7628 (株)オーハシテクニカ 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 | 1,337 | 1,340 | 1,330 | 1,335 | 8,200 | 1,335 |
| 2015-12-29 | 1,331 | 1,338 | 1,315 | 1,337 | 9,800 | 1,337 |
| 2015-12-28 | 1,303 | 1,344 | 1,303 | 1,318 | 13,500 | 1,318 |
| 2015-12-25 | 1,333 | 1,334 | 1,302 | 1,303 | 28,200 | 1,303 |
| 2015-12-24 | 1,340 | 1,347 | 1,332 | 1,335 | 12,500 | 1,335 |
| 2015-12-22 | 1,334 | 1,353 | 1,334 | 1,340 | 10,800 | 1,340 |
| 2015-12-21 | 1,360 | 1,360 | 1,322 | 1,339 | 25,700 | 1,339 |
| 2015-12-18 | 1,365 | 1,385 | 1,360 | 1,360 | 15,000 | 1,360 |
| 2015-12-17 | 1,388 | 1,388 | 1,357 | 1,365 | 20,300 | 1,365 |
| 2015-12-16 | 1,357 | 1,380 | 1,356 | 1,374 | 10,800 | 1,374 |
| 2015-12-15 | 1,389 | 1,389 | 1,353 | 1,353 | 8,300 | 1,353 |
| 2015-12-14 | 1,404 | 1,404 | 1,375 | 1,376 | 16,200 | 1,376 |
| 2015-12-11 | 1,381 | 1,419 | 1,381 | 1,411 | 22,600 | 1,411 |
| 2015-12-10 | 1,391 | 1,414 | 1,378 | 1,386 | 18,200 | 1,386 |
| 2015-12-09 | 1,456 | 1,463 | 1,420 | 1,420 | 11,600 | 1,420 |
| 2015-12-08 | 1,440 | 1,466 | 1,439 | 1,455 | 14,500 | 1,455 |
| 2015-12-07 | 1,432 | 1,441 | 1,431 | 1,432 | 14,500 | 1,432 |
| 2015-12-04 | 1,435 | 1,444 | 1,410 | 1,418 | 22,300 | 1,418 |
| 2015-12-03 | 1,458 | 1,476 | 1,456 | 1,467 | 11,800 | 1,467 |
| 2015-12-02 | 1,443 | 1,470 | 1,436 | 1,464 | 12,400 | 1,464 |
| 2015-12-01 | 1,434 | 1,480 | 1,434 | 1,451 | 7,800 | 1,451 |
| 2015-11-30 | 1,440 | 1,446 | 1,432 | 1,438 | 9,500 | 1,438 |
| 2015-11-27 | 1,470 | 1,483 | 1,451 | 1,451 | 15,200 | 1,451 |
| 2015-11-26 | 1,471 | 1,486 | 1,465 | 1,470 | 11,400 | 1,470 |
| 2015-11-25 | 1,474 | 1,480 | 1,437 | 1,470 | 20,200 | 1,470 |
| 2015-11-24 | 1,465 | 1,467 | 1,457 | 1,467 | 17,000 | 1,467 |
| 2015-11-20 | 1,460 | 1,464 | 1,455 | 1,464 | 8,700 | 1,464 |
| 2015-11-19 | 1,451 | 1,458 | 1,451 | 1,457 | 6,900 | 1,457 |
| 2015-11-18 | 1,450 | 1,463 | 1,450 | 1,451 | 11,700 | 1,451 |
| 2015-11-17 | 1,457 | 1,464 | 1,446 | 1,447 | 9,700 | 1,447 |
| 2015-11-16 | 1,447 | 1,455 | 1,436 | 1,450 | 14,100 | 1,450 |
| 2015-11-13 | 1,464 | 1,464 | 1,448 | 1,455 | 9,900 | 1,455 |
| 2015-11-12 | 1,464 | 1,467 | 1,449 | 1,467 | 10,600 | 1,467 |
| 2015-11-11 | 1,458 | 1,471 | 1,455 | 1,461 | 16,100 | 1,461 |
| 2015-11-10 | 1,455 | 1,456 | 1,440 | 1,455 | 17,800 | 1,455 |
| 2015-11-09 | 1,415 | 1,457 | 1,414 | 1,450 | 27,300 | 1,450 |
| 2015-11-06 | 1,360 | 1,416 | 1,354 | 1,404 | 28,200 | 1,404 |
| 2015-11-05 | 1,363 | 1,369 | 1,349 | 1,349 | 18,500 | 1,349 |
| 2015-11-04 | 1,360 | 1,369 | 1,359 | 1,359 | 14,100 | 1,359 |
| 2015-11-02 | 1,350 | 1,370 | 1,331 | 1,359 | 24,600 | 1,359 |
| 2015-10-30 | 1,390 | 1,390 | 1,366 | 1,366 | 24,500 | 1,366 |
| 2015-10-29 | 1,385 | 1,393 | 1,357 | 1,393 | 53,000 | 1,393 |
| 2015-10-28 | 1,360 | 1,387 | 1,356 | 1,385 | 9,500 | 1,385 |
| 2015-10-27 | 1,384 | 1,397 | 1,362 | 1,373 | 14,300 | 1,373 |
| 2015-10-26 | 1,395 | 1,398 | 1,380 | 1,385 | 17,700 | 1,385 |
| 2015-10-23 | 1,402 | 1,403 | 1,382 | 1,391 | 10,000 | 1,391 |
| 2015-10-22 | 1,388 | 1,394 | 1,380 | 1,383 | 6,200 | 1,383 |
| 2015-10-21 | 1,360 | 1,396 | 1,358 | 1,382 | 15,500 | 1,382 |
| 2015-10-20 | 1,371 | 1,380 | 1,352 | 1,356 | 8,500 | 1,356 |
| 2015-10-19 | 1,398 | 1,398 | 1,360 | 1,377 | 14,000 | 1,377 |
| 2015-10-16 | 1,417 | 1,417 | 1,388 | 1,397 | 12,000 | 1,397 |
| 2015-10-15 | 1,385 | 1,409 | 1,380 | 1,409 | 14,300 | 1,409 |
| 2015-10-14 | 1,389 | 1,403 | 1,358 | 1,386 | 29,900 | 1,386 |
| 2015-10-13 | 1,383 | 1,392 | 1,372 | 1,382 | 14,700 | 1,382 |
| 2015-10-09 | 1,377 | 1,407 | 1,370 | 1,399 | 33,000 | 1,399 |
| 2015-10-08 | 1,397 | 1,410 | 1,371 | 1,371 | 11,000 | 1,371 |
| 2015-10-07 | 1,408 | 1,411 | 1,373 | 1,397 | 19,800 | 1,397 |
| 2015-10-06 | 1,374 | 1,427 | 1,373 | 1,418 | 29,500 | 1,418 |
| 2015-10-05 | 1,345 | 1,372 | 1,326 | 1,356 | 24,900 | 1,356 |
| 2015-10-02 | 1,287 | 1,346 | 1,287 | 1,333 | 21,800 | 1,333 |
| 2015-10-01 | 1,261 | 1,306 | 1,250 | 1,294 | 24,500 | 1,294 |
| 2015-09-30 | 1,248 | 1,263 | 1,245 | 1,260 | 15,800 | 1,260 |
| 2015-09-29 | 1,263 | 1,294 | 1,226 | 1,230 | 30,300 | 1,230 |
| 2015-09-28 | 1,354 | 1,354 | 1,281 | 1,283 | 29,000 | 1,283 |
| 2015-09-25 | 1,267 | 1,388 | 1,252 | 1,375 | 65,100 | 1,375 |
| 2015-09-24 | 1,299 | 1,306 | 1,257 | 1,257 | 41,900 | 1,257 |
| 2015-09-18 | 1,294 | 1,305 | 1,279 | 1,304 | 19,200 | 1,304 |
| 2015-09-17 | 1,281 | 1,300 | 1,276 | 1,293 | 26,600 | 1,293 |
| 2015-09-16 | 1,279 | 1,292 | 1,271 | 1,281 | 22,900 | 1,281 |
| 2015-09-15 | 1,306 | 1,309 | 1,271 | 1,274 | 22,700 | 1,274 |
| 2015-09-14 | 1,290 | 1,312 | 1,279 | 1,296 | 37,700 | 1,296 |
| 2015-09-11 | 1,267 | 1,309 | 1,267 | 1,292 | 34,800 | 1,292 |
| 2015-09-10 | 1,285 | 1,295 | 1,279 | 1,293 | 17,200 | 1,293 |
| 2015-09-09 | 1,299 | 1,323 | 1,280 | 1,307 | 29,200 | 1,307 |
| 2015-09-08 | 1,257 | 1,283 | 1,251 | 1,252 | 34,500 | 1,252 |
| 2015-09-07 | 1,262 | 1,301 | 1,252 | 1,262 | 27,400 | 1,262 |
| 2015-09-04 | 1,309 | 1,309 | 1,265 | 1,267 | 34,400 | 1,267 |
| 2015-09-03 | 1,308 | 1,324 | 1,295 | 1,296 | 14,600 | 1,296 |
| 2015-09-02 | 1,314 | 1,316 | 1,290 | 1,290 | 22,700 | 1,290 |
| 2015-09-01 | 1,381 | 1,384 | 1,322 | 1,329 | 29,400 | 1,329 |
| 2015-08-31 | 1,395 | 1,403 | 1,375 | 1,394 | 17,100 | 1,394 |
| 2015-08-28 | 1,407 | 1,407 | 1,378 | 1,395 | 10,000 | 1,395 |
| 2015-08-27 | 1,400 | 1,400 | 1,360 | 1,364 | 17,900 | 1,364 |
| 2015-08-26 | 1,350 | 1,395 | 1,348 | 1,366 | 13,400 | 1,366 |
| 2015-08-25 | 1,278 | 1,391 | 1,248 | 1,353 | 39,600 | 1,353 |
| 2015-08-24 | 1,392 | 1,422 | 1,392 | 1,398 | 48,400 | 1,398 |
| 2015-08-21 | 1,454 | 1,498 | 1,450 | 1,452 | 37,700 | 1,452 |
| 2015-08-20 | 1,530 | 1,548 | 1,505 | 1,506 | 42,100 | 1,506 |
| 2015-08-19 | 1,539 | 1,558 | 1,539 | 1,547 | 18,200 | 1,547 |
| 2015-08-18 | 1,550 | 1,560 | 1,534 | 1,553 | 14,900 | 1,553 |
| 2015-08-17 | 1,530 | 1,547 | 1,530 | 1,538 | 9,600 | 1,538 |
| 2015-08-14 | 1,536 | 1,545 | 1,530 | 1,530 | 10,200 | 1,530 |
| 2015-08-13 | 1,551 | 1,551 | 1,530 | 1,536 | 15,000 | 1,536 |
| 2015-08-12 | 1,570 | 1,570 | 1,548 | 1,553 | 23,600 | 1,553 |
| 2015-08-11 | 1,599 | 1,615 | 1,563 | 1,585 | 14,700 | 1,585 |
| 2015-08-10 | 1,557 | 1,587 | 1,530 | 1,587 | 18,600 | 1,587 |
| 2015-08-07 | 1,530 | 1,560 | 1,515 | 1,547 | 12,300 | 1,547 |
| 2015-08-06 | 1,521 | 1,551 | 1,512 | 1,533 | 21,600 | 1,533 |
| 2015-08-05 | 1,525 | 1,566 | 1,510 | 1,538 | 18,700 | 1,538 |
| 2015-08-04 | 1,548 | 1,548 | 1,518 | 1,523 | 16,700 | 1,523 |
| 2015-08-03 | 1,555 | 1,577 | 1,542 | 1,548 | 18,500 | 1,548 |
| 2015-07-31 | 1,565 | 1,570 | 1,545 | 1,562 | 18,700 | 1,562 |
| 2015-07-30 | 1,556 | 1,571 | 1,545 | 1,560 | 10,200 | 1,560 |
| 2015-07-29 | 1,544 | 1,565 | 1,544 | 1,555 | 4,600 | 1,555 |
| 2015-07-28 | 1,571 | 1,572 | 1,541 | 1,543 | 20,400 | 1,543 |
| 2015-07-27 | 1,617 | 1,618 | 1,582 | 1,587 | 14,100 | 1,587 |
| 2015-07-24 | 1,625 | 1,631 | 1,585 | 1,601 | 25,000 | 1,601 |
| 2015-07-23 | 1,624 | 1,635 | 1,618 | 1,631 | 8,200 | 1,631 |
| 2015-07-22 | 1,622 | 1,631 | 1,601 | 1,624 | 12,400 | 1,624 |
| 2015-07-21 | 1,635 | 1,637 | 1,624 | 1,632 | 19,300 | 1,632 |
| 2015-07-17 | 1,634 | 1,641 | 1,617 | 1,636 | 14,400 | 1,636 |
| 2015-07-16 | 1,624 | 1,644 | 1,611 | 1,644 | 23,400 | 1,644 |
| 2015-07-15 | 1,607 | 1,625 | 1,601 | 1,608 | 20,800 | 1,608 |
| 2015-07-14 | 1,581 | 1,597 | 1,581 | 1,592 | 13,600 | 1,592 |
| 2015-07-13 | 1,556 | 1,586 | 1,552 | 1,566 | 22,700 | 1,566 |
| 2015-07-10 | 1,539 | 1,554 | 1,509 | 1,541 | 27,500 | 1,541 |
| 2015-07-09 | 1,510 | 1,534 | 1,474 | 1,532 | 37,400 | 1,532 |
| 2015-07-08 | 1,612 | 1,627 | 1,571 | 1,575 | 41,500 | 1,575 |
| 2015-07-07 | 1,630 | 1,630 | 1,612 | 1,621 | 7,400 | 1,621 |
| 2015-07-06 | 1,609 | 1,625 | 1,601 | 1,601 | 12,600 | 1,601 |
| 2015-07-03 | 1,660 | 1,663 | 1,625 | 1,625 | 18,300 | 1,625 |
| 2015-07-02 | 1,689 | 1,691 | 1,650 | 1,661 | 13,100 | 1,661 |
| 2015-07-01 | 1,630 | 1,681 | 1,625 | 1,662 | 22,000 | 1,662 |
| 2015-06-30 | 1,637 | 1,648 | 1,604 | 1,630 | 24,700 | 1,630 |
| 2015-06-29 | 1,629 | 1,640 | 1,600 | 1,621 | 27,100 | 1,621 |
| 2015-06-26 | 1,675 | 1,690 | 1,642 | 1,648 | 22,100 | 1,648 |
| 2015-06-25 | 1,672 | 1,689 | 1,663 | 1,673 | 12,200 | 1,673 |
| 2015-06-24 | 1,658 | 1,676 | 1,650 | 1,671 | 23,300 | 1,671 |
| 2015-06-23 | 1,648 | 1,665 | 1,639 | 1,657 | 21,600 | 1,657 |
| 2015-06-22 | 1,645 | 1,648 | 1,602 | 1,640 | 35,200 | 1,640 |
| 2015-06-19 | 1,671 | 1,695 | 1,657 | 1,661 | 25,200 | 1,661 |
| 2015-06-18 | 1,713 | 1,713 | 1,663 | 1,676 | 22,200 | 1,676 |
| 2015-06-17 | 1,729 | 1,733 | 1,712 | 1,721 | 15,100 | 1,721 |
| 2015-06-16 | 1,731 | 1,743 | 1,707 | 1,723 | 22,000 | 1,723 |
| 2015-06-15 | 1,739 | 1,739 | 1,710 | 1,731 | 20,500 | 1,731 |
| 2015-06-12 | 1,736 | 1,736 | 1,712 | 1,724 | 30,000 | 1,724 |
| 2015-06-11 | 1,738 | 1,742 | 1,717 | 1,727 | 17,500 | 1,727 |
| 2015-06-10 | 1,733 | 1,742 | 1,717 | 1,721 | 21,500 | 1,721 |
| 2015-06-09 | 1,701 | 1,770 | 1,701 | 1,740 | 32,600 | 1,740 |
| 2015-06-08 | 1,700 | 1,725 | 1,700 | 1,717 | 26,600 | 1,717 |
| 2015-06-05 | 1,690 | 1,695 | 1,680 | 1,691 | 10,500 | 1,691 |
| 2015-06-04 | 1,690 | 1,700 | 1,686 | 1,697 | 19,100 | 1,697 |
| 2015-06-03 | 1,650 | 1,684 | 1,650 | 1,684 | 21,400 | 1,684 |
| 2015-06-02 | 1,660 | 1,670 | 1,660 | 1,664 | 10,400 | 1,664 |
| 2015-06-01 | 1,644 | 1,675 | 1,644 | 1,660 | 14,400 | 1,660 |
| 2015-05-29 | 1,666 | 1,674 | 1,658 | 1,666 | 14,100 | 1,666 |
| 2015-05-28 | 1,659 | 1,686 | 1,654 | 1,655 | 13,300 | 1,655 |
| 2015-05-27 | 1,644 | 1,670 | 1,599 | 1,668 | 43,700 | 1,668 |
| 2015-05-26 | 1,644 | 1,648 | 1,630 | 1,633 | 16,000 | 1,633 |
| 2015-05-25 | 1,645 | 1,661 | 1,630 | 1,644 | 17,300 | 1,644 |
| 2015-05-22 | 1,612 | 1,640 | 1,607 | 1,637 | 26,300 | 1,637 |
| 2015-05-21 | 1,671 | 1,675 | 1,611 | 1,626 | 31,600 | 1,626 |
| 2015-05-20 | 1,678 | 1,678 | 1,652 | 1,660 | 22,600 | 1,660 |
| 2015-05-19 | 1,700 | 1,735 | 1,601 | 1,651 | 101,700 | 1,651 |
| 2015-05-18 | 1,635 | 1,675 | 1,590 | 1,668 | 82,900 | 1,668 |
| 2015-05-15 | 1,581 | 1,619 | 1,581 | 1,615 | 21,500 | 1,615 |
| 2015-05-14 | 1,604 | 1,604 | 1,582 | 1,586 | 16,800 | 1,586 |
| 2015-05-13 | 1,628 | 1,628 | 1,607 | 1,611 | 11,800 | 1,611 |
| 2015-05-12 | 1,649 | 1,650 | 1,555 | 1,625 | 28,200 | 1,625 |
| 2015-05-11 | 1,602 | 1,642 | 1,602 | 1,630 | 25,500 | 1,630 |
| 2015-05-08 | 1,576 | 1,590 | 1,551 | 1,587 | 21,100 | 1,587 |
| 2015-05-07 | 1,595 | 1,599 | 1,576 | 1,576 | 24,000 | 1,576 |
| 2015-05-01 | 1,574 | 1,595 | 1,562 | 1,595 | 44,600 | 1,595 |
| 2015-04-30 | 1,554 | 1,577 | 1,551 | 1,570 | 37,100 | 1,570 |
| 2015-04-28 | 1,560 | 1,564 | 1,535 | 1,554 | 14,500 | 1,554 |
| 2015-04-27 | 1,546 | 1,559 | 1,510 | 1,554 | 24,900 | 1,554 |
| 2015-04-24 | 1,536 | 1,545 | 1,521 | 1,531 | 27,400 | 1,531 |
| 2015-04-23 | 1,523 | 1,548 | 1,520 | 1,536 | 28,800 | 1,536 |
| 2015-04-22 | 1,525 | 1,529 | 1,498 | 1,523 | 18,700 | 1,523 |
| 2015-04-21 | 1,492 | 1,520 | 1,492 | 1,515 | 30,700 | 1,515 |
| 2015-04-20 | 1,504 | 1,519 | 1,488 | 1,507 | 24,300 | 1,507 |
| 2015-04-17 | 1,503 | 1,508 | 1,493 | 1,506 | 14,900 | 1,506 |
| 2015-04-16 | 1,503 | 1,503 | 1,489 | 1,500 | 17,700 | 1,500 |
| 2015-04-15 | 1,500 | 1,503 | 1,490 | 1,497 | 16,200 | 1,497 |
| 2015-04-14 | 1,500 | 1,503 | 1,490 | 1,498 | 11,900 | 1,498 |
| 2015-04-13 | 1,500 | 1,500 | 1,489 | 1,493 | 9,000 | 1,493 |
| 2015-04-10 | 1,490 | 1,497 | 1,488 | 1,493 | 16,900 | 1,493 |
| 2015-04-09 | 1,496 | 1,496 | 1,482 | 1,488 | 10,100 | 1,488 |
| 2015-04-08 | 1,489 | 1,502 | 1,480 | 1,484 | 16,300 | 1,484 |
| 2015-04-07 | 1,489 | 1,490 | 1,477 | 1,483 | 9,300 | 1,483 |
| 2015-04-06 | 1,470 | 1,489 | 1,470 | 1,475 | 15,100 | 1,475 |
| 2015-04-03 | 1,484 | 1,489 | 1,465 | 1,473 | 40,100 | 1,473 |
| 2015-04-02 | 1,465 | 1,488 | 1,462 | 1,484 | 29,400 | 1,484 |
| 2015-04-01 | 1,485 | 1,485 | 1,455 | 1,468 | 25,400 | 1,468 |
| 2015-03-31 | 1,515 | 1,519 | 1,485 | 1,488 | 31,500 | 1,488 |
| 2015-03-30 | 1,485 | 1,509 | 1,475 | 1,496 | 24,200 | 1,496 |
| 2015-03-27 | 1,510 | 1,517 | 1,486 | 1,490 | 31,800 | 1,490 |
| 2015-03-26 | 1,562 | 1,562 | 1,508 | 1,517 | 50,400 | 1,517 |
| 2015-03-25 | 1,570 | 1,574 | 1,556 | 1,568 | 11,700 | 1,568 |
| 2015-03-24 | 1,555 | 1,572 | 1,555 | 1,567 | 14,400 | 1,567 |
| 2015-03-23 | 1,555 | 1,575 | 1,555 | 1,562 | 20,900 | 1,562 |
| 2015-03-20 | 1,566 | 1,574 | 1,554 | 1,569 | 12,600 | 1,569 |
| 2015-03-19 | 1,578 | 1,578 | 1,555 | 1,560 | 9,500 | 1,560 |
| 2015-03-18 | 1,569 | 1,580 | 1,560 | 1,578 | 20,400 | 1,578 |
| 2015-03-17 | 1,572 | 1,580 | 1,555 | 1,569 | 15,900 | 1,569 |
| 2015-03-16 | 1,580 | 1,580 | 1,560 | 1,569 | 19,100 | 1,569 |
| 2015-03-13 | 1,582 | 1,587 | 1,483 | 1,557 | 51,500 | 1,557 |
| 2015-03-12 | 1,564 | 1,572 | 1,551 | 1,569 | 16,400 | 1,569 |
| 2015-03-11 | 1,534 | 1,565 | 1,534 | 1,552 | 20,100 | 1,552 |
| 2015-03-10 | 1,492 | 1,536 | 1,492 | 1,533 | 24,400 | 1,533 |
| 2015-03-09 | 1,501 | 1,517 | 1,482 | 1,497 | 23,400 | 1,497 |
| 2015-03-06 | 1,515 | 1,526 | 1,500 | 1,523 | 22,200 | 1,523 |
| 2015-03-05 | 1,525 | 1,540 | 1,521 | 1,522 | 15,200 | 1,522 |
| 2015-03-04 | 1,550 | 1,550 | 1,523 | 1,523 | 17,600 | 1,523 |
| 2015-03-03 | 1,566 | 1,573 | 1,547 | 1,552 | 21,600 | 1,552 |
| 2015-03-02 | 1,589 | 1,600 | 1,577 | 1,577 | 17,700 | 1,577 |
| 2015-02-27 | 1,605 | 1,622 | 1,582 | 1,598 | 28,100 | 1,598 |
| 2015-02-26 | 1,615 | 1,637 | 1,615 | 1,620 | 23,500 | 1,620 |
| 2015-02-25 | 1,651 | 1,658 | 1,545 | 1,605 | 32,300 | 1,605 |
| 2015-02-24 | 1,617 | 1,657 | 1,614 | 1,651 | 26,100 | 1,651 |
| 2015-02-23 | 1,651 | 1,654 | 1,607 | 1,614 | 18,600 | 1,614 |
| 2015-02-20 | 1,660 | 1,660 | 1,653 | 1,660 | 13,200 | 1,660 |
| 2015-02-19 | 1,657 | 1,667 | 1,650 | 1,659 | 23,000 | 1,659 |
| 2015-02-18 | 1,638 | 1,670 | 1,626 | 1,655 | 23,300 | 1,655 |
| 2015-02-17 | 1,637 | 1,638 | 1,552 | 1,628 | 17,100 | 1,628 |
| 2015-02-16 | 1,600 | 1,645 | 1,597 | 1,627 | 18,900 | 1,627 |
| 2015-02-13 | 1,610 | 1,610 | 1,565 | 1,586 | 24,700 | 1,586 |
| 2015-02-12 | 1,610 | 1,615 | 1,600 | 1,601 | 21,000 | 1,601 |
| 2015-02-10 | 1,577 | 1,600 | 1,577 | 1,600 | 14,800 | 1,600 |
| 2015-02-09 | 1,583 | 1,600 | 1,556 | 1,577 | 23,900 | 1,577 |
| 2015-02-06 | 1,585 | 1,585 | 1,553 | 1,553 | 9,500 | 1,553 |
| 2015-02-05 | 1,598 | 1,599 | 1,563 | 1,579 | 14,800 | 1,579 |
| 2015-02-04 | 1,582 | 1,600 | 1,582 | 1,598 | 17,600 | 1,598 |
| 2015-02-03 | 1,573 | 1,580 | 1,560 | 1,577 | 25,700 | 1,577 |
| 2015-02-02 | 1,570 | 1,580 | 1,570 | 1,574 | 19,400 | 1,574 |
| 2015-01-30 | 1,561 | 1,580 | 1,561 | 1,566 | 12,300 | 1,566 |
| 2015-01-29 | 1,540 | 1,560 | 1,537 | 1,545 | 11,400 | 1,545 |
| 2015-01-28 | 1,520 | 1,539 | 1,504 | 1,535 | 12,800 | 1,535 |
| 2015-01-27 | 1,510 | 1,522 | 1,505 | 1,512 | 5,500 | 1,512 |
| 2015-01-26 | 1,504 | 1,505 | 1,492 | 1,499 | 8,200 | 1,499 |
| 2015-01-23 | 1,495 | 1,509 | 1,491 | 1,504 | 7,500 | 1,504 |
| 2015-01-22 | 1,518 | 1,520 | 1,492 | 1,497 | 10,100 | 1,497 |
| 2015-01-21 | 1,522 | 1,522 | 1,505 | 1,510 | 7,900 | 1,510 |
| 2015-01-20 | 1,500 | 1,507 | 1,493 | 1,507 | 8,000 | 1,507 |
| 2015-01-19 | 1,505 | 1,518 | 1,484 | 1,485 | 8,800 | 1,485 |
| 2015-01-16 | 1,494 | 1,524 | 1,479 | 1,494 | 22,800 | 1,494 |
| 2015-01-15 | 1,477 | 1,496 | 1,466 | 1,494 | 15,400 | 1,494 |
| 2015-01-14 | 1,481 | 1,481 | 1,461 | 1,472 | 14,200 | 1,472 |
| 2015-01-13 | 1,499 | 1,499 | 1,450 | 1,484 | 22,900 | 1,484 |
| 2015-01-09 | 1,502 | 1,524 | 1,493 | 1,502 | 11,400 | 1,502 |
| 2015-01-08 | 1,495 | 1,513 | 1,495 | 1,499 | 12,100 | 1,499 |
| 2015-01-07 | 1,480 | 1,510 | 1,471 | 1,492 | 16,100 | 1,492 |
| 2015-01-06 | 1,522 | 1,532 | 1,511 | 1,513 | 18,000 | 1,513 |
| 2015-01-05 | 1,586 | 1,591 | 1,552 | 1,562 | 22,600 | 1,562 |
分割・併合履歴 ： [2006-03-28]1株→2株
