5161 西川ゴム工業(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 | 1,950 | 1,950 | 1,943 | 1,943 | 700 | 1,943 |
| 2015-12-28 | 1,980 | 1,980 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2015-12-25 | 1,980 | 1,980 | 1,929 | 1,950 | 2,700 | 1,950 |
| 2015-12-24 | 1,959 | 1,962 | 1,931 | 1,955 | 3,000 | 1,955 |
| 2015-12-22 | 1,950 | 1,959 | 1,919 | 1,959 | 3,900 | 1,959 |
| 2015-12-21 | 1,965 | 1,965 | 1,927 | 1,951 | 4,500 | 1,951 |
| 2015-12-18 | 1,926 | 1,954 | 1,926 | 1,954 | 4,100 | 1,954 |
| 2015-12-17 | 1,930 | 1,932 | 1,924 | 1,929 | 10,500 | 1,929 |
| 2015-12-16 | 1,930 | 1,931 | 1,923 | 1,926 | 26,600 | 1,926 |
| 2015-12-15 | 1,926 | 1,926 | 1,925 | 1,925 | 15,000 | 1,925 |
| 2015-12-14 | 1,925 | 1,929 | 1,905 | 1,926 | 15,800 | 1,926 |
| 2015-12-11 | 1,928 | 1,945 | 1,920 | 1,930 | 3,300 | 1,930 |
| 2015-12-10 | 1,926 | 1,933 | 1,917 | 1,928 | 16,800 | 1,928 |
| 2015-12-09 | 1,929 | 1,945 | 1,906 | 1,945 | 14,500 | 1,945 |
| 2015-12-08 | 1,928 | 1,935 | 1,926 | 1,930 | 6,100 | 1,930 |
| 2015-12-07 | 1,931 | 1,935 | 1,924 | 1,926 | 15,700 | 1,926 |
| 2015-12-04 | 1,946 | 1,946 | 1,927 | 1,927 | 7,400 | 1,927 |
| 2015-12-03 | 1,945 | 1,959 | 1,945 | 1,949 | 3,000 | 1,949 |
| 2015-12-02 | 1,953 | 1,965 | 1,950 | 1,950 | 3,300 | 1,950 |
| 2015-12-01 | 1,926 | 2,018 | 1,926 | 1,937 | 4,800 | 1,937 |
| 2015-11-30 | 1,935 | 1,935 | 1,922 | 1,924 | 14,700 | 1,924 |
| 2015-11-27 | 1,926 | 1,926 | 1,920 | 1,922 | 11,900 | 1,922 |
| 2015-11-26 | 1,923 | 1,926 | 1,912 | 1,916 | 4,600 | 1,916 |
| 2015-11-25 | 1,930 | 1,932 | 1,926 | 1,926 | 2,100 | 1,926 |
| 2015-11-24 | 1,912 | 1,926 | 1,912 | 1,926 | 500 | 1,926 |
| 2015-11-20 | 1,930 | 1,940 | 1,880 | 1,926 | 7,600 | 1,926 |
| 2015-11-19 | 1,942 | 1,943 | 1,925 | 1,925 | 11,500 | 1,925 |
| 2015-11-18 | 1,940 | 1,945 | 1,921 | 1,940 | 4,000 | 1,940 |
| 2015-11-17 | 1,944 | 1,944 | 1,930 | 1,940 | 1,700 | 1,940 |
| 2015-11-16 | 1,935 | 1,979 | 1,934 | 1,940 | 7,800 | 1,940 |
| 2015-11-13 | 1,884 | 1,980 | 1,869 | 1,940 | 29,100 | 1,940 |
| 2015-11-12 | 1,885 | 1,890 | 1,884 | 1,885 | 11,000 | 1,885 |
| 2015-11-11 | 1,865 | 1,885 | 1,850 | 1,885 | 29,700 | 1,885 |
| 2015-11-10 | 1,868 | 1,877 | 1,850 | 1,865 | 6,900 | 1,865 |
| 2015-11-09 | 1,854 | 1,869 | 1,843 | 1,869 | 3,900 | 1,869 |
| 2015-11-06 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2015-11-05 | 1,850 | 1,877 | 1,850 | 1,877 | 1,200 | 1,877 |
| 2015-11-04 | 1,841 | 1,853 | 1,837 | 1,850 | 6,800 | 1,850 |
| 2015-11-02 | 1,876 | 1,876 | 1,858 | 1,858 | 500 | 1,858 |
| 2015-10-30 | 1,856 | 1,856 | 1,856 | 1,856 | 1,300 | 1,856 |
| 2015-10-29 | 1,871 | 1,871 | 1,854 | 1,856 | 3,900 | 1,856 |
| 2015-10-27 | 1,852 | 1,900 | 1,852 | 1,871 | 1,800 | 1,871 |
| 2015-10-26 | 1,880 | 1,880 | 1,850 | 1,858 | 2,100 | 1,858 |
| 2015-10-23 | 1,900 | 1,900 | 1,841 | 1,881 | 2,100 | 1,881 |
| 2015-10-22 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 1,862 |
| 2015-10-21 | 1,879 | 1,879 | 1,866 | 1,866 | 200 | 1,866 |
| 2015-10-20 | 1,843 | 1,843 | 1,839 | 1,839 | 1,300 | 1,839 |
| 2015-10-16 | 1,870 | 1,899 | 1,870 | 1,899 | 300 | 1,899 |
| 2015-10-15 | 1,890 | 1,890 | 1,850 | 1,890 | 1,100 | 1,890 |
| 2015-10-14 | 1,895 | 1,900 | 1,870 | 1,872 | 600 | 1,872 |
| 2015-10-13 | 1,824 | 1,900 | 1,824 | 1,900 | 2,600 | 1,900 |
| 2015-10-09 | 1,811 | 1,849 | 1,800 | 1,824 | 1,400 | 1,824 |
| 2015-10-08 | 1,800 | 1,809 | 1,799 | 1,809 | 1,200 | 1,809 |
| 2015-10-07 | 1,788 | 1,805 | 1,788 | 1,805 | 900 | 1,805 |
| 2015-10-06 | 1,758 | 1,772 | 1,758 | 1,760 | 3,500 | 1,760 |
| 2015-10-05 | 1,755 | 1,757 | 1,717 | 1,725 | 1,800 | 1,725 |
| 2015-10-02 | 1,751 | 1,751 | 1,665 | 1,712 | 34,200 | 1,712 |
| 2015-10-01 | 1,752 | 1,753 | 1,752 | 1,752 | 500 | 1,752 |
| 2015-09-30 | 1,761 | 1,770 | 1,752 | 1,755 | 1,800 | 1,755 |
| 2015-09-29 | 1,747 | 1,747 | 1,742 | 1,744 | 1,500 | 1,744 |
| 2015-09-28 | 1,750 | 1,776 | 1,736 | 1,760 | 2,200 | 1,760 |
| 2015-09-25 | 1,769 | 1,769 | 1,731 | 1,750 | 2,600 | 1,750 |
| 2015-09-24 | 1,783 | 1,783 | 1,734 | 1,760 | 5,000 | 1,760 |
| 2015-09-18 | 1,792 | 1,793 | 1,786 | 1,786 | 1,000 | 1,786 |
| 2015-09-17 | 1,826 | 1,826 | 1,790 | 1,790 | 900 | 1,790 |
| 2015-09-16 | 1,783 | 1,789 | 1,783 | 1,787 | 900 | 1,787 |
| 2015-09-15 | 1,808 | 1,826 | 1,795 | 1,800 | 3,100 | 1,800 |
| 2015-09-14 | 1,826 | 1,827 | 1,789 | 1,808 | 1,100 | 1,808 |
| 2015-09-11 | 1,845 | 1,845 | 1,825 | 1,825 | 300 | 1,825 |
| 2015-09-10 | 1,849 | 1,849 | 1,840 | 1,849 | 2,400 | 1,849 |
| 2015-09-09 | 1,795 | 1,809 | 1,774 | 1,809 | 4,000 | 1,809 |
| 2015-09-08 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2015-09-07 | 1,775 | 1,775 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2015-09-04 | 1,760 | 1,765 | 1,734 | 1,740 | 3,100 | 1,740 |
| 2015-09-03 | 1,760 | 1,785 | 1,760 | 1,760 | 4,700 | 1,760 |
| 2015-09-02 | 1,786 | 1,798 | 1,736 | 1,760 | 1,400 | 1,760 |
| 2015-09-01 | 1,854 | 1,886 | 1,764 | 1,790 | 1,800 | 1,790 |
| 2015-08-31 | 1,893 | 1,893 | 1,862 | 1,876 | 1,700 | 1,876 |
| 2015-08-28 | 1,860 | 1,900 | 1,860 | 1,860 | 1,200 | 1,860 |
| 2015-08-27 | 1,913 | 1,913 | 1,834 | 1,834 | 2,400 | 1,834 |
| 2015-08-26 | 1,803 | 1,900 | 1,802 | 1,860 | 1,900 | 1,860 |
| 2015-08-25 | 1,923 | 1,928 | 1,750 | 1,750 | 5,200 | 1,750 |
| 2015-08-24 | 1,950 | 1,971 | 1,910 | 1,963 | 4,400 | 1,963 |
| 2015-08-21 | 1,985 | 1,985 | 1,946 | 1,974 | 1,600 | 1,974 |
| 2015-08-20 | 1,986 | 2,000 | 1,965 | 1,965 | 10,500 | 1,965 |
| 2015-08-19 | 2,000 | 2,038 | 1,950 | 1,983 | 31,600 | 1,983 |
| 2015-08-18 | 2,000 | 2,000 | 1,970 | 1,970 | 2,800 | 1,970 |
| 2015-08-17 | 1,970 | 1,988 | 1,965 | 1,988 | 4,900 | 1,988 |
| 2015-08-14 | 1,950 | 1,957 | 1,920 | 1,950 | 6,300 | 1,950 |
| 2015-08-13 | 1,940 | 1,974 | 1,918 | 1,971 | 18,200 | 1,971 |
| 2015-08-12 | 1,962 | 1,970 | 1,933 | 1,944 | 10,700 | 1,944 |
| 2015-08-11 | 1,992 | 2,053 | 1,973 | 1,975 | 14,000 | 1,975 |
| 2015-08-10 | 2,017 | 2,056 | 2,017 | 2,018 | 21,300 | 2,018 |
| 2015-08-07 | 2,140 | 2,140 | 2,010 | 2,016 | 25,700 | 2,016 |
| 2015-08-06 | 2,120 | 2,160 | 2,100 | 2,140 | 4,700 | 2,140 |
| 2015-08-05 | 2,121 | 2,126 | 2,121 | 2,121 | 2,100 | 2,121 |
| 2015-08-04 | 2,141 | 2,148 | 2,080 | 2,121 | 3,500 | 2,121 |
| 2015-08-03 | 2,123 | 2,164 | 2,120 | 2,135 | 6,500 | 2,135 |
| 2015-07-31 | 2,127 | 2,135 | 2,123 | 2,123 | 2,300 | 2,123 |
| 2015-07-30 | 2,100 | 2,102 | 2,100 | 2,102 | 8,800 | 2,102 |
| 2015-07-29 | 2,135 | 2,135 | 2,100 | 2,102 | 1,200 | 2,102 |
| 2015-07-28 | 2,152 | 2,165 | 2,044 | 2,110 | 5,400 | 2,110 |
| 2015-07-27 | 2,214 | 2,214 | 2,202 | 2,202 | 400 | 2,202 |
| 2015-07-24 | 2,280 | 2,345 | 2,214 | 2,214 | 6,300 | 2,214 |
| 2015-07-23 | 2,280 | 2,280 | 2,221 | 2,280 | 1,300 | 2,280 |
| 2015-07-22 | 2,280 | 2,280 | 2,280 | 2,280 | 1,500 | 2,280 |
| 2015-07-21 | 2,328 | 2,329 | 2,260 | 2,280 | 2,000 | 2,280 |
| 2015-07-17 | 2,310 | 2,350 | 2,280 | 2,330 | 7,900 | 2,330 |
| 2015-07-16 | 2,270 | 2,360 | 2,200 | 2,360 | 14,400 | 2,360 |
| 2015-07-15 | 2,230 | 2,300 | 2,222 | 2,300 | 11,800 | 2,300 |
| 2015-07-14 | 2,150 | 2,200 | 2,150 | 2,200 | 13,900 | 2,200 |
| 2015-07-13 | 2,139 | 2,165 | 2,139 | 2,142 | 6,800 | 2,142 |
| 2015-07-10 | 2,139 | 2,139 | 2,099 | 2,118 | 10,600 | 2,118 |
| 2015-07-09 | 2,012 | 2,084 | 2,000 | 2,084 | 13,200 | 2,084 |
| 2015-07-08 | 2,026 | 2,033 | 2,008 | 2,023 | 15,700 | 2,023 |
| 2015-07-07 | 2,017 | 2,032 | 2,016 | 2,026 | 3,100 | 2,026 |
| 2015-07-06 | 2,013 | 2,015 | 2,006 | 2,015 | 1,900 | 2,015 |
| 2015-07-03 | 2,020 | 2,024 | 2,002 | 2,013 | 2,200 | 2,013 |
| 2015-07-02 | 2,018 | 2,024 | 2,018 | 2,020 | 2,500 | 2,020 |
| 2015-07-01 | 2,000 | 2,018 | 1,991 | 2,018 | 4,300 | 2,018 |
| 2015-06-30 | 1,979 | 1,990 | 1,977 | 1,980 | 14,700 | 1,980 |
| 2015-06-29 | 1,993 | 1,993 | 1,977 | 1,979 | 2,200 | 1,979 |
| 2015-06-26 | 2,007 | 2,020 | 1,994 | 1,994 | 2,800 | 1,994 |
| 2015-06-25 | 1,995 | 2,007 | 1,975 | 1,975 | 4,900 | 1,975 |
| 2015-06-24 | 1,970 | 2,020 | 1,970 | 1,999 | 27,900 | 1,999 |
| 2015-06-23 | 1,973 | 1,997 | 1,973 | 1,980 | 1,200 | 1,980 |
| 2015-06-22 | 1,970 | 1,998 | 1,970 | 1,972 | 1,900 | 1,972 |
| 2015-06-19 | 1,952 | 1,993 | 1,952 | 1,961 | 2,800 | 1,961 |
| 2015-06-18 | 1,952 | 1,952 | 1,934 | 1,941 | 2,200 | 1,941 |
| 2015-06-17 | 1,990 | 1,991 | 1,954 | 1,958 | 2,000 | 1,958 |
| 2015-06-16 | 1,999 | 1,999 | 1,999 | 1,999 | 600 | 1,999 |
| 2015-06-15 | 1,990 | 2,000 | 1,989 | 1,989 | 6,700 | 1,989 |
| 2015-06-12 | 1,983 | 1,983 | 1,962 | 1,970 | 2,100 | 1,970 |
| 2015-06-11 | 1,960 | 1,961 | 1,956 | 1,960 | 15,500 | 1,960 |
| 2015-06-10 | 1,977 | 1,990 | 1,960 | 1,960 | 6,200 | 1,960 |
| 2015-06-09 | 1,973 | 1,973 | 1,963 | 1,963 | 1,500 | 1,963 |
| 2015-06-08 | 1,977 | 1,977 | 1,966 | 1,976 | 1,000 | 1,976 |
| 2015-06-05 | 1,960 | 1,966 | 1,960 | 1,966 | 2,100 | 1,966 |
| 2015-06-04 | 1,962 | 1,968 | 1,958 | 1,958 | 2,200 | 1,958 |
| 2015-06-03 | 1,946 | 1,962 | 1,927 | 1,962 | 3,400 | 1,962 |
| 2015-06-02 | 1,969 | 1,975 | 1,960 | 1,962 | 2,400 | 1,962 |
| 2015-06-01 | 1,959 | 1,965 | 1,959 | 1,965 | 600 | 1,965 |
| 2015-05-29 | 1,942 | 1,967 | 1,942 | 1,967 | 1,300 | 1,967 |
| 2015-05-28 | 1,942 | 1,955 | 1,942 | 1,955 | 3,000 | 1,955 |
| 2015-05-27 | 1,936 | 1,980 | 1,936 | 1,942 | 4,000 | 1,942 |
| 2015-05-26 | 1,957 | 1,964 | 1,936 | 1,936 | 1,800 | 1,936 |
| 2015-05-25 | 1,940 | 1,953 | 1,940 | 1,953 | 2,800 | 1,953 |
| 2015-05-22 | 1,960 | 1,960 | 1,900 | 1,914 | 8,700 | 1,914 |
| 2015-05-21 | 1,989 | 1,989 | 1,965 | 1,965 | 1,800 | 1,965 |
| 2015-05-20 | 1,994 | 1,994 | 1,961 | 1,984 | 1,900 | 1,984 |
| 2015-05-19 | 1,996 | 1,997 | 1,957 | 1,990 | 1,100 | 1,990 |
| 2015-05-18 | 1,976 | 1,976 | 1,915 | 1,958 | 1,400 | 1,958 |
| 2015-05-15 | 1,964 | 1,997 | 1,964 | 1,997 | 1,000 | 1,997 |
| 2015-05-14 | 1,947 | 1,947 | 1,947 | 1,947 | 400 | 1,947 |
| 2015-05-13 | 1,920 | 1,964 | 1,917 | 1,932 | 2,800 | 1,932 |
| 2015-05-12 | 1,957 | 1,994 | 1,957 | 1,994 | 700 | 1,994 |
| 2015-05-11 | 1,988 | 1,988 | 1,923 | 1,955 | 4,600 | 1,955 |
| 2015-05-08 | 1,973 | 1,973 | 1,973 | 1,973 | 700 | 1,973 |
| 2015-05-07 | 1,940 | 1,977 | 1,940 | 1,953 | 2,000 | 1,953 |
| 2015-05-01 | 1,960 | 1,960 | 1,932 | 1,932 | 1,900 | 1,932 |
| 2015-04-30 | 1,996 | 2,000 | 1,949 | 1,949 | 6,400 | 1,949 |
| 2015-04-28 | 2,000 | 2,000 | 1,967 | 2,000 | 2,800 | 2,000 |
| 2015-04-27 | 1,999 | 1,999 | 1,990 | 1,999 | 1,200 | 1,999 |
| 2015-04-24 | 2,000 | 2,009 | 1,951 | 1,999 | 2,500 | 1,999 |
| 2015-04-23 | 1,996 | 2,000 | 1,995 | 1,996 | 3,700 | 1,996 |
| 2015-04-22 | 1,992 | 1,994 | 1,982 | 1,994 | 3,400 | 1,994 |
| 2015-04-21 | 1,988 | 1,988 | 1,980 | 1,980 | 500 | 1,980 |
| 2015-04-20 | 1,983 | 1,988 | 1,983 | 1,988 | 1,300 | 1,988 |
| 2015-04-17 | 1,983 | 1,987 | 1,982 | 1,983 | 1,800 | 1,983 |
| 2015-04-16 | 1,982 | 1,982 | 1,978 | 1,978 | 2,300 | 1,978 |
| 2015-04-15 | 1,979 | 1,979 | 1,978 | 1,978 | 3,300 | 1,978 |
| 2015-04-14 | 1,965 | 1,973 | 1,965 | 1,973 | 900 | 1,973 |
| 2015-04-13 | 1,961 | 1,961 | 1,961 | 1,961 | 3,200 | 1,961 |
| 2015-04-10 | 1,962 | 1,990 | 1,960 | 1,960 | 3,000 | 1,960 |
| 2015-04-09 | 1,980 | 1,989 | 1,918 | 1,961 | 2,400 | 1,961 |
| 2015-04-08 | 1,984 | 1,984 | 1,974 | 1,980 | 4,500 | 1,980 |
| 2015-04-07 | 1,946 | 1,965 | 1,946 | 1,965 | 3,600 | 1,965 |
| 2015-04-06 | 1,950 | 1,950 | 1,940 | 1,949 | 1,000 | 1,949 |
| 2015-04-03 | 1,944 | 1,950 | 1,931 | 1,948 | 1,100 | 1,948 |
| 2015-04-02 | 1,930 | 1,935 | 1,925 | 1,925 | 500 | 1,925 |
| 2015-04-01 | 1,956 | 1,956 | 1,956 | 1,956 | 600 | 1,956 |
| 2015-03-31 | 1,979 | 1,983 | 1,966 | 1,982 | 5,700 | 1,982 |
| 2015-03-30 | 1,920 | 1,985 | 1,920 | 1,979 | 7,200 | 1,979 |
| 2015-03-27 | 1,913 | 1,925 | 1,910 | 1,920 | 5,700 | 1,920 |
| 2015-03-26 | 1,920 | 1,925 | 1,920 | 1,920 | 5,500 | 1,920 |
| 2015-03-25 | 1,924 | 1,924 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2015-03-24 | 1,920 | 1,922 | 1,918 | 1,921 | 4,800 | 1,921 |
| 2015-03-23 | 1,876 | 1,909 | 1,876 | 1,900 | 2,400 | 1,900 |
| 2015-03-20 | 1,899 | 1,899 | 1,865 | 1,865 | 600 | 1,865 |
| 2015-03-19 | 1,903 | 1,921 | 1,841 | 1,895 | 6,400 | 1,895 |
| 2015-03-18 | 1,915 | 1,925 | 1,913 | 1,925 | 32,300 | 1,925 |
| 2015-03-17 | 1,890 | 1,922 | 1,880 | 1,915 | 8,400 | 1,915 |
| 2015-03-16 | 1,850 | 1,896 | 1,850 | 1,890 | 16,600 | 1,890 |
| 2015-03-13 | 1,823 | 1,836 | 1,815 | 1,824 | 8,600 | 1,824 |
| 2015-03-12 | 1,805 | 1,815 | 1,805 | 1,815 | 15,500 | 1,815 |
| 2015-03-11 | 1,802 | 1,810 | 1,801 | 1,802 | 3,100 | 1,802 |
| 2015-03-10 | 1,820 | 1,820 | 1,810 | 1,811 | 4,800 | 1,811 |
| 2015-03-09 | 1,804 | 1,820 | 1,797 | 1,810 | 5,400 | 1,810 |
| 2015-03-06 | 1,803 | 1,807 | 1,802 | 1,807 | 2,800 | 1,807 |
| 2015-03-05 | 1,809 | 1,814 | 1,809 | 1,814 | 2,900 | 1,814 |
| 2015-03-04 | 1,801 | 1,825 | 1,801 | 1,809 | 4,900 | 1,809 |
| 2015-03-03 | 1,795 | 1,803 | 1,795 | 1,803 | 1,400 | 1,803 |
| 2015-03-02 | 1,791 | 1,806 | 1,791 | 1,794 | 4,000 | 1,794 |
| 2015-02-27 | 1,810 | 1,830 | 1,785 | 1,791 | 12,500 | 1,791 |
| 2015-02-26 | 1,835 | 1,835 | 1,825 | 1,830 | 3,300 | 1,830 |
| 2015-02-25 | 1,840 | 1,840 | 1,824 | 1,825 | 6,900 | 1,825 |
| 2015-02-24 | 1,830 | 1,830 | 1,822 | 1,824 | 1,300 | 1,824 |
| 2015-02-23 | 1,841 | 1,841 | 1,830 | 1,831 | 1,300 | 1,831 |
| 2015-02-20 | 1,848 | 1,850 | 1,848 | 1,848 | 1,100 | 1,848 |
| 2015-02-19 | 1,842 | 1,858 | 1,828 | 1,848 | 1,800 | 1,848 |
| 2015-02-18 | 1,822 | 1,855 | 1,822 | 1,850 | 1,600 | 1,850 |
| 2015-02-17 | 1,861 | 1,861 | 1,803 | 1,821 | 4,700 | 1,821 |
| 2015-02-16 | 1,860 | 1,933 | 1,860 | 1,871 | 5,200 | 1,871 |
| 2015-02-13 | 1,839 | 1,869 | 1,830 | 1,869 | 4,100 | 1,869 |
| 2015-02-12 | 1,853 | 1,853 | 1,770 | 1,814 | 9,400 | 1,814 |
| 2015-02-10 | 1,856 | 1,862 | 1,833 | 1,835 | 5,600 | 1,835 |
| 2015-02-09 | 1,853 | 1,879 | 1,853 | 1,859 | 3,400 | 1,859 |
| 2015-02-06 | 1,905 | 1,905 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2015-02-05 | 1,915 | 1,915 | 1,903 | 1,903 | 2,600 | 1,903 |
| 2015-02-04 | 1,922 | 1,941 | 1,916 | 1,916 | 1,200 | 1,916 |
| 2015-02-03 | 1,935 | 1,935 | 1,926 | 1,926 | 300 | 1,926 |
| 2015-02-02 | 1,918 | 1,948 | 1,918 | 1,948 | 500 | 1,948 |
| 2015-01-30 | 1,970 | 1,970 | 1,958 | 1,958 | 1,500 | 1,958 |
| 2015-01-29 | 1,957 | 1,960 | 1,953 | 1,955 | 1,500 | 1,955 |
| 2015-01-28 | 1,990 | 1,991 | 1,953 | 1,970 | 23,600 | 1,970 |
| 2015-01-27 | 1,990 | 2,005 | 1,987 | 1,996 | 4,200 | 1,996 |
| 2015-01-26 | 2,010 | 2,010 | 1,990 | 1,990 | 1,900 | 1,990 |
| 2015-01-23 | 1,994 | 1,999 | 1,980 | 1,990 | 3,000 | 1,990 |
| 2015-01-22 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2015-01-21 | 1,974 | 1,974 | 1,965 | 1,974 | 400 | 1,974 |
| 2015-01-20 | 1,983 | 1,985 | 1,983 | 1,985 | 600 | 1,985 |
| 2015-01-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2015-01-16 | 2,030 | 2,049 | 2,018 | 2,048 | 2,800 | 2,048 |
| 2015-01-15 | 2,040 | 2,040 | 2,020 | 2,020 | 700 | 2,020 |
| 2015-01-14 | 2,000 | 2,029 | 2,000 | 2,029 | 2,100 | 2,029 |
| 2015-01-13 | 1,970 | 2,020 | 1,970 | 1,990 | 3,300 | 1,990 |
| 2015-01-09 | 2,048 | 2,048 | 2,020 | 2,020 | 1,400 | 2,020 |
| 2015-01-08 | 1,988 | 2,049 | 1,986 | 2,049 | 3,800 | 2,049 |
| 2015-01-07 | 1,933 | 1,960 | 1,932 | 1,960 | 700 | 1,960 |
| 2015-01-06 | 1,989 | 1,990 | 1,930 | 1,946 | 4,400 | 1,946 |
| 2015-01-05 | 2,035 | 2,035 | 2,010 | 2,010 | 200 | 2,010 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.05株