2015-11-12 | 47,350 | 47,890 | 47,290 | 47,880 | 376,100 | 15,960 |
| 2015-11-11 | 47,560 | 48,200 | 47,300 | 47,420 | 542,700 | 15,806.70 |
| 2015-11-10 | 46,550 | 47,650 | 46,420 | 47,600 | 574,400 | 15,866.70 |
| 2015-11-09 | 46,390 | 46,880 | 46,250 | 46,720 | 737,700 | 15,573.30 |
| 2015-11-06 | 44,920 | 45,430 | 44,720 | 45,400 | 499,900 | 15,133.30 |
| 2015-11-05 | 44,600 | 44,920 | 44,160 | 44,770 | 482,000 | 14,923.30 |
| 2015-11-04 | 43,920 | 44,870 | 43,690 | 44,350 | 688,800 | 14,783.30 |
| 2015-11-02 | 43,760 | 44,470 | 43,150 | 43,220 | 442,500 | 14,406.70 |
| 2015-10-30 | 43,400 | 44,560 | 42,930 | 44,380 | 734,900 | 14,793.30 |
| 2015-10-29 | 44,470 | 44,480 | 42,960 | 43,420 | 524,600 | 14,473.30 |
| 2015-10-28 | 44,060 | 44,190 | 43,800 | 44,130 | 357,800 | 14,710 |
| 2015-10-27 | 44,150 | 44,280 | 43,650 | 43,780 | 524,300 | 14,593.30 |
| 2015-10-26 | 44,480 | 44,500 | 43,910 | 44,000 | 451,100 | 14,666.70 |
| 2015-10-23 | 43,920 | 44,290 | 43,730 | 43,870 | 880,200 | 14,623.30 |
| 2015-10-22 | 43,200 | 43,700 | 43,010 | 43,220 | 468,300 | 14,406.70 |
| 2015-10-21 | 43,050 | 44,080 | 42,990 | 43,810 | 615,500 | 14,603.30 |
| 2015-10-20 | 43,310 | 43,520 | 42,980 | 43,200 | 312,800 | 14,400 |
| 2015-10-19 | 43,060 | 43,580 | 42,940 | 43,130 | 585,400 | 14,376.70 |
| 2015-10-16 | 43,330 | 43,680 | 43,080 | 43,400 | 570,300 | 14,466.70 |
| 2015-10-15 | 42,300 | 43,290 | 41,830 | 42,870 | 748,300 | 14,290 |
| 2015-10-14 | 42,000 | 43,530 | 41,650 | 42,730 | 1,391,000 | 14,243.30 |
| 2015-10-13 | 43,600 | 43,600 | 41,970 | 42,260 | 1,425,600 | 14,086.70 |
| 2015-10-09 | 44,440 | 44,910 | 43,710 | 43,900 | 2,522,700 | 14,633.30 |
| 2015-10-08 | 49,380 | 49,480 | 48,350 | 48,640 | 552,800 | 16,213.30 |
| 2015-10-07 | 49,750 | 50,190 | 48,910 | 49,800 | 667,900 | 16,600 |
| 2015-10-06 | 50,390 | 50,700 | 49,580 | 50,590 | 606,400 | 16,863.30 |
| 2015-10-05 | 49,260 | 49,940 | 49,110 | 49,730 | 515,100 | 16,576.70 |
| 2015-10-02 | 49,120 | 49,830 | 48,600 | 48,730 | 425,900 | 16,243.30 |
| 2015-10-01 | 48,370 | 49,940 | 48,030 | 49,300 | 808,500 | 16,433.30 |
| 2015-09-30 | 47,700 | 48,660 | 47,280 | 48,490 | 814,000 | 16,163.30 |
| 2015-09-29 | 47,140 | 47,370 | 46,690 | 47,150 | 960,200 | 15,716.70 |
| 2015-09-28 | 46,850 | 47,560 | 46,400 | 47,490 | 644,100 | 15,830 |
| 2015-09-25 | 45,410 | 46,800 | 45,410 | 46,800 | 769,700 | 15,600 |
| 2015-09-24 | 45,000 | 46,260 | 44,660 | 45,300 | 536,700 | 15,100 |
| 2015-09-18 | 46,710 | 47,245 | 46,160 | 46,160 | 570,000 | 15,386.70 |
| 2015-09-17 | 47,075 | 47,460 | 46,665 | 47,405 | 493,800 | 15,801.70 |
| 2015-09-16 | 47,550 | 47,885 | 45,895 | 46,375 | 660,100 | 15,458.30 |
| 2015-09-15 | 46,700 | 47,900 | 46,655 | 47,150 | 707,200 | 15,716.70 |
| 2015-09-14 | 48,060 | 48,250 | 46,020 | 46,365 | 672,500 | 15,455 |
| 2015-09-11 | 46,160 | 47,860 | 46,060 | 47,620 | 2,153,600 | 15,873.30 |
| 2015-09-10 | 47,625 | 47,995 | 45,960 | 46,925 | 1,201,700 | 15,641.70 |
| 2015-09-09 | 46,950 | 49,725 | 46,260 | 49,725 | 1,322,600 | 16,575 |
| 2015-09-08 | 47,155 | 47,270 | 45,125 | 45,170 | 608,900 | 15,056.70 |
| 2015-09-07 | 46,110 | 47,595 | 45,270 | 46,665 | 696,300 | 15,555 |
| 2015-09-04 | 48,150 | 48,345 | 46,120 | 46,465 | 667,100 | 15,488.30 |
| 2015-09-03 | 49,515 | 49,550 | 47,510 | 47,795 | 699,500 | 15,931.70 |
| 2015-09-02 | 46,845 | 49,595 | 46,680 | 48,400 | 946,400 | 16,133.30 |
| 2015-09-01 | 48,990 | 49,145 | 47,480 | 47,480 | 725,400 | 15,826.70 |
| 2015-08-31 | 50,430 | 50,640 | 48,890 | 49,265 | 700,000 | 16,421.70 |
| 2015-08-28 | 50,880 | 51,090 | 50,070 | 50,830 | 645,900 | 16,943.30 |
| 2015-08-27 | 51,000 | 51,380 | 49,620 | 50,290 | 749,100 | 16,763.30 |
| 2015-08-26 | 47,275 | 50,710 | 46,210 | 50,620 | 1,478,500 | 16,873.30 |
| 2015-08-25 | 49,900 | 51,450 | 47,660 | 47,975 | 1,550,200 | 15,991.70 |
| 2015-08-24 | 51,440 | 52,890 | 50,120 | 50,900 | 1,074,700 | 16,966.70 |
| 2015-08-21 | 53,130 | 53,680 | 52,140 | 52,170 | 675,800 | 17,390 |
| 2015-08-20 | 53,920 | 54,650 | 53,250 | 54,040 | 465,800 | 18,013.30 |
| 2015-08-19 | 54,130 | 54,740 | 53,740 | 53,860 | 485,500 | 17,953.30 |
| 2015-08-18 | 55,500 | 55,940 | 54,400 | 54,510 | 420,900 | 18,170 |
| 2015-08-17 | 55,390 | 55,620 | 55,110 | 55,500 | 254,500 | 18,500 |
| 2015-08-14 | 55,090 | 55,450 | 54,470 | 54,990 | 612,900 | 18,330 |
| 2015-08-13 | 54,880 | 55,720 | 54,320 | 55,510 | 738,900 | 18,503.30 |
| 2015-08-12 | 55,000 | 55,670 | 54,000 | 54,000 | 853,500 | 18,000 |
| 2015-08-11 | 56,540 | 56,760 | 55,020 | 55,550 | 712,200 | 18,516.70 |
| 2015-08-10 | 56,050 | 57,320 | 55,910 | 56,540 | 563,000 | 18,846.70 |
| 2015-08-07 | 56,430 | 57,080 | 56,200 | 56,700 | 643,700 | 18,900 |
| 2015-08-06 | 58,880 | 58,900 | 56,920 | 57,220 | 854,100 | 19,073.30 |
| 2015-08-05 | 59,580 | 59,960 | 58,440 | 58,480 | 910,800 | 19,493.30 |
| 2015-08-04 | 60,450 | 61,830 | 60,360 | 61,380 | 502,800 | 20,460 |
| 2015-08-03 | 60,820 | 61,280 | 60,440 | 60,740 | 363,300 | 20,246.70 |
| 2015-07-31 | 61,550 | 61,650 | 60,670 | 61,370 | 498,200 | 20,456.70 |
| 2015-07-30 | 60,800 | 61,970 | 60,740 | 61,930 | 737,700 | 20,643.30 |
| 2015-07-29 | 59,880 | 60,460 | 59,480 | 60,230 | 559,600 | 20,076.70 |
| 2015-07-28 | 58,050 | 59,460 | 57,820 | 59,370 | 565,800 | 19,790 |
| 2015-07-27 | 57,840 | 58,610 | 57,520 | 58,270 | 376,900 | 19,423.30 |
| 2015-07-24 | 58,900 | 59,080 | 58,210 | 58,250 | 394,400 | 19,416.70 |
| 2015-07-23 | 58,800 | 60,000 | 58,700 | 59,280 | 486,000 | 19,760 |
| 2015-07-22 | 58,510 | 59,180 | 58,500 | 58,790 | 440,000 | 19,596.70 |
| 2015-07-21 | 57,800 | 59,280 | 57,580 | 59,270 | 524,100 | 19,756.70 |
| 2015-07-17 | 56,840 | 57,440 | 56,760 | 57,220 | 429,000 | 19,073.30 |
| 2015-07-16 | 56,100 | 56,850 | 55,900 | 56,600 | 613,000 | 18,866.70 |
| 2015-07-15 | 55,840 | 56,070 | 55,240 | 55,670 | 445,300 | 18,556.70 |
| 2015-07-14 | 55,010 | 55,950 | 54,780 | 55,530 | 655,900 | 18,510 |
| 2015-07-13 | 54,000 | 54,690 | 53,650 | 54,530 | 671,300 | 18,176.70 |
| 2015-07-10 | 56,000 | 56,020 | 53,740 | 54,010 | 1,901,200 | 18,003.30 |
| 2015-07-09 | 55,200 | 57,460 | 54,760 | 57,460 | 1,136,200 | 19,153.30 |
| 2015-07-08 | 56,250 | 56,540 | 54,810 | 55,180 | 906,400 | 18,393.30 |
| 2015-07-07 | 55,920 | 56,250 | 55,640 | 56,250 | 505,900 | 18,750 |
| 2015-07-06 | 54,570 | 55,640 | 54,320 | 54,810 | 876,900 | 18,270 |
| 2015-07-03 | 56,130 | 56,280 | 54,880 | 55,740 | 989,600 | 18,580 |
| 2015-07-02 | 57,780 | 58,400 | 57,200 | 57,870 | 657,100 | 19,290 |
| 2015-07-01 | 55,850 | 56,660 | 55,700 | 56,610 | 439,300 | 18,870 |
| 2015-06-30 | 54,900 | 55,560 | 54,530 | 55,560 | 489,700 | 18,520 |
| 2015-06-29 | 55,500 | 56,180 | 54,550 | 54,560 | 765,900 | 18,186.70 |
| 2015-06-26 | 56,490 | 56,870 | 56,130 | 56,240 | 413,600 | 18,746.70 |
| 2015-06-25 | 55,390 | 57,000 | 55,360 | 55,970 | 556,400 | 18,656.70 |
| 2015-06-24 | 55,300 | 55,900 | 54,900 | 55,590 | 552,500 | 18,530 |
| 2015-06-23 | 53,960 | 55,080 | 53,780 | 55,080 | 675,700 | 18,360 |
| 2015-06-22 | 52,380 | 53,960 | 52,350 | 53,910 | 598,500 | 17,970 |
| 2015-06-19 | 52,340 | 52,570 | 52,140 | 52,170 | 459,700 | 17,390 |
| 2015-06-18 | 52,590 | 52,590 | 52,080 | 52,200 | 398,500 | 17,400 |
| 2015-06-17 | 52,550 | 52,720 | 52,050 | 52,560 | 374,400 | 17,520 |
| 2015-06-16 | 52,660 | 53,100 | 52,340 | 52,550 | 359,800 | 17,516.70 |
| 2015-06-15 | 52,320 | 52,770 | 52,290 | 52,740 | 361,900 | 17,580 |
| 2015-06-12 | 53,400 | 53,400 | 52,440 | 52,770 | 1,304,500 | 17,590 |
| 2015-06-11 | 51,390 | 52,980 | 51,370 | 52,980 | 726,900 | 17,660 |
| 2015-06-10 | 50,970 | 51,440 | 50,580 | 51,000 | 493,800 | 17,000 |
| 2015-06-09 | 51,390 | 51,580 | 50,660 | 50,660 | 517,400 | 16,886.70 |
| 2015-06-08 | 51,330 | 51,750 | 51,250 | 51,720 | 453,900 | 17,240 |
| 2015-06-05 | 50,690 | 51,060 | 50,520 | 50,960 | 356,400 | 16,986.70 |
| 2015-06-04 | 51,270 | 51,430 | 50,640 | 50,740 | 432,400 | 16,913.30 |
| 2015-06-03 | 51,250 | 51,270 | 50,830 | 51,030 | 476,000 | 17,010 |
| 2015-06-02 | 51,440 | 51,500 | 51,030 | 51,320 | 356,000 | 17,106.70 |
| 2015-06-01 | 51,120 | 51,440 | 50,970 | 51,250 | 351,700 | 17,083.30 |
| 2015-05-29 | 50,700 | 51,640 | 50,550 | 51,300 | 588,000 | 17,100 |
| 2015-05-28 | 51,270 | 51,490 | 50,630 | 50,970 | 524,300 | 16,990 |
| 2015-05-27 | 50,510 | 50,980 | 50,460 | 50,930 | 424,300 | 16,976.70 |
| 2015-05-26 | 50,750 | 50,950 | 50,520 | 50,880 | 474,200 | 16,960 |
| 2015-05-25 | 50,150 | 50,810 | 50,150 | 50,670 | 359,400 | 16,890 |
| 2015-05-22 | 50,010 | 50,400 | 49,635 | 50,300 | 395,300 | 16,766.70 |
| 2015-05-21 | 50,110 | 50,460 | 49,995 | 50,100 | 317,500 | 16,700 |
| 2015-05-20 | 50,280 | 50,630 | 50,050 | 50,200 | 509,100 | 16,733.30 |
| 2015-05-19 | 49,490 | 50,230 | 49,250 | 50,010 | 728,500 | 16,670 |
| 2015-05-18 | 48,505 | 49,130 | 48,280 | 49,035 | 297,700 | 16,345 |
| 2015-05-15 | 48,680 | 48,940 | 48,410 | 48,565 | 429,300 | 16,188.30 |
| 2015-05-14 | 49,055 | 49,150 | 48,220 | 48,275 | 666,700 | 16,091.70 |
| 2015-05-13 | 48,545 | 49,545 | 48,130 | 49,515 | 638,200 | 16,505 |
| 2015-05-12 | 48,250 | 48,620 | 47,930 | 48,335 | 556,400 | 16,111.70 |
| 2015-05-11 | 47,820 | 48,450 | 47,660 | 48,450 | 498,500 | 16,150 |
| 2015-05-08 | 47,100 | 47,790 | 47,030 | 47,120 | 822,600 | 15,706.70 |
| 2015-05-07 | 47,295 | 47,500 | 47,015 | 47,105 | 608,200 | 15,701.70 |
| 2015-05-01 | 47,205 | 47,830 | 47,075 | 47,590 | 554,700 | 15,863.30 |
| 2015-04-30 | 48,480 | 48,480 | 47,295 | 47,295 | 832,300 | 15,765 |
| 2015-04-28 | 48,600 | 49,145 | 48,410 | 48,930 | 567,700 | 16,310 |
| 2015-04-27 | 48,700 | 48,710 | 48,050 | 48,050 | 481,100 | 16,016.70 |
| 2015-04-24 | 49,225 | 49,435 | 48,675 | 48,705 | 422,900 | 16,235 |
| 2015-04-23 | 49,450 | 49,600 | 48,965 | 49,395 | 545,500 | 16,465 |
| 2015-04-22 | 48,830 | 49,340 | 48,635 | 49,245 | 549,500 | 16,415 |
| 2015-04-21 | 48,270 | 48,500 | 47,730 | 48,385 | 481,500 | 16,128.30 |
| 2015-04-20 | 47,600 | 48,310 | 47,400 | 48,075 | 504,800 | 16,025 |
| 2015-04-17 | 48,500 | 48,595 | 47,750 | 47,760 | 534,500 | 15,920 |
| 2015-04-16 | 49,220 | 49,270 | 48,520 | 48,600 | 466,000 | 16,200 |
| 2015-04-15 | 49,735 | 49,860 | 49,030 | 49,185 | 460,700 | 16,395 |
| 2015-04-14 | 49,835 | 50,080 | 49,705 | 49,805 | 377,400 | 16,601.70 |
| 2015-04-13 | 50,200 | 50,350 | 49,750 | 50,150 | 468,900 | 16,716.70 |
| 2015-04-10 | 49,500 | 50,650 | 49,410 | 49,700 | 1,730,300 | 16,566.70 |
| 2015-04-09 | 47,715 | 48,560 | 47,685 | 48,500 | 630,800 | 16,166.70 |
| 2015-04-08 | 47,380 | 47,580 | 47,095 | 47,580 | 483,600 | 15,860 |
| 2015-04-07 | 47,410 | 47,540 | 47,020 | 47,540 | 537,700 | 15,846.70 |
| 2015-04-06 | 47,395 | 47,620 | 47,235 | 47,300 | 465,200 | 15,766.70 |
| 2015-04-03 | 47,280 | 47,765 | 47,200 | 47,610 | 511,000 | 15,870 |
| 2015-04-02 | 46,865 | 47,280 | 46,505 | 47,115 | 666,400 | 15,705 |
| 2015-04-01 | 47,180 | 47,200 | 46,410 | 46,770 | 883,600 | 15,590 |
| 2015-03-31 | 47,500 | 47,585 | 46,495 | 46,495 | 860,000 | 15,498.30 |
| 2015-03-30 | 46,455 | 47,880 | 46,430 | 47,455 | 730,600 | 15,818.30 |
| 2015-03-27 | 46,610 | 47,280 | 45,720 | 46,225 | 653,300 | 15,408.30 |
| 2015-03-26 | 46,800 | 47,055 | 46,210 | 46,330 | 508,200 | 15,443.30 |
| 2015-03-25 | 47,125 | 47,255 | 46,525 | 46,925 | 432,400 | 15,641.70 |
| 2015-03-24 | 47,145 | 47,480 | 46,865 | 46,950 | 457,000 | 15,650 |
| 2015-03-23 | 46,900 | 47,275 | 46,620 | 47,145 | 477,000 | 15,715 |
| 2015-03-20 | 45,670 | 46,815 | 45,670 | 46,815 | 616,800 | 15,605 |
| 2015-03-19 | 45,585 | 45,930 | 45,410 | 45,475 | 601,700 | 15,158.30 |
| 2015-03-18 | 46,295 | 46,325 | 45,760 | 46,140 | 468,200 | 15,380 |
| 2015-03-17 | 46,810 | 46,845 | 46,175 | 46,200 | 423,600 | 15,400 |
| 2015-03-16 | 46,190 | 46,760 | 46,160 | 46,265 | 498,500 | 15,421.70 |
| 2015-03-13 | 46,165 | 46,520 | 45,910 | 46,275 | 1,911,400 | 15,425 |
| 2015-03-12 | 45,125 | 45,680 | 44,840 | 45,515 | 582,600 | 15,171.70 |
| 2015-03-11 | 44,190 | 45,395 | 44,105 | 44,920 | 603,900 | 14,973.30 |
| 2015-03-10 | 45,640 | 45,720 | 44,255 | 44,420 | 685,800 | 14,806.70 |
| 2015-03-09 | 45,680 | 45,885 | 45,325 | 45,340 | 511,600 | 15,113.30 |
| 2015-03-06 | 46,180 | 46,720 | 46,015 | 46,115 | 525,300 | 15,371.70 |
| 2015-03-05 | 46,010 | 46,285 | 45,690 | 45,690 | 345,900 | 15,230 |
| 2015-03-04 | 45,910 | 46,415 | 45,770 | 46,165 | 363,900 | 15,388.30 |
| 2015-03-03 | 47,000 | 47,035 | 46,000 | 46,040 | 477,800 | 15,346.70 |
| 2015-03-02 | 46,525 | 47,065 | 46,300 | 46,850 | 495,900 | 15,616.70 |
| 2015-02-27 | 46,150 | 46,665 | 46,000 | 46,330 | 558,800 | 15,443.30 |
| 2015-02-26 | 45,030 | 46,050 | 44,940 | 45,990 | 582,500 | 15,330 |
| 2015-02-25 | 45,000 | 45,195 | 44,725 | 44,905 | 504,200 | 14,968.30 |
| 2015-02-24 | 44,500 | 45,300 | 44,440 | 45,300 | 728,600 | 15,100 |
| 2015-02-23 | 43,545 | 44,455 | 43,270 | 44,355 | 800,900 | 14,785 |
| 2015-02-20 | 43,220 | 43,345 | 42,810 | 42,910 | 444,700 | 14,303.30 |
| 2015-02-19 | 43,780 | 43,970 | 43,035 | 43,065 | 563,200 | 14,355 |
| 2015-02-18 | 43,505 | 43,740 | 43,325 | 43,705 | 520,800 | 14,568.30 |
| 2015-02-17 | 43,850 | 44,040 | 43,400 | 43,505 | 333,700 | 14,501.70 |
| 2015-02-16 | 44,115 | 44,295 | 44,000 | 44,065 | 296,700 | 14,688.30 |
| 2015-02-13 | 43,940 | 44,250 | 43,850 | 44,005 | 682,000 | 14,668.30 |
| 2015-02-12 | 44,250 | 44,340 | 43,870 | 44,305 | 505,100 | 14,768.30 |
| 2015-02-10 | 43,615 | 43,690 | 43,235 | 43,435 | 456,700 | 14,478.30 |
| 2015-02-09 | 44,435 | 44,445 | 43,900 | 43,935 | 362,200 | 14,645 |
| 2015-02-06 | 44,175 | 44,270 | 43,815 | 44,005 | 354,300 | 14,668.30 |
| 2015-02-05 | 43,560 | 43,920 | 43,425 | 43,475 | 477,400 | 14,491.70 |
| 2015-02-04 | 43,100 | 43,890 | 42,930 | 43,850 | 636,800 | 14,616.70 |
| 2015-02-03 | 43,245 | 43,350 | 42,055 | 42,185 | 517,600 | 14,061.70 |
| 2015-02-02 | 43,400 | 43,740 | 43,005 | 43,055 | 430,700 | 14,351.70 |
| 2015-01-30 | 44,300 | 44,400 | 43,720 | 44,020 | 577,500 | 14,673.30 |
| 2015-01-29 | 43,165 | 44,220 | 43,100 | 43,675 | 648,300 | 14,558.30 |
| 2015-01-28 | 42,845 | 43,865 | 42,720 | 43,600 | 582,300 | 14,533.30 |
| 2015-01-27 | 42,870 | 43,380 | 42,670 | 43,160 | 471,200 | 14,386.70 |
| 2015-01-26 | 41,945 | 42,580 | 41,900 | 42,340 | 384,200 | 14,113.30 |
| 2015-01-23 | 42,970 | 43,095 | 42,485 | 42,645 | 356,600 | 14,215 |
| 2015-01-22 | 42,500 | 42,530 | 41,800 | 42,270 | 529,300 | 14,090 |
| 2015-01-21 | 42,800 | 43,090 | 42,260 | 42,385 | 566,300 | 14,128.30 |
| 2015-01-20 | 41,550 | 42,700 | 41,455 | 42,700 | 509,400 | 14,233.30 |
| 2015-01-19 | 41,850 | 41,900 | 41,210 | 41,530 | 577,600 | 13,843.30 |
| 2015-01-16 | 41,700 | 41,995 | 40,610 | 41,370 | 1,251,300 | 13,790 |
| 2015-01-15 | 42,270 | 42,945 | 41,970 | 42,945 | 757,100 | 14,315 |
| 2015-01-14 | 43,080 | 43,310 | 41,860 | 41,940 | 998,300 | 13,980 |
| 2015-01-13 | 44,060 | 44,295 | 43,250 | 43,575 | 938,300 | 14,525 |
| 2015-01-09 | 45,800 | 46,325 | 44,350 | 44,760 | 1,602,100 | 14,920 |
| 2015-01-08 | 43,650 | 44,550 | 43,400 | 44,405 | 611,300 | 14,801.70 |
| 2015-01-07 | 43,005 | 43,510 | 43,005 | 43,425 | 727,000 | 14,475 |
| 2015-01-06 | 43,365 | 43,745 | 43,110 | 43,255 | 844,600 | 14,418.30 |
| 2015-01-05 | 43,580 | 44,420 | 43,295 | 44,065 | 545,000 | 14,688.30 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
