5384 (株)フジミインコーポレーテッド 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 | 1,711 | 1,718 | 1,681 | 1,686 | 67,500 | 562 |
| 2015-12-29 | 1,711 | 1,729 | 1,681 | 1,721 | 59,500 | 573.67 |
| 2015-12-28 | 1,655 | 1,722 | 1,655 | 1,717 | 79,900 | 572.33 |
| 2015-12-25 | 1,651 | 1,669 | 1,645 | 1,654 | 48,700 | 551.33 |
| 2015-12-24 | 1,720 | 1,729 | 1,670 | 1,673 | 55,300 | 557.67 |
| 2015-12-22 | 1,731 | 1,750 | 1,696 | 1,697 | 71,200 | 565.67 |
| 2015-12-21 | 1,706 | 1,734 | 1,695 | 1,731 | 112,800 | 577 |
| 2015-12-18 | 1,768 | 1,798 | 1,713 | 1,726 | 163,900 | 575.33 |
| 2015-12-17 | 1,715 | 1,764 | 1,703 | 1,760 | 213,900 | 586.67 |
| 2015-12-16 | 1,630 | 1,693 | 1,616 | 1,691 | 245,300 | 563.67 |
| 2015-12-15 | 1,618 | 1,632 | 1,591 | 1,593 | 170,700 | 531 |
| 2015-12-14 | 1,565 | 1,599 | 1,563 | 1,594 | 135,900 | 531.33 |
| 2015-12-11 | 1,581 | 1,595 | 1,575 | 1,582 | 115,500 | 527.33 |
| 2015-12-10 | 1,583 | 1,595 | 1,574 | 1,579 | 102,400 | 526.33 |
| 2015-12-09 | 1,609 | 1,617 | 1,594 | 1,595 | 115,500 | 531.67 |
| 2015-12-08 | 1,630 | 1,639 | 1,612 | 1,619 | 87,800 | 539.67 |
| 2015-12-07 | 1,673 | 1,673 | 1,632 | 1,633 | 96,400 | 544.33 |
| 2015-12-04 | 1,619 | 1,640 | 1,612 | 1,633 | 95,600 | 544.33 |
| 2015-12-03 | 1,657 | 1,673 | 1,647 | 1,665 | 113,200 | 555 |
| 2015-12-02 | 1,652 | 1,679 | 1,629 | 1,668 | 203,900 | 556 |
| 2015-12-01 | 1,594 | 1,644 | 1,594 | 1,638 | 127,300 | 546 |
| 2015-11-30 | 1,591 | 1,594 | 1,576 | 1,588 | 148,500 | 529.33 |
| 2015-11-27 | 1,620 | 1,638 | 1,586 | 1,589 | 141,600 | 529.67 |
| 2015-11-26 | 1,617 | 1,640 | 1,610 | 1,620 | 90,600 | 540 |
| 2015-11-25 | 1,650 | 1,650 | 1,604 | 1,622 | 302,300 | 540.67 |
| 2015-11-24 | 1,738 | 1,741 | 1,665 | 1,673 | 183,400 | 557.67 |
| 2015-11-20 | 1,744 | 1,760 | 1,723 | 1,754 | 146,800 | 584.67 |
| 2015-11-19 | 1,683 | 1,748 | 1,674 | 1,737 | 156,300 | 579 |
| 2015-11-18 | 1,659 | 1,698 | 1,659 | 1,682 | 163,000 | 560.67 |
| 2015-11-17 | 1,628 | 1,636 | 1,613 | 1,627 | 85,300 | 542.33 |
| 2015-11-16 | 1,617 | 1,618 | 1,591 | 1,591 | 145,300 | 530.33 |
| 2015-11-13 | 1,632 | 1,649 | 1,626 | 1,637 | 71,600 | 545.67 |
| 2015-11-12 | 1,650 | 1,661 | 1,622 | 1,632 | 105,800 | 544 |
| 2015-11-11 | 1,647 | 1,667 | 1,635 | 1,649 | 104,100 | 549.67 |
| 2015-11-10 | 1,680 | 1,688 | 1,646 | 1,653 | 103,000 | 551 |
| 2015-11-09 | 1,679 | 1,710 | 1,655 | 1,700 | 202,500 | 566.67 |
| 2015-11-06 | 1,605 | 1,654 | 1,601 | 1,650 | 187,900 | 550 |
| 2015-11-05 | 1,535 | 1,619 | 1,535 | 1,606 | 326,900 | 535.33 |
| 2015-11-04 | 1,831 | 1,837 | 1,781 | 1,810 | 324,500 | 603.33 |
| 2015-11-02 | 1,816 | 1,816 | 1,770 | 1,778 | 102,600 | 592.67 |
| 2015-10-30 | 1,807 | 1,841 | 1,800 | 1,830 | 185,400 | 610 |
| 2015-10-29 | 1,809 | 1,814 | 1,784 | 1,807 | 196,400 | 602.33 |
| 2015-10-28 | 1,810 | 1,831 | 1,798 | 1,808 | 75,800 | 602.67 |
| 2015-10-27 | 1,868 | 1,868 | 1,798 | 1,807 | 83,300 | 602.33 |
| 2015-10-26 | 1,886 | 1,916 | 1,854 | 1,870 | 87,800 | 623.33 |
| 2015-10-23 | 1,836 | 1,873 | 1,819 | 1,863 | 92,300 | 621 |
| 2015-10-22 | 1,796 | 1,809 | 1,778 | 1,796 | 69,400 | 598.67 |
| 2015-10-21 | 1,780 | 1,839 | 1,763 | 1,833 | 68,400 | 611 |
| 2015-10-20 | 1,837 | 1,845 | 1,778 | 1,786 | 109,400 | 595.33 |
| 2015-10-19 | 1,806 | 1,837 | 1,790 | 1,829 | 105,700 | 609.67 |
| 2015-10-16 | 1,841 | 1,842 | 1,794 | 1,803 | 72,600 | 601 |
| 2015-10-15 | 1,785 | 1,869 | 1,782 | 1,829 | 121,200 | 609.67 |
| 2015-10-14 | 1,805 | 1,834 | 1,768 | 1,785 | 154,400 | 595 |
| 2015-10-13 | 1,810 | 1,848 | 1,804 | 1,816 | 72,900 | 605.33 |
| 2015-10-09 | 1,803 | 1,823 | 1,799 | 1,823 | 67,400 | 607.67 |
| 2015-10-08 | 1,779 | 1,813 | 1,752 | 1,793 | 137,500 | 597.67 |
| 2015-10-07 | 1,749 | 1,787 | 1,743 | 1,777 | 71,200 | 592.33 |
| 2015-10-06 | 1,763 | 1,768 | 1,711 | 1,731 | 79,000 | 577 |
| 2015-10-05 | 1,696 | 1,757 | 1,689 | 1,753 | 124,100 | 584.33 |
| 2015-10-02 | 1,650 | 1,696 | 1,644 | 1,670 | 69,700 | 556.67 |
| 2015-10-01 | 1,650 | 1,677 | 1,635 | 1,660 | 89,700 | 553.33 |
| 2015-09-30 | 1,595 | 1,636 | 1,595 | 1,611 | 147,400 | 537 |
| 2015-09-29 | 1,585 | 1,595 | 1,548 | 1,555 | 184,700 | 518.33 |
| 2015-09-28 | 1,646 | 1,675 | 1,586 | 1,599 | 130,100 | 533 |
| 2015-09-25 | 1,592 | 1,661 | 1,592 | 1,642 | 167,300 | 547.33 |
| 2015-09-24 | 1,638 | 1,691 | 1,586 | 1,586 | 184,000 | 528.67 |
| 2015-09-18 | 1,706 | 1,715 | 1,651 | 1,666 | 190,200 | 555.33 |
| 2015-09-17 | 1,727 | 1,746 | 1,706 | 1,723 | 70,200 | 574.33 |
| 2015-09-16 | 1,724 | 1,743 | 1,712 | 1,717 | 33,000 | 572.33 |
| 2015-09-15 | 1,727 | 1,769 | 1,720 | 1,721 | 67,000 | 573.67 |
| 2015-09-14 | 1,731 | 1,749 | 1,710 | 1,716 | 40,900 | 572 |
| 2015-09-11 | 1,706 | 1,758 | 1,706 | 1,714 | 96,500 | 571.33 |
| 2015-09-10 | 1,723 | 1,759 | 1,702 | 1,743 | 32,300 | 581 |
| 2015-09-09 | 1,720 | 1,766 | 1,704 | 1,766 | 63,100 | 588.67 |
| 2015-09-08 | 1,706 | 1,746 | 1,668 | 1,675 | 87,800 | 558.33 |
| 2015-09-07 | 1,703 | 1,738 | 1,681 | 1,703 | 95,500 | 567.67 |
| 2015-09-04 | 1,785 | 1,791 | 1,711 | 1,722 | 66,800 | 574 |
| 2015-09-03 | 1,773 | 1,838 | 1,764 | 1,773 | 99,600 | 591 |
| 2015-09-02 | 1,742 | 1,805 | 1,737 | 1,763 | 84,700 | 587.67 |
| 2015-09-01 | 1,849 | 1,852 | 1,780 | 1,782 | 73,400 | 594 |
| 2015-08-31 | 1,863 | 1,894 | 1,852 | 1,872 | 69,600 | 624 |
| 2015-08-28 | 1,910 | 1,932 | 1,882 | 1,893 | 99,600 | 631 |
| 2015-08-27 | 1,882 | 1,882 | 1,830 | 1,836 | 68,100 | 612 |
| 2015-08-26 | 1,818 | 1,859 | 1,782 | 1,849 | 124,400 | 616.33 |
| 2015-08-25 | 1,750 | 1,902 | 1,710 | 1,839 | 218,900 | 613 |
| 2015-08-24 | 1,925 | 1,970 | 1,865 | 1,866 | 112,500 | 622 |
| 2015-08-21 | 1,946 | 1,994 | 1,944 | 1,965 | 107,700 | 655 |
| 2015-08-20 | 2,005 | 2,040 | 1,988 | 1,996 | 99,500 | 665.33 |
| 2015-08-19 | 2,138 | 2,138 | 1,999 | 2,014 | 176,300 | 671.33 |
| 2015-08-18 | 2,090 | 2,168 | 2,072 | 2,162 | 186,200 | 720.67 |
| 2015-08-17 | 2,075 | 2,097 | 2,048 | 2,091 | 100,000 | 697 |
| 2015-08-14 | 2,090 | 2,101 | 2,048 | 2,074 | 105,600 | 691.33 |
| 2015-08-13 | 2,043 | 2,119 | 2,028 | 2,105 | 140,300 | 701.67 |
| 2015-08-12 | 2,090 | 2,090 | 2,048 | 2,063 | 82,000 | 687.67 |
| 2015-08-11 | 2,093 | 2,130 | 2,041 | 2,093 | 249,800 | 697.67 |
| 2015-08-10 | 2,060 | 2,093 | 2,041 | 2,093 | 173,700 | 697.67 |
| 2015-08-07 | 1,990 | 2,065 | 1,989 | 2,061 | 285,900 | 687 |
| 2015-08-06 | 1,980 | 2,002 | 1,932 | 1,973 | 206,700 | 657.67 |
| 2015-08-05 | 1,849 | 1,962 | 1,834 | 1,958 | 278,400 | 652.67 |
| 2015-08-04 | 1,800 | 1,860 | 1,764 | 1,839 | 273,100 | 613 |
| 2015-08-03 | 1,692 | 1,726 | 1,680 | 1,718 | 83,900 | 572.67 |
| 2015-07-31 | 1,687 | 1,703 | 1,677 | 1,697 | 56,600 | 565.67 |
| 2015-07-30 | 1,674 | 1,697 | 1,671 | 1,681 | 42,500 | 560.33 |
| 2015-07-29 | 1,709 | 1,712 | 1,657 | 1,668 | 112,300 | 556 |
| 2015-07-28 | 1,687 | 1,723 | 1,684 | 1,706 | 75,500 | 568.67 |
| 2015-07-27 | 1,792 | 1,792 | 1,723 | 1,727 | 75,100 | 575.67 |
| 2015-07-24 | 1,831 | 1,831 | 1,790 | 1,806 | 47,000 | 602 |
| 2015-07-23 | 1,808 | 1,833 | 1,784 | 1,831 | 104,900 | 610.33 |
| 2015-07-22 | 1,766 | 1,814 | 1,747 | 1,802 | 100,800 | 600.67 |
| 2015-07-21 | 1,765 | 1,793 | 1,745 | 1,785 | 59,300 | 595 |
| 2015-07-17 | 1,753 | 1,762 | 1,726 | 1,752 | 52,600 | 584 |
| 2015-07-16 | 1,793 | 1,793 | 1,740 | 1,752 | 91,500 | 584 |
| 2015-07-15 | 1,787 | 1,787 | 1,763 | 1,784 | 65,900 | 594.67 |
| 2015-07-14 | 1,784 | 1,791 | 1,764 | 1,779 | 46,800 | 593 |
| 2015-07-13 | 1,717 | 1,754 | 1,715 | 1,749 | 36,200 | 583 |
| 2015-07-10 | 1,714 | 1,735 | 1,695 | 1,698 | 76,500 | 566 |
| 2015-07-09 | 1,706 | 1,725 | 1,659 | 1,725 | 124,700 | 575 |
| 2015-07-08 | 1,800 | 1,802 | 1,740 | 1,746 | 154,900 | 582 |
| 2015-07-07 | 1,815 | 1,830 | 1,790 | 1,800 | 80,000 | 600 |
| 2015-07-06 | 1,803 | 1,835 | 1,785 | 1,789 | 74,500 | 596.33 |
| 2015-07-03 | 1,880 | 1,880 | 1,831 | 1,839 | 77,100 | 613 |
| 2015-07-02 | 1,861 | 1,883 | 1,842 | 1,880 | 105,000 | 626.67 |
| 2015-07-01 | 1,850 | 1,884 | 1,820 | 1,845 | 67,300 | 615 |
| 2015-06-30 | 1,855 | 1,866 | 1,835 | 1,842 | 100,800 | 614 |
| 2015-06-29 | 1,858 | 1,884 | 1,855 | 1,858 | 167,300 | 619.33 |
| 2015-06-26 | 1,947 | 1,967 | 1,927 | 1,942 | 112,700 | 647.33 |
| 2015-06-25 | 1,950 | 1,960 | 1,925 | 1,928 | 60,700 | 642.67 |
| 2015-06-24 | 1,970 | 1,985 | 1,939 | 1,968 | 174,500 | 656 |
| 2015-06-23 | 1,912 | 1,958 | 1,907 | 1,951 | 131,800 | 650.33 |
| 2015-06-22 | 1,909 | 1,910 | 1,877 | 1,904 | 130,400 | 634.67 |
| 2015-06-19 | 1,892 | 1,947 | 1,886 | 1,928 | 244,400 | 642.67 |
| 2015-06-18 | 1,896 | 1,921 | 1,860 | 1,860 | 194,200 | 620 |
| 2015-06-17 | 1,901 | 1,916 | 1,889 | 1,915 | 100,300 | 638.33 |
| 2015-06-16 | 1,906 | 1,919 | 1,884 | 1,898 | 88,400 | 632.67 |
| 2015-06-15 | 1,935 | 1,942 | 1,895 | 1,904 | 107,500 | 634.67 |
| 2015-06-12 | 1,975 | 1,990 | 1,936 | 1,956 | 306,500 | 652 |
| 2015-06-11 | 1,944 | 1,967 | 1,920 | 1,936 | 210,100 | 645.33 |
| 2015-06-10 | 1,935 | 1,950 | 1,914 | 1,924 | 204,300 | 641.33 |
| 2015-06-09 | 1,875 | 1,942 | 1,869 | 1,917 | 241,500 | 639 |
| 2015-06-08 | 1,903 | 1,909 | 1,878 | 1,892 | 88,700 | 630.67 |
| 2015-06-05 | 1,866 | 1,910 | 1,855 | 1,899 | 136,500 | 633 |
| 2015-06-04 | 1,889 | 1,919 | 1,882 | 1,890 | 134,800 | 630 |
| 2015-06-03 | 1,861 | 1,888 | 1,861 | 1,881 | 91,900 | 627 |
| 2015-06-02 | 1,890 | 1,894 | 1,857 | 1,876 | 144,300 | 625.33 |
| 2015-06-01 | 1,883 | 1,905 | 1,876 | 1,890 | 106,700 | 630 |
| 2015-05-29 | 1,892 | 1,894 | 1,874 | 1,885 | 163,800 | 628.33 |
| 2015-05-28 | 1,940 | 1,940 | 1,900 | 1,919 | 146,700 | 639.67 |
| 2015-05-27 | 1,892 | 1,932 | 1,882 | 1,929 | 167,200 | 643 |
| 2015-05-26 | 1,881 | 1,896 | 1,866 | 1,892 | 99,300 | 630.67 |
| 2015-05-25 | 1,888 | 1,914 | 1,874 | 1,881 | 165,200 | 627 |
| 2015-05-22 | 1,915 | 1,915 | 1,855 | 1,881 | 339,800 | 627 |
| 2015-05-21 | 1,964 | 1,984 | 1,933 | 1,935 | 263,000 | 645 |
| 2015-05-20 | 1,973 | 1,997 | 1,966 | 1,983 | 133,700 | 661 |
| 2015-05-19 | 1,963 | 1,989 | 1,955 | 1,981 | 288,500 | 660.33 |
| 2015-05-18 | 1,956 | 1,974 | 1,932 | 1,955 | 143,800 | 651.67 |
| 2015-05-15 | 1,955 | 1,965 | 1,930 | 1,946 | 108,300 | 648.67 |
| 2015-05-14 | 1,940 | 1,973 | 1,939 | 1,947 | 160,400 | 649 |
| 2015-05-13 | 1,952 | 1,968 | 1,939 | 1,945 | 369,000 | 648.33 |
| 2015-05-12 | 2,060 | 2,086 | 1,956 | 1,962 | 368,900 | 654 |
| 2015-05-11 | 2,028 | 2,130 | 2,021 | 2,105 | 313,400 | 701.67 |
| 2015-05-08 | 1,946 | 2,010 | 1,946 | 1,988 | 111,800 | 662.67 |
| 2015-05-07 | 1,984 | 2,008 | 1,951 | 1,964 | 132,300 | 654.67 |
| 2015-05-01 | 2,000 | 2,015 | 1,972 | 1,991 | 124,200 | 663.67 |
| 2015-04-30 | 2,070 | 2,070 | 2,022 | 2,031 | 69,400 | 677 |
| 2015-04-28 | 2,083 | 2,096 | 2,065 | 2,076 | 48,700 | 692 |
| 2015-04-27 | 2,070 | 2,096 | 2,065 | 2,080 | 42,700 | 693.33 |
| 2015-04-24 | 2,111 | 2,111 | 2,072 | 2,074 | 50,500 | 691.33 |
| 2015-04-23 | 2,116 | 2,139 | 2,090 | 2,111 | 64,800 | 703.67 |
| 2015-04-22 | 2,126 | 2,155 | 2,093 | 2,103 | 121,300 | 701 |
| 2015-04-21 | 2,102 | 2,132 | 2,096 | 2,117 | 76,200 | 705.67 |
| 2015-04-20 | 2,069 | 2,125 | 2,061 | 2,103 | 209,900 | 701 |
| 2015-04-17 | 2,170 | 2,170 | 2,055 | 2,074 | 347,800 | 691.33 |
| 2015-04-16 | 2,194 | 2,217 | 2,163 | 2,186 | 215,700 | 728.67 |
| 2015-04-15 | 2,213 | 2,216 | 2,147 | 2,156 | 215,800 | 718.67 |
| 2015-04-14 | 2,220 | 2,233 | 2,190 | 2,203 | 196,100 | 734.33 |
| 2015-04-13 | 2,183 | 2,205 | 2,170 | 2,195 | 173,600 | 731.67 |
| 2015-04-10 | 2,094 | 2,183 | 2,091 | 2,171 | 229,200 | 723.67 |
| 2015-04-09 | 2,035 | 2,079 | 2,014 | 2,068 | 236,200 | 689.33 |
| 2015-04-08 | 2,039 | 2,039 | 1,977 | 2,026 | 149,800 | 675.33 |
| 2015-04-07 | 2,016 | 2,036 | 2,004 | 2,014 | 70,500 | 671.33 |
| 2015-04-06 | 2,050 | 2,051 | 2,018 | 2,027 | 63,000 | 675.67 |
| 2015-04-03 | 2,047 | 2,051 | 2,014 | 2,048 | 72,600 | 682.67 |
| 2015-04-02 | 2,023 | 2,057 | 1,993 | 2,044 | 114,000 | 681.33 |
| 2015-04-01 | 2,075 | 2,076 | 2,003 | 2,023 | 124,600 | 674.33 |
| 2015-03-31 | 2,098 | 2,114 | 2,068 | 2,071 | 107,300 | 690.33 |
| 2015-03-30 | 2,100 | 2,120 | 2,065 | 2,083 | 149,600 | 694.33 |
| 2015-03-27 | 2,108 | 2,147 | 2,061 | 2,090 | 201,900 | 696.67 |
| 2015-03-26 | 2,125 | 2,132 | 2,099 | 2,118 | 92,300 | 706 |
| 2015-03-25 | 2,128 | 2,148 | 2,104 | 2,123 | 123,000 | 707.67 |
| 2015-03-24 | 2,150 | 2,172 | 2,119 | 2,128 | 142,200 | 709.33 |
| 2015-03-23 | 2,235 | 2,256 | 2,157 | 2,172 | 241,900 | 724 |
| 2015-03-20 | 2,131 | 2,265 | 2,126 | 2,193 | 655,400 | 731 |
| 2015-03-19 | 2,052 | 2,068 | 2,017 | 2,031 | 141,500 | 677 |
| 2015-03-18 | 2,084 | 2,091 | 2,056 | 2,064 | 179,000 | 688 |
| 2015-03-17 | 2,044 | 2,084 | 2,023 | 2,078 | 133,600 | 692.67 |
| 2015-03-16 | 2,012 | 2,036 | 2,004 | 2,014 | 67,100 | 671.33 |
| 2015-03-13 | 2,035 | 2,035 | 1,992 | 2,013 | 130,900 | 671 |
| 2015-03-12 | 1,991 | 2,023 | 1,983 | 2,014 | 98,300 | 671.33 |
| 2015-03-11 | 1,971 | 2,041 | 1,971 | 1,995 | 90,300 | 665 |
| 2015-03-10 | 1,990 | 2,077 | 1,990 | 1,997 | 151,600 | 665.67 |
| 2015-03-09 | 2,001 | 2,017 | 1,977 | 1,984 | 120,000 | 661.33 |
| 2015-03-06 | 2,021 | 2,060 | 2,016 | 2,029 | 113,700 | 676.33 |
| 2015-03-05 | 2,048 | 2,056 | 2,007 | 2,027 | 111,700 | 675.67 |
| 2015-03-04 | 2,030 | 2,058 | 2,000 | 2,036 | 173,900 | 678.67 |
| 2015-03-03 | 1,950 | 2,027 | 1,945 | 2,016 | 278,400 | 672 |
| 2015-03-02 | 1,958 | 1,966 | 1,923 | 1,925 | 71,600 | 641.67 |
| 2015-02-27 | 1,910 | 1,957 | 1,890 | 1,953 | 143,800 | 651 |
| 2015-02-26 | 1,877 | 1,911 | 1,871 | 1,909 | 80,900 | 636.33 |
| 2015-02-25 | 1,900 | 1,921 | 1,868 | 1,878 | 134,900 | 626 |
| 2015-02-24 | 1,955 | 1,974 | 1,900 | 1,904 | 153,300 | 634.67 |
| 2015-02-23 | 1,884 | 1,965 | 1,884 | 1,949 | 220,100 | 649.67 |
| 2015-02-20 | 1,859 | 1,915 | 1,848 | 1,881 | 199,700 | 627 |
| 2015-02-19 | 1,816 | 1,872 | 1,814 | 1,869 | 175,800 | 623 |
| 2015-02-18 | 1,818 | 1,842 | 1,793 | 1,821 | 135,000 | 607 |
| 2015-02-17 | 1,781 | 1,804 | 1,746 | 1,800 | 88,000 | 600 |
| 2015-02-16 | 1,775 | 1,783 | 1,760 | 1,773 | 43,400 | 591 |
| 2015-02-13 | 1,783 | 1,784 | 1,759 | 1,775 | 63,500 | 591.67 |
| 2015-02-12 | 1,783 | 1,817 | 1,782 | 1,785 | 53,800 | 595 |
| 2015-02-10 | 1,773 | 1,791 | 1,766 | 1,778 | 39,300 | 592.67 |
| 2015-02-09 | 1,793 | 1,822 | 1,763 | 1,774 | 104,400 | 591.33 |
| 2015-02-06 | 1,835 | 1,859 | 1,788 | 1,794 | 127,000 | 598 |
| 2015-02-05 | 1,868 | 1,895 | 1,826 | 1,832 | 148,000 | 610.67 |
| 2015-02-04 | 1,846 | 1,870 | 1,838 | 1,852 | 124,000 | 617.33 |
| 2015-02-03 | 1,849 | 1,917 | 1,822 | 1,846 | 289,800 | 615.33 |
| 2015-02-02 | 1,850 | 1,866 | 1,815 | 1,858 | 126,800 | 619.33 |
| 2015-01-30 | 1,860 | 1,862 | 1,816 | 1,840 | 147,300 | 613.33 |
| 2015-01-29 | 1,858 | 1,887 | 1,847 | 1,854 | 131,900 | 618 |
| 2015-01-28 | 1,883 | 1,883 | 1,848 | 1,858 | 94,300 | 619.33 |
| 2015-01-27 | 1,807 | 1,893 | 1,807 | 1,886 | 149,300 | 628.67 |
| 2015-01-26 | 1,785 | 1,809 | 1,775 | 1,797 | 50,300 | 599 |
| 2015-01-23 | 1,790 | 1,790 | 1,771 | 1,786 | 28,100 | 595.33 |
| 2015-01-22 | 1,787 | 1,787 | 1,747 | 1,764 | 62,400 | 588 |
| 2015-01-21 | 1,796 | 1,800 | 1,759 | 1,787 | 108,100 | 595.67 |
| 2015-01-20 | 1,810 | 1,866 | 1,777 | 1,795 | 163,400 | 598.33 |
| 2015-01-19 | 1,795 | 1,832 | 1,779 | 1,801 | 150,900 | 600.33 |
| 2015-01-16 | 1,750 | 1,786 | 1,747 | 1,766 | 87,200 | 588.67 |
| 2015-01-15 | 1,750 | 1,799 | 1,750 | 1,770 | 91,900 | 590 |
| 2015-01-14 | 1,735 | 1,760 | 1,729 | 1,739 | 79,600 | 579.67 |
| 2015-01-13 | 1,717 | 1,756 | 1,717 | 1,756 | 97,600 | 585.33 |
| 2015-01-09 | 1,771 | 1,786 | 1,745 | 1,752 | 84,500 | 584 |
| 2015-01-08 | 1,806 | 1,816 | 1,764 | 1,766 | 95,800 | 588.67 |
| 2015-01-07 | 1,702 | 1,794 | 1,702 | 1,785 | 104,100 | 595 |
| 2015-01-06 | 1,716 | 1,730 | 1,700 | 1,716 | 65,600 | 572 |
| 2015-01-05 | 1,736 | 1,779 | 1,696 | 1,749 | 132,200 | 583 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株