4966 上村工業(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 | 5,100 | 5,150 | 5,100 | 5,150 | 1,200 | 2,575 |
| 2015-12-29 | 5,020 | 5,140 | 5,020 | 5,120 | 1,100 | 2,560 |
| 2015-12-28 | 5,210 | 5,210 | 5,010 | 5,110 | 1,200 | 2,555 |
| 2015-12-25 | 4,950 | 5,000 | 4,905 | 5,000 | 4,300 | 2,500 |
| 2015-12-24 | 4,940 | 5,000 | 4,940 | 4,985 | 2,300 | 2,492.50 |
| 2015-12-22 | 4,945 | 4,970 | 4,900 | 4,915 | 2,300 | 2,457.50 |
| 2015-12-21 | 4,930 | 4,930 | 4,850 | 4,890 | 3,700 | 2,445 |
| 2015-12-18 | 4,930 | 4,970 | 4,860 | 4,860 | 5,500 | 2,430 |
| 2015-12-17 | 4,880 | 5,040 | 4,880 | 4,920 | 4,600 | 2,460 |
| 2015-12-16 | 4,835 | 4,970 | 4,835 | 4,880 | 4,400 | 2,440 |
| 2015-12-15 | 4,905 | 4,905 | 4,710 | 4,830 | 13,600 | 2,415 |
| 2015-12-14 | 5,060 | 5,090 | 4,955 | 4,960 | 5,100 | 2,480 |
| 2015-12-11 | 5,040 | 5,070 | 5,020 | 5,020 | 3,500 | 2,510 |
| 2015-12-10 | 5,100 | 5,100 | 4,800 | 4,970 | 32,900 | 2,485 |
| 2015-12-09 | 5,140 | 5,140 | 5,100 | 5,120 | 2,100 | 2,560 |
| 2015-12-08 | 5,180 | 5,180 | 5,080 | 5,100 | 5,600 | 2,550 |
| 2015-12-07 | 5,250 | 5,290 | 5,120 | 5,120 | 11,500 | 2,560 |
| 2015-12-04 | 5,240 | 5,240 | 5,200 | 5,220 | 11,600 | 2,610 |
| 2015-12-03 | 5,280 | 5,350 | 5,250 | 5,300 | 8,900 | 2,650 |
| 2015-12-02 | 5,350 | 5,350 | 5,290 | 5,290 | 16,500 | 2,645 |
| 2015-12-01 | 5,340 | 5,350 | 5,300 | 5,310 | 14,000 | 2,655 |
| 2015-11-30 | 5,430 | 5,550 | 5,300 | 5,300 | 8,400 | 2,650 |
| 2015-11-27 | 5,450 | 5,490 | 5,380 | 5,410 | 4,400 | 2,705 |
| 2015-11-26 | 5,390 | 5,490 | 5,350 | 5,490 | 6,900 | 2,745 |
| 2015-11-25 | 5,420 | 5,470 | 5,400 | 5,410 | 2,500 | 2,705 |
| 2015-11-24 | 5,610 | 5,610 | 5,370 | 5,440 | 8,900 | 2,720 |
| 2015-11-20 | 5,740 | 5,740 | 5,600 | 5,600 | 4,100 | 2,800 |
| 2015-11-19 | 5,580 | 5,740 | 5,520 | 5,560 | 5,900 | 2,780 |
| 2015-11-18 | 5,610 | 5,620 | 5,560 | 5,560 | 3,000 | 2,780 |
| 2015-11-17 | 5,590 | 5,660 | 5,580 | 5,610 | 3,500 | 2,805 |
| 2015-11-16 | 5,590 | 5,660 | 5,560 | 5,620 | 2,600 | 2,810 |
| 2015-11-13 | 5,810 | 5,830 | 5,510 | 5,650 | 4,600 | 2,825 |
| 2015-11-12 | 5,810 | 5,830 | 5,790 | 5,810 | 4,200 | 2,905 |
| 2015-11-11 | 5,880 | 5,920 | 5,830 | 5,840 | 2,500 | 2,920 |
| 2015-11-10 | 6,000 | 6,100 | 5,940 | 5,970 | 1,500 | 2,985 |
| 2015-11-09 | 6,100 | 6,150 | 6,000 | 6,080 | 6,400 | 3,040 |
| 2015-11-06 | 6,150 | 6,150 | 6,100 | 6,100 | 400 | 3,050 |
| 2015-11-05 | 6,190 | 6,250 | 6,150 | 6,150 | 700 | 3,075 |
| 2015-11-04 | 6,320 | 6,320 | 6,290 | 6,290 | 200 | 3,145 |
| 2015-11-02 | 6,310 | 6,310 | 6,290 | 6,300 | 2,000 | 3,150 |
| 2015-10-30 | 6,220 | 6,310 | 6,220 | 6,310 | 1,400 | 3,155 |
| 2015-10-29 | 6,100 | 6,220 | 6,090 | 6,220 | 1,400 | 3,110 |
| 2015-10-28 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 3,050 |
| 2015-10-27 | 6,100 | 6,100 | 6,030 | 6,050 | 400 | 3,025 |
| 2015-10-26 | 6,000 | 6,100 | 6,000 | 6,100 | 2,300 | 3,050 |
| 2015-10-23 | 6,170 | 6,170 | 6,130 | 6,150 | 500 | 3,075 |
| 2015-10-22 | 6,130 | 6,130 | 6,090 | 6,090 | 200 | 3,045 |
| 2015-10-21 | 6,100 | 6,190 | 6,030 | 6,030 | 700 | 3,015 |
| 2015-10-20 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 3,100 |
| 2015-10-19 | 6,150 | 6,150 | 6,140 | 6,150 | 1,200 | 3,075 |
| 2015-10-16 | 6,080 | 6,150 | 6,000 | 6,080 | 4,700 | 3,040 |
| 2015-10-15 | 6,090 | 6,150 | 5,910 | 6,150 | 2,400 | 3,075 |
| 2015-10-14 | 5,930 | 5,990 | 5,930 | 5,990 | 400 | 2,995 |
| 2015-10-13 | 5,900 | 6,000 | 5,900 | 6,000 | 1,300 | 3,000 |
| 2015-10-09 | 5,740 | 5,880 | 5,730 | 5,880 | 2,100 | 2,940 |
| 2015-10-08 | 5,740 | 5,800 | 5,710 | 5,800 | 300 | 2,900 |
| 2015-10-07 | 5,680 | 5,740 | 5,660 | 5,740 | 900 | 2,870 |
| 2015-10-06 | 5,640 | 5,790 | 5,640 | 5,680 | 1,100 | 2,840 |
| 2015-10-05 | 5,650 | 5,670 | 5,610 | 5,620 | 1,700 | 2,810 |
| 2015-10-02 | 5,650 | 5,680 | 5,600 | 5,640 | 2,700 | 2,820 |
| 2015-10-01 | 5,900 | 5,900 | 5,850 | 5,850 | 200 | 2,925 |
| 2015-09-30 | 5,810 | 5,890 | 5,800 | 5,800 | 800 | 2,900 |
| 2015-09-29 | 5,890 | 5,980 | 5,790 | 5,790 | 3,200 | 2,895 |
| 2015-09-28 | 5,760 | 5,890 | 5,760 | 5,880 | 1,500 | 2,940 |
| 2015-09-25 | 5,790 | 5,860 | 5,700 | 5,760 | 2,300 | 2,880 |
| 2015-09-24 | 5,760 | 5,880 | 5,760 | 5,780 | 3,900 | 2,890 |
| 2015-09-18 | 6,360 | 6,360 | 6,190 | 6,230 | 2,300 | 3,115 |
| 2015-09-17 | 6,300 | 6,400 | 6,200 | 6,360 | 1,000 | 3,180 |
| 2015-09-16 | 6,400 | 6,410 | 6,400 | 6,400 | 400 | 3,200 |
| 2015-09-15 | 6,440 | 6,440 | 6,150 | 6,340 | 3,000 | 3,170 |
| 2015-09-14 | 6,150 | 6,350 | 6,010 | 6,350 | 16,000 | 3,175 |
| 2015-09-11 | 6,030 | 6,100 | 6,030 | 6,100 | 23,500 | 3,050 |
| 2015-09-10 | 5,790 | 6,080 | 5,700 | 6,000 | 7,500 | 3,000 |
| 2015-09-09 | 5,640 | 5,890 | 5,640 | 5,890 | 3,300 | 2,945 |
| 2015-09-08 | 5,440 | 5,560 | 5,360 | 5,560 | 1,000 | 2,780 |
| 2015-09-07 | 5,980 | 5,980 | 5,300 | 5,440 | 7,600 | 2,720 |
| 2015-09-04 | 5,530 | 5,630 | 5,380 | 5,500 | 5,000 | 2,750 |
| 2015-09-03 | 5,450 | 5,700 | 5,450 | 5,550 | 1,500 | 2,775 |
| 2015-09-02 | 5,410 | 5,700 | 5,400 | 5,500 | 3,800 | 2,750 |
| 2015-09-01 | 5,850 | 5,850 | 5,700 | 5,700 | 1,200 | 2,850 |
| 2015-08-31 | 5,720 | 5,920 | 5,720 | 5,890 | 600 | 2,945 |
| 2015-08-28 | 6,170 | 6,170 | 5,690 | 5,720 | 4,300 | 2,860 |
| 2015-08-27 | 5,800 | 5,800 | 5,470 | 5,570 | 9,700 | 2,785 |
| 2015-08-26 | 5,500 | 5,550 | 5,430 | 5,500 | 1,800 | 2,750 |
| 2015-08-25 | 5,480 | 5,540 | 5,050 | 5,420 | 4,600 | 2,710 |
| 2015-08-24 | 5,530 | 5,700 | 5,530 | 5,580 | 1,700 | 2,790 |
| 2015-08-21 | 6,010 | 6,010 | 5,780 | 5,790 | 3,100 | 2,895 |
| 2015-08-20 | 6,090 | 6,090 | 5,900 | 5,910 | 4,700 | 2,955 |
| 2015-08-19 | 6,030 | 6,110 | 6,030 | 6,090 | 3,200 | 3,045 |
| 2015-08-18 | 6,020 | 6,060 | 5,960 | 6,030 | 4,400 | 3,015 |
| 2015-08-17 | 6,050 | 6,090 | 5,930 | 6,000 | 5,100 | 3,000 |
| 2015-08-14 | 5,900 | 6,030 | 5,900 | 6,020 | 2,500 | 3,010 |
| 2015-08-13 | 5,950 | 6,060 | 5,750 | 5,830 | 7,700 | 2,915 |
| 2015-08-12 | 6,060 | 6,170 | 5,920 | 5,920 | 7,400 | 2,960 |
| 2015-08-11 | 6,300 | 6,320 | 6,100 | 6,100 | 11,700 | 3,050 |
| 2015-08-10 | 6,430 | 6,530 | 6,300 | 6,340 | 6,100 | 3,170 |
| 2015-08-07 | 6,590 | 6,690 | 6,500 | 6,530 | 3,300 | 3,265 |
| 2015-08-06 | 6,650 | 6,680 | 6,650 | 6,650 | 3,800 | 3,325 |
| 2015-08-05 | 6,570 | 6,650 | 6,570 | 6,620 | 4,900 | 3,310 |
| 2015-08-04 | 6,550 | 6,610 | 6,550 | 6,570 | 3,000 | 3,285 |
| 2015-08-03 | 6,580 | 6,620 | 6,550 | 6,550 | 1,300 | 3,275 |
| 2015-07-31 | 6,600 | 6,600 | 6,500 | 6,590 | 2,600 | 3,295 |
| 2015-07-30 | 6,500 | 6,510 | 6,470 | 6,510 | 400 | 3,255 |
| 2015-07-29 | 6,530 | 6,530 | 6,500 | 6,530 | 2,100 | 3,265 |
| 2015-07-28 | 6,530 | 6,630 | 6,530 | 6,630 | 3,600 | 3,315 |
| 2015-07-27 | 6,550 | 6,550 | 6,530 | 6,530 | 1,000 | 3,265 |
| 2015-07-24 | 6,570 | 6,650 | 6,530 | 6,530 | 2,500 | 3,265 |
| 2015-07-23 | 6,660 | 6,670 | 6,580 | 6,650 | 2,900 | 3,325 |
| 2015-07-22 | 6,730 | 6,730 | 6,640 | 6,660 | 1,100 | 3,330 |
| 2015-07-21 | 6,710 | 6,730 | 6,700 | 6,730 | 3,100 | 3,365 |
| 2015-07-17 | 6,680 | 6,710 | 6,650 | 6,710 | 3,800 | 3,355 |
| 2015-07-16 | 6,660 | 6,700 | 6,620 | 6,680 | 3,900 | 3,340 |
| 2015-07-15 | 6,770 | 6,770 | 6,610 | 6,660 | 7,300 | 3,330 |
| 2015-07-14 | 6,400 | 6,580 | 6,400 | 6,580 | 5,600 | 3,290 |
| 2015-07-13 | 6,400 | 6,400 | 6,390 | 6,400 | 1,100 | 3,200 |
| 2015-07-10 | 6,170 | 6,310 | 6,160 | 6,200 | 1,500 | 3,100 |
| 2015-07-09 | 6,020 | 6,120 | 6,000 | 6,120 | 3,000 | 3,060 |
| 2015-07-08 | 6,420 | 6,510 | 6,150 | 6,150 | 7,300 | 3,075 |
| 2015-07-07 | 6,610 | 6,710 | 6,410 | 6,470 | 3,000 | 3,235 |
| 2015-07-06 | 6,630 | 6,640 | 6,580 | 6,600 | 1,700 | 3,300 |
| 2015-07-03 | 6,700 | 6,700 | 6,630 | 6,630 | 800 | 3,315 |
| 2015-07-02 | 6,900 | 6,900 | 6,700 | 6,700 | 3,100 | 3,350 |
| 2015-07-01 | 6,630 | 6,700 | 6,620 | 6,690 | 2,900 | 3,345 |
| 2015-06-30 | 6,590 | 6,590 | 6,470 | 6,580 | 4,700 | 3,290 |
| 2015-06-29 | 6,770 | 6,770 | 6,620 | 6,670 | 1,600 | 3,335 |
| 2015-06-26 | 6,750 | 6,780 | 6,750 | 6,780 | 6,900 | 3,390 |
| 2015-06-25 | 6,750 | 6,760 | 6,750 | 6,750 | 2,700 | 3,375 |
| 2015-06-24 | 6,750 | 6,770 | 6,730 | 6,760 | 3,600 | 3,380 |
| 2015-06-23 | 6,740 | 6,770 | 6,700 | 6,760 | 3,300 | 3,380 |
| 2015-06-22 | 6,690 | 6,750 | 6,690 | 6,730 | 300 | 3,365 |
| 2015-06-19 | 6,750 | 6,770 | 6,670 | 6,670 | 2,900 | 3,335 |
| 2015-06-18 | 6,730 | 6,770 | 6,730 | 6,770 | 1,600 | 3,385 |
| 2015-06-17 | 6,720 | 6,760 | 6,670 | 6,730 | 4,500 | 3,365 |
| 2015-06-16 | 6,920 | 6,930 | 6,740 | 6,750 | 3,100 | 3,375 |
| 2015-06-15 | 6,890 | 6,900 | 6,800 | 6,840 | 2,300 | 3,420 |
| 2015-06-12 | 6,880 | 6,880 | 6,730 | 6,800 | 2,000 | 3,400 |
| 2015-06-11 | 6,800 | 6,800 | 6,710 | 6,730 | 1,600 | 3,365 |
| 2015-06-10 | 6,630 | 6,760 | 6,620 | 6,720 | 1,800 | 3,360 |
| 2015-06-09 | 6,850 | 6,940 | 6,650 | 6,670 | 3,700 | 3,335 |
| 2015-06-08 | 6,870 | 6,920 | 6,870 | 6,900 | 7,200 | 3,450 |
| 2015-06-05 | 6,730 | 6,870 | 6,630 | 6,840 | 8,200 | 3,420 |
| 2015-06-04 | 6,770 | 6,880 | 6,750 | 6,830 | 2,600 | 3,415 |
| 2015-06-03 | 6,600 | 6,780 | 6,590 | 6,760 | 6,400 | 3,380 |
| 2015-06-02 | 6,600 | 6,620 | 6,590 | 6,600 | 3,700 | 3,300 |
| 2015-06-01 | 6,600 | 6,620 | 6,590 | 6,590 | 2,700 | 3,295 |
| 2015-05-29 | 6,590 | 6,700 | 6,540 | 6,640 | 8,000 | 3,320 |
| 2015-05-28 | 6,470 | 6,570 | 6,470 | 6,570 | 8,500 | 3,285 |
| 2015-05-27 | 6,510 | 6,530 | 6,420 | 6,420 | 10,500 | 3,210 |
| 2015-05-26 | 6,520 | 6,520 | 6,470 | 6,510 | 3,700 | 3,255 |
| 2015-05-25 | 6,500 | 6,520 | 6,500 | 6,520 | 2,200 | 3,260 |
| 2015-05-22 | 6,420 | 6,450 | 6,400 | 6,450 | 2,800 | 3,225 |
| 2015-05-21 | 6,400 | 6,450 | 6,380 | 6,420 | 4,700 | 3,210 |
| 2015-05-20 | 6,420 | 6,500 | 6,350 | 6,360 | 6,500 | 3,180 |
| 2015-05-19 | 6,500 | 6,530 | 6,300 | 6,420 | 9,400 | 3,210 |
| 2015-05-18 | 6,350 | 6,470 | 6,340 | 6,470 | 7,400 | 3,235 |
| 2015-05-15 | 6,030 | 6,490 | 6,020 | 6,230 | 13,900 | 3,115 |
| 2015-05-14 | 5,970 | 6,030 | 5,960 | 6,030 | 5,500 | 3,015 |
| 2015-05-13 | 5,910 | 5,950 | 5,910 | 5,950 | 3,100 | 2,975 |
| 2015-05-12 | 5,890 | 5,940 | 5,890 | 5,910 | 2,000 | 2,955 |
| 2015-05-11 | 5,900 | 5,930 | 5,880 | 5,890 | 4,500 | 2,945 |
| 2015-05-08 | 5,850 | 5,900 | 5,850 | 5,880 | 1,700 | 2,940 |
| 2015-05-07 | 5,850 | 5,850 | 5,810 | 5,820 | 5,600 | 2,910 |
| 2015-05-01 | 5,900 | 5,900 | 5,840 | 5,850 | 6,900 | 2,925 |
| 2015-04-30 | 5,930 | 5,960 | 5,870 | 5,930 | 3,400 | 2,965 |
| 2015-04-28 | 5,950 | 6,000 | 5,930 | 5,930 | 1,900 | 2,965 |
| 2015-04-27 | 6,020 | 6,020 | 5,920 | 5,950 | 2,200 | 2,975 |
| 2015-04-24 | 6,000 | 6,000 | 5,950 | 6,000 | 1,700 | 3,000 |
| 2015-04-23 | 5,990 | 6,090 | 5,980 | 6,090 | 4,200 | 3,045 |
| 2015-04-22 | 5,990 | 5,990 | 5,960 | 5,980 | 1,500 | 2,990 |
| 2015-04-21 | 5,900 | 5,960 | 5,900 | 5,960 | 3,400 | 2,980 |
| 2015-04-20 | 5,870 | 5,920 | 5,860 | 5,920 | 2,100 | 2,960 |
| 2015-04-17 | 5,900 | 5,900 | 5,860 | 5,860 | 1,800 | 2,930 |
| 2015-04-16 | 5,850 | 5,860 | 5,820 | 5,850 | 1,800 | 2,925 |
| 2015-04-15 | 5,900 | 5,900 | 5,850 | 5,850 | 2,100 | 2,925 |
| 2015-04-14 | 5,880 | 5,900 | 5,840 | 5,900 | 2,400 | 2,950 |
| 2015-04-13 | 5,920 | 5,930 | 5,880 | 5,880 | 3,100 | 2,940 |
| 2015-04-10 | 5,950 | 5,960 | 5,940 | 5,950 | 800 | 2,975 |
| 2015-04-09 | 6,080 | 6,080 | 5,970 | 5,970 | 500 | 2,985 |
| 2015-04-08 | 6,020 | 6,050 | 5,990 | 5,990 | 1,600 | 2,995 |
| 2015-04-07 | 6,060 | 6,060 | 6,020 | 6,020 | 2,800 | 3,010 |
| 2015-04-06 | 6,260 | 6,260 | 6,060 | 6,060 | 2,100 | 3,030 |
| 2015-04-03 | 6,120 | 6,120 | 6,020 | 6,060 | 2,800 | 3,030 |
| 2015-04-02 | 5,930 | 6,020 | 5,930 | 6,020 | 2,700 | 3,010 |
| 2015-04-01 | 5,950 | 5,950 | 5,920 | 5,930 | 1,100 | 2,965 |
| 2015-03-31 | 6,060 | 6,060 | 5,960 | 5,960 | 6,600 | 2,980 |
| 2015-03-30 | 6,020 | 6,020 | 5,950 | 5,960 | 3,000 | 2,980 |
| 2015-03-27 | 6,000 | 6,020 | 5,930 | 6,020 | 1,600 | 3,010 |
| 2015-03-26 | 6,130 | 6,130 | 6,100 | 6,120 | 400 | 3,060 |
| 2015-03-25 | 6,160 | 6,160 | 6,130 | 6,130 | 1,500 | 3,065 |
| 2015-03-24 | 6,210 | 6,220 | 6,170 | 6,210 | 2,700 | 3,105 |
| 2015-03-23 | 6,180 | 6,200 | 6,110 | 6,200 | 2,300 | 3,100 |
| 2015-03-20 | 6,150 | 6,240 | 6,150 | 6,200 | 3,000 | 3,100 |
| 2015-03-19 | 6,140 | 6,200 | 6,090 | 6,200 | 5,000 | 3,100 |
| 2015-03-18 | 6,120 | 6,170 | 6,080 | 6,140 | 6,200 | 3,070 |
| 2015-03-17 | 6,070 | 6,200 | 6,050 | 6,140 | 8,400 | 3,070 |
| 2015-03-16 | 6,020 | 6,320 | 6,010 | 6,070 | 11,600 | 3,035 |
| 2015-03-13 | 6,020 | 6,030 | 6,000 | 6,030 | 2,400 | 3,015 |
| 2015-03-12 | 5,940 | 6,000 | 5,900 | 6,000 | 4,700 | 3,000 |
| 2015-03-11 | 5,900 | 5,940 | 5,890 | 5,900 | 3,100 | 2,950 |
| 2015-03-10 | 5,950 | 6,000 | 5,880 | 5,940 | 4,600 | 2,970 |
| 2015-03-09 | 5,830 | 5,890 | 5,830 | 5,880 | 3,800 | 2,940 |
| 2015-03-06 | 5,970 | 5,970 | 5,860 | 5,900 | 5,100 | 2,950 |
| 2015-03-05 | 5,970 | 5,980 | 5,880 | 5,940 | 2,700 | 2,970 |
| 2015-03-04 | 5,970 | 6,050 | 5,930 | 5,970 | 7,200 | 2,985 |
| 2015-03-03 | 5,990 | 6,040 | 5,970 | 5,970 | 5,300 | 2,985 |
| 2015-03-02 | 6,000 | 6,050 | 6,000 | 6,030 | 5,400 | 3,015 |
| 2015-02-27 | 6,040 | 6,050 | 6,000 | 6,000 | 1,900 | 3,000 |
| 2015-02-26 | 6,010 | 6,040 | 6,000 | 6,040 | 6,100 | 3,020 |
| 2015-02-25 | 6,020 | 6,050 | 6,000 | 6,010 | 3,600 | 3,005 |
| 2015-02-24 | 5,930 | 6,000 | 5,900 | 6,000 | 5,100 | 3,000 |
| 2015-02-23 | 6,000 | 6,000 | 5,900 | 5,930 | 1,900 | 2,965 |
| 2015-02-20 | 5,900 | 5,960 | 5,890 | 5,960 | 14,800 | 2,980 |
| 2015-02-19 | 5,900 | 6,020 | 5,840 | 5,900 | 5,500 | 2,950 |
| 2015-02-18 | 6,010 | 6,010 | 5,900 | 5,930 | 4,700 | 2,965 |
| 2015-02-17 | 5,970 | 5,970 | 5,930 | 5,930 | 600 | 2,965 |
| 2015-02-16 | 6,100 | 6,100 | 6,000 | 6,000 | 3,300 | 3,000 |
| 2015-02-13 | 5,940 | 6,040 | 5,940 | 6,020 | 4,800 | 3,010 |
| 2015-02-12 | 5,990 | 6,000 | 5,940 | 5,980 | 3,200 | 2,990 |
| 2015-02-10 | 6,000 | 6,030 | 5,980 | 6,010 | 2,800 | 3,005 |
| 2015-02-09 | 6,010 | 6,040 | 6,000 | 6,010 | 2,800 | 3,005 |
| 2015-02-06 | 5,980 | 5,990 | 5,950 | 5,990 | 900 | 2,995 |
| 2015-02-05 | 5,930 | 5,980 | 5,870 | 5,980 | 2,300 | 2,990 |
| 2015-02-04 | 6,070 | 6,120 | 5,930 | 5,930 | 5,100 | 2,965 |
| 2015-02-03 | 5,980 | 6,030 | 5,980 | 6,030 | 400 | 3,015 |
| 2015-02-02 | 5,980 | 6,070 | 5,960 | 5,970 | 4,600 | 2,985 |
| 2015-01-30 | 5,960 | 5,980 | 5,930 | 5,980 | 2,000 | 2,990 |
| 2015-01-29 | 5,900 | 5,960 | 5,900 | 5,920 | 1,200 | 2,960 |
| 2015-01-28 | 5,950 | 5,970 | 5,940 | 5,940 | 1,900 | 2,970 |
| 2015-01-27 | 5,920 | 5,960 | 5,800 | 5,910 | 4,600 | 2,955 |
| 2015-01-26 | 5,910 | 5,960 | 5,780 | 5,920 | 4,800 | 2,960 |
| 2015-01-23 | 5,900 | 5,940 | 5,820 | 5,940 | 7,700 | 2,970 |
| 2015-01-22 | 5,750 | 5,840 | 5,750 | 5,840 | 1,700 | 2,920 |
| 2015-01-21 | 5,790 | 5,830 | 5,770 | 5,830 | 9,500 | 2,915 |
| 2015-01-20 | 5,870 | 5,870 | 5,770 | 5,800 | 2,200 | 2,900 |
| 2015-01-19 | 5,820 | 5,840 | 5,800 | 5,840 | 3,100 | 2,920 |
| 2015-01-16 | 5,800 | 5,820 | 5,800 | 5,820 | 2,600 | 2,910 |
| 2015-01-15 | 5,840 | 5,850 | 5,740 | 5,830 | 5,600 | 2,915 |
| 2015-01-14 | 5,890 | 5,890 | 5,750 | 5,840 | 2,400 | 2,920 |
| 2015-01-13 | 5,850 | 5,850 | 5,750 | 5,820 | 4,400 | 2,910 |
| 2015-01-09 | 5,700 | 5,800 | 5,700 | 5,770 | 6,500 | 2,885 |
| 2015-01-08 | 5,640 | 5,700 | 5,620 | 5,660 | 5,000 | 2,830 |
| 2015-01-07 | 5,500 | 5,560 | 5,500 | 5,560 | 800 | 2,780 |
| 2015-01-06 | 5,580 | 5,580 | 5,490 | 5,490 | 800 | 2,745 |
| 2015-01-05 | 5,590 | 5,640 | 5,590 | 5,630 | 2,500 | 2,815 |
分割・併合履歴 ： [2021-06-29]1株→2株
