4684 (株)オービック 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 | 6,400 | 6,460 | 6,290 | 6,440 | 167,400 | 6,440 |
| 2015-12-29 | 6,340 | 6,400 | 6,270 | 6,400 | 206,000 | 6,400 |
| 2015-12-28 | 6,310 | 6,340 | 6,190 | 6,330 | 253,500 | 6,330 |
| 2015-12-25 | 6,200 | 6,380 | 6,200 | 6,300 | 170,200 | 6,300 |
| 2015-12-24 | 6,600 | 6,600 | 6,280 | 6,320 | 216,700 | 6,320 |
| 2015-12-22 | 6,500 | 6,580 | 6,430 | 6,500 | 274,600 | 6,500 |
| 2015-12-21 | 6,450 | 6,530 | 6,290 | 6,490 | 377,300 | 6,490 |
| 2015-12-18 | 6,600 | 6,730 | 6,540 | 6,550 | 394,700 | 6,550 |
| 2015-12-17 | 6,600 | 6,770 | 6,570 | 6,610 | 429,100 | 6,610 |
| 2015-12-16 | 6,410 | 6,470 | 6,240 | 6,430 | 383,700 | 6,430 |
| 2015-12-15 | 6,310 | 6,430 | 6,270 | 6,270 | 546,500 | 6,270 |
| 2015-12-14 | 6,200 | 6,300 | 6,160 | 6,260 | 363,200 | 6,260 |
| 2015-12-11 | 6,320 | 6,480 | 6,300 | 6,360 | 477,000 | 6,360 |
| 2015-12-10 | 6,420 | 6,530 | 6,380 | 6,410 | 452,500 | 6,410 |
| 2015-12-09 | 6,590 | 6,620 | 6,460 | 6,510 | 396,500 | 6,510 |
| 2015-12-08 | 6,660 | 6,760 | 6,610 | 6,630 | 393,900 | 6,630 |
| 2015-12-07 | 6,650 | 6,710 | 6,620 | 6,660 | 336,300 | 6,660 |
| 2015-12-04 | 6,670 | 6,750 | 6,600 | 6,620 | 411,200 | 6,620 |
| 2015-12-03 | 6,850 | 6,880 | 6,780 | 6,820 | 311,800 | 6,820 |
| 2015-12-02 | 6,710 | 6,830 | 6,630 | 6,800 | 625,500 | 6,800 |
| 2015-12-01 | 6,650 | 6,900 | 6,620 | 6,800 | 1,297,700 | 6,800 |
| 2015-11-30 | 6,440 | 6,590 | 6,390 | 6,550 | 5,307,700 | 6,550 |
| 2015-11-27 | 6,490 | 6,550 | 6,280 | 6,360 | 451,100 | 6,360 |
| 2015-11-26 | 6,400 | 6,490 | 6,370 | 6,430 | 429,600 | 6,430 |
| 2015-11-25 | 6,470 | 6,480 | 6,270 | 6,340 | 424,000 | 6,340 |
| 2015-11-24 | 6,360 | 6,470 | 6,350 | 6,440 | 352,200 | 6,440 |
| 2015-11-20 | 6,260 | 6,400 | 6,250 | 6,390 | 262,000 | 6,390 |
| 2015-11-19 | 6,240 | 6,340 | 6,200 | 6,320 | 285,700 | 6,320 |
| 2015-11-18 | 6,230 | 6,280 | 6,170 | 6,190 | 253,700 | 6,190 |
| 2015-11-17 | 6,220 | 6,280 | 6,150 | 6,230 | 309,400 | 6,230 |
| 2015-11-16 | 6,130 | 6,270 | 6,120 | 6,220 | 373,500 | 6,220 |
| 2015-11-13 | 6,210 | 6,300 | 6,140 | 6,270 | 485,600 | 6,270 |
| 2015-11-12 | 6,190 | 6,350 | 6,190 | 6,220 | 353,300 | 6,220 |
| 2015-11-11 | 6,000 | 6,290 | 5,980 | 6,250 | 406,700 | 6,250 |
| 2015-11-10 | 5,990 | 6,050 | 5,890 | 5,970 | 580,800 | 5,970 |
| 2015-11-09 | 6,050 | 6,170 | 6,050 | 6,100 | 532,700 | 6,100 |
| 2015-11-06 | 6,180 | 6,190 | 6,060 | 6,120 | 444,600 | 6,120 |
| 2015-11-05 | 6,250 | 6,290 | 6,170 | 6,180 | 451,300 | 6,180 |
| 2015-11-04 | 6,340 | 6,370 | 6,260 | 6,340 | 349,300 | 6,340 |
| 2015-11-02 | 6,400 | 6,420 | 6,290 | 6,320 | 191,900 | 6,320 |
| 2015-10-30 | 6,370 | 6,440 | 6,270 | 6,420 | 258,700 | 6,420 |
| 2015-10-29 | 6,410 | 6,500 | 6,290 | 6,370 | 281,300 | 6,370 |
| 2015-10-28 | 6,260 | 6,440 | 6,250 | 6,370 | 326,100 | 6,370 |
| 2015-10-27 | 6,210 | 6,300 | 6,170 | 6,230 | 215,600 | 6,230 |
| 2015-10-26 | 6,200 | 6,270 | 6,140 | 6,230 | 375,400 | 6,230 |
| 2015-10-23 | 6,260 | 6,260 | 6,060 | 6,120 | 647,400 | 6,120 |
| 2015-10-22 | 5,970 | 6,220 | 5,900 | 6,110 | 826,500 | 6,110 |
| 2015-10-21 | 5,700 | 5,710 | 5,610 | 5,690 | 367,000 | 5,690 |
| 2015-10-20 | 5,800 | 5,890 | 5,750 | 5,760 | 266,400 | 5,760 |
| 2015-10-19 | 5,650 | 5,880 | 5,600 | 5,820 | 364,500 | 5,820 |
| 2015-10-16 | 5,760 | 5,820 | 5,670 | 5,700 | 298,300 | 5,700 |
| 2015-10-15 | 5,560 | 5,750 | 5,500 | 5,740 | 412,500 | 5,740 |
| 2015-10-14 | 5,430 | 5,580 | 5,430 | 5,530 | 285,000 | 5,530 |
| 2015-10-13 | 5,430 | 5,570 | 5,390 | 5,520 | 381,100 | 5,520 |
| 2015-10-09 | 5,500 | 5,570 | 5,390 | 5,510 | 341,000 | 5,510 |
| 2015-10-08 | 5,470 | 5,560 | 5,360 | 5,470 | 412,800 | 5,470 |
| 2015-10-07 | 5,670 | 5,760 | 5,430 | 5,500 | 393,700 | 5,500 |
| 2015-10-06 | 5,660 | 5,710 | 5,580 | 5,650 | 445,700 | 5,650 |
| 2015-10-05 | 5,450 | 5,600 | 5,400 | 5,590 | 237,100 | 5,590 |
| 2015-10-02 | 5,280 | 5,380 | 5,230 | 5,380 | 225,500 | 5,380 |
| 2015-10-01 | 5,300 | 5,430 | 5,300 | 5,360 | 336,200 | 5,360 |
| 2015-09-30 | 5,490 | 5,600 | 5,430 | 5,450 | 429,200 | 5,450 |
| 2015-09-29 | 5,350 | 5,420 | 5,230 | 5,280 | 374,900 | 5,280 |
| 2015-09-28 | 5,440 | 5,650 | 5,310 | 5,480 | 632,700 | 5,480 |
| 2015-09-25 | 5,240 | 5,430 | 5,110 | 5,180 | 423,300 | 5,180 |
| 2015-09-24 | 5,000 | 5,140 | 4,960 | 4,995 | 391,600 | 4,995 |
| 2015-09-18 | 4,970 | 5,060 | 4,965 | 5,040 | 243,400 | 5,040 |
| 2015-09-17 | 5,040 | 5,080 | 4,960 | 5,070 | 196,900 | 5,070 |
| 2015-09-16 | 5,030 | 5,050 | 4,925 | 4,945 | 137,200 | 4,945 |
| 2015-09-15 | 4,980 | 5,060 | 4,960 | 5,010 | 210,800 | 5,010 |
| 2015-09-14 | 5,120 | 5,130 | 4,880 | 4,895 | 498,500 | 4,895 |
| 2015-09-11 | 5,020 | 5,180 | 4,995 | 5,080 | 537,700 | 5,080 |
| 2015-09-10 | 4,960 | 5,040 | 4,880 | 5,000 | 506,200 | 5,000 |
| 2015-09-09 | 4,975 | 5,050 | 4,960 | 5,050 | 320,900 | 5,050 |
| 2015-09-08 | 5,020 | 5,030 | 4,775 | 4,775 | 435,800 | 4,775 |
| 2015-09-07 | 5,000 | 5,040 | 4,930 | 4,995 | 480,100 | 4,995 |
| 2015-09-04 | 5,260 | 5,260 | 4,990 | 5,020 | 280,900 | 5,020 |
| 2015-09-03 | 5,160 | 5,280 | 5,160 | 5,200 | 281,800 | 5,200 |
| 2015-09-02 | 5,030 | 5,210 | 5,010 | 5,080 | 291,800 | 5,080 |
| 2015-09-01 | 5,400 | 5,400 | 5,130 | 5,140 | 202,500 | 5,140 |
| 2015-08-31 | 5,360 | 5,410 | 5,300 | 5,410 | 210,000 | 5,410 |
| 2015-08-28 | 5,450 | 5,450 | 5,300 | 5,390 | 240,300 | 5,390 |
| 2015-08-27 | 5,360 | 5,440 | 5,250 | 5,300 | 304,100 | 5,300 |
| 2015-08-26 | 5,100 | 5,280 | 5,100 | 5,200 | 382,600 | 5,200 |
| 2015-08-25 | 5,070 | 5,290 | 5,010 | 5,080 | 545,700 | 5,080 |
| 2015-08-24 | 5,460 | 5,570 | 5,340 | 5,360 | 383,400 | 5,360 |
| 2015-08-21 | 5,610 | 5,730 | 5,560 | 5,620 | 290,300 | 5,620 |
| 2015-08-20 | 5,790 | 5,850 | 5,760 | 5,780 | 192,200 | 5,780 |
| 2015-08-19 | 5,900 | 5,960 | 5,840 | 5,850 | 188,500 | 5,850 |
| 2015-08-18 | 6,000 | 6,050 | 5,900 | 5,920 | 198,300 | 5,920 |
| 2015-08-17 | 6,010 | 6,120 | 6,000 | 6,050 | 173,400 | 6,050 |
| 2015-08-14 | 5,920 | 6,050 | 5,900 | 6,010 | 125,200 | 6,010 |
| 2015-08-13 | 5,890 | 5,980 | 5,880 | 5,940 | 160,800 | 5,940 |
| 2015-08-12 | 5,950 | 6,020 | 5,910 | 5,950 | 103,400 | 5,950 |
| 2015-08-11 | 6,150 | 6,160 | 5,950 | 6,020 | 147,900 | 6,020 |
| 2015-08-10 | 5,950 | 6,080 | 5,910 | 6,070 | 160,500 | 6,070 |
| 2015-08-07 | 5,980 | 5,990 | 5,830 | 5,940 | 341,500 | 5,940 |
| 2015-08-06 | 6,130 | 6,240 | 6,110 | 6,110 | 155,200 | 6,110 |
| 2015-08-05 | 6,200 | 6,360 | 6,080 | 6,120 | 237,800 | 6,120 |
| 2015-08-04 | 6,040 | 6,180 | 6,030 | 6,140 | 182,600 | 6,140 |
| 2015-08-03 | 5,900 | 6,080 | 5,900 | 6,080 | 199,300 | 6,080 |
| 2015-07-31 | 6,060 | 6,060 | 5,850 | 5,890 | 241,800 | 5,890 |
| 2015-07-30 | 6,080 | 6,100 | 6,010 | 6,020 | 294,300 | 6,020 |
| 2015-07-29 | 5,790 | 6,070 | 5,760 | 6,060 | 347,100 | 6,060 |
| 2015-07-28 | 5,600 | 5,860 | 5,600 | 5,800 | 382,100 | 5,800 |
| 2015-07-27 | 5,860 | 5,880 | 5,660 | 5,690 | 305,100 | 5,690 |
| 2015-07-24 | 5,920 | 5,930 | 5,860 | 5,860 | 280,400 | 5,860 |
| 2015-07-23 | 5,900 | 5,910 | 5,730 | 5,820 | 461,200 | 5,820 |
| 2015-07-22 | 6,080 | 6,080 | 5,950 | 5,990 | 184,500 | 5,990 |
| 2015-07-21 | 6,130 | 6,140 | 6,010 | 6,080 | 269,500 | 6,080 |
| 2015-07-17 | 5,910 | 6,080 | 5,910 | 6,040 | 291,200 | 6,040 |
| 2015-07-16 | 5,830 | 5,970 | 5,800 | 5,910 | 383,400 | 5,910 |
| 2015-07-15 | 5,890 | 5,920 | 5,830 | 5,910 | 214,400 | 5,910 |
| 2015-07-14 | 5,900 | 5,960 | 5,800 | 5,840 | 316,700 | 5,840 |
| 2015-07-13 | 5,720 | 5,800 | 5,610 | 5,780 | 213,100 | 5,780 |
| 2015-07-10 | 5,650 | 5,740 | 5,610 | 5,650 | 299,300 | 5,650 |
| 2015-07-09 | 5,440 | 5,610 | 5,330 | 5,600 | 280,700 | 5,600 |
| 2015-07-08 | 5,660 | 5,710 | 5,430 | 5,510 | 358,200 | 5,510 |
| 2015-07-07 | 5,580 | 5,750 | 5,540 | 5,740 | 307,700 | 5,740 |
| 2015-07-06 | 5,460 | 5,560 | 5,450 | 5,510 | 225,100 | 5,510 |
| 2015-07-03 | 5,570 | 5,620 | 5,500 | 5,580 | 164,100 | 5,580 |
| 2015-07-02 | 5,620 | 5,620 | 5,500 | 5,520 | 235,000 | 5,520 |
| 2015-07-01 | 5,480 | 5,580 | 5,400 | 5,560 | 290,400 | 5,560 |
| 2015-06-30 | 5,240 | 5,470 | 5,240 | 5,460 | 314,400 | 5,460 |
| 2015-06-29 | 5,200 | 5,340 | 5,200 | 5,300 | 172,600 | 5,300 |
| 2015-06-26 | 5,400 | 5,420 | 5,360 | 5,390 | 127,900 | 5,390 |
| 2015-06-25 | 5,400 | 5,440 | 5,370 | 5,400 | 133,200 | 5,400 |
| 2015-06-24 | 5,410 | 5,450 | 5,330 | 5,440 | 315,100 | 5,440 |
| 2015-06-23 | 5,410 | 5,430 | 5,350 | 5,420 | 235,700 | 5,420 |
| 2015-06-22 | 5,290 | 5,430 | 5,290 | 5,410 | 344,700 | 5,410 |
| 2015-06-19 | 5,250 | 5,330 | 5,230 | 5,290 | 268,200 | 5,290 |
| 2015-06-18 | 5,150 | 5,220 | 5,100 | 5,140 | 236,300 | 5,140 |
| 2015-06-17 | 5,020 | 5,100 | 4,990 | 5,090 | 202,800 | 5,090 |
| 2015-06-16 | 5,000 | 5,040 | 4,975 | 5,030 | 149,200 | 5,030 |
| 2015-06-15 | 4,965 | 5,040 | 4,940 | 5,030 | 161,300 | 5,030 |
| 2015-06-12 | 4,975 | 5,010 | 4,960 | 4,990 | 304,600 | 4,990 |
| 2015-06-11 | 4,980 | 5,010 | 4,950 | 4,980 | 333,300 | 4,980 |
| 2015-06-10 | 5,000 | 5,020 | 4,930 | 4,965 | 431,400 | 4,965 |
| 2015-06-09 | 5,160 | 5,170 | 5,030 | 5,040 | 141,300 | 5,040 |
| 2015-06-08 | 5,220 | 5,250 | 5,140 | 5,150 | 175,200 | 5,150 |
| 2015-06-05 | 5,310 | 5,340 | 5,210 | 5,250 | 176,400 | 5,250 |
| 2015-06-04 | 5,350 | 5,380 | 5,330 | 5,360 | 330,000 | 5,360 |
| 2015-06-03 | 5,230 | 5,330 | 5,230 | 5,300 | 478,200 | 5,300 |
| 2015-06-02 | 5,130 | 5,210 | 5,110 | 5,170 | 246,800 | 5,170 |
| 2015-06-01 | 5,110 | 5,150 | 5,040 | 5,070 | 159,600 | 5,070 |
| 2015-05-29 | 5,030 | 5,170 | 5,030 | 5,090 | 288,900 | 5,090 |
| 2015-05-28 | 5,000 | 5,070 | 4,980 | 5,000 | 189,800 | 5,000 |
| 2015-05-27 | 5,030 | 5,050 | 4,950 | 4,965 | 233,100 | 4,965 |
| 2015-05-26 | 5,090 | 5,110 | 5,010 | 5,020 | 143,700 | 5,020 |
| 2015-05-25 | 5,150 | 5,150 | 5,070 | 5,090 | 293,500 | 5,090 |
| 2015-05-22 | 5,160 | 5,160 | 5,050 | 5,100 | 262,500 | 5,100 |
| 2015-05-21 | 5,150 | 5,210 | 5,110 | 5,120 | 288,000 | 5,120 |
| 2015-05-20 | 5,090 | 5,170 | 5,050 | 5,130 | 345,400 | 5,130 |
| 2015-05-19 | 5,040 | 5,040 | 4,985 | 5,030 | 188,300 | 5,030 |
| 2015-05-18 | 5,040 | 5,070 | 5,000 | 5,030 | 170,400 | 5,030 |
| 2015-05-15 | 4,945 | 5,050 | 4,940 | 5,050 | 219,700 | 5,050 |
| 2015-05-14 | 5,020 | 5,040 | 4,915 | 4,930 | 215,500 | 4,930 |
| 2015-05-13 | 5,010 | 5,140 | 4,995 | 5,060 | 327,300 | 5,060 |
| 2015-05-12 | 4,950 | 5,040 | 4,925 | 4,995 | 418,000 | 4,995 |
| 2015-05-11 | 5,010 | 5,020 | 4,950 | 4,970 | 280,500 | 4,970 |
| 2015-05-08 | 5,050 | 5,050 | 4,970 | 4,985 | 204,400 | 4,985 |
| 2015-05-07 | 5,050 | 5,140 | 4,955 | 4,990 | 379,500 | 4,990 |
| 2015-05-01 | 5,020 | 5,070 | 4,955 | 5,020 | 443,800 | 5,020 |
| 2015-04-30 | 5,250 | 5,250 | 4,995 | 5,020 | 478,900 | 5,020 |
| 2015-04-28 | 5,270 | 5,300 | 5,170 | 5,190 | 304,600 | 5,190 |
| 2015-04-27 | 5,190 | 5,260 | 5,130 | 5,200 | 432,900 | 5,200 |
| 2015-04-24 | 5,140 | 5,240 | 5,000 | 5,180 | 966,600 | 5,180 |
| 2015-04-23 | 4,800 | 4,845 | 4,755 | 4,835 | 436,300 | 4,835 |
| 2015-04-22 | 4,910 | 4,980 | 4,785 | 4,800 | 655,600 | 4,800 |
| 2015-04-21 | 4,910 | 5,050 | 4,870 | 5,040 | 486,000 | 5,040 |
| 2015-04-20 | 4,815 | 4,915 | 4,760 | 4,840 | 615,800 | 4,840 |
| 2015-04-17 | 4,985 | 4,995 | 4,810 | 4,825 | 612,800 | 4,825 |
| 2015-04-16 | 5,210 | 5,230 | 4,860 | 4,970 | 1,227,500 | 4,970 |
| 2015-04-15 | 5,470 | 5,480 | 5,360 | 5,410 | 339,700 | 5,410 |
| 2015-04-14 | 5,450 | 5,570 | 5,330 | 5,480 | 851,600 | 5,480 |
| 2015-04-13 | 5,860 | 5,860 | 5,520 | 5,550 | 565,500 | 5,550 |
| 2015-04-10 | 5,820 | 5,980 | 5,720 | 5,900 | 593,600 | 5,900 |
| 2015-04-09 | 5,700 | 5,820 | 5,660 | 5,760 | 459,200 | 5,760 |
| 2015-04-08 | 5,510 | 5,660 | 5,420 | 5,650 | 407,900 | 5,650 |
| 2015-04-07 | 5,310 | 5,450 | 5,190 | 5,440 | 572,300 | 5,440 |
| 2015-04-06 | 5,320 | 5,350 | 5,160 | 5,210 | 210,600 | 5,210 |
| 2015-04-03 | 5,330 | 5,330 | 5,180 | 5,220 | 382,400 | 5,220 |
| 2015-04-02 | 5,050 | 5,420 | 5,030 | 5,330 | 495,300 | 5,330 |
| 2015-04-01 | 5,060 | 5,080 | 4,930 | 4,995 | 311,300 | 4,995 |
| 2015-03-31 | 5,180 | 5,200 | 5,090 | 5,100 | 252,900 | 5,100 |
| 2015-03-30 | 4,850 | 5,110 | 4,850 | 5,080 | 369,900 | 5,080 |
| 2015-03-27 | 4,875 | 4,965 | 4,825 | 4,850 | 192,200 | 4,850 |
| 2015-03-26 | 4,995 | 5,020 | 4,850 | 4,920 | 359,500 | 4,920 |
| 2015-03-25 | 4,910 | 5,020 | 4,910 | 5,020 | 251,500 | 5,020 |
| 2015-03-24 | 4,810 | 4,925 | 4,775 | 4,915 | 204,200 | 4,915 |
| 2015-03-23 | 4,820 | 4,835 | 4,730 | 4,775 | 173,600 | 4,775 |
| 2015-03-20 | 4,670 | 4,765 | 4,605 | 4,755 | 282,300 | 4,755 |
| 2015-03-19 | 4,725 | 4,725 | 4,640 | 4,680 | 266,000 | 4,680 |
| 2015-03-18 | 4,795 | 4,795 | 4,665 | 4,725 | 260,500 | 4,725 |
| 2015-03-17 | 4,815 | 4,825 | 4,720 | 4,735 | 261,300 | 4,735 |
| 2015-03-16 | 4,815 | 4,850 | 4,720 | 4,765 | 231,400 | 4,765 |
| 2015-03-13 | 4,800 | 4,820 | 4,755 | 4,800 | 424,500 | 4,800 |
| 2015-03-12 | 4,750 | 4,825 | 4,735 | 4,805 | 205,700 | 4,805 |
| 2015-03-11 | 4,680 | 4,720 | 4,650 | 4,700 | 185,200 | 4,700 |
| 2015-03-10 | 4,660 | 4,705 | 4,635 | 4,660 | 197,000 | 4,660 |
| 2015-03-09 | 4,675 | 4,675 | 4,600 | 4,625 | 121,800 | 4,625 |
| 2015-03-06 | 4,535 | 4,665 | 4,525 | 4,665 | 145,700 | 4,665 |
| 2015-03-05 | 4,535 | 4,540 | 4,490 | 4,530 | 105,200 | 4,530 |
| 2015-03-04 | 4,585 | 4,585 | 4,485 | 4,495 | 191,200 | 4,495 |
| 2015-03-03 | 4,510 | 4,595 | 4,510 | 4,560 | 206,500 | 4,560 |
| 2015-03-02 | 4,450 | 4,505 | 4,435 | 4,465 | 153,200 | 4,465 |
| 2015-02-27 | 4,435 | 4,445 | 4,395 | 4,445 | 175,800 | 4,445 |
| 2015-02-26 | 4,420 | 4,435 | 4,375 | 4,415 | 133,300 | 4,415 |
| 2015-02-25 | 4,410 | 4,440 | 4,385 | 4,410 | 138,800 | 4,410 |
| 2015-02-24 | 4,370 | 4,410 | 4,365 | 4,380 | 122,900 | 4,380 |
| 2015-02-23 | 4,410 | 4,435 | 4,370 | 4,410 | 102,600 | 4,410 |
| 2015-02-20 | 4,400 | 4,420 | 4,355 | 4,400 | 137,600 | 4,400 |
| 2015-02-19 | 4,350 | 4,385 | 4,335 | 4,385 | 180,600 | 4,385 |
| 2015-02-18 | 4,300 | 4,350 | 4,280 | 4,330 | 191,900 | 4,330 |
| 2015-02-17 | 4,300 | 4,300 | 4,225 | 4,245 | 147,600 | 4,245 |
| 2015-02-16 | 4,235 | 4,280 | 4,210 | 4,245 | 225,300 | 4,245 |
| 2015-02-13 | 4,235 | 4,235 | 4,170 | 4,220 | 138,600 | 4,220 |
| 2015-02-12 | 4,295 | 4,295 | 4,205 | 4,240 | 174,100 | 4,240 |
| 2015-02-10 | 4,215 | 4,240 | 4,150 | 4,165 | 94,000 | 4,165 |
| 2015-02-09 | 4,275 | 4,280 | 4,190 | 4,210 | 105,000 | 4,210 |
| 2015-02-06 | 4,245 | 4,255 | 4,205 | 4,235 | 115,200 | 4,235 |
| 2015-02-05 | 4,220 | 4,230 | 4,150 | 4,190 | 167,400 | 4,190 |
| 2015-02-04 | 4,180 | 4,250 | 4,120 | 4,225 | 199,100 | 4,225 |
| 2015-02-03 | 4,160 | 4,180 | 4,075 | 4,100 | 376,400 | 4,100 |
| 2015-02-02 | 3,935 | 4,105 | 3,935 | 4,090 | 397,400 | 4,090 |
| 2015-01-30 | 3,930 | 4,005 | 3,895 | 3,975 | 414,500 | 3,975 |
| 2015-01-29 | 3,885 | 3,955 | 3,885 | 3,900 | 204,400 | 3,900 |
| 2015-01-28 | 3,920 | 3,920 | 3,840 | 3,885 | 299,300 | 3,885 |
| 2015-01-27 | 3,815 | 3,885 | 3,785 | 3,870 | 198,200 | 3,870 |
| 2015-01-26 | 3,730 | 3,780 | 3,710 | 3,770 | 211,200 | 3,770 |
| 2015-01-23 | 3,810 | 3,825 | 3,725 | 3,745 | 206,700 | 3,745 |
| 2015-01-22 | 3,810 | 3,820 | 3,700 | 3,735 | 291,700 | 3,735 |
| 2015-01-21 | 3,855 | 3,855 | 3,800 | 3,815 | 227,200 | 3,815 |
| 2015-01-20 | 3,830 | 3,860 | 3,800 | 3,850 | 215,400 | 3,850 |
| 2015-01-19 | 3,805 | 3,850 | 3,785 | 3,820 | 132,000 | 3,820 |
| 2015-01-16 | 3,725 | 3,795 | 3,725 | 3,785 | 209,900 | 3,785 |
| 2015-01-15 | 3,785 | 3,850 | 3,770 | 3,820 | 186,900 | 3,820 |
| 2015-01-14 | 3,840 | 3,865 | 3,775 | 3,790 | 205,500 | 3,790 |
| 2015-01-13 | 3,840 | 3,895 | 3,810 | 3,875 | 428,800 | 3,875 |
| 2015-01-09 | 3,860 | 3,870 | 3,830 | 3,855 | 167,700 | 3,855 |
| 2015-01-08 | 3,855 | 3,895 | 3,820 | 3,865 | 216,900 | 3,865 |
| 2015-01-07 | 3,835 | 3,885 | 3,820 | 3,840 | 146,500 | 3,840 |
| 2015-01-06 | 3,920 | 3,945 | 3,870 | 3,885 | 187,600 | 3,885 |
| 2015-01-05 | 3,945 | 4,005 | 3,930 | 3,980 | 202,800 | 3,980 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
