7467 萩原電気ホールディングス(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 | 2,330 | 2,340 | 2,297 | 2,312 | 52,900 | 2,312 |
| 2015-12-29 | 2,320 | 2,344 | 2,295 | 2,306 | 56,800 | 2,306 |
| 2015-12-28 | 2,288 | 2,348 | 2,288 | 2,324 | 50,300 | 2,324 |
| 2015-12-25 | 2,300 | 2,314 | 2,257 | 2,267 | 48,800 | 2,267 |
| 2015-12-24 | 2,398 | 2,430 | 2,270 | 2,303 | 152,400 | 2,303 |
| 2015-12-22 | 2,161 | 2,380 | 2,161 | 2,337 | 100,500 | 2,337 |
| 2015-12-21 | 2,250 | 2,254 | 2,113 | 2,190 | 57,800 | 2,190 |
| 2015-12-18 | 2,130 | 2,270 | 2,122 | 2,230 | 101,200 | 2,230 |
| 2015-12-17 | 2,082 | 2,117 | 2,082 | 2,102 | 27,400 | 2,102 |
| 2015-12-16 | 2,073 | 2,085 | 2,039 | 2,052 | 16,000 | 2,052 |
| 2015-12-15 | 2,104 | 2,134 | 2,029 | 2,029 | 36,800 | 2,029 |
| 2015-12-14 | 2,035 | 2,111 | 2,035 | 2,106 | 28,500 | 2,106 |
| 2015-12-11 | 2,050 | 2,100 | 2,050 | 2,071 | 25,000 | 2,071 |
| 2015-12-10 | 2,077 | 2,077 | 2,044 | 2,066 | 16,400 | 2,066 |
| 2015-12-09 | 2,041 | 2,090 | 2,034 | 2,077 | 16,500 | 2,077 |
| 2015-12-08 | 2,090 | 2,090 | 2,061 | 2,062 | 10,100 | 2,062 |
| 2015-12-07 | 2,100 | 2,107 | 2,080 | 2,088 | 24,100 | 2,088 |
| 2015-12-04 | 2,068 | 2,098 | 2,065 | 2,081 | 31,300 | 2,081 |
| 2015-12-03 | 2,068 | 2,095 | 2,068 | 2,085 | 18,800 | 2,085 |
| 2015-12-02 | 2,091 | 2,100 | 2,069 | 2,088 | 25,000 | 2,088 |
| 2015-12-01 | 2,096 | 2,100 | 2,055 | 2,088 | 41,400 | 2,088 |
| 2015-11-30 | 2,014 | 2,100 | 2,008 | 2,052 | 43,900 | 2,052 |
| 2015-11-27 | 2,027 | 2,027 | 2,010 | 2,014 | 8,800 | 2,014 |
| 2015-11-26 | 2,021 | 2,025 | 2,009 | 2,017 | 10,800 | 2,017 |
| 2015-11-25 | 2,002 | 2,020 | 2,002 | 2,011 | 9,900 | 2,011 |
| 2015-11-24 | 2,002 | 2,025 | 2,002 | 2,021 | 12,400 | 2,021 |
| 2015-11-20 | 2,026 | 2,030 | 2,001 | 2,021 | 15,200 | 2,021 |
| 2015-11-19 | 2,010 | 2,029 | 2,003 | 2,027 | 10,300 | 2,027 |
| 2015-11-18 | 2,022 | 2,042 | 2,010 | 2,010 | 15,800 | 2,010 |
| 2015-11-17 | 2,010 | 2,026 | 2,003 | 2,014 | 14,700 | 2,014 |
| 2015-11-16 | 1,958 | 2,010 | 1,955 | 1,990 | 12,100 | 1,990 |
| 2015-11-13 | 2,000 | 2,020 | 1,999 | 2,008 | 16,000 | 2,008 |
| 2015-11-12 | 2,000 | 2,005 | 1,986 | 1,995 | 9,100 | 1,995 |
| 2015-11-11 | 1,983 | 2,021 | 1,983 | 1,991 | 10,900 | 1,991 |
| 2015-11-10 | 1,988 | 2,025 | 1,958 | 2,007 | 18,000 | 2,007 |
| 2015-11-09 | 2,025 | 2,038 | 1,991 | 1,995 | 37,100 | 1,995 |
| 2015-11-06 | 1,825 | 1,946 | 1,822 | 1,945 | 34,700 | 1,945 |
| 2015-11-05 | 1,830 | 1,862 | 1,830 | 1,830 | 10,600 | 1,830 |
| 2015-11-04 | 1,840 | 1,840 | 1,817 | 1,829 | 14,000 | 1,829 |
| 2015-11-02 | 1,826 | 1,837 | 1,824 | 1,830 | 12,400 | 1,830 |
| 2015-10-30 | 1,845 | 1,869 | 1,821 | 1,851 | 14,000 | 1,851 |
| 2015-10-29 | 1,847 | 1,848 | 1,822 | 1,845 | 19,100 | 1,845 |
| 2015-10-28 | 1,810 | 1,825 | 1,806 | 1,822 | 7,500 | 1,822 |
| 2015-10-27 | 1,851 | 1,851 | 1,806 | 1,806 | 14,000 | 1,806 |
| 2015-10-26 | 1,830 | 1,863 | 1,830 | 1,840 | 9,800 | 1,840 |
| 2015-10-23 | 1,813 | 1,828 | 1,812 | 1,815 | 14,000 | 1,815 |
| 2015-10-22 | 1,818 | 1,826 | 1,806 | 1,813 | 10,200 | 1,813 |
| 2015-10-21 | 1,766 | 1,829 | 1,766 | 1,818 | 21,000 | 1,818 |
| 2015-10-20 | 1,773 | 1,777 | 1,755 | 1,765 | 10,000 | 1,765 |
| 2015-10-19 | 1,792 | 1,792 | 1,770 | 1,773 | 6,900 | 1,773 |
| 2015-10-16 | 1,824 | 1,824 | 1,788 | 1,800 | 10,100 | 1,800 |
| 2015-10-15 | 1,770 | 1,800 | 1,770 | 1,784 | 10,100 | 1,784 |
| 2015-10-14 | 1,790 | 1,805 | 1,763 | 1,764 | 13,500 | 1,764 |
| 2015-10-13 | 1,811 | 1,813 | 1,804 | 1,806 | 8,600 | 1,806 |
| 2015-10-09 | 1,808 | 1,837 | 1,801 | 1,830 | 19,200 | 1,830 |
| 2015-10-08 | 1,819 | 1,819 | 1,786 | 1,811 | 22,700 | 1,811 |
| 2015-10-07 | 1,781 | 1,828 | 1,781 | 1,802 | 15,200 | 1,802 |
| 2015-10-06 | 1,804 | 1,815 | 1,776 | 1,778 | 13,400 | 1,778 |
| 2015-10-05 | 1,780 | 1,810 | 1,762 | 1,776 | 15,400 | 1,776 |
| 2015-10-02 | 1,730 | 1,752 | 1,730 | 1,740 | 10,200 | 1,740 |
| 2015-10-01 | 1,740 | 1,760 | 1,720 | 1,748 | 17,000 | 1,748 |
| 2015-09-30 | 1,701 | 1,753 | 1,701 | 1,742 | 10,300 | 1,742 |
| 2015-09-29 | 1,757 | 1,763 | 1,680 | 1,701 | 17,000 | 1,701 |
| 2015-09-28 | 1,770 | 1,792 | 1,762 | 1,763 | 5,800 | 1,763 |
| 2015-09-25 | 1,786 | 1,786 | 1,769 | 1,786 | 8,600 | 1,786 |
| 2015-09-24 | 1,778 | 1,791 | 1,762 | 1,768 | 11,400 | 1,768 |
| 2015-09-18 | 1,784 | 1,790 | 1,768 | 1,788 | 10,600 | 1,788 |
| 2015-09-17 | 1,789 | 1,800 | 1,781 | 1,784 | 7,100 | 1,784 |
| 2015-09-16 | 1,783 | 1,800 | 1,779 | 1,789 | 9,700 | 1,789 |
| 2015-09-15 | 1,783 | 1,789 | 1,755 | 1,761 | 11,100 | 1,761 |
| 2015-09-14 | 1,784 | 1,794 | 1,776 | 1,779 | 4,400 | 1,779 |
| 2015-09-11 | 1,805 | 1,821 | 1,780 | 1,803 | 17,200 | 1,803 |
| 2015-09-10 | 1,748 | 1,810 | 1,748 | 1,788 | 19,400 | 1,788 |
| 2015-09-09 | 1,740 | 1,784 | 1,740 | 1,784 | 11,400 | 1,784 |
| 2015-09-08 | 1,750 | 1,765 | 1,703 | 1,703 | 9,700 | 1,703 |
| 2015-09-07 | 1,690 | 1,775 | 1,667 | 1,763 | 30,300 | 1,763 |
| 2015-09-04 | 1,761 | 1,763 | 1,673 | 1,718 | 32,900 | 1,718 |
| 2015-09-03 | 1,726 | 1,771 | 1,715 | 1,743 | 16,100 | 1,743 |
| 2015-09-02 | 1,745 | 1,761 | 1,707 | 1,719 | 26,600 | 1,719 |
| 2015-09-01 | 1,809 | 1,809 | 1,764 | 1,764 | 22,000 | 1,764 |
| 2015-08-31 | 1,810 | 1,829 | 1,810 | 1,825 | 9,300 | 1,825 |
| 2015-08-28 | 1,800 | 1,824 | 1,789 | 1,809 | 14,000 | 1,809 |
| 2015-08-27 | 1,766 | 1,801 | 1,742 | 1,746 | 17,400 | 1,746 |
| 2015-08-26 | 1,740 | 1,777 | 1,680 | 1,728 | 48,100 | 1,728 |
| 2015-08-25 | 1,722 | 1,834 | 1,678 | 1,726 | 30,700 | 1,726 |
| 2015-08-24 | 1,840 | 1,850 | 1,764 | 1,771 | 29,800 | 1,771 |
| 2015-08-21 | 1,895 | 1,908 | 1,872 | 1,878 | 22,100 | 1,878 |
| 2015-08-20 | 1,968 | 1,968 | 1,906 | 1,916 | 17,700 | 1,916 |
| 2015-08-19 | 1,989 | 1,989 | 1,963 | 1,968 | 15,000 | 1,968 |
| 2015-08-18 | 1,996 | 2,002 | 1,983 | 1,993 | 4,700 | 1,993 |
| 2015-08-17 | 1,983 | 1,995 | 1,979 | 1,986 | 3,500 | 1,986 |
| 2015-08-14 | 1,989 | 1,989 | 1,899 | 1,970 | 17,900 | 1,970 |
| 2015-08-13 | 1,988 | 2,002 | 1,987 | 1,990 | 13,600 | 1,990 |
| 2015-08-12 | 2,001 | 2,005 | 1,983 | 1,994 | 16,200 | 1,994 |
| 2015-08-11 | 2,020 | 2,025 | 2,000 | 2,002 | 16,500 | 2,002 |
| 2015-08-10 | 2,000 | 2,031 | 1,996 | 2,019 | 18,000 | 2,019 |
| 2015-08-07 | 2,001 | 2,050 | 1,996 | 2,003 | 35,800 | 2,003 |
| 2015-08-06 | 2,020 | 2,020 | 1,990 | 2,003 | 11,600 | 2,003 |
| 2015-08-05 | 1,995 | 2,017 | 1,989 | 2,000 | 13,900 | 2,000 |
| 2015-08-04 | 2,007 | 2,024 | 1,994 | 2,006 | 16,100 | 2,006 |
| 2015-08-03 | 2,009 | 2,029 | 2,001 | 2,006 | 15,900 | 2,006 |
| 2015-07-31 | 2,005 | 2,017 | 1,998 | 2,009 | 13,200 | 2,009 |
| 2015-07-30 | 2,008 | 2,008 | 1,987 | 1,993 | 14,400 | 1,993 |
| 2015-07-29 | 2,000 | 2,002 | 1,980 | 1,990 | 9,700 | 1,990 |
| 2015-07-28 | 2,000 | 2,011 | 1,991 | 1,993 | 17,700 | 1,993 |
| 2015-07-27 | 2,009 | 2,011 | 2,002 | 2,002 | 15,400 | 2,002 |
| 2015-07-24 | 2,028 | 2,044 | 2,009 | 2,009 | 14,700 | 2,009 |
| 2015-07-23 | 2,028 | 2,039 | 2,014 | 2,028 | 10,300 | 2,028 |
| 2015-07-22 | 2,061 | 2,062 | 2,027 | 2,028 | 16,100 | 2,028 |
| 2015-07-21 | 2,063 | 2,081 | 2,060 | 2,067 | 12,700 | 2,067 |
| 2015-07-17 | 2,066 | 2,066 | 2,035 | 2,047 | 12,600 | 2,047 |
| 2015-07-16 | 2,035 | 2,068 | 2,035 | 2,063 | 14,500 | 2,063 |
| 2015-07-15 | 2,034 | 2,034 | 2,010 | 2,031 | 15,300 | 2,031 |
| 2015-07-14 | 2,040 | 2,040 | 2,022 | 2,034 | 11,500 | 2,034 |
| 2015-07-13 | 2,008 | 2,045 | 2,000 | 2,005 | 10,700 | 2,005 |
| 2015-07-10 | 2,000 | 2,012 | 1,977 | 1,990 | 30,100 | 1,990 |
| 2015-07-09 | 1,970 | 1,995 | 1,933 | 1,993 | 20,600 | 1,993 |
| 2015-07-08 | 2,013 | 2,014 | 1,980 | 1,984 | 29,000 | 1,984 |
| 2015-07-07 | 2,025 | 2,025 | 2,010 | 2,011 | 7,500 | 2,011 |
| 2015-07-06 | 2,015 | 2,024 | 2,005 | 2,010 | 21,300 | 2,010 |
| 2015-07-03 | 2,050 | 2,068 | 2,035 | 2,036 | 17,200 | 2,036 |
| 2015-07-02 | 2,045 | 2,050 | 2,015 | 2,050 | 13,100 | 2,050 |
| 2015-07-01 | 2,054 | 2,054 | 2,025 | 2,030 | 26,400 | 2,030 |
| 2015-06-30 | 2,003 | 2,055 | 2,003 | 2,055 | 21,700 | 2,055 |
| 2015-06-29 | 2,030 | 2,036 | 2,001 | 2,016 | 33,300 | 2,016 |
| 2015-06-26 | 2,050 | 2,080 | 2,045 | 2,064 | 24,300 | 2,064 |
| 2015-06-25 | 2,069 | 2,069 | 2,030 | 2,038 | 18,300 | 2,038 |
| 2015-06-24 | 2,067 | 2,077 | 2,064 | 2,069 | 9,800 | 2,069 |
| 2015-06-23 | 2,041 | 2,069 | 2,039 | 2,065 | 14,400 | 2,065 |
| 2015-06-22 | 2,020 | 2,045 | 2,020 | 2,041 | 13,200 | 2,041 |
| 2015-06-19 | 2,030 | 2,044 | 2,030 | 2,037 | 11,800 | 2,037 |
| 2015-06-18 | 2,036 | 2,045 | 2,016 | 2,034 | 32,100 | 2,034 |
| 2015-06-17 | 2,048 | 2,068 | 2,037 | 2,044 | 24,400 | 2,044 |
| 2015-06-16 | 2,071 | 2,090 | 2,048 | 2,049 | 16,800 | 2,049 |
| 2015-06-15 | 2,050 | 2,090 | 2,048 | 2,087 | 13,900 | 2,087 |
| 2015-06-12 | 2,037 | 2,089 | 2,037 | 2,077 | 24,500 | 2,077 |
| 2015-06-11 | 2,057 | 2,064 | 2,039 | 2,046 | 15,000 | 2,046 |
| 2015-06-10 | 2,038 | 2,066 | 2,035 | 2,037 | 25,600 | 2,037 |
| 2015-06-09 | 2,069 | 2,081 | 2,055 | 2,055 | 21,100 | 2,055 |
| 2015-06-08 | 2,107 | 2,115 | 2,091 | 2,102 | 26,000 | 2,102 |
| 2015-06-05 | 2,108 | 2,109 | 2,091 | 2,097 | 17,600 | 2,097 |
| 2015-06-04 | 2,110 | 2,116 | 2,088 | 2,107 | 27,500 | 2,107 |
| 2015-06-03 | 2,085 | 2,129 | 2,085 | 2,110 | 55,400 | 2,110 |
| 2015-06-02 | 2,050 | 2,083 | 2,043 | 2,082 | 43,800 | 2,082 |
| 2015-06-01 | 2,009 | 2,059 | 2,009 | 2,050 | 46,100 | 2,050 |
| 2015-05-29 | 1,997 | 2,015 | 1,997 | 2,008 | 34,600 | 2,008 |
| 2015-05-28 | 2,000 | 2,035 | 1,979 | 2,001 | 71,600 | 2,001 |
| 2015-05-27 | 1,997 | 2,008 | 1,983 | 2,000 | 47,600 | 2,000 |
| 2015-05-26 | 2,000 | 2,000 | 1,985 | 1,995 | 14,500 | 1,995 |
| 2015-05-25 | 2,000 | 2,015 | 1,995 | 2,000 | 27,900 | 2,000 |
| 2015-05-22 | 2,000 | 2,019 | 1,985 | 1,999 | 32,000 | 1,999 |
| 2015-05-21 | 2,000 | 2,010 | 1,981 | 1,997 | 47,600 | 1,997 |
| 2015-05-20 | 1,985 | 2,004 | 1,983 | 2,000 | 59,000 | 2,000 |
| 2015-05-19 | 1,981 | 1,998 | 1,971 | 1,987 | 26,800 | 1,987 |
| 2015-05-18 | 1,990 | 2,002 | 1,985 | 1,997 | 55,700 | 1,997 |
| 2015-05-15 | 1,970 | 1,995 | 1,961 | 1,982 | 35,200 | 1,982 |
| 2015-05-14 | 1,956 | 1,979 | 1,945 | 1,970 | 37,500 | 1,970 |
| 2015-05-13 | 1,939 | 1,957 | 1,924 | 1,956 | 37,800 | 1,956 |
| 2015-05-12 | 1,903 | 1,951 | 1,903 | 1,946 | 43,100 | 1,946 |
| 2015-05-11 | 1,882 | 1,940 | 1,873 | 1,916 | 80,100 | 1,916 |
| 2015-05-08 | 1,820 | 1,917 | 1,811 | 1,880 | 58,200 | 1,880 |
| 2015-05-07 | 1,809 | 1,827 | 1,804 | 1,815 | 8,700 | 1,815 |
| 2015-05-01 | 1,822 | 1,831 | 1,800 | 1,816 | 28,300 | 1,816 |
| 2015-04-30 | 1,823 | 1,834 | 1,810 | 1,819 | 26,400 | 1,819 |
| 2015-04-28 | 1,847 | 1,853 | 1,829 | 1,837 | 19,000 | 1,837 |
| 2015-04-27 | 1,859 | 1,863 | 1,845 | 1,847 | 11,900 | 1,847 |
| 2015-04-24 | 1,849 | 1,854 | 1,844 | 1,848 | 16,700 | 1,848 |
| 2015-04-23 | 1,849 | 1,865 | 1,843 | 1,848 | 24,900 | 1,848 |
| 2015-04-22 | 1,830 | 1,847 | 1,830 | 1,836 | 15,900 | 1,836 |
| 2015-04-21 | 1,830 | 1,837 | 1,822 | 1,833 | 22,700 | 1,833 |
| 2015-04-20 | 1,836 | 1,838 | 1,813 | 1,827 | 22,000 | 1,827 |
| 2015-04-17 | 1,840 | 1,840 | 1,827 | 1,832 | 22,400 | 1,832 |
| 2015-04-16 | 1,849 | 1,849 | 1,832 | 1,848 | 16,800 | 1,848 |
| 2015-04-15 | 1,845 | 1,853 | 1,839 | 1,851 | 21,400 | 1,851 |
| 2015-04-14 | 1,826 | 1,847 | 1,826 | 1,845 | 17,600 | 1,845 |
| 2015-04-13 | 1,830 | 1,850 | 1,829 | 1,844 | 15,000 | 1,844 |
| 2015-04-10 | 1,831 | 1,849 | 1,820 | 1,839 | 25,900 | 1,839 |
| 2015-04-09 | 1,827 | 1,846 | 1,827 | 1,844 | 16,100 | 1,844 |
| 2015-04-08 | 1,849 | 1,855 | 1,822 | 1,832 | 56,500 | 1,832 |
| 2015-04-07 | 1,837 | 1,859 | 1,837 | 1,855 | 20,600 | 1,855 |
| 2015-04-06 | 1,860 | 1,867 | 1,835 | 1,844 | 16,300 | 1,844 |
| 2015-04-03 | 1,875 | 1,884 | 1,841 | 1,864 | 33,200 | 1,864 |
| 2015-04-02 | 1,837 | 1,861 | 1,812 | 1,846 | 35,400 | 1,846 |
| 2015-04-01 | 1,833 | 1,834 | 1,801 | 1,820 | 27,300 | 1,820 |
| 2015-03-31 | 1,837 | 1,862 | 1,825 | 1,831 | 16,100 | 1,831 |
| 2015-03-30 | 1,850 | 1,850 | 1,812 | 1,829 | 16,200 | 1,829 |
| 2015-03-27 | 1,880 | 1,886 | 1,820 | 1,849 | 23,600 | 1,849 |
| 2015-03-26 | 1,890 | 1,900 | 1,863 | 1,891 | 21,700 | 1,891 |
| 2015-03-25 | 1,919 | 1,919 | 1,880 | 1,906 | 25,500 | 1,906 |
| 2015-03-24 | 1,900 | 1,919 | 1,880 | 1,909 | 25,800 | 1,909 |
| 2015-03-23 | 1,859 | 1,896 | 1,859 | 1,895 | 41,100 | 1,895 |
| 2015-03-20 | 1,833 | 1,850 | 1,833 | 1,846 | 22,600 | 1,846 |
| 2015-03-19 | 1,839 | 1,845 | 1,823 | 1,839 | 21,500 | 1,839 |
| 2015-03-18 | 1,834 | 1,847 | 1,820 | 1,842 | 28,600 | 1,842 |
| 2015-03-17 | 1,843 | 1,843 | 1,825 | 1,826 | 26,500 | 1,826 |
| 2015-03-16 | 1,827 | 1,843 | 1,820 | 1,836 | 19,300 | 1,836 |
| 2015-03-13 | 1,839 | 1,848 | 1,827 | 1,827 | 33,700 | 1,827 |
| 2015-03-12 | 1,829 | 1,840 | 1,801 | 1,829 | 35,600 | 1,829 |
| 2015-03-11 | 1,799 | 1,808 | 1,781 | 1,799 | 33,400 | 1,799 |
| 2015-03-10 | 1,810 | 1,810 | 1,783 | 1,787 | 35,400 | 1,787 |
| 2015-03-09 | 1,810 | 1,815 | 1,804 | 1,804 | 19,500 | 1,804 |
| 2015-03-06 | 1,806 | 1,825 | 1,806 | 1,810 | 16,000 | 1,810 |
| 2015-03-05 | 1,830 | 1,830 | 1,804 | 1,804 | 27,700 | 1,804 |
| 2015-03-04 | 1,815 | 1,821 | 1,803 | 1,811 | 25,300 | 1,811 |
| 2015-03-03 | 1,840 | 1,844 | 1,818 | 1,825 | 20,100 | 1,825 |
| 2015-03-02 | 1,839 | 1,851 | 1,829 | 1,841 | 18,100 | 1,841 |
| 2015-02-27 | 1,889 | 1,889 | 1,829 | 1,841 | 47,300 | 1,841 |
| 2015-02-26 | 1,888 | 1,890 | 1,863 | 1,886 | 19,700 | 1,886 |
| 2015-02-25 | 1,892 | 1,892 | 1,869 | 1,877 | 10,800 | 1,877 |
| 2015-02-24 | 1,880 | 1,885 | 1,860 | 1,874 | 27,400 | 1,874 |
| 2015-02-23 | 1,883 | 1,899 | 1,873 | 1,877 | 34,800 | 1,877 |
| 2015-02-20 | 1,880 | 1,880 | 1,852 | 1,872 | 19,700 | 1,872 |
| 2015-02-19 | 1,870 | 1,879 | 1,861 | 1,871 | 27,200 | 1,871 |
| 2015-02-18 | 1,846 | 1,881 | 1,846 | 1,863 | 43,700 | 1,863 |
| 2015-02-17 | 1,812 | 1,818 | 1,801 | 1,811 | 16,300 | 1,811 |
| 2015-02-16 | 1,821 | 1,830 | 1,812 | 1,816 | 22,800 | 1,816 |
| 2015-02-13 | 1,849 | 1,849 | 1,811 | 1,818 | 29,700 | 1,818 |
| 2015-02-12 | 1,829 | 1,849 | 1,814 | 1,841 | 27,100 | 1,841 |
| 2015-02-10 | 1,801 | 1,814 | 1,791 | 1,807 | 20,600 | 1,807 |
| 2015-02-09 | 1,800 | 1,826 | 1,777 | 1,808 | 29,600 | 1,808 |
| 2015-02-06 | 1,824 | 1,825 | 1,761 | 1,768 | 47,900 | 1,768 |
| 2015-02-05 | 1,888 | 1,940 | 1,708 | 1,786 | 108,700 | 1,786 |
| 2015-02-04 | 1,852 | 1,889 | 1,852 | 1,881 | 25,700 | 1,881 |
| 2015-02-03 | 1,912 | 1,920 | 1,865 | 1,865 | 54,500 | 1,865 |
| 2015-02-02 | 1,906 | 1,937 | 1,876 | 1,918 | 28,400 | 1,918 |
| 2015-01-30 | 1,884 | 1,927 | 1,884 | 1,906 | 54,300 | 1,906 |
| 2015-01-29 | 1,843 | 1,879 | 1,831 | 1,862 | 61,500 | 1,862 |
| 2015-01-28 | 1,836 | 1,856 | 1,822 | 1,843 | 22,100 | 1,843 |
| 2015-01-27 | 1,850 | 1,866 | 1,837 | 1,859 | 20,600 | 1,859 |
| 2015-01-26 | 1,830 | 1,850 | 1,820 | 1,842 | 14,400 | 1,842 |
| 2015-01-23 | 1,853 | 1,859 | 1,814 | 1,832 | 20,800 | 1,832 |
| 2015-01-22 | 1,840 | 1,855 | 1,824 | 1,838 | 22,700 | 1,838 |
| 2015-01-21 | 1,855 | 1,871 | 1,835 | 1,844 | 25,800 | 1,844 |
| 2015-01-20 | 1,861 | 1,896 | 1,861 | 1,873 | 22,100 | 1,873 |
| 2015-01-19 | 1,911 | 1,912 | 1,850 | 1,861 | 33,800 | 1,861 |
| 2015-01-16 | 1,890 | 1,899 | 1,832 | 1,882 | 60,800 | 1,882 |
| 2015-01-15 | 1,932 | 1,950 | 1,892 | 1,912 | 36,500 | 1,912 |
| 2015-01-14 | 1,978 | 1,986 | 1,914 | 1,925 | 61,800 | 1,925 |
| 2015-01-13 | 1,890 | 1,992 | 1,890 | 1,986 | 81,200 | 1,986 |
| 2015-01-09 | 1,936 | 1,950 | 1,871 | 1,883 | 68,100 | 1,883 |
| 2015-01-08 | 1,950 | 1,990 | 1,895 | 1,935 | 69,200 | 1,935 |
| 2015-01-07 | 1,865 | 1,935 | 1,865 | 1,921 | 35,800 | 1,921 |
| 2015-01-06 | 1,944 | 1,944 | 1,884 | 1,889 | 49,900 | 1,889 |
| 2015-01-05 | 2,010 | 2,011 | 1,956 | 1,966 | 55,100 | 1,966 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
