9987 (株)スズケン 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 | 4,580 | 4,645 | 4,535 | 4,625 | 216,700 | 4,625 |
| 2015-12-29 | 4,465 | 4,590 | 4,420 | 4,580 | 276,700 | 4,580 |
| 2015-12-28 | 4,470 | 4,505 | 4,390 | 4,465 | 171,300 | 4,465 |
| 2015-12-25 | 4,480 | 4,535 | 4,435 | 4,470 | 100,200 | 4,470 |
| 2015-12-24 | 4,635 | 4,640 | 4,435 | 4,450 | 201,200 | 4,450 |
| 2015-12-22 | 4,570 | 4,620 | 4,545 | 4,615 | 295,400 | 4,615 |
| 2015-12-21 | 4,610 | 4,640 | 4,485 | 4,560 | 387,900 | 4,560 |
| 2015-12-18 | 4,590 | 4,730 | 4,590 | 4,615 | 531,100 | 4,615 |
| 2015-12-17 | 4,600 | 4,630 | 4,550 | 4,585 | 315,500 | 4,585 |
| 2015-12-16 | 4,520 | 4,565 | 4,455 | 4,520 | 468,200 | 4,520 |
| 2015-12-15 | 4,525 | 4,600 | 4,505 | 4,510 | 358,500 | 4,510 |
| 2015-12-14 | 4,460 | 4,580 | 4,460 | 4,570 | 307,700 | 4,570 |
| 2015-12-11 | 4,560 | 4,640 | 4,550 | 4,585 | 458,200 | 4,585 |
| 2015-12-10 | 4,540 | 4,540 | 4,470 | 4,490 | 322,600 | 4,490 |
| 2015-12-09 | 4,655 | 4,685 | 4,545 | 4,565 | 392,200 | 4,565 |
| 2015-12-08 | 4,640 | 4,695 | 4,600 | 4,615 | 430,900 | 4,615 |
| 2015-12-07 | 4,585 | 4,650 | 4,560 | 4,590 | 363,700 | 4,590 |
| 2015-12-04 | 4,560 | 4,615 | 4,530 | 4,555 | 629,600 | 4,555 |
| 2015-12-03 | 4,800 | 4,830 | 4,620 | 4,670 | 783,400 | 4,670 |
| 2015-12-02 | 4,850 | 5,000 | 4,810 | 4,870 | 557,000 | 4,870 |
| 2015-12-01 | 4,735 | 4,830 | 4,695 | 4,805 | 444,100 | 4,805 |
| 2015-11-30 | 4,820 | 4,825 | 4,700 | 4,805 | 560,700 | 4,805 |
| 2015-11-27 | 4,930 | 4,940 | 4,850 | 4,870 | 429,200 | 4,870 |
| 2015-11-26 | 4,910 | 4,945 | 4,860 | 4,920 | 277,500 | 4,920 |
| 2015-11-25 | 4,940 | 4,950 | 4,875 | 4,935 | 240,600 | 4,935 |
| 2015-11-24 | 4,880 | 5,000 | 4,845 | 4,980 | 377,200 | 4,980 |
| 2015-11-20 | 4,880 | 4,960 | 4,850 | 4,950 | 305,900 | 4,950 |
| 2015-11-19 | 4,960 | 4,985 | 4,870 | 4,925 | 481,800 | 4,925 |
| 2015-11-18 | 4,950 | 4,980 | 4,910 | 4,925 | 224,800 | 4,925 |
| 2015-11-17 | 4,950 | 4,950 | 4,855 | 4,885 | 357,100 | 4,885 |
| 2015-11-16 | 4,820 | 4,935 | 4,780 | 4,890 | 224,400 | 4,890 |
| 2015-11-13 | 4,825 | 4,885 | 4,780 | 4,885 | 285,600 | 4,885 |
| 2015-11-12 | 4,820 | 4,900 | 4,810 | 4,850 | 301,200 | 4,850 |
| 2015-11-11 | 4,765 | 4,890 | 4,730 | 4,860 | 327,800 | 4,860 |
| 2015-11-10 | 4,720 | 4,800 | 4,720 | 4,770 | 353,000 | 4,770 |
| 2015-11-09 | 4,745 | 4,790 | 4,715 | 4,770 | 214,200 | 4,770 |
| 2015-11-06 | 4,610 | 4,740 | 4,545 | 4,730 | 310,000 | 4,730 |
| 2015-11-05 | 4,500 | 4,615 | 4,460 | 4,590 | 300,900 | 4,590 |
| 2015-11-04 | 4,700 | 4,780 | 4,555 | 4,565 | 615,500 | 4,565 |
| 2015-11-02 | 4,655 | 4,655 | 4,570 | 4,635 | 443,100 | 4,635 |
| 2015-10-30 | 4,530 | 4,675 | 4,525 | 4,655 | 515,500 | 4,655 |
| 2015-10-29 | 4,480 | 4,510 | 4,430 | 4,485 | 526,100 | 4,485 |
| 2015-10-28 | 4,400 | 4,490 | 4,340 | 4,390 | 725,600 | 4,390 |
| 2015-10-27 | 4,410 | 4,480 | 4,355 | 4,370 | 285,300 | 4,370 |
| 2015-10-26 | 4,410 | 4,435 | 4,380 | 4,400 | 142,400 | 4,400 |
| 2015-10-23 | 4,420 | 4,420 | 4,345 | 4,370 | 269,400 | 4,370 |
| 2015-10-22 | 4,330 | 4,375 | 4,290 | 4,315 | 209,300 | 4,315 |
| 2015-10-21 | 4,315 | 4,400 | 4,270 | 4,380 | 387,400 | 4,380 |
| 2015-10-20 | 4,280 | 4,340 | 4,245 | 4,330 | 280,600 | 4,330 |
| 2015-10-19 | 4,210 | 4,295 | 4,150 | 4,245 | 269,100 | 4,245 |
| 2015-10-16 | 4,225 | 4,295 | 4,205 | 4,230 | 356,800 | 4,230 |
| 2015-10-15 | 3,990 | 4,155 | 3,990 | 4,155 | 273,300 | 4,155 |
| 2015-10-14 | 4,010 | 4,050 | 3,975 | 3,985 | 248,000 | 3,985 |
| 2015-10-13 | 4,005 | 4,050 | 3,955 | 4,005 | 256,600 | 4,005 |
| 2015-10-09 | 3,945 | 3,990 | 3,875 | 3,980 | 417,600 | 3,980 |
| 2015-10-08 | 4,015 | 4,015 | 3,885 | 3,900 | 299,500 | 3,900 |
| 2015-10-07 | 4,030 | 4,070 | 3,940 | 4,005 | 471,400 | 4,005 |
| 2015-10-06 | 4,005 | 4,020 | 3,930 | 3,985 | 401,000 | 3,985 |
| 2015-10-05 | 3,940 | 3,990 | 3,885 | 3,985 | 311,900 | 3,985 |
| 2015-10-02 | 3,995 | 3,995 | 3,845 | 3,885 | 362,200 | 3,885 |
| 2015-10-01 | 4,030 | 4,035 | 3,890 | 3,925 | 379,600 | 3,925 |
| 2015-09-30 | 3,935 | 3,990 | 3,900 | 3,975 | 398,200 | 3,975 |
| 2015-09-29 | 4,010 | 4,015 | 3,835 | 3,855 | 382,300 | 3,855 |
| 2015-09-28 | 4,060 | 4,135 | 4,005 | 4,080 | 272,700 | 4,080 |
| 2015-09-25 | 4,035 | 4,080 | 4,000 | 4,065 | 365,500 | 4,065 |
| 2015-09-24 | 4,040 | 4,140 | 3,985 | 4,005 | 264,900 | 4,005 |
| 2015-09-18 | 4,055 | 4,110 | 4,025 | 4,030 | 291,100 | 4,030 |
| 2015-09-17 | 4,100 | 4,100 | 3,975 | 4,060 | 261,200 | 4,060 |
| 2015-09-16 | 4,185 | 4,185 | 4,035 | 4,055 | 255,700 | 4,055 |
| 2015-09-15 | 4,200 | 4,235 | 4,095 | 4,120 | 194,000 | 4,120 |
| 2015-09-14 | 4,215 | 4,225 | 4,130 | 4,130 | 181,100 | 4,130 |
| 2015-09-11 | 4,075 | 4,200 | 4,045 | 4,180 | 435,700 | 4,180 |
| 2015-09-10 | 4,110 | 4,120 | 3,990 | 4,080 | 454,000 | 4,080 |
| 2015-09-09 | 4,175 | 4,250 | 4,145 | 4,250 | 347,700 | 4,250 |
| 2015-09-08 | 4,200 | 4,275 | 4,080 | 4,105 | 372,600 | 4,105 |
| 2015-09-07 | 4,180 | 4,220 | 4,110 | 4,160 | 225,500 | 4,160 |
| 2015-09-04 | 4,290 | 4,290 | 4,165 | 4,230 | 344,400 | 4,230 |
| 2015-09-03 | 4,220 | 4,310 | 4,170 | 4,260 | 403,300 | 4,260 |
| 2015-09-02 | 4,030 | 4,245 | 4,020 | 4,185 | 535,000 | 4,185 |
| 2015-09-01 | 4,140 | 4,220 | 4,070 | 4,090 | 391,500 | 4,090 |
| 2015-08-31 | 4,155 | 4,180 | 4,110 | 4,170 | 220,000 | 4,170 |
| 2015-08-28 | 4,200 | 4,215 | 4,130 | 4,170 | 182,200 | 4,170 |
| 2015-08-27 | 4,090 | 4,230 | 4,080 | 4,105 | 344,700 | 4,105 |
| 2015-08-26 | 3,870 | 4,065 | 3,860 | 3,960 | 491,500 | 3,960 |
| 2015-08-25 | 3,845 | 4,075 | 3,840 | 3,940 | 431,000 | 3,940 |
| 2015-08-24 | 4,205 | 4,255 | 4,050 | 4,050 | 405,900 | 4,050 |
| 2015-08-21 | 4,300 | 4,365 | 4,275 | 4,275 | 195,100 | 4,275 |
| 2015-08-20 | 4,510 | 4,590 | 4,430 | 4,430 | 130,000 | 4,430 |
| 2015-08-19 | 4,570 | 4,585 | 4,500 | 4,510 | 130,300 | 4,510 |
| 2015-08-18 | 4,595 | 4,640 | 4,570 | 4,575 | 108,600 | 4,575 |
| 2015-08-17 | 4,525 | 4,605 | 4,520 | 4,595 | 165,600 | 4,595 |
| 2015-08-14 | 4,500 | 4,580 | 4,485 | 4,525 | 191,700 | 4,525 |
| 2015-08-13 | 4,515 | 4,555 | 4,475 | 4,505 | 334,100 | 4,505 |
| 2015-08-12 | 4,550 | 4,610 | 4,510 | 4,565 | 233,800 | 4,565 |
| 2015-08-11 | 4,640 | 4,665 | 4,495 | 4,565 | 257,100 | 4,565 |
| 2015-08-10 | 4,505 | 4,610 | 4,475 | 4,585 | 302,000 | 4,585 |
| 2015-08-07 | 4,505 | 4,515 | 4,430 | 4,490 | 248,700 | 4,490 |
| 2015-08-06 | 4,500 | 4,650 | 4,490 | 4,560 | 291,200 | 4,560 |
| 2015-08-05 | 4,415 | 4,485 | 4,355 | 4,445 | 305,000 | 4,445 |
| 2015-08-04 | 4,425 | 4,465 | 4,340 | 4,405 | 365,500 | 4,405 |
| 2015-08-03 | 4,390 | 4,495 | 4,390 | 4,425 | 329,100 | 4,425 |
| 2015-07-31 | 4,350 | 4,400 | 4,285 | 4,390 | 294,900 | 4,390 |
| 2015-07-30 | 4,310 | 4,395 | 4,310 | 4,355 | 369,900 | 4,355 |
| 2015-07-29 | 4,235 | 4,285 | 4,225 | 4,270 | 143,300 | 4,270 |
| 2015-07-28 | 4,220 | 4,275 | 4,195 | 4,210 | 205,100 | 4,210 |
| 2015-07-27 | 4,295 | 4,325 | 4,210 | 4,240 | 238,400 | 4,240 |
| 2015-07-24 | 4,300 | 4,330 | 4,265 | 4,265 | 162,200 | 4,265 |
| 2015-07-23 | 4,220 | 4,280 | 4,215 | 4,270 | 142,400 | 4,270 |
| 2015-07-22 | 4,275 | 4,295 | 4,205 | 4,215 | 258,600 | 4,215 |
| 2015-07-21 | 4,215 | 4,285 | 4,195 | 4,275 | 268,700 | 4,275 |
| 2015-07-17 | 4,255 | 4,265 | 4,165 | 4,195 | 280,200 | 4,195 |
| 2015-07-16 | 4,280 | 4,310 | 4,230 | 4,255 | 326,300 | 4,255 |
| 2015-07-15 | 4,200 | 4,290 | 4,185 | 4,255 | 392,500 | 4,255 |
| 2015-07-14 | 4,100 | 4,175 | 4,070 | 4,155 | 311,400 | 4,155 |
| 2015-07-13 | 3,985 | 4,095 | 3,960 | 4,065 | 598,200 | 4,065 |
| 2015-07-10 | 3,805 | 3,870 | 3,765 | 3,790 | 376,300 | 3,790 |
| 2015-07-09 | 3,780 | 3,805 | 3,695 | 3,800 | 447,600 | 3,800 |
| 2015-07-08 | 3,995 | 4,020 | 3,850 | 3,850 | 366,000 | 3,850 |
| 2015-07-07 | 4,000 | 4,045 | 4,000 | 4,030 | 281,900 | 4,030 |
| 2015-07-06 | 3,940 | 4,030 | 3,920 | 3,970 | 241,500 | 3,970 |
| 2015-07-03 | 4,000 | 4,030 | 3,965 | 4,005 | 206,100 | 4,005 |
| 2015-07-02 | 3,965 | 4,005 | 3,945 | 3,995 | 288,800 | 3,995 |
| 2015-07-01 | 3,920 | 3,960 | 3,870 | 3,950 | 343,200 | 3,950 |
| 2015-06-30 | 3,890 | 3,930 | 3,875 | 3,920 | 315,900 | 3,920 |
| 2015-06-29 | 3,890 | 3,920 | 3,865 | 3,875 | 244,800 | 3,875 |
| 2015-06-26 | 3,960 | 4,025 | 3,950 | 4,015 | 202,300 | 4,015 |
| 2015-06-25 | 3,980 | 4,070 | 3,950 | 3,995 | 251,400 | 3,995 |
| 2015-06-24 | 4,030 | 4,040 | 4,005 | 4,015 | 266,700 | 4,015 |
| 2015-06-23 | 4,000 | 4,015 | 3,970 | 4,015 | 222,600 | 4,015 |
| 2015-06-22 | 3,930 | 3,985 | 3,930 | 3,980 | 182,400 | 3,980 |
| 2015-06-19 | 3,980 | 3,980 | 3,920 | 3,920 | 244,000 | 3,920 |
| 2015-06-18 | 3,925 | 3,955 | 3,895 | 3,915 | 229,600 | 3,915 |
| 2015-06-17 | 3,980 | 3,980 | 3,905 | 3,915 | 239,900 | 3,915 |
| 2015-06-16 | 3,945 | 4,040 | 3,940 | 3,940 | 356,000 | 3,940 |
| 2015-06-15 | 3,900 | 3,945 | 3,890 | 3,935 | 246,000 | 3,935 |
| 2015-06-12 | 3,840 | 3,940 | 3,830 | 3,910 | 774,600 | 3,910 |
| 2015-06-11 | 3,850 | 3,910 | 3,845 | 3,860 | 405,400 | 3,860 |
| 2015-06-10 | 3,865 | 3,900 | 3,795 | 3,810 | 465,700 | 3,810 |
| 2015-06-09 | 3,900 | 3,920 | 3,850 | 3,855 | 542,000 | 3,855 |
| 2015-06-08 | 3,940 | 3,960 | 3,900 | 3,925 | 492,200 | 3,925 |
| 2015-06-05 | 3,920 | 3,995 | 3,920 | 3,935 | 461,400 | 3,935 |
| 2015-06-04 | 4,050 | 4,055 | 3,960 | 4,040 | 431,600 | 4,040 |
| 2015-06-03 | 4,065 | 4,080 | 4,035 | 4,075 | 183,300 | 4,075 |
| 2015-06-02 | 4,085 | 4,100 | 4,070 | 4,080 | 230,000 | 4,080 |
| 2015-06-01 | 4,015 | 4,085 | 3,985 | 4,065 | 298,200 | 4,065 |
| 2015-05-29 | 3,990 | 4,095 | 3,970 | 4,055 | 526,600 | 4,055 |
| 2015-05-28 | 3,980 | 3,980 | 3,935 | 3,970 | 187,000 | 3,970 |
| 2015-05-27 | 3,970 | 3,980 | 3,940 | 3,960 | 219,800 | 3,960 |
| 2015-05-26 | 4,000 | 4,000 | 3,970 | 3,975 | 186,900 | 3,975 |
| 2015-05-25 | 3,990 | 3,995 | 3,965 | 3,980 | 221,600 | 3,980 |
| 2015-05-22 | 4,000 | 4,000 | 3,950 | 3,970 | 196,400 | 3,970 |
| 2015-05-21 | 3,955 | 4,000 | 3,940 | 3,990 | 357,900 | 3,990 |
| 2015-05-20 | 3,925 | 4,000 | 3,925 | 3,930 | 333,100 | 3,930 |
| 2015-05-19 | 3,845 | 3,905 | 3,845 | 3,865 | 305,400 | 3,865 |
| 2015-05-18 | 3,800 | 3,850 | 3,795 | 3,845 | 227,400 | 3,845 |
| 2015-05-15 | 3,735 | 3,800 | 3,730 | 3,760 | 316,500 | 3,760 |
| 2015-05-14 | 3,680 | 3,775 | 3,680 | 3,715 | 374,400 | 3,715 |
| 2015-05-13 | 3,660 | 3,715 | 3,610 | 3,675 | 411,700 | 3,675 |
| 2015-05-12 | 3,680 | 3,725 | 3,570 | 3,700 | 441,500 | 3,700 |
| 2015-05-11 | 3,820 | 3,820 | 3,640 | 3,740 | 310,500 | 3,740 |
| 2015-05-08 | 3,715 | 3,735 | 3,645 | 3,665 | 245,300 | 3,665 |
| 2015-05-07 | 3,750 | 3,805 | 3,685 | 3,715 | 351,500 | 3,715 |
| 2015-05-01 | 3,730 | 3,765 | 3,655 | 3,720 | 285,100 | 3,720 |
| 2015-04-30 | 3,775 | 3,825 | 3,730 | 3,755 | 302,700 | 3,755 |
| 2015-04-28 | 3,850 | 3,860 | 3,810 | 3,840 | 194,800 | 3,840 |
| 2015-04-27 | 3,835 | 3,865 | 3,795 | 3,835 | 188,000 | 3,835 |
| 2015-04-24 | 3,820 | 3,840 | 3,800 | 3,825 | 113,100 | 3,825 |
| 2015-04-23 | 3,855 | 3,885 | 3,790 | 3,825 | 229,400 | 3,825 |
| 2015-04-22 | 3,900 | 3,905 | 3,810 | 3,845 | 291,000 | 3,845 |
| 2015-04-21 | 3,805 | 3,885 | 3,805 | 3,880 | 277,800 | 3,880 |
| 2015-04-20 | 3,795 | 3,825 | 3,770 | 3,785 | 141,900 | 3,785 |
| 2015-04-17 | 3,765 | 3,850 | 3,750 | 3,825 | 177,500 | 3,825 |
| 2015-04-16 | 3,800 | 3,820 | 3,750 | 3,810 | 230,000 | 3,810 |
| 2015-04-15 | 3,835 | 3,880 | 3,770 | 3,795 | 252,900 | 3,795 |
| 2015-04-14 | 3,870 | 3,895 | 3,820 | 3,840 | 131,600 | 3,840 |
| 2015-04-13 | 3,860 | 3,920 | 3,840 | 3,870 | 283,500 | 3,870 |
| 2015-04-10 | 3,850 | 3,850 | 3,745 | 3,790 | 274,800 | 3,790 |
| 2015-04-09 | 3,845 | 3,845 | 3,805 | 3,845 | 243,900 | 3,845 |
| 2015-04-08 | 3,800 | 3,840 | 3,790 | 3,830 | 265,200 | 3,830 |
| 2015-04-07 | 3,770 | 3,800 | 3,740 | 3,770 | 302,800 | 3,770 |
| 2015-04-06 | 3,675 | 3,760 | 3,675 | 3,750 | 156,500 | 3,750 |
| 2015-04-03 | 3,685 | 3,720 | 3,670 | 3,710 | 150,400 | 3,710 |
| 2015-04-02 | 3,610 | 3,700 | 3,605 | 3,675 | 444,900 | 3,675 |
| 2015-04-01 | 3,650 | 3,650 | 3,550 | 3,585 | 368,800 | 3,585 |
| 2015-03-31 | 3,750 | 3,805 | 3,660 | 3,665 | 357,700 | 3,665 |
| 2015-03-30 | 3,600 | 3,640 | 3,585 | 3,625 | 178,700 | 3,625 |
| 2015-03-27 | 3,730 | 3,755 | 3,570 | 3,625 | 331,100 | 3,625 |
| 2015-03-26 | 4,080 | 4,090 | 4,030 | 4,055 | 183,200 | 3,686.36 |
| 2015-03-25 | 4,090 | 4,145 | 4,050 | 4,100 | 213,400 | 3,727.27 |
| 2015-03-24 | 4,070 | 4,100 | 4,045 | 4,100 | 342,100 | 3,727.27 |
| 2015-03-23 | 4,085 | 4,125 | 4,050 | 4,065 | 298,600 | 3,695.45 |
| 2015-03-20 | 4,075 | 4,080 | 4,015 | 4,050 | 263,700 | 3,681.82 |
| 2015-03-19 | 4,090 | 4,095 | 4,010 | 4,060 | 328,300 | 3,690.91 |
| 2015-03-18 | 4,135 | 4,145 | 4,080 | 4,100 | 226,400 | 3,727.27 |
| 2015-03-17 | 4,090 | 4,155 | 4,085 | 4,105 | 284,700 | 3,731.82 |
| 2015-03-16 | 4,030 | 4,050 | 3,985 | 4,050 | 208,700 | 3,681.82 |
| 2015-03-13 | 4,095 | 4,095 | 4,020 | 4,040 | 458,000 | 3,672.73 |
| 2015-03-12 | 4,000 | 4,060 | 3,970 | 4,025 | 233,000 | 3,659.09 |
| 2015-03-11 | 3,970 | 3,990 | 3,945 | 3,980 | 203,800 | 3,618.18 |
| 2015-03-10 | 3,965 | 3,980 | 3,920 | 3,965 | 219,400 | 3,604.55 |
| 2015-03-09 | 3,980 | 3,980 | 3,905 | 3,920 | 126,700 | 3,563.64 |
| 2015-03-06 | 3,940 | 3,980 | 3,925 | 3,965 | 183,900 | 3,604.55 |
| 2015-03-05 | 3,870 | 3,945 | 3,870 | 3,940 | 247,500 | 3,581.82 |
| 2015-03-04 | 3,840 | 3,860 | 3,790 | 3,850 | 207,500 | 3,500 |
| 2015-03-03 | 3,835 | 3,835 | 3,770 | 3,825 | 193,600 | 3,477.27 |
| 2015-03-02 | 3,790 | 3,840 | 3,780 | 3,810 | 139,000 | 3,463.64 |
| 2015-02-27 | 3,835 | 3,835 | 3,760 | 3,775 | 322,800 | 3,431.82 |
| 2015-02-26 | 3,815 | 3,865 | 3,815 | 3,830 | 256,000 | 3,481.82 |
| 2015-02-25 | 3,800 | 3,825 | 3,770 | 3,815 | 258,700 | 3,468.18 |
| 2015-02-24 | 3,770 | 3,795 | 3,740 | 3,765 | 243,600 | 3,422.73 |
| 2015-02-23 | 3,760 | 3,775 | 3,715 | 3,735 | 140,100 | 3,395.45 |
| 2015-02-20 | 3,750 | 3,750 | 3,700 | 3,740 | 149,500 | 3,400 |
| 2015-02-19 | 3,690 | 3,745 | 3,680 | 3,735 | 237,000 | 3,395.45 |
| 2015-02-18 | 3,655 | 3,710 | 3,620 | 3,650 | 225,300 | 3,318.18 |
| 2015-02-17 | 3,685 | 3,695 | 3,610 | 3,630 | 221,200 | 3,300 |
| 2015-02-16 | 3,650 | 3,720 | 3,625 | 3,695 | 151,100 | 3,359.09 |
| 2015-02-13 | 3,720 | 3,730 | 3,625 | 3,640 | 219,900 | 3,309.09 |
| 2015-02-12 | 3,700 | 3,740 | 3,635 | 3,690 | 342,100 | 3,354.55 |
| 2015-02-10 | 3,620 | 3,650 | 3,610 | 3,645 | 145,500 | 3,313.64 |
| 2015-02-09 | 3,620 | 3,630 | 3,585 | 3,625 | 126,900 | 3,295.45 |
| 2015-02-06 | 3,550 | 3,565 | 3,510 | 3,565 | 200,400 | 3,240.91 |
| 2015-02-05 | 3,580 | 3,610 | 3,450 | 3,545 | 345,600 | 3,222.73 |
| 2015-02-04 | 3,400 | 3,560 | 3,375 | 3,560 | 353,600 | 3,236.36 |
| 2015-02-03 | 3,375 | 3,385 | 3,325 | 3,375 | 251,700 | 3,068.18 |
| 2015-02-02 | 3,320 | 3,395 | 3,285 | 3,390 | 179,600 | 3,081.82 |
| 2015-01-30 | 3,370 | 3,370 | 3,320 | 3,335 | 216,100 | 3,031.82 |
| 2015-01-29 | 3,310 | 3,365 | 3,305 | 3,320 | 139,600 | 3,018.18 |
| 2015-01-28 | 3,295 | 3,370 | 3,285 | 3,360 | 113,700 | 3,054.55 |
| 2015-01-27 | 3,320 | 3,345 | 3,300 | 3,345 | 144,100 | 3,040.91 |
| 2015-01-26 | 3,220 | 3,265 | 3,210 | 3,265 | 135,000 | 2,968.18 |
| 2015-01-23 | 3,250 | 3,280 | 3,205 | 3,275 | 209,300 | 2,977.27 |
| 2015-01-22 | 3,300 | 3,305 | 3,215 | 3,240 | 266,900 | 2,945.45 |
| 2015-01-21 | 3,345 | 3,350 | 3,300 | 3,330 | 204,600 | 3,027.27 |
| 2015-01-20 | 3,330 | 3,375 | 3,305 | 3,375 | 186,200 | 3,068.18 |
| 2015-01-19 | 3,295 | 3,300 | 3,260 | 3,300 | 134,700 | 3,000 |
| 2015-01-16 | 3,250 | 3,300 | 3,205 | 3,260 | 253,100 | 2,963.64 |
| 2015-01-15 | 3,265 | 3,335 | 3,250 | 3,320 | 175,500 | 3,018.18 |
| 2015-01-14 | 3,185 | 3,250 | 3,185 | 3,240 | 197,500 | 2,945.45 |
| 2015-01-13 | 3,230 | 3,230 | 3,165 | 3,215 | 267,900 | 2,922.73 |
| 2015-01-09 | 3,310 | 3,310 | 3,245 | 3,270 | 271,700 | 2,972.73 |
| 2015-01-08 | 3,270 | 3,295 | 3,225 | 3,250 | 371,700 | 2,954.55 |
| 2015-01-07 | 3,225 | 3,300 | 3,210 | 3,270 | 182,200 | 2,972.73 |
| 2015-01-06 | 3,285 | 3,295 | 3,245 | 3,255 | 279,900 | 2,959.09 |
| 2015-01-05 | 3,350 | 3,370 | 3,315 | 3,345 | 175,300 | 3,040.91 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株