2760 東京エレクトロン デバイス(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 | 1,590 | 1,603 | 1,590 | 1,595 | 12,900 | 531.67 |
| 2015-12-29 | 1,585 | 1,589 | 1,578 | 1,589 | 11,300 | 529.67 |
| 2015-12-28 | 1,558 | 1,578 | 1,551 | 1,574 | 10,300 | 524.67 |
| 2015-12-25 | 1,546 | 1,546 | 1,536 | 1,540 | 34,200 | 513.33 |
| 2015-12-24 | 1,576 | 1,582 | 1,556 | 1,558 | 24,600 | 519.33 |
| 2015-12-22 | 1,576 | 1,589 | 1,567 | 1,575 | 18,300 | 525 |
| 2015-12-21 | 1,593 | 1,601 | 1,577 | 1,583 | 25,000 | 527.67 |
| 2015-12-18 | 1,606 | 1,618 | 1,595 | 1,600 | 16,800 | 533.33 |
| 2015-12-17 | 1,610 | 1,623 | 1,610 | 1,613 | 23,500 | 537.67 |
| 2015-12-16 | 1,600 | 1,608 | 1,600 | 1,606 | 13,100 | 535.33 |
| 2015-12-15 | 1,609 | 1,610 | 1,595 | 1,595 | 13,000 | 531.67 |
| 2015-12-14 | 1,600 | 1,604 | 1,591 | 1,598 | 15,900 | 532.67 |
| 2015-12-11 | 1,618 | 1,623 | 1,602 | 1,612 | 28,700 | 537.33 |
| 2015-12-10 | 1,603 | 1,603 | 1,594 | 1,600 | 16,700 | 533.33 |
| 2015-12-09 | 1,601 | 1,609 | 1,598 | 1,602 | 32,100 | 534 |
| 2015-12-08 | 1,612 | 1,615 | 1,601 | 1,603 | 21,200 | 534.33 |
| 2015-12-07 | 1,614 | 1,618 | 1,609 | 1,612 | 11,100 | 537.33 |
| 2015-12-04 | 1,605 | 1,616 | 1,602 | 1,605 | 15,600 | 535 |
| 2015-12-03 | 1,607 | 1,615 | 1,604 | 1,615 | 15,100 | 538.33 |
| 2015-12-02 | 1,615 | 1,616 | 1,607 | 1,609 | 28,200 | 536.33 |
| 2015-12-01 | 1,609 | 1,615 | 1,600 | 1,614 | 20,200 | 538 |
| 2015-11-30 | 1,610 | 1,615 | 1,600 | 1,608 | 18,300 | 536 |
| 2015-11-27 | 1,605 | 1,613 | 1,602 | 1,607 | 9,200 | 535.67 |
| 2015-11-26 | 1,600 | 1,605 | 1,595 | 1,602 | 14,600 | 534 |
| 2015-11-25 | 1,596 | 1,604 | 1,596 | 1,600 | 9,700 | 533.33 |
| 2015-11-24 | 1,590 | 1,611 | 1,590 | 1,611 | 21,100 | 537 |
| 2015-11-20 | 1,590 | 1,602 | 1,590 | 1,599 | 12,700 | 533 |
| 2015-11-19 | 1,605 | 1,617 | 1,588 | 1,593 | 16,500 | 531 |
| 2015-11-18 | 1,600 | 1,604 | 1,570 | 1,598 | 20,900 | 532.67 |
| 2015-11-17 | 1,598 | 1,598 | 1,589 | 1,598 | 14,700 | 532.67 |
| 2015-11-16 | 1,572 | 1,587 | 1,570 | 1,574 | 18,100 | 524.67 |
| 2015-11-13 | 1,605 | 1,616 | 1,600 | 1,602 | 15,300 | 534 |
| 2015-11-12 | 1,607 | 1,616 | 1,607 | 1,613 | 16,700 | 537.67 |
| 2015-11-11 | 1,611 | 1,614 | 1,596 | 1,612 | 16,100 | 537.33 |
| 2015-11-10 | 1,602 | 1,610 | 1,586 | 1,609 | 25,300 | 536.33 |
| 2015-11-09 | 1,593 | 1,609 | 1,591 | 1,606 | 19,500 | 535.33 |
| 2015-11-06 | 1,589 | 1,597 | 1,570 | 1,592 | 18,700 | 530.67 |
| 2015-11-05 | 1,572 | 1,590 | 1,572 | 1,589 | 26,900 | 529.67 |
| 2015-11-04 | 1,568 | 1,575 | 1,564 | 1,570 | 24,900 | 523.33 |
| 2015-11-02 | 1,562 | 1,565 | 1,549 | 1,562 | 44,800 | 520.67 |
| 2015-10-30 | 1,552 | 1,567 | 1,552 | 1,562 | 21,700 | 520.67 |
| 2015-10-29 | 1,578 | 1,578 | 1,551 | 1,551 | 104,900 | 517 |
| 2015-10-28 | 1,579 | 1,579 | 1,560 | 1,562 | 29,300 | 520.67 |
| 2015-10-27 | 1,579 | 1,589 | 1,558 | 1,563 | 74,800 | 521 |
| 2015-10-26 | 1,612 | 1,630 | 1,595 | 1,618 | 49,700 | 539.33 |
| 2015-10-23 | 1,597 | 1,605 | 1,592 | 1,601 | 17,600 | 533.67 |
| 2015-10-22 | 1,598 | 1,601 | 1,588 | 1,597 | 6,600 | 532.33 |
| 2015-10-21 | 1,571 | 1,599 | 1,568 | 1,595 | 11,600 | 531.67 |
| 2015-10-20 | 1,587 | 1,587 | 1,569 | 1,576 | 11,400 | 525.33 |
| 2015-10-19 | 1,588 | 1,598 | 1,583 | 1,586 | 5,800 | 528.67 |
| 2015-10-16 | 1,599 | 1,612 | 1,584 | 1,588 | 19,800 | 529.33 |
| 2015-10-15 | 1,584 | 1,596 | 1,578 | 1,595 | 14,900 | 531.67 |
| 2015-10-14 | 1,580 | 1,592 | 1,554 | 1,582 | 18,200 | 527.33 |
| 2015-10-13 | 1,590 | 1,593 | 1,579 | 1,588 | 10,200 | 529.33 |
| 2015-10-09 | 1,579 | 1,592 | 1,573 | 1,591 | 13,500 | 530.33 |
| 2015-10-08 | 1,580 | 1,580 | 1,565 | 1,565 | 19,100 | 521.67 |
| 2015-10-07 | 1,552 | 1,580 | 1,552 | 1,575 | 22,000 | 525 |
| 2015-10-06 | 1,574 | 1,578 | 1,564 | 1,575 | 12,800 | 525 |
| 2015-10-05 | 1,555 | 1,570 | 1,546 | 1,564 | 15,300 | 521.33 |
| 2015-10-02 | 1,564 | 1,564 | 1,540 | 1,559 | 9,700 | 519.67 |
| 2015-10-01 | 1,567 | 1,567 | 1,542 | 1,554 | 18,100 | 518 |
| 2015-09-30 | 1,561 | 1,566 | 1,533 | 1,556 | 15,400 | 518.67 |
| 2015-09-29 | 1,566 | 1,570 | 1,526 | 1,533 | 26,800 | 511 |
| 2015-09-28 | 1,569 | 1,596 | 1,561 | 1,574 | 20,300 | 524.67 |
| 2015-09-25 | 1,591 | 1,615 | 1,589 | 1,605 | 23,700 | 535 |
| 2015-09-24 | 1,596 | 1,603 | 1,576 | 1,596 | 18,800 | 532 |
| 2015-09-18 | 1,586 | 1,602 | 1,571 | 1,601 | 21,800 | 533.67 |
| 2015-09-17 | 1,588 | 1,597 | 1,587 | 1,591 | 7,800 | 530.33 |
| 2015-09-16 | 1,592 | 1,599 | 1,579 | 1,588 | 14,300 | 529.33 |
| 2015-09-15 | 1,589 | 1,600 | 1,581 | 1,592 | 8,800 | 530.67 |
| 2015-09-14 | 1,585 | 1,600 | 1,580 | 1,589 | 16,000 | 529.67 |
| 2015-09-11 | 1,580 | 1,593 | 1,578 | 1,585 | 15,000 | 528.33 |
| 2015-09-10 | 1,555 | 1,596 | 1,555 | 1,586 | 9,100 | 528.67 |
| 2015-09-09 | 1,592 | 1,596 | 1,580 | 1,592 | 11,100 | 530.67 |
| 2015-09-08 | 1,566 | 1,590 | 1,549 | 1,551 | 14,800 | 517 |
| 2015-09-07 | 1,545 | 1,587 | 1,538 | 1,583 | 24,700 | 527.67 |
| 2015-09-04 | 1,575 | 1,580 | 1,557 | 1,567 | 24,100 | 522.33 |
| 2015-09-03 | 1,567 | 1,584 | 1,563 | 1,567 | 14,500 | 522.33 |
| 2015-09-02 | 1,532 | 1,572 | 1,530 | 1,551 | 27,300 | 517 |
| 2015-09-01 | 1,619 | 1,623 | 1,570 | 1,578 | 34,200 | 526 |
| 2015-08-31 | 1,647 | 1,647 | 1,615 | 1,623 | 15,700 | 541 |
| 2015-08-28 | 1,605 | 1,634 | 1,605 | 1,626 | 17,100 | 542 |
| 2015-08-27 | 1,618 | 1,620 | 1,597 | 1,598 | 16,600 | 532.67 |
| 2015-08-26 | 1,570 | 1,600 | 1,546 | 1,592 | 32,400 | 530.67 |
| 2015-08-25 | 1,500 | 1,596 | 1,488 | 1,534 | 68,100 | 511.33 |
| 2015-08-24 | 1,615 | 1,629 | 1,566 | 1,567 | 58,500 | 522.33 |
| 2015-08-21 | 1,686 | 1,686 | 1,658 | 1,662 | 37,500 | 554 |
| 2015-08-20 | 1,692 | 1,701 | 1,690 | 1,690 | 18,700 | 563.33 |
| 2015-08-19 | 1,704 | 1,708 | 1,697 | 1,700 | 18,100 | 566.67 |
| 2015-08-18 | 1,703 | 1,707 | 1,694 | 1,706 | 22,400 | 568.67 |
| 2015-08-17 | 1,710 | 1,710 | 1,695 | 1,702 | 9,800 | 567.33 |
| 2015-08-14 | 1,704 | 1,704 | 1,692 | 1,697 | 21,200 | 565.67 |
| 2015-08-13 | 1,698 | 1,705 | 1,692 | 1,701 | 18,400 | 567 |
| 2015-08-12 | 1,708 | 1,708 | 1,690 | 1,698 | 34,300 | 566 |
| 2015-08-11 | 1,708 | 1,721 | 1,694 | 1,709 | 36,600 | 569.67 |
| 2015-08-10 | 1,695 | 1,708 | 1,691 | 1,706 | 24,900 | 568.67 |
| 2015-08-07 | 1,699 | 1,713 | 1,694 | 1,700 | 20,800 | 566.67 |
| 2015-08-06 | 1,704 | 1,710 | 1,693 | 1,700 | 16,600 | 566.67 |
| 2015-08-05 | 1,697 | 1,704 | 1,681 | 1,703 | 20,800 | 567.67 |
| 2015-08-04 | 1,699 | 1,700 | 1,688 | 1,696 | 15,400 | 565.33 |
| 2015-08-03 | 1,698 | 1,709 | 1,688 | 1,699 | 14,000 | 566.33 |
| 2015-07-31 | 1,698 | 1,706 | 1,687 | 1,706 | 26,600 | 568.67 |
| 2015-07-30 | 1,681 | 1,698 | 1,681 | 1,686 | 24,500 | 562 |
| 2015-07-29 | 1,690 | 1,703 | 1,676 | 1,685 | 38,900 | 561.67 |
| 2015-07-28 | 1,740 | 1,745 | 1,690 | 1,710 | 120,800 | 570 |
| 2015-07-27 | 1,670 | 1,670 | 1,654 | 1,660 | 25,600 | 553.33 |
| 2015-07-24 | 1,654 | 1,666 | 1,654 | 1,660 | 13,200 | 553.33 |
| 2015-07-23 | 1,688 | 1,688 | 1,651 | 1,666 | 35,300 | 555.33 |
| 2015-07-22 | 1,687 | 1,687 | 1,671 | 1,676 | 19,200 | 558.67 |
| 2015-07-21 | 1,695 | 1,695 | 1,683 | 1,687 | 16,600 | 562.33 |
| 2015-07-17 | 1,706 | 1,706 | 1,686 | 1,689 | 13,600 | 563 |
| 2015-07-16 | 1,697 | 1,699 | 1,687 | 1,699 | 16,300 | 566.33 |
| 2015-07-15 | 1,685 | 1,694 | 1,680 | 1,684 | 14,400 | 561.33 |
| 2015-07-14 | 1,678 | 1,684 | 1,670 | 1,681 | 11,000 | 560.33 |
| 2015-07-13 | 1,651 | 1,665 | 1,639 | 1,662 | 20,300 | 554 |
| 2015-07-10 | 1,638 | 1,647 | 1,630 | 1,634 | 23,000 | 544.67 |
| 2015-07-09 | 1,649 | 1,649 | 1,607 | 1,639 | 45,800 | 546.33 |
| 2015-07-08 | 1,683 | 1,685 | 1,660 | 1,661 | 32,900 | 553.67 |
| 2015-07-07 | 1,677 | 1,687 | 1,675 | 1,683 | 13,600 | 561 |
| 2015-07-06 | 1,690 | 1,690 | 1,663 | 1,671 | 25,700 | 557 |
| 2015-07-03 | 1,692 | 1,704 | 1,688 | 1,689 | 23,300 | 563 |
| 2015-07-02 | 1,693 | 1,707 | 1,686 | 1,696 | 18,000 | 565.33 |
| 2015-07-01 | 1,688 | 1,694 | 1,681 | 1,688 | 12,600 | 562.67 |
| 2015-06-30 | 1,658 | 1,689 | 1,658 | 1,689 | 31,700 | 563 |
| 2015-06-29 | 1,673 | 1,686 | 1,663 | 1,673 | 47,900 | 557.67 |
| 2015-06-26 | 1,705 | 1,709 | 1,700 | 1,704 | 17,900 | 568 |
| 2015-06-25 | 1,700 | 1,727 | 1,695 | 1,709 | 33,400 | 569.67 |
| 2015-06-24 | 1,721 | 1,728 | 1,705 | 1,727 | 32,100 | 575.67 |
| 2015-06-23 | 1,700 | 1,723 | 1,692 | 1,721 | 42,000 | 573.67 |
| 2015-06-22 | 1,695 | 1,717 | 1,692 | 1,698 | 39,900 | 566 |
| 2015-06-19 | 1,780 | 1,780 | 1,700 | 1,700 | 146,100 | 566.67 |
| 2015-06-18 | 1,677 | 1,712 | 1,677 | 1,695 | 72,900 | 565 |
| 2015-06-17 | 1,692 | 1,692 | 1,671 | 1,671 | 38,800 | 557 |
| 2015-06-16 | 1,674 | 1,694 | 1,671 | 1,676 | 29,000 | 558.67 |
| 2015-06-15 | 1,681 | 1,689 | 1,670 | 1,674 | 26,300 | 558 |
| 2015-06-12 | 1,695 | 1,698 | 1,678 | 1,683 | 43,100 | 561 |
| 2015-06-11 | 1,691 | 1,704 | 1,685 | 1,693 | 42,100 | 564.33 |
| 2015-06-10 | 1,700 | 1,701 | 1,686 | 1,695 | 33,900 | 565 |
| 2015-06-09 | 1,698 | 1,714 | 1,697 | 1,708 | 34,100 | 569.33 |
| 2015-06-08 | 1,710 | 1,718 | 1,699 | 1,709 | 30,200 | 569.67 |
| 2015-06-05 | 1,701 | 1,710 | 1,693 | 1,703 | 22,000 | 567.67 |
| 2015-06-04 | 1,716 | 1,725 | 1,703 | 1,703 | 16,700 | 567.67 |
| 2015-06-03 | 1,710 | 1,711 | 1,697 | 1,704 | 28,400 | 568 |
| 2015-06-02 | 1,729 | 1,729 | 1,711 | 1,717 | 33,600 | 572.33 |
| 2015-06-01 | 1,730 | 1,739 | 1,711 | 1,717 | 31,000 | 572.33 |
| 2015-05-29 | 1,722 | 1,742 | 1,722 | 1,736 | 40,200 | 578.67 |
| 2015-05-28 | 1,740 | 1,748 | 1,724 | 1,726 | 33,400 | 575.33 |
| 2015-05-27 | 1,738 | 1,742 | 1,720 | 1,740 | 35,600 | 580 |
| 2015-05-26 | 1,756 | 1,758 | 1,742 | 1,744 | 25,200 | 581.33 |
| 2015-05-25 | 1,738 | 1,758 | 1,736 | 1,751 | 54,900 | 583.67 |
| 2015-05-22 | 1,729 | 1,749 | 1,720 | 1,744 | 51,500 | 581.33 |
| 2015-05-21 | 1,718 | 1,732 | 1,718 | 1,729 | 57,700 | 576.33 |
| 2015-05-20 | 1,699 | 1,720 | 1,699 | 1,718 | 67,500 | 572.67 |
| 2015-05-19 | 1,670 | 1,696 | 1,670 | 1,695 | 70,000 | 565 |
| 2015-05-18 | 1,655 | 1,679 | 1,655 | 1,677 | 48,700 | 559 |
| 2015-05-15 | 1,642 | 1,668 | 1,642 | 1,663 | 26,900 | 554.33 |
| 2015-05-14 | 1,648 | 1,669 | 1,647 | 1,648 | 61,200 | 549.33 |
| 2015-05-13 | 1,663 | 1,675 | 1,650 | 1,663 | 61,900 | 554.33 |
| 2015-05-12 | 1,641 | 1,665 | 1,641 | 1,664 | 57,700 | 554.67 |
| 2015-05-11 | 1,624 | 1,646 | 1,624 | 1,640 | 66,200 | 546.67 |
| 2015-05-08 | 1,618 | 1,625 | 1,615 | 1,624 | 61,500 | 541.33 |
| 2015-05-07 | 1,600 | 1,620 | 1,600 | 1,614 | 42,600 | 538 |
| 2015-05-01 | 1,592 | 1,619 | 1,588 | 1,614 | 125,800 | 538 |
| 2015-04-30 | 1,585 | 1,600 | 1,585 | 1,592 | 65,900 | 530.67 |
| 2015-04-28 | 1,590 | 1,599 | 1,581 | 1,584 | 111,700 | 528 |
| 2015-04-27 | 1,600 | 1,620 | 1,587 | 1,587 | 68,700 | 529 |
| 2015-04-24 | 1,595 | 1,596 | 1,580 | 1,582 | 43,000 | 527.33 |
| 2015-04-23 | 1,585 | 1,597 | 1,585 | 1,594 | 28,300 | 531.33 |
| 2015-04-22 | 1,583 | 1,591 | 1,583 | 1,589 | 36,900 | 529.67 |
| 2015-04-21 | 1,585 | 1,585 | 1,575 | 1,580 | 39,500 | 526.67 |
| 2015-04-20 | 1,586 | 1,590 | 1,580 | 1,580 | 34,500 | 526.67 |
| 2015-04-17 | 1,582 | 1,595 | 1,580 | 1,593 | 33,000 | 531 |
| 2015-04-16 | 1,584 | 1,590 | 1,580 | 1,590 | 23,600 | 530 |
| 2015-04-15 | 1,589 | 1,589 | 1,581 | 1,588 | 17,300 | 529.33 |
| 2015-04-14 | 1,590 | 1,592 | 1,585 | 1,587 | 30,300 | 529 |
| 2015-04-13 | 1,596 | 1,599 | 1,586 | 1,590 | 28,900 | 530 |
| 2015-04-10 | 1,595 | 1,608 | 1,590 | 1,592 | 46,000 | 530.67 |
| 2015-04-09 | 1,598 | 1,609 | 1,585 | 1,595 | 50,300 | 531.67 |
| 2015-04-08 | 1,586 | 1,609 | 1,582 | 1,606 | 67,600 | 535.33 |
| 2015-04-07 | 1,580 | 1,589 | 1,580 | 1,587 | 35,100 | 529 |
| 2015-04-06 | 1,584 | 1,587 | 1,577 | 1,584 | 20,900 | 528 |
| 2015-04-03 | 1,577 | 1,589 | 1,576 | 1,589 | 35,000 | 529.67 |
| 2015-04-02 | 1,570 | 1,585 | 1,568 | 1,577 | 42,100 | 525.67 |
| 2015-04-01 | 1,599 | 1,599 | 1,568 | 1,569 | 73,200 | 523 |
| 2015-03-31 | 1,616 | 1,616 | 1,602 | 1,604 | 38,900 | 534.67 |
| 2015-03-30 | 1,632 | 1,632 | 1,593 | 1,601 | 75,700 | 533.67 |
| 2015-03-27 | 1,675 | 1,675 | 1,624 | 1,649 | 106,900 | 549.67 |
| 2015-03-26 | 1,675 | 1,682 | 1,670 | 1,680 | 121,300 | 560 |
| 2015-03-25 | 1,675 | 1,678 | 1,670 | 1,675 | 87,400 | 558.33 |
| 2015-03-24 | 1,667 | 1,680 | 1,660 | 1,675 | 73,100 | 558.33 |
| 2015-03-23 | 1,642 | 1,660 | 1,641 | 1,660 | 118,200 | 553.33 |
| 2015-03-20 | 1,634 | 1,640 | 1,632 | 1,640 | 43,300 | 546.67 |
| 2015-03-19 | 1,639 | 1,640 | 1,632 | 1,639 | 25,300 | 546.33 |
| 2015-03-18 | 1,638 | 1,640 | 1,632 | 1,638 | 39,200 | 546 |
| 2015-03-17 | 1,634 | 1,637 | 1,629 | 1,637 | 30,600 | 545.67 |
| 2015-03-16 | 1,629 | 1,636 | 1,620 | 1,629 | 53,200 | 543 |
| 2015-03-13 | 1,628 | 1,629 | 1,620 | 1,621 | 38,400 | 540.33 |
| 2015-03-12 | 1,629 | 1,632 | 1,613 | 1,627 | 27,900 | 542.33 |
| 2015-03-11 | 1,620 | 1,627 | 1,615 | 1,624 | 28,300 | 541.33 |
| 2015-03-10 | 1,629 | 1,634 | 1,625 | 1,630 | 50,900 | 543.33 |
| 2015-03-09 | 1,620 | 1,627 | 1,613 | 1,626 | 46,400 | 542 |
| 2015-03-06 | 1,604 | 1,619 | 1,600 | 1,616 | 71,800 | 538.67 |
| 2015-03-05 | 1,600 | 1,605 | 1,594 | 1,601 | 56,600 | 533.67 |
| 2015-03-04 | 1,595 | 1,598 | 1,590 | 1,598 | 28,200 | 532.67 |
| 2015-03-03 | 1,597 | 1,600 | 1,589 | 1,599 | 43,300 | 533 |
| 2015-03-02 | 1,594 | 1,600 | 1,587 | 1,592 | 36,200 | 530.67 |
| 2015-02-27 | 1,598 | 1,599 | 1,592 | 1,594 | 34,300 | 531.33 |
| 2015-02-26 | 1,590 | 1,599 | 1,590 | 1,598 | 34,200 | 532.67 |
| 2015-02-25 | 1,589 | 1,595 | 1,588 | 1,590 | 38,400 | 530 |
| 2015-02-24 | 1,587 | 1,593 | 1,581 | 1,587 | 38,500 | 529 |
| 2015-02-23 | 1,578 | 1,587 | 1,577 | 1,585 | 28,000 | 528.33 |
| 2015-02-20 | 1,575 | 1,579 | 1,550 | 1,571 | 33,200 | 523.67 |
| 2015-02-19 | 1,569 | 1,575 | 1,560 | 1,573 | 30,300 | 524.33 |
| 2015-02-18 | 1,568 | 1,574 | 1,563 | 1,565 | 32,600 | 521.67 |
| 2015-02-17 | 1,549 | 1,561 | 1,549 | 1,560 | 29,900 | 520 |
| 2015-02-16 | 1,536 | 1,550 | 1,536 | 1,543 | 32,900 | 514.33 |
| 2015-02-13 | 1,548 | 1,548 | 1,533 | 1,536 | 21,300 | 512 |
| 2015-02-12 | 1,540 | 1,550 | 1,531 | 1,533 | 27,800 | 511 |
| 2015-02-10 | 1,530 | 1,537 | 1,526 | 1,534 | 19,000 | 511.33 |
| 2015-02-09 | 1,523 | 1,534 | 1,523 | 1,530 | 24,400 | 510 |
| 2015-02-06 | 1,525 | 1,529 | 1,521 | 1,521 | 15,000 | 507 |
| 2015-02-05 | 1,524 | 1,524 | 1,511 | 1,522 | 15,200 | 507.33 |
| 2015-02-04 | 1,520 | 1,523 | 1,511 | 1,520 | 20,300 | 506.67 |
| 2015-02-03 | 1,532 | 1,532 | 1,507 | 1,507 | 25,800 | 502.33 |
| 2015-02-02 | 1,530 | 1,541 | 1,510 | 1,517 | 47,900 | 505.67 |
| 2015-01-30 | 1,540 | 1,548 | 1,512 | 1,529 | 63,000 | 509.67 |
| 2015-01-29 | 1,546 | 1,579 | 1,536 | 1,537 | 83,200 | 512.33 |
| 2015-01-28 | 1,527 | 1,545 | 1,527 | 1,545 | 27,200 | 515 |
| 2015-01-27 | 1,526 | 1,536 | 1,523 | 1,535 | 14,400 | 511.67 |
| 2015-01-26 | 1,520 | 1,530 | 1,517 | 1,525 | 18,500 | 508.33 |
| 2015-01-23 | 1,519 | 1,525 | 1,517 | 1,520 | 14,700 | 506.67 |
| 2015-01-22 | 1,520 | 1,521 | 1,511 | 1,519 | 9,500 | 506.33 |
| 2015-01-21 | 1,517 | 1,523 | 1,510 | 1,518 | 21,100 | 506 |
| 2015-01-20 | 1,510 | 1,522 | 1,507 | 1,516 | 17,400 | 505.33 |
| 2015-01-19 | 1,525 | 1,525 | 1,510 | 1,511 | 11,500 | 503.67 |
| 2015-01-16 | 1,511 | 1,513 | 1,500 | 1,512 | 26,600 | 504 |
| 2015-01-15 | 1,510 | 1,522 | 1,510 | 1,514 | 15,100 | 504.67 |
| 2015-01-14 | 1,513 | 1,526 | 1,510 | 1,510 | 13,000 | 503.33 |
| 2015-01-13 | 1,520 | 1,522 | 1,515 | 1,520 | 18,700 | 506.67 |
| 2015-01-09 | 1,513 | 1,532 | 1,513 | 1,520 | 19,700 | 506.67 |
| 2015-01-08 | 1,519 | 1,528 | 1,515 | 1,517 | 21,900 | 505.67 |
| 2015-01-07 | 1,510 | 1,520 | 1,501 | 1,516 | 17,800 | 505.33 |
| 2015-01-06 | 1,525 | 1,525 | 1,515 | 1,518 | 28,800 | 506 |
| 2015-01-05 | 1,529 | 1,547 | 1,521 | 1,537 | 23,200 | 512.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
