4206 アイカ工業(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 | 2,397 | 2,417 | 2,374 | 2,391 | 102,800 | 2,391 |
| 2015-12-29 | 2,371 | 2,400 | 2,359 | 2,395 | 98,200 | 2,395 |
| 2015-12-28 | 2,337 | 2,377 | 2,337 | 2,371 | 77,400 | 2,371 |
| 2015-12-25 | 2,351 | 2,358 | 2,319 | 2,334 | 69,900 | 2,334 |
| 2015-12-24 | 2,385 | 2,403 | 2,346 | 2,351 | 57,800 | 2,351 |
| 2015-12-22 | 2,372 | 2,388 | 2,343 | 2,377 | 94,000 | 2,377 |
| 2015-12-21 | 2,380 | 2,393 | 2,337 | 2,373 | 148,100 | 2,373 |
| 2015-12-18 | 2,457 | 2,512 | 2,409 | 2,409 | 221,700 | 2,409 |
| 2015-12-17 | 2,452 | 2,481 | 2,428 | 2,452 | 160,500 | 2,452 |
| 2015-12-16 | 2,378 | 2,400 | 2,360 | 2,392 | 96,000 | 2,392 |
| 2015-12-15 | 2,375 | 2,397 | 2,354 | 2,356 | 171,900 | 2,356 |
| 2015-12-14 | 2,340 | 2,380 | 2,333 | 2,373 | 91,100 | 2,373 |
| 2015-12-11 | 2,413 | 2,427 | 2,394 | 2,405 | 193,700 | 2,405 |
| 2015-12-10 | 2,400 | 2,414 | 2,383 | 2,396 | 118,800 | 2,396 |
| 2015-12-09 | 2,466 | 2,468 | 2,410 | 2,428 | 139,100 | 2,428 |
| 2015-12-08 | 2,508 | 2,519 | 2,463 | 2,482 | 145,700 | 2,482 |
| 2015-12-07 | 2,498 | 2,499 | 2,469 | 2,481 | 84,000 | 2,481 |
| 2015-12-04 | 2,467 | 2,485 | 2,451 | 2,453 | 150,100 | 2,453 |
| 2015-12-03 | 2,499 | 2,525 | 2,487 | 2,505 | 104,400 | 2,505 |
| 2015-12-02 | 2,504 | 2,513 | 2,470 | 2,488 | 102,800 | 2,488 |
| 2015-12-01 | 2,479 | 2,509 | 2,477 | 2,504 | 106,800 | 2,504 |
| 2015-11-30 | 2,473 | 2,492 | 2,447 | 2,469 | 124,000 | 2,469 |
| 2015-11-27 | 2,490 | 2,503 | 2,465 | 2,473 | 126,900 | 2,473 |
| 2015-11-26 | 2,489 | 2,498 | 2,472 | 2,486 | 106,200 | 2,486 |
| 2015-11-25 | 2,502 | 2,504 | 2,458 | 2,472 | 134,400 | 2,472 |
| 2015-11-24 | 2,477 | 2,501 | 2,459 | 2,488 | 178,900 | 2,488 |
| 2015-11-20 | 2,469 | 2,480 | 2,449 | 2,479 | 157,200 | 2,479 |
| 2015-11-19 | 2,485 | 2,487 | 2,451 | 2,458 | 73,200 | 2,458 |
| 2015-11-18 | 2,472 | 2,501 | 2,440 | 2,447 | 87,200 | 2,447 |
| 2015-11-17 | 2,450 | 2,454 | 2,428 | 2,440 | 133,200 | 2,440 |
| 2015-11-16 | 2,383 | 2,422 | 2,370 | 2,404 | 107,900 | 2,404 |
| 2015-11-13 | 2,404 | 2,412 | 2,382 | 2,411 | 78,200 | 2,411 |
| 2015-11-12 | 2,424 | 2,453 | 2,419 | 2,430 | 104,000 | 2,430 |
| 2015-11-11 | 2,370 | 2,416 | 2,362 | 2,407 | 165,900 | 2,407 |
| 2015-11-10 | 2,386 | 2,416 | 2,383 | 2,408 | 122,700 | 2,408 |
| 2015-11-09 | 2,401 | 2,446 | 2,401 | 2,424 | 150,200 | 2,424 |
| 2015-11-06 | 2,364 | 2,395 | 2,352 | 2,390 | 89,100 | 2,390 |
| 2015-11-05 | 2,355 | 2,390 | 2,344 | 2,364 | 177,500 | 2,364 |
| 2015-11-04 | 2,366 | 2,385 | 2,341 | 2,350 | 245,400 | 2,350 |
| 2015-11-02 | 2,390 | 2,400 | 2,319 | 2,326 | 277,000 | 2,326 |
| 2015-10-30 | 2,417 | 2,442 | 2,380 | 2,411 | 206,300 | 2,411 |
| 2015-10-29 | 2,419 | 2,432 | 2,405 | 2,417 | 119,800 | 2,417 |
| 2015-10-28 | 2,418 | 2,435 | 2,406 | 2,408 | 140,400 | 2,408 |
| 2015-10-27 | 2,445 | 2,468 | 2,408 | 2,409 | 168,800 | 2,409 |
| 2015-10-26 | 2,465 | 2,465 | 2,442 | 2,450 | 91,700 | 2,450 |
| 2015-10-23 | 2,420 | 2,435 | 2,407 | 2,417 | 133,900 | 2,417 |
| 2015-10-22 | 2,369 | 2,395 | 2,348 | 2,361 | 137,400 | 2,361 |
| 2015-10-21 | 2,343 | 2,409 | 2,332 | 2,407 | 130,300 | 2,407 |
| 2015-10-20 | 2,409 | 2,411 | 2,336 | 2,353 | 139,700 | 2,353 |
| 2015-10-19 | 2,395 | 2,402 | 2,367 | 2,378 | 108,500 | 2,378 |
| 2015-10-16 | 2,448 | 2,472 | 2,397 | 2,403 | 143,200 | 2,403 |
| 2015-10-15 | 2,374 | 2,444 | 2,374 | 2,434 | 116,200 | 2,434 |
| 2015-10-14 | 2,401 | 2,423 | 2,353 | 2,372 | 182,100 | 2,372 |
| 2015-10-13 | 2,437 | 2,463 | 2,434 | 2,439 | 87,300 | 2,439 |
| 2015-10-09 | 2,431 | 2,456 | 2,408 | 2,456 | 105,100 | 2,456 |
| 2015-10-08 | 2,424 | 2,433 | 2,393 | 2,407 | 87,000 | 2,407 |
| 2015-10-07 | 2,441 | 2,441 | 2,384 | 2,424 | 121,100 | 2,424 |
| 2015-10-06 | 2,420 | 2,489 | 2,420 | 2,441 | 219,300 | 2,441 |
| 2015-10-05 | 2,398 | 2,400 | 2,350 | 2,389 | 86,800 | 2,389 |
| 2015-10-02 | 2,393 | 2,411 | 2,336 | 2,363 | 147,500 | 2,363 |
| 2015-10-01 | 2,408 | 2,419 | 2,360 | 2,404 | 98,500 | 2,404 |
| 2015-09-30 | 2,338 | 2,411 | 2,338 | 2,387 | 151,800 | 2,387 |
| 2015-09-29 | 2,370 | 2,386 | 2,309 | 2,310 | 169,300 | 2,310 |
| 2015-09-28 | 2,400 | 2,433 | 2,354 | 2,395 | 138,800 | 2,395 |
| 2015-09-25 | 2,364 | 2,396 | 2,349 | 2,396 | 140,800 | 2,396 |
| 2015-09-24 | 2,359 | 2,416 | 2,353 | 2,353 | 173,700 | 2,353 |
| 2015-09-18 | 2,481 | 2,481 | 2,412 | 2,444 | 122,800 | 2,444 |
| 2015-09-17 | 2,481 | 2,498 | 2,468 | 2,493 | 92,900 | 2,493 |
| 2015-09-16 | 2,492 | 2,492 | 2,430 | 2,464 | 120,300 | 2,464 |
| 2015-09-15 | 2,447 | 2,515 | 2,419 | 2,460 | 255,300 | 2,460 |
| 2015-09-14 | 2,436 | 2,446 | 2,407 | 2,419 | 146,400 | 2,419 |
| 2015-09-11 | 2,380 | 2,432 | 2,377 | 2,411 | 214,600 | 2,411 |
| 2015-09-10 | 2,329 | 2,406 | 2,329 | 2,397 | 166,000 | 2,397 |
| 2015-09-09 | 2,378 | 2,397 | 2,341 | 2,397 | 288,400 | 2,397 |
| 2015-09-08 | 2,304 | 2,378 | 2,304 | 2,311 | 290,400 | 2,311 |
| 2015-09-07 | 2,321 | 2,348 | 2,280 | 2,301 | 351,900 | 2,301 |
| 2015-09-04 | 2,473 | 2,473 | 2,343 | 2,357 | 291,700 | 2,357 |
| 2015-09-03 | 2,456 | 2,514 | 2,441 | 2,451 | 136,900 | 2,451 |
| 2015-09-02 | 2,447 | 2,516 | 2,424 | 2,453 | 167,200 | 2,453 |
| 2015-09-01 | 2,574 | 2,585 | 2,497 | 2,497 | 192,400 | 2,497 |
| 2015-08-31 | 2,606 | 2,606 | 2,555 | 2,585 | 135,300 | 2,585 |
| 2015-08-28 | 2,579 | 2,612 | 2,570 | 2,606 | 266,600 | 2,606 |
| 2015-08-27 | 2,479 | 2,587 | 2,450 | 2,529 | 294,300 | 2,529 |
| 2015-08-26 | 2,411 | 2,471 | 2,372 | 2,435 | 322,100 | 2,435 |
| 2015-08-25 | 2,457 | 2,556 | 2,389 | 2,397 | 419,700 | 2,397 |
| 2015-08-24 | 2,695 | 2,729 | 2,602 | 2,607 | 256,900 | 2,607 |
| 2015-08-21 | 2,786 | 2,804 | 2,755 | 2,756 | 130,000 | 2,756 |
| 2015-08-20 | 2,861 | 2,892 | 2,846 | 2,852 | 125,900 | 2,852 |
| 2015-08-19 | 2,895 | 2,895 | 2,841 | 2,861 | 161,800 | 2,861 |
| 2015-08-18 | 2,928 | 2,940 | 2,908 | 2,917 | 104,300 | 2,917 |
| 2015-08-17 | 2,859 | 2,924 | 2,850 | 2,923 | 121,800 | 2,923 |
| 2015-08-14 | 2,850 | 2,861 | 2,830 | 2,856 | 100,600 | 2,856 |
| 2015-08-13 | 2,860 | 2,898 | 2,835 | 2,866 | 157,600 | 2,866 |
| 2015-08-12 | 2,887 | 2,915 | 2,860 | 2,891 | 99,000 | 2,891 |
| 2015-08-11 | 2,946 | 2,946 | 2,896 | 2,916 | 104,300 | 2,916 |
| 2015-08-10 | 2,885 | 2,941 | 2,880 | 2,939 | 117,700 | 2,939 |
| 2015-08-07 | 2,877 | 2,899 | 2,857 | 2,885 | 136,900 | 2,885 |
| 2015-08-06 | 2,903 | 2,935 | 2,890 | 2,891 | 143,900 | 2,891 |
| 2015-08-05 | 2,826 | 2,899 | 2,801 | 2,892 | 268,000 | 2,892 |
| 2015-08-04 | 2,820 | 2,845 | 2,785 | 2,815 | 171,300 | 2,815 |
| 2015-08-03 | 2,750 | 2,810 | 2,725 | 2,802 | 188,100 | 2,802 |
| 2015-07-31 | 2,760 | 2,778 | 2,742 | 2,763 | 160,200 | 2,763 |
| 2015-07-30 | 2,745 | 2,746 | 2,719 | 2,729 | 223,900 | 2,729 |
| 2015-07-29 | 2,735 | 2,760 | 2,724 | 2,743 | 106,900 | 2,743 |
| 2015-07-28 | 2,711 | 2,735 | 2,701 | 2,720 | 142,300 | 2,720 |
| 2015-07-27 | 2,774 | 2,774 | 2,705 | 2,711 | 142,200 | 2,711 |
| 2015-07-24 | 2,782 | 2,782 | 2,757 | 2,774 | 109,200 | 2,774 |
| 2015-07-23 | 2,790 | 2,796 | 2,770 | 2,794 | 104,900 | 2,794 |
| 2015-07-22 | 2,799 | 2,800 | 2,752 | 2,775 | 208,300 | 2,775 |
| 2015-07-21 | 2,835 | 2,853 | 2,818 | 2,843 | 198,100 | 2,843 |
| 2015-07-17 | 2,830 | 2,859 | 2,800 | 2,827 | 213,700 | 2,827 |
| 2015-07-16 | 2,793 | 2,834 | 2,777 | 2,831 | 250,500 | 2,831 |
| 2015-07-15 | 2,774 | 2,788 | 2,748 | 2,761 | 92,500 | 2,761 |
| 2015-07-14 | 2,773 | 2,774 | 2,751 | 2,761 | 81,100 | 2,761 |
| 2015-07-13 | 2,720 | 2,748 | 2,700 | 2,736 | 108,300 | 2,736 |
| 2015-07-10 | 2,710 | 2,750 | 2,674 | 2,680 | 212,000 | 2,680 |
| 2015-07-09 | 2,682 | 2,718 | 2,652 | 2,714 | 247,900 | 2,714 |
| 2015-07-08 | 2,784 | 2,793 | 2,716 | 2,720 | 185,900 | 2,720 |
| 2015-07-07 | 2,801 | 2,831 | 2,795 | 2,816 | 102,000 | 2,816 |
| 2015-07-06 | 2,775 | 2,798 | 2,757 | 2,760 | 148,200 | 2,760 |
| 2015-07-03 | 2,823 | 2,826 | 2,799 | 2,811 | 128,700 | 2,811 |
| 2015-07-02 | 2,839 | 2,855 | 2,800 | 2,829 | 137,700 | 2,829 |
| 2015-07-01 | 2,843 | 2,843 | 2,781 | 2,807 | 171,800 | 2,807 |
| 2015-06-30 | 2,775 | 2,845 | 2,771 | 2,844 | 299,100 | 2,844 |
| 2015-06-29 | 2,754 | 2,769 | 2,724 | 2,752 | 136,700 | 2,752 |
| 2015-06-26 | 2,811 | 2,827 | 2,782 | 2,797 | 109,000 | 2,797 |
| 2015-06-25 | 2,839 | 2,846 | 2,793 | 2,805 | 244,200 | 2,805 |
| 2015-06-24 | 2,792 | 2,842 | 2,792 | 2,835 | 268,000 | 2,835 |
| 2015-06-23 | 2,745 | 2,791 | 2,741 | 2,772 | 175,300 | 2,772 |
| 2015-06-22 | 2,711 | 2,727 | 2,692 | 2,723 | 188,700 | 2,723 |
| 2015-06-19 | 2,671 | 2,763 | 2,657 | 2,744 | 844,500 | 2,744 |
| 2015-06-18 | 2,641 | 2,684 | 2,641 | 2,646 | 211,300 | 2,646 |
| 2015-06-17 | 2,659 | 2,670 | 2,610 | 2,645 | 210,600 | 2,645 |
| 2015-06-16 | 2,674 | 2,695 | 2,649 | 2,649 | 135,600 | 2,649 |
| 2015-06-15 | 2,655 | 2,677 | 2,653 | 2,671 | 107,100 | 2,671 |
| 2015-06-12 | 2,713 | 2,713 | 2,661 | 2,675 | 229,000 | 2,675 |
| 2015-06-11 | 2,687 | 2,723 | 2,679 | 2,700 | 195,100 | 2,700 |
| 2015-06-10 | 2,660 | 2,671 | 2,633 | 2,651 | 197,200 | 2,651 |
| 2015-06-09 | 2,707 | 2,718 | 2,658 | 2,660 | 205,800 | 2,660 |
| 2015-06-08 | 2,714 | 2,743 | 2,685 | 2,733 | 172,200 | 2,733 |
| 2015-06-05 | 2,690 | 2,714 | 2,679 | 2,695 | 203,900 | 2,695 |
| 2015-06-04 | 2,696 | 2,714 | 2,675 | 2,703 | 254,400 | 2,703 |
| 2015-06-03 | 2,721 | 2,769 | 2,666 | 2,674 | 213,300 | 2,674 |
| 2015-06-02 | 2,777 | 2,789 | 2,717 | 2,722 | 316,100 | 2,722 |
| 2015-06-01 | 2,787 | 2,815 | 2,746 | 2,750 | 199,700 | 2,750 |
| 2015-05-29 | 2,740 | 2,820 | 2,739 | 2,787 | 371,000 | 2,787 |
| 2015-05-28 | 2,768 | 2,768 | 2,713 | 2,720 | 267,500 | 2,720 |
| 2015-05-27 | 2,736 | 2,779 | 2,720 | 2,767 | 187,900 | 2,767 |
| 2015-05-26 | 2,759 | 2,776 | 2,726 | 2,731 | 149,800 | 2,731 |
| 2015-05-25 | 2,779 | 2,793 | 2,742 | 2,757 | 197,200 | 2,757 |
| 2015-05-22 | 2,735 | 2,756 | 2,712 | 2,753 | 135,900 | 2,753 |
| 2015-05-21 | 2,730 | 2,749 | 2,712 | 2,726 | 119,000 | 2,726 |
| 2015-05-20 | 2,712 | 2,738 | 2,702 | 2,719 | 166,400 | 2,719 |
| 2015-05-19 | 2,714 | 2,738 | 2,688 | 2,716 | 193,300 | 2,716 |
| 2015-05-18 | 2,740 | 2,744 | 2,702 | 2,712 | 111,300 | 2,712 |
| 2015-05-15 | 2,701 | 2,736 | 2,695 | 2,718 | 70,900 | 2,718 |
| 2015-05-14 | 2,675 | 2,727 | 2,669 | 2,694 | 169,000 | 2,694 |
| 2015-05-13 | 2,647 | 2,705 | 2,647 | 2,694 | 107,800 | 2,694 |
| 2015-05-12 | 2,676 | 2,696 | 2,662 | 2,674 | 117,500 | 2,674 |
| 2015-05-11 | 2,700 | 2,732 | 2,684 | 2,697 | 176,700 | 2,697 |
| 2015-05-08 | 2,615 | 2,658 | 2,589 | 2,648 | 251,000 | 2,648 |
| 2015-05-07 | 2,649 | 2,649 | 2,583 | 2,614 | 295,500 | 2,614 |
| 2015-05-01 | 2,716 | 2,730 | 2,640 | 2,649 | 177,800 | 2,649 |
| 2015-04-30 | 2,764 | 2,783 | 2,700 | 2,751 | 185,900 | 2,751 |
| 2015-04-28 | 2,757 | 2,766 | 2,729 | 2,764 | 144,400 | 2,764 |
| 2015-04-27 | 2,759 | 2,766 | 2,726 | 2,753 | 78,500 | 2,753 |
| 2015-04-24 | 2,728 | 2,774 | 2,727 | 2,759 | 142,200 | 2,759 |
| 2015-04-23 | 2,749 | 2,749 | 2,717 | 2,727 | 97,200 | 2,727 |
| 2015-04-22 | 2,756 | 2,766 | 2,739 | 2,759 | 81,100 | 2,759 |
| 2015-04-21 | 2,695 | 2,757 | 2,695 | 2,738 | 188,000 | 2,738 |
| 2015-04-20 | 2,690 | 2,717 | 2,663 | 2,693 | 103,800 | 2,693 |
| 2015-04-17 | 2,741 | 2,743 | 2,674 | 2,710 | 169,000 | 2,710 |
| 2015-04-16 | 2,776 | 2,778 | 2,732 | 2,768 | 102,300 | 2,768 |
| 2015-04-15 | 2,746 | 2,794 | 2,746 | 2,777 | 139,200 | 2,777 |
| 2015-04-14 | 2,746 | 2,778 | 2,746 | 2,769 | 88,700 | 2,769 |
| 2015-04-13 | 2,750 | 2,771 | 2,725 | 2,748 | 114,000 | 2,748 |
| 2015-04-10 | 2,717 | 2,743 | 2,687 | 2,728 | 235,600 | 2,728 |
| 2015-04-09 | 2,744 | 2,751 | 2,704 | 2,727 | 244,400 | 2,727 |
| 2015-04-08 | 2,764 | 2,791 | 2,753 | 2,764 | 128,900 | 2,764 |
| 2015-04-07 | 2,760 | 2,764 | 2,724 | 2,750 | 170,600 | 2,750 |
| 2015-04-06 | 2,804 | 2,804 | 2,741 | 2,759 | 132,900 | 2,759 |
| 2015-04-03 | 2,818 | 2,835 | 2,804 | 2,835 | 196,000 | 2,835 |
| 2015-04-02 | 2,753 | 2,807 | 2,741 | 2,786 | 200,900 | 2,786 |
| 2015-04-01 | 2,766 | 2,773 | 2,713 | 2,716 | 209,700 | 2,716 |
| 2015-03-31 | 2,850 | 2,850 | 2,792 | 2,800 | 213,700 | 2,800 |
| 2015-03-30 | 2,740 | 2,798 | 2,740 | 2,786 | 155,200 | 2,786 |
| 2015-03-27 | 2,753 | 2,813 | 2,714 | 2,733 | 167,500 | 2,733 |
| 2015-03-26 | 2,794 | 2,796 | 2,752 | 2,764 | 97,700 | 2,764 |
| 2015-03-25 | 2,793 | 2,821 | 2,777 | 2,812 | 124,600 | 2,812 |
| 2015-03-24 | 2,753 | 2,793 | 2,753 | 2,781 | 188,500 | 2,781 |
| 2015-03-23 | 2,750 | 2,750 | 2,705 | 2,731 | 132,300 | 2,731 |
| 2015-03-20 | 2,708 | 2,747 | 2,697 | 2,732 | 191,200 | 2,732 |
| 2015-03-19 | 2,720 | 2,745 | 2,693 | 2,709 | 79,700 | 2,709 |
| 2015-03-18 | 2,735 | 2,750 | 2,707 | 2,731 | 77,700 | 2,731 |
| 2015-03-17 | 2,742 | 2,745 | 2,716 | 2,736 | 84,900 | 2,736 |
| 2015-03-16 | 2,664 | 2,723 | 2,664 | 2,709 | 102,800 | 2,709 |
| 2015-03-13 | 2,696 | 2,697 | 2,653 | 2,686 | 315,100 | 2,686 |
| 2015-03-12 | 2,674 | 2,697 | 2,647 | 2,689 | 102,000 | 2,689 |
| 2015-03-11 | 2,642 | 2,677 | 2,632 | 2,654 | 79,100 | 2,654 |
| 2015-03-10 | 2,640 | 2,680 | 2,640 | 2,653 | 116,900 | 2,653 |
| 2015-03-09 | 2,648 | 2,665 | 2,619 | 2,642 | 119,700 | 2,642 |
| 2015-03-06 | 2,646 | 2,657 | 2,620 | 2,648 | 142,600 | 2,648 |
| 2015-03-05 | 2,616 | 2,655 | 2,614 | 2,648 | 151,000 | 2,648 |
| 2015-03-04 | 2,670 | 2,681 | 2,622 | 2,650 | 197,700 | 2,650 |
| 2015-03-03 | 2,707 | 2,712 | 2,671 | 2,689 | 301,500 | 2,689 |
| 2015-03-02 | 2,810 | 2,847 | 2,723 | 2,728 | 254,100 | 2,728 |
| 2015-02-27 | 2,757 | 2,855 | 2,753 | 2,810 | 255,300 | 2,810 |
| 2015-02-26 | 2,697 | 2,750 | 2,688 | 2,743 | 129,500 | 2,743 |
| 2015-02-25 | 2,692 | 2,720 | 2,672 | 2,699 | 87,000 | 2,699 |
| 2015-02-24 | 2,678 | 2,698 | 2,646 | 2,692 | 179,000 | 2,692 |
| 2015-02-23 | 2,714 | 2,729 | 2,671 | 2,714 | 165,900 | 2,714 |
| 2015-02-20 | 2,732 | 2,755 | 2,704 | 2,731 | 146,000 | 2,731 |
| 2015-02-19 | 2,700 | 2,725 | 2,671 | 2,704 | 148,500 | 2,704 |
| 2015-02-18 | 2,700 | 2,747 | 2,676 | 2,694 | 246,300 | 2,694 |
| 2015-02-17 | 2,614 | 2,685 | 2,593 | 2,656 | 262,900 | 2,656 |
| 2015-02-16 | 2,580 | 2,605 | 2,552 | 2,600 | 160,300 | 2,600 |
| 2015-02-13 | 2,535 | 2,580 | 2,481 | 2,564 | 218,500 | 2,564 |
| 2015-02-12 | 2,590 | 2,601 | 2,535 | 2,562 | 306,800 | 2,562 |
| 2015-02-10 | 2,570 | 2,589 | 2,542 | 2,569 | 164,500 | 2,569 |
| 2015-02-09 | 2,595 | 2,597 | 2,539 | 2,555 | 182,500 | 2,555 |
| 2015-02-06 | 2,521 | 2,550 | 2,492 | 2,546 | 202,700 | 2,546 |
| 2015-02-05 | 2,519 | 2,551 | 2,439 | 2,462 | 425,400 | 2,462 |
| 2015-02-04 | 2,566 | 2,576 | 2,526 | 2,556 | 318,100 | 2,556 |
| 2015-02-03 | 2,598 | 2,615 | 2,507 | 2,516 | 308,400 | 2,516 |
| 2015-02-02 | 2,620 | 2,753 | 2,618 | 2,735 | 319,600 | 2,735 |
| 2015-01-30 | 2,654 | 2,684 | 2,617 | 2,635 | 147,800 | 2,635 |
| 2015-01-29 | 2,694 | 2,704 | 2,666 | 2,680 | 101,600 | 2,680 |
| 2015-01-28 | 2,704 | 2,715 | 2,658 | 2,705 | 184,600 | 2,705 |
| 2015-01-27 | 2,667 | 2,707 | 2,652 | 2,704 | 211,200 | 2,704 |
| 2015-01-26 | 2,569 | 2,630 | 2,569 | 2,626 | 109,800 | 2,626 |
| 2015-01-23 | 2,647 | 2,647 | 2,581 | 2,595 | 127,700 | 2,595 |
| 2015-01-22 | 2,670 | 2,690 | 2,607 | 2,620 | 190,800 | 2,620 |
| 2015-01-21 | 2,642 | 2,679 | 2,624 | 2,678 | 386,000 | 2,678 |
| 2015-01-20 | 2,550 | 2,624 | 2,520 | 2,620 | 290,700 | 2,620 |
| 2015-01-19 | 2,515 | 2,533 | 2,486 | 2,529 | 132,900 | 2,529 |
| 2015-01-16 | 2,478 | 2,520 | 2,459 | 2,515 | 153,800 | 2,515 |
| 2015-01-15 | 2,473 | 2,540 | 2,473 | 2,534 | 123,500 | 2,534 |
| 2015-01-14 | 2,474 | 2,500 | 2,454 | 2,457 | 89,800 | 2,457 |
| 2015-01-13 | 2,457 | 2,500 | 2,456 | 2,499 | 118,200 | 2,499 |
| 2015-01-09 | 2,484 | 2,498 | 2,464 | 2,479 | 136,700 | 2,479 |
| 2015-01-08 | 2,455 | 2,489 | 2,449 | 2,472 | 141,200 | 2,472 |
| 2015-01-07 | 2,421 | 2,468 | 2,421 | 2,438 | 98,500 | 2,438 |
| 2015-01-06 | 2,489 | 2,489 | 2,447 | 2,449 | 188,900 | 2,449 |
| 2015-01-05 | 2,500 | 2,556 | 2,495 | 2,536 | 156,000 | 2,536 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
