3388 明治電機工業(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 | 1,221 | 1,221 | 1,197 | 1,206 | 5,800 | 1,206 |
| 2015-12-29 | 1,206 | 1,210 | 1,198 | 1,209 | 5,800 | 1,209 |
| 2015-12-28 | 1,212 | 1,212 | 1,199 | 1,206 | 12,400 | 1,206 |
| 2015-12-25 | 1,207 | 1,207 | 1,185 | 1,185 | 16,100 | 1,185 |
| 2015-12-24 | 1,191 | 1,206 | 1,187 | 1,187 | 12,300 | 1,187 |
| 2015-12-22 | 1,189 | 1,208 | 1,188 | 1,191 | 12,200 | 1,191 |
| 2015-12-21 | 1,191 | 1,203 | 1,186 | 1,191 | 14,200 | 1,191 |
| 2015-12-18 | 1,199 | 1,200 | 1,186 | 1,191 | 13,700 | 1,191 |
| 2015-12-17 | 1,210 | 1,213 | 1,199 | 1,203 | 21,000 | 1,203 |
| 2015-12-16 | 1,190 | 1,199 | 1,190 | 1,198 | 14,300 | 1,198 |
| 2015-12-15 | 1,201 | 1,201 | 1,187 | 1,189 | 15,100 | 1,189 |
| 2015-12-14 | 1,224 | 1,224 | 1,188 | 1,199 | 17,500 | 1,199 |
| 2015-12-11 | 1,203 | 1,212 | 1,202 | 1,205 | 24,000 | 1,205 |
| 2015-12-10 | 1,204 | 1,221 | 1,191 | 1,202 | 19,400 | 1,202 |
| 2015-12-09 | 1,209 | 1,212 | 1,184 | 1,207 | 15,800 | 1,207 |
| 2015-12-08 | 1,228 | 1,228 | 1,209 | 1,210 | 10,200 | 1,210 |
| 2015-12-07 | 1,238 | 1,238 | 1,220 | 1,227 | 18,300 | 1,227 |
| 2015-12-04 | 1,230 | 1,235 | 1,220 | 1,221 | 20,500 | 1,221 |
| 2015-12-03 | 1,216 | 1,238 | 1,216 | 1,238 | 21,200 | 1,238 |
| 2015-12-02 | 1,220 | 1,227 | 1,214 | 1,226 | 16,800 | 1,226 |
| 2015-12-01 | 1,222 | 1,222 | 1,208 | 1,222 | 8,900 | 1,222 |
| 2015-11-30 | 1,202 | 1,225 | 1,202 | 1,213 | 15,600 | 1,213 |
| 2015-11-27 | 1,201 | 1,210 | 1,201 | 1,202 | 14,100 | 1,202 |
| 2015-11-26 | 1,210 | 1,215 | 1,201 | 1,202 | 12,600 | 1,202 |
| 2015-11-25 | 1,220 | 1,220 | 1,200 | 1,206 | 35,200 | 1,206 |
| 2015-11-24 | 1,209 | 1,225 | 1,209 | 1,224 | 23,100 | 1,224 |
| 2015-11-20 | 1,214 | 1,215 | 1,203 | 1,208 | 7,100 | 1,208 |
| 2015-11-19 | 1,225 | 1,225 | 1,200 | 1,204 | 18,800 | 1,204 |
| 2015-11-18 | 1,227 | 1,227 | 1,213 | 1,217 | 23,100 | 1,217 |
| 2015-11-17 | 1,220 | 1,225 | 1,205 | 1,219 | 19,900 | 1,219 |
| 2015-11-16 | 1,195 | 1,220 | 1,195 | 1,211 | 11,700 | 1,211 |
| 2015-11-13 | 1,194 | 1,211 | 1,194 | 1,207 | 23,500 | 1,207 |
| 2015-11-12 | 1,192 | 1,208 | 1,188 | 1,203 | 38,200 | 1,203 |
| 2015-11-11 | 1,198 | 1,200 | 1,189 | 1,197 | 13,700 | 1,197 |
| 2015-11-10 | 1,200 | 1,200 | 1,187 | 1,198 | 10,600 | 1,198 |
| 2015-11-09 | 1,186 | 1,200 | 1,185 | 1,200 | 21,400 | 1,200 |
| 2015-11-06 | 1,175 | 1,191 | 1,169 | 1,185 | 10,800 | 1,185 |
| 2015-11-05 | 1,180 | 1,187 | 1,165 | 1,173 | 24,400 | 1,173 |
| 2015-11-04 | 1,164 | 1,176 | 1,156 | 1,160 | 18,300 | 1,160 |
| 2015-11-02 | 1,175 | 1,186 | 1,162 | 1,164 | 39,600 | 1,164 |
| 2015-10-30 | 1,161 | 1,196 | 1,161 | 1,179 | 18,400 | 1,179 |
| 2015-10-29 | 1,194 | 1,210 | 1,184 | 1,191 | 36,200 | 1,191 |
| 2015-10-28 | 1,190 | 1,194 | 1,180 | 1,182 | 18,700 | 1,182 |
| 2015-10-27 | 1,190 | 1,197 | 1,179 | 1,179 | 12,100 | 1,179 |
| 2015-10-26 | 1,186 | 1,195 | 1,170 | 1,189 | 27,300 | 1,189 |
| 2015-10-23 | 1,147 | 1,163 | 1,143 | 1,154 | 21,700 | 1,154 |
| 2015-10-22 | 1,137 | 1,156 | 1,129 | 1,136 | 9,100 | 1,136 |
| 2015-10-21 | 1,128 | 1,153 | 1,128 | 1,149 | 22,800 | 1,149 |
| 2015-10-20 | 1,157 | 1,157 | 1,130 | 1,136 | 9,500 | 1,136 |
| 2015-10-19 | 1,158 | 1,158 | 1,137 | 1,143 | 17,000 | 1,143 |
| 2015-10-16 | 1,181 | 1,181 | 1,157 | 1,157 | 10,400 | 1,157 |
| 2015-10-15 | 1,160 | 1,177 | 1,155 | 1,175 | 9,200 | 1,175 |
| 2015-10-14 | 1,171 | 1,171 | 1,158 | 1,159 | 12,700 | 1,159 |
| 2015-10-13 | 1,165 | 1,188 | 1,165 | 1,184 | 12,100 | 1,184 |
| 2015-10-09 | 1,167 | 1,194 | 1,167 | 1,186 | 19,600 | 1,186 |
| 2015-10-08 | 1,175 | 1,179 | 1,164 | 1,175 | 15,000 | 1,175 |
| 2015-10-07 | 1,165 | 1,220 | 1,159 | 1,180 | 18,800 | 1,180 |
| 2015-10-06 | 1,179 | 1,189 | 1,160 | 1,165 | 12,800 | 1,165 |
| 2015-10-05 | 1,155 | 1,175 | 1,149 | 1,168 | 8,900 | 1,168 |
| 2015-10-02 | 1,137 | 1,156 | 1,131 | 1,154 | 7,500 | 1,154 |
| 2015-10-01 | 1,129 | 1,149 | 1,120 | 1,143 | 7,200 | 1,143 |
| 2015-09-30 | 1,133 | 1,146 | 1,109 | 1,120 | 15,400 | 1,120 |
| 2015-09-29 | 1,152 | 1,152 | 1,118 | 1,125 | 23,600 | 1,125 |
| 2015-09-28 | 1,186 | 1,187 | 1,164 | 1,168 | 11,900 | 1,168 |
| 2015-09-25 | 1,172 | 1,189 | 1,172 | 1,189 | 16,700 | 1,189 |
| 2015-09-24 | 1,193 | 1,193 | 1,170 | 1,173 | 15,500 | 1,173 |
| 2015-09-18 | 1,221 | 1,221 | 1,196 | 1,209 | 21,600 | 1,209 |
| 2015-09-17 | 1,217 | 1,219 | 1,204 | 1,219 | 18,300 | 1,219 |
| 2015-09-16 | 1,211 | 1,212 | 1,196 | 1,211 | 10,500 | 1,211 |
| 2015-09-15 | 1,219 | 1,223 | 1,194 | 1,195 | 13,200 | 1,195 |
| 2015-09-14 | 1,212 | 1,220 | 1,208 | 1,208 | 25,200 | 1,208 |
| 2015-09-11 | 1,196 | 1,208 | 1,185 | 1,198 | 33,200 | 1,198 |
| 2015-09-10 | 1,180 | 1,201 | 1,174 | 1,189 | 21,800 | 1,189 |
| 2015-09-09 | 1,188 | 1,208 | 1,184 | 1,208 | 47,900 | 1,208 |
| 2015-09-08 | 1,187 | 1,187 | 1,161 | 1,165 | 22,700 | 1,165 |
| 2015-09-07 | 1,167 | 1,185 | 1,151 | 1,185 | 32,500 | 1,185 |
| 2015-09-04 | 1,155 | 1,180 | 1,145 | 1,175 | 38,400 | 1,175 |
| 2015-09-03 | 1,180 | 1,180 | 1,155 | 1,159 | 15,400 | 1,159 |
| 2015-09-02 | 1,115 | 1,186 | 1,105 | 1,164 | 46,900 | 1,164 |
| 2015-09-01 | 1,158 | 1,158 | 1,132 | 1,136 | 21,300 | 1,136 |
| 2015-08-31 | 1,130 | 1,177 | 1,129 | 1,176 | 47,000 | 1,176 |
| 2015-08-28 | 1,139 | 1,140 | 1,114 | 1,129 | 22,700 | 1,129 |
| 2015-08-27 | 1,150 | 1,150 | 1,103 | 1,107 | 41,200 | 1,107 |
| 2015-08-26 | 1,050 | 1,084 | 1,050 | 1,084 | 37,000 | 1,084 |
| 2015-08-25 | 1,000 | 1,091 | 956 | 1,031 | 83,200 | 1,031 |
| 2015-08-24 | 1,095 | 1,124 | 1,042 | 1,042 | 77,600 | 1,042 |
| 2015-08-21 | 1,140 | 1,150 | 1,125 | 1,127 | 60,200 | 1,127 |
| 2015-08-20 | 1,161 | 1,167 | 1,148 | 1,148 | 34,800 | 1,148 |
| 2015-08-19 | 1,200 | 1,200 | 1,160 | 1,160 | 70,000 | 1,160 |
| 2015-08-18 | 1,200 | 1,200 | 1,186 | 1,189 | 29,100 | 1,189 |
| 2015-08-17 | 1,179 | 1,202 | 1,177 | 1,200 | 34,100 | 1,200 |
| 2015-08-14 | 1,181 | 1,190 | 1,172 | 1,177 | 31,200 | 1,177 |
| 2015-08-13 | 1,178 | 1,190 | 1,171 | 1,177 | 39,200 | 1,177 |
| 2015-08-12 | 1,225 | 1,225 | 1,168 | 1,178 | 97,700 | 1,178 |
| 2015-08-11 | 1,235 | 1,247 | 1,221 | 1,230 | 33,500 | 1,230 |
| 2015-08-10 | 1,222 | 1,238 | 1,202 | 1,221 | 27,700 | 1,221 |
| 2015-08-07 | 1,240 | 1,240 | 1,214 | 1,220 | 48,300 | 1,220 |
| 2015-08-06 | 1,241 | 1,254 | 1,240 | 1,242 | 27,700 | 1,242 |
| 2015-08-05 | 1,209 | 1,237 | 1,209 | 1,231 | 39,600 | 1,231 |
| 2015-08-04 | 1,239 | 1,239 | 1,191 | 1,206 | 129,900 | 1,206 |
| 2015-08-03 | 1,300 | 1,300 | 1,239 | 1,251 | 111,300 | 1,251 |
| 2015-07-31 | 1,350 | 1,363 | 1,305 | 1,306 | 121,600 | 1,306 |
| 2015-07-30 | 1,365 | 1,402 | 1,362 | 1,402 | 77,500 | 1,402 |
| 2015-07-29 | 1,370 | 1,370 | 1,339 | 1,365 | 16,000 | 1,365 |
| 2015-07-28 | 1,312 | 1,357 | 1,303 | 1,352 | 53,000 | 1,352 |
| 2015-07-27 | 1,369 | 1,369 | 1,344 | 1,345 | 23,100 | 1,345 |
| 2015-07-24 | 1,362 | 1,374 | 1,348 | 1,360 | 16,900 | 1,360 |
| 2015-07-23 | 1,347 | 1,367 | 1,344 | 1,365 | 38,700 | 1,365 |
| 2015-07-22 | 1,325 | 1,343 | 1,311 | 1,338 | 34,100 | 1,338 |
| 2015-07-21 | 1,333 | 1,335 | 1,324 | 1,330 | 25,500 | 1,330 |
| 2015-07-17 | 1,308 | 1,320 | 1,306 | 1,309 | 23,500 | 1,309 |
| 2015-07-16 | 1,310 | 1,316 | 1,265 | 1,297 | 38,700 | 1,297 |
| 2015-07-15 | 1,298 | 1,310 | 1,289 | 1,295 | 21,300 | 1,295 |
| 2015-07-14 | 1,260 | 1,288 | 1,252 | 1,285 | 22,200 | 1,285 |
| 2015-07-13 | 1,260 | 1,264 | 1,247 | 1,250 | 22,200 | 1,250 |
| 2015-07-10 | 1,280 | 1,280 | 1,232 | 1,237 | 38,900 | 1,237 |
| 2015-07-09 | 1,238 | 1,279 | 1,198 | 1,275 | 46,300 | 1,275 |
| 2015-07-08 | 1,324 | 1,327 | 1,271 | 1,278 | 45,600 | 1,278 |
| 2015-07-07 | 1,340 | 1,353 | 1,300 | 1,326 | 42,400 | 1,326 |
| 2015-07-06 | 1,316 | 1,328 | 1,298 | 1,322 | 35,000 | 1,322 |
| 2015-07-03 | 1,320 | 1,350 | 1,315 | 1,342 | 43,700 | 1,342 |
| 2015-07-02 | 1,313 | 1,328 | 1,309 | 1,323 | 19,700 | 1,323 |
| 2015-07-01 | 1,297 | 1,303 | 1,277 | 1,303 | 27,300 | 1,303 |
| 2015-06-30 | 1,299 | 1,302 | 1,278 | 1,297 | 36,300 | 1,297 |
| 2015-06-29 | 1,307 | 1,318 | 1,296 | 1,299 | 34,600 | 1,299 |
| 2015-06-26 | 1,342 | 1,347 | 1,334 | 1,342 | 35,200 | 1,342 |
| 2015-06-25 | 1,341 | 1,365 | 1,340 | 1,342 | 28,500 | 1,342 |
| 2015-06-24 | 1,337 | 1,377 | 1,337 | 1,351 | 46,100 | 1,351 |
| 2015-06-23 | 1,337 | 1,340 | 1,328 | 1,337 | 19,500 | 1,337 |
| 2015-06-22 | 1,332 | 1,339 | 1,321 | 1,334 | 21,600 | 1,334 |
| 2015-06-19 | 1,330 | 1,350 | 1,322 | 1,332 | 27,100 | 1,332 |
| 2015-06-18 | 1,335 | 1,340 | 1,316 | 1,326 | 19,200 | 1,326 |
| 2015-06-17 | 1,353 | 1,353 | 1,330 | 1,333 | 29,700 | 1,333 |
| 2015-06-16 | 1,351 | 1,358 | 1,338 | 1,342 | 38,400 | 1,342 |
| 2015-06-15 | 1,335 | 1,359 | 1,320 | 1,338 | 25,300 | 1,338 |
| 2015-06-12 | 1,359 | 1,359 | 1,318 | 1,339 | 42,000 | 1,339 |
| 2015-06-11 | 1,335 | 1,347 | 1,322 | 1,346 | 18,700 | 1,346 |
| 2015-06-10 | 1,340 | 1,358 | 1,324 | 1,329 | 33,900 | 1,329 |
| 2015-06-09 | 1,370 | 1,374 | 1,339 | 1,347 | 47,800 | 1,347 |
| 2015-06-08 | 1,375 | 1,379 | 1,360 | 1,374 | 28,200 | 1,374 |
| 2015-06-05 | 1,332 | 1,388 | 1,330 | 1,369 | 106,000 | 1,369 |
| 2015-06-04 | 1,311 | 1,343 | 1,303 | 1,332 | 46,100 | 1,332 |
| 2015-06-03 | 1,305 | 1,310 | 1,280 | 1,303 | 39,500 | 1,303 |
| 2015-06-02 | 1,317 | 1,338 | 1,315 | 1,315 | 26,400 | 1,315 |
| 2015-06-01 | 1,333 | 1,333 | 1,309 | 1,325 | 32,500 | 1,325 |
| 2015-05-29 | 1,310 | 1,346 | 1,308 | 1,334 | 50,200 | 1,334 |
| 2015-05-28 | 1,346 | 1,350 | 1,308 | 1,313 | 53,200 | 1,313 |
| 2015-05-27 | 1,347 | 1,349 | 1,321 | 1,337 | 47,900 | 1,337 |
| 2015-05-26 | 1,300 | 1,349 | 1,267 | 1,346 | 139,700 | 1,346 |
| 2015-05-25 | 1,249 | 1,300 | 1,249 | 1,286 | 71,700 | 1,286 |
| 2015-05-22 | 1,251 | 1,257 | 1,226 | 1,241 | 48,800 | 1,241 |
| 2015-05-21 | 1,263 | 1,267 | 1,236 | 1,250 | 67,500 | 1,250 |
| 2015-05-20 | 1,290 | 1,320 | 1,263 | 1,268 | 96,200 | 1,268 |
| 2015-05-19 | 1,301 | 1,320 | 1,269 | 1,280 | 205,400 | 1,280 |
| 2015-05-18 | 1,255 | 1,310 | 1,236 | 1,300 | 363,600 | 1,300 |
| 2015-05-15 | 1,112 | 1,149 | 1,090 | 1,141 | 74,300 | 1,141 |
| 2015-05-14 | 1,134 | 1,134 | 1,112 | 1,112 | 41,700 | 1,112 |
| 2015-05-13 | 1,114 | 1,132 | 1,114 | 1,125 | 24,600 | 1,125 |
| 2015-05-12 | 1,106 | 1,117 | 1,100 | 1,114 | 8,900 | 1,114 |
| 2015-05-11 | 1,117 | 1,118 | 1,098 | 1,105 | 32,000 | 1,105 |
| 2015-05-08 | 1,089 | 1,100 | 1,089 | 1,096 | 19,100 | 1,096 |
| 2015-05-07 | 1,084 | 1,123 | 1,077 | 1,098 | 44,300 | 1,098 |
| 2015-05-01 | 1,072 | 1,078 | 1,060 | 1,075 | 25,900 | 1,075 |
| 2015-04-30 | 1,078 | 1,095 | 1,070 | 1,072 | 41,100 | 1,072 |
| 2015-04-28 | 1,098 | 1,098 | 1,077 | 1,082 | 32,500 | 1,082 |
| 2015-04-27 | 1,083 | 1,100 | 1,083 | 1,086 | 9,100 | 1,086 |
| 2015-04-24 | 1,095 | 1,096 | 1,081 | 1,091 | 16,300 | 1,091 |
| 2015-04-23 | 1,095 | 1,107 | 1,090 | 1,097 | 36,100 | 1,097 |
| 2015-04-22 | 1,089 | 1,097 | 1,085 | 1,094 | 20,800 | 1,094 |
| 2015-04-21 | 1,089 | 1,097 | 1,080 | 1,089 | 36,700 | 1,089 |
| 2015-04-20 | 1,070 | 1,085 | 1,070 | 1,076 | 15,600 | 1,076 |
| 2015-04-17 | 1,078 | 1,081 | 1,070 | 1,071 | 25,600 | 1,071 |
| 2015-04-16 | 1,089 | 1,089 | 1,075 | 1,078 | 21,400 | 1,078 |
| 2015-04-15 | 1,085 | 1,093 | 1,080 | 1,083 | 12,400 | 1,083 |
| 2015-04-14 | 1,073 | 1,083 | 1,073 | 1,081 | 15,100 | 1,081 |
| 2015-04-13 | 1,068 | 1,076 | 1,067 | 1,073 | 16,900 | 1,073 |
| 2015-04-10 | 1,082 | 1,086 | 1,066 | 1,069 | 39,900 | 1,069 |
| 2015-04-09 | 1,104 | 1,104 | 1,050 | 1,091 | 45,300 | 1,091 |
| 2015-04-08 | 1,130 | 1,135 | 1,083 | 1,101 | 95,200 | 1,101 |
| 2015-04-07 | 1,133 | 1,139 | 1,100 | 1,133 | 34,800 | 1,133 |
| 2015-04-06 | 1,102 | 1,133 | 1,100 | 1,130 | 24,700 | 1,130 |
| 2015-04-03 | 1,120 | 1,127 | 1,111 | 1,114 | 38,700 | 1,114 |
| 2015-04-02 | 1,078 | 1,112 | 1,063 | 1,097 | 36,100 | 1,097 |
| 2015-04-01 | 1,070 | 1,078 | 1,045 | 1,068 | 39,400 | 1,068 |
| 2015-03-31 | 1,095 | 1,095 | 1,067 | 1,075 | 11,300 | 1,075 |
| 2015-03-30 | 1,090 | 1,115 | 1,062 | 1,079 | 22,400 | 1,079 |
| 2015-03-27 | 1,100 | 1,125 | 1,091 | 1,094 | 40,800 | 1,094 |
| 2015-03-26 | 1,137 | 1,154 | 1,114 | 1,122 | 76,600 | 1,122 |
| 2015-03-25 | 1,115 | 1,140 | 1,112 | 1,123 | 54,900 | 1,123 |
| 2015-03-24 | 1,121 | 1,140 | 1,100 | 1,114 | 44,400 | 1,114 |
| 2015-03-23 | 1,089 | 1,120 | 1,082 | 1,111 | 60,400 | 1,111 |
| 2015-03-20 | 1,062 | 1,068 | 1,060 | 1,068 | 19,100 | 1,068 |
| 2015-03-19 | 1,063 | 1,070 | 1,062 | 1,064 | 14,300 | 1,064 |
| 2015-03-18 | 1,077 | 1,079 | 1,068 | 1,071 | 19,800 | 1,071 |
| 2015-03-17 | 1,058 | 1,079 | 1,058 | 1,077 | 21,500 | 1,077 |
| 2015-03-16 | 1,058 | 1,071 | 1,052 | 1,066 | 32,600 | 1,066 |
| 2015-03-13 | 1,070 | 1,071 | 1,058 | 1,060 | 30,300 | 1,060 |
| 2015-03-12 | 1,060 | 1,071 | 1,060 | 1,067 | 12,700 | 1,067 |
| 2015-03-11 | 1,060 | 1,070 | 1,051 | 1,063 | 10,100 | 1,063 |
| 2015-03-10 | 1,071 | 1,071 | 1,053 | 1,062 | 26,900 | 1,062 |
| 2015-03-09 | 1,082 | 1,082 | 1,059 | 1,073 | 10,800 | 1,073 |
| 2015-03-06 | 1,083 | 1,083 | 1,053 | 1,075 | 34,100 | 1,075 |
| 2015-03-05 | 1,074 | 1,089 | 1,074 | 1,088 | 10,700 | 1,088 |
| 2015-03-04 | 1,089 | 1,090 | 1,074 | 1,083 | 14,100 | 1,083 |
| 2015-03-03 | 1,100 | 1,102 | 1,085 | 1,093 | 16,700 | 1,093 |
| 2015-03-02 | 1,116 | 1,120 | 1,080 | 1,107 | 25,000 | 1,107 |
| 2015-02-27 | 1,125 | 1,127 | 1,088 | 1,109 | 56,900 | 1,109 |
| 2015-02-26 | 1,093 | 1,122 | 1,093 | 1,116 | 38,900 | 1,116 |
| 2015-02-25 | 1,097 | 1,097 | 1,083 | 1,086 | 10,800 | 1,086 |
| 2015-02-24 | 1,086 | 1,086 | 1,073 | 1,078 | 13,800 | 1,078 |
| 2015-02-23 | 1,096 | 1,096 | 1,074 | 1,076 | 21,600 | 1,076 |
| 2015-02-20 | 1,065 | 1,075 | 1,064 | 1,075 | 24,200 | 1,075 |
| 2015-02-19 | 1,067 | 1,073 | 1,060 | 1,062 | 22,700 | 1,062 |
| 2015-02-18 | 1,077 | 1,077 | 1,060 | 1,065 | 20,500 | 1,065 |
| 2015-02-17 | 1,078 | 1,081 | 1,058 | 1,074 | 28,400 | 1,074 |
| 2015-02-16 | 1,047 | 1,070 | 1,047 | 1,068 | 16,000 | 1,068 |
| 2015-02-13 | 1,076 | 1,076 | 994 | 1,047 | 37,000 | 1,047 |
| 2015-02-12 | 1,060 | 1,079 | 1,060 | 1,063 | 20,600 | 1,063 |
| 2015-02-10 | 1,030 | 1,052 | 1,030 | 1,045 | 15,400 | 1,045 |
| 2015-02-09 | 1,059 | 1,059 | 1,040 | 1,044 | 15,400 | 1,044 |
| 2015-02-06 | 1,045 | 1,051 | 1,038 | 1,043 | 22,700 | 1,043 |
| 2015-02-05 | 1,070 | 1,070 | 1,040 | 1,044 | 39,000 | 1,044 |
| 2015-02-04 | 1,089 | 1,089 | 1,063 | 1,067 | 17,200 | 1,067 |
| 2015-02-03 | 1,100 | 1,100 | 1,058 | 1,059 | 55,000 | 1,059 |
| 2015-02-02 | 1,138 | 1,139 | 1,103 | 1,105 | 32,100 | 1,105 |
| 2015-01-30 | 1,141 | 1,165 | 1,094 | 1,118 | 101,600 | 1,118 |
| 2015-01-29 | 1,130 | 1,154 | 1,124 | 1,150 | 62,700 | 1,150 |
| 2015-01-28 | 1,081 | 1,125 | 1,070 | 1,125 | 34,500 | 1,125 |
| 2015-01-27 | 1,090 | 1,097 | 1,074 | 1,081 | 29,900 | 1,081 |
| 2015-01-26 | 1,097 | 1,100 | 1,051 | 1,085 | 34,400 | 1,085 |
| 2015-01-23 | 1,142 | 1,142 | 1,097 | 1,102 | 37,100 | 1,102 |
| 2015-01-22 | 1,106 | 1,113 | 1,096 | 1,112 | 9,900 | 1,112 |
| 2015-01-21 | 1,110 | 1,117 | 1,096 | 1,101 | 13,000 | 1,101 |
| 2015-01-20 | 1,075 | 1,115 | 1,075 | 1,107 | 22,600 | 1,107 |
| 2015-01-19 | 1,101 | 1,112 | 1,075 | 1,082 | 41,100 | 1,082 |
| 2015-01-16 | 1,132 | 1,134 | 1,051 | 1,112 | 62,500 | 1,112 |
| 2015-01-15 | 1,138 | 1,149 | 1,132 | 1,140 | 17,500 | 1,140 |
| 2015-01-14 | 1,125 | 1,150 | 1,125 | 1,133 | 29,500 | 1,133 |
| 2015-01-13 | 1,118 | 1,158 | 1,118 | 1,138 | 35,500 | 1,138 |
| 2015-01-09 | 1,178 | 1,178 | 1,139 | 1,148 | 42,200 | 1,148 |
| 2015-01-08 | 1,197 | 1,205 | 1,155 | 1,164 | 43,500 | 1,164 |
| 2015-01-07 | 1,150 | 1,184 | 1,143 | 1,168 | 63,100 | 1,168 |
| 2015-01-06 | 1,190 | 1,209 | 1,171 | 1,174 | 52,900 | 1,174 |
| 2015-01-05 | 1,177 | 1,255 | 1,168 | 1,218 | 98,000 | 1,218 |
分割・併合履歴 ： [2007-03-27]1株→2株
