5486 日立金属(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 | 1,516 | 1,540 | 1,505 | 1,505 | 1,352,700 | 1,505 |
2015-12-29 | 1,498 | 1,509 | 1,467 | 1,505 | 1,654,600 | 1,505 |
2015-12-28 | 1,487 | 1,539 | 1,481 | 1,531 | 1,405,000 | 1,531 |
2015-12-25 | 1,490 | 1,508 | 1,459 | 1,474 | 1,225,000 | 1,474 |
2015-12-24 | 1,535 | 1,562 | 1,488 | 1,497 | 1,666,700 | 1,497 |
2015-12-22 | 1,511 | 1,532 | 1,495 | 1,506 | 1,349,800 | 1,506 |
2015-12-21 | 1,487 | 1,520 | 1,478 | 1,514 | 1,465,500 | 1,514 |
2015-12-18 | 1,514 | 1,565 | 1,491 | 1,504 | 2,249,500 | 1,504 |
2015-12-17 | 1,562 | 1,574 | 1,527 | 1,531 | 1,400,700 | 1,531 |
2015-12-16 | 1,516 | 1,542 | 1,507 | 1,526 | 1,645,000 | 1,526 |
2015-12-15 | 1,523 | 1,532 | 1,487 | 1,491 | 1,154,900 | 1,491 |
2015-12-14 | 1,518 | 1,536 | 1,496 | 1,532 | 1,557,800 | 1,532 |
2015-12-11 | 1,518 | 1,566 | 1,518 | 1,558 | 1,383,100 | 1,558 |
2015-12-10 | 1,544 | 1,557 | 1,537 | 1,545 | 1,198,800 | 1,545 |
2015-12-09 | 1,544 | 1,578 | 1,537 | 1,563 | 1,644,800 | 1,563 |
2015-12-08 | 1,595 | 1,598 | 1,547 | 1,564 | 1,641,500 | 1,564 |
2015-12-07 | 1,604 | 1,624 | 1,599 | 1,606 | 1,350,700 | 1,606 |
2015-12-04 | 1,589 | 1,603 | 1,569 | 1,580 | 2,253,500 | 1,580 |
2015-12-03 | 1,636 | 1,639 | 1,609 | 1,631 | 1,645,800 | 1,631 |
2015-12-02 | 1,638 | 1,662 | 1,622 | 1,650 | 2,390,700 | 1,650 |
2015-12-01 | 1,606 | 1,639 | 1,602 | 1,639 | 1,792,100 | 1,639 |
2015-11-30 | 1,592 | 1,600 | 1,576 | 1,596 | 2,196,500 | 1,596 |
2015-11-27 | 1,594 | 1,615 | 1,586 | 1,593 | 2,348,000 | 1,593 |
2015-11-26 | 1,567 | 1,597 | 1,564 | 1,592 | 1,872,300 | 1,592 |
2015-11-25 | 1,540 | 1,573 | 1,538 | 1,566 | 2,394,100 | 1,566 |
2015-11-24 | 1,545 | 1,560 | 1,535 | 1,554 | 1,634,200 | 1,554 |
2015-11-20 | 1,561 | 1,563 | 1,536 | 1,562 | 2,160,900 | 1,562 |
2015-11-19 | 1,560 | 1,575 | 1,548 | 1,571 | 2,990,800 | 1,571 |
2015-11-18 | 1,570 | 1,578 | 1,523 | 1,541 | 6,430,800 | 1,541 |
2015-11-17 | 1,420 | 1,469 | 1,420 | 1,463 | 3,582,000 | 1,463 |
2015-11-16 | 1,390 | 1,407 | 1,381 | 1,400 | 1,897,700 | 1,400 |
2015-11-13 | 1,415 | 1,430 | 1,408 | 1,418 | 1,669,500 | 1,418 |
2015-11-12 | 1,416 | 1,442 | 1,394 | 1,441 | 3,371,600 | 1,441 |
2015-11-11 | 1,401 | 1,415 | 1,392 | 1,411 | 1,708,200 | 1,411 |
2015-11-10 | 1,416 | 1,418 | 1,390 | 1,405 | 1,777,900 | 1,405 |
2015-11-09 | 1,418 | 1,419 | 1,400 | 1,413 | 2,102,200 | 1,413 |
2015-11-06 | 1,382 | 1,415 | 1,377 | 1,409 | 3,540,100 | 1,409 |
2015-11-05 | 1,350 | 1,373 | 1,341 | 1,366 | 2,632,200 | 1,366 |
2015-11-04 | 1,363 | 1,382 | 1,356 | 1,361 | 3,111,200 | 1,361 |
2015-11-02 | 1,390 | 1,390 | 1,335 | 1,337 | 3,000,900 | 1,337 |
2015-10-30 | 1,385 | 1,387 | 1,343 | 1,379 | 4,536,100 | 1,379 |
2015-10-29 | 1,421 | 1,421 | 1,367 | 1,385 | 6,508,200 | 1,385 |
2015-10-28 | 1,470 | 1,488 | 1,408 | 1,421 | 8,305,000 | 1,421 |
2015-10-27 | 1,655 | 1,667 | 1,606 | 1,623 | 2,819,500 | 1,623 |
2015-10-26 | 1,721 | 1,736 | 1,688 | 1,689 | 1,975,700 | 1,689 |
2015-10-23 | 1,662 | 1,680 | 1,641 | 1,674 | 1,806,400 | 1,674 |
2015-10-22 | 1,600 | 1,630 | 1,587 | 1,613 | 1,021,500 | 1,613 |
2015-10-21 | 1,582 | 1,627 | 1,567 | 1,618 | 1,323,800 | 1,618 |
2015-10-20 | 1,577 | 1,584 | 1,551 | 1,575 | 732,000 | 1,575 |
2015-10-19 | 1,585 | 1,595 | 1,559 | 1,574 | 1,037,700 | 1,574 |
2015-10-16 | 1,620 | 1,627 | 1,590 | 1,598 | 1,759,800 | 1,598 |
2015-10-15 | 1,560 | 1,606 | 1,541 | 1,585 | 1,962,700 | 1,585 |
2015-10-14 | 1,617 | 1,618 | 1,568 | 1,577 | 1,255,200 | 1,577 |
2015-10-13 | 1,633 | 1,654 | 1,616 | 1,634 | 1,395,000 | 1,634 |
2015-10-09 | 1,604 | 1,642 | 1,592 | 1,642 | 2,043,000 | 1,642 |
2015-10-08 | 1,554 | 1,626 | 1,553 | 1,579 | 2,595,400 | 1,579 |
2015-10-07 | 1,486 | 1,552 | 1,478 | 1,546 | 1,582,900 | 1,546 |
2015-10-06 | 1,480 | 1,494 | 1,466 | 1,472 | 996,000 | 1,472 |
2015-10-05 | 1,429 | 1,470 | 1,424 | 1,455 | 899,600 | 1,455 |
2015-10-02 | 1,411 | 1,440 | 1,402 | 1,415 | 1,406,500 | 1,415 |
2015-10-01 | 1,399 | 1,459 | 1,399 | 1,434 | 1,348,100 | 1,434 |
2015-09-30 | 1,367 | 1,403 | 1,367 | 1,383 | 1,526,000 | 1,383 |
2015-09-29 | 1,390 | 1,390 | 1,339 | 1,343 | 1,331,800 | 1,343 |
2015-09-28 | 1,437 | 1,442 | 1,406 | 1,414 | 1,036,900 | 1,414 |
2015-09-25 | 1,403 | 1,423 | 1,390 | 1,423 | 1,288,800 | 1,423 |
2015-09-24 | 1,443 | 1,448 | 1,396 | 1,403 | 1,544,700 | 1,403 |
2015-09-18 | 1,487 | 1,487 | 1,447 | 1,454 | 1,192,100 | 1,454 |
2015-09-17 | 1,502 | 1,514 | 1,494 | 1,500 | 869,600 | 1,500 |
2015-09-16 | 1,458 | 1,480 | 1,458 | 1,472 | 1,229,500 | 1,472 |
2015-09-15 | 1,451 | 1,487 | 1,447 | 1,447 | 1,443,100 | 1,447 |
2015-09-14 | 1,481 | 1,485 | 1,455 | 1,462 | 727,800 | 1,462 |
2015-09-11 | 1,494 | 1,504 | 1,471 | 1,482 | 1,569,000 | 1,482 |
2015-09-10 | 1,495 | 1,499 | 1,466 | 1,494 | 1,123,200 | 1,494 |
2015-09-09 | 1,507 | 1,539 | 1,500 | 1,539 | 2,392,100 | 1,539 |
2015-09-08 | 1,448 | 1,488 | 1,444 | 1,456 | 1,818,200 | 1,456 |
2015-09-07 | 1,427 | 1,459 | 1,419 | 1,446 | 3,040,800 | 1,446 |
2015-09-04 | 1,452 | 1,460 | 1,407 | 1,427 | 1,797,200 | 1,427 |
2015-09-03 | 1,473 | 1,509 | 1,457 | 1,460 | 1,942,800 | 1,460 |
2015-09-02 | 1,449 | 1,497 | 1,441 | 1,475 | 2,269,100 | 1,475 |
2015-09-01 | 1,538 | 1,538 | 1,474 | 1,474 | 1,339,100 | 1,474 |
2015-08-31 | 1,582 | 1,582 | 1,521 | 1,538 | 1,663,800 | 1,538 |
2015-08-28 | 1,542 | 1,592 | 1,537 | 1,582 | 1,754,900 | 1,582 |
2015-08-27 | 1,506 | 1,522 | 1,494 | 1,502 | 1,726,000 | 1,502 |
2015-08-26 | 1,474 | 1,491 | 1,438 | 1,482 | 2,851,600 | 1,482 |
2015-08-25 | 1,470 | 1,548 | 1,442 | 1,472 | 2,394,300 | 1,472 |
2015-08-24 | 1,610 | 1,628 | 1,538 | 1,540 | 3,249,900 | 1,540 |
2015-08-21 | 1,700 | 1,707 | 1,680 | 1,681 | 1,720,400 | 1,681 |
2015-08-20 | 1,765 | 1,765 | 1,715 | 1,726 | 1,665,600 | 1,726 |
2015-08-19 | 1,791 | 1,807 | 1,764 | 1,767 | 1,441,800 | 1,767 |
2015-08-18 | 1,843 | 1,845 | 1,790 | 1,805 | 1,688,500 | 1,805 |
2015-08-17 | 1,831 | 1,847 | 1,815 | 1,847 | 742,900 | 1,847 |
2015-08-14 | 1,830 | 1,849 | 1,819 | 1,830 | 737,400 | 1,830 |
2015-08-13 | 1,844 | 1,863 | 1,823 | 1,831 | 873,800 | 1,831 |
2015-08-12 | 1,869 | 1,891 | 1,838 | 1,857 | 1,790,600 | 1,857 |
2015-08-11 | 1,866 | 1,893 | 1,861 | 1,884 | 1,519,600 | 1,884 |
2015-08-10 | 1,844 | 1,863 | 1,839 | 1,850 | 1,395,800 | 1,850 |
2015-08-07 | 1,836 | 1,865 | 1,817 | 1,859 | 2,365,100 | 1,859 |
2015-08-06 | 1,815 | 1,830 | 1,808 | 1,816 | 1,708,400 | 1,816 |
2015-08-05 | 1,775 | 1,812 | 1,771 | 1,802 | 1,556,600 | 1,802 |
2015-08-04 | 1,795 | 1,815 | 1,771 | 1,781 | 1,281,900 | 1,781 |
2015-08-03 | 1,845 | 1,845 | 1,793 | 1,807 | 1,151,000 | 1,807 |
2015-07-31 | 1,835 | 1,845 | 1,806 | 1,845 | 1,959,300 | 1,845 |
2015-07-30 | 1,800 | 1,846 | 1,786 | 1,835 | 2,531,500 | 1,835 |
2015-07-29 | 1,799 | 1,806 | 1,763 | 1,773 | 2,922,700 | 1,773 |
2015-07-28 | 1,724 | 1,734 | 1,702 | 1,719 | 1,733,600 | 1,719 |
2015-07-27 | 1,760 | 1,762 | 1,731 | 1,736 | 1,214,300 | 1,736 |
2015-07-24 | 1,745 | 1,773 | 1,739 | 1,766 | 1,166,600 | 1,766 |
2015-07-23 | 1,778 | 1,778 | 1,727 | 1,761 | 1,540,300 | 1,761 |
2015-07-22 | 1,751 | 1,768 | 1,741 | 1,754 | 955,900 | 1,754 |
2015-07-21 | 1,800 | 1,800 | 1,765 | 1,767 | 1,371,400 | 1,767 |
2015-07-17 | 1,785 | 1,798 | 1,763 | 1,766 | 1,629,000 | 1,766 |
2015-07-16 | 1,763 | 1,763 | 1,735 | 1,762 | 920,400 | 1,762 |
2015-07-15 | 1,796 | 1,799 | 1,742 | 1,753 | 1,510,100 | 1,753 |
2015-07-14 | 1,790 | 1,826 | 1,775 | 1,785 | 2,029,800 | 1,785 |
2015-07-13 | 1,735 | 1,768 | 1,733 | 1,739 | 1,324,500 | 1,739 |
2015-07-10 | 1,715 | 1,743 | 1,714 | 1,721 | 1,693,500 | 1,721 |
2015-07-09 | 1,674 | 1,718 | 1,639 | 1,712 | 1,908,300 | 1,712 |
2015-07-08 | 1,795 | 1,805 | 1,713 | 1,714 | 2,385,600 | 1,714 |
2015-07-07 | 1,783 | 1,803 | 1,778 | 1,782 | 2,568,600 | 1,782 |
2015-07-06 | 1,792 | 1,818 | 1,791 | 1,796 | 1,289,200 | 1,796 |
2015-07-03 | 1,850 | 1,863 | 1,824 | 1,832 | 1,524,700 | 1,832 |
2015-07-02 | 1,885 | 1,889 | 1,851 | 1,855 | 1,225,400 | 1,855 |
2015-07-01 | 1,900 | 1,933 | 1,860 | 1,873 | 1,049,400 | 1,873 |
2015-06-30 | 1,891 | 1,891 | 1,865 | 1,881 | 1,198,000 | 1,881 |
2015-06-29 | 1,869 | 1,895 | 1,864 | 1,882 | 1,420,000 | 1,882 |
2015-06-26 | 1,930 | 1,943 | 1,910 | 1,914 | 1,194,000 | 1,914 |
2015-06-25 | 1,960 | 1,960 | 1,926 | 1,926 | 1,200,000 | 1,926 |
2015-06-24 | 1,966 | 1,983 | 1,965 | 1,970 | 977,000 | 1,970 |
2015-06-23 | 1,979 | 1,986 | 1,955 | 1,977 | 1,397,000 | 1,977 |
2015-06-22 | 1,999 | 1,999 | 1,944 | 1,971 | 1,597,000 | 1,971 |
2015-06-19 | 1,938 | 1,973 | 1,919 | 1,968 | 1,936,000 | 1,968 |
2015-06-18 | 1,940 | 1,944 | 1,908 | 1,909 | 1,323,000 | 1,909 |
2015-06-17 | 1,955 | 1,961 | 1,925 | 1,936 | 1,491,000 | 1,936 |
2015-06-16 | 1,981 | 1,983 | 1,934 | 1,943 | 2,362,000 | 1,943 |
2015-06-15 | 2,000 | 2,024 | 1,991 | 2,005 | 750,000 | 2,005 |
2015-06-12 | 2,019 | 2,022 | 1,997 | 2,011 | 1,542,000 | 2,011 |
2015-06-11 | 2,008 | 2,018 | 1,998 | 2,015 | 1,057,000 | 2,015 |
2015-06-10 | 2,009 | 2,030 | 1,992 | 2,008 | 1,669,000 | 2,008 |
2015-06-09 | 2,032 | 2,042 | 2,018 | 2,025 | 1,353,000 | 2,025 |
2015-06-08 | 2,063 | 2,064 | 2,039 | 2,056 | 1,134,000 | 2,056 |
2015-06-05 | 2,050 | 2,082 | 2,045 | 2,079 | 887,000 | 2,079 |
2015-06-04 | 2,092 | 2,094 | 2,066 | 2,078 | 756,000 | 2,078 |
2015-06-03 | 2,061 | 2,090 | 2,056 | 2,081 | 1,065,000 | 2,081 |
2015-06-02 | 2,089 | 2,092 | 2,055 | 2,084 | 1,644,000 | 2,084 |
2015-06-01 | 2,065 | 2,084 | 2,049 | 2,080 | 1,426,000 | 2,080 |
2015-05-29 | 2,051 | 2,073 | 2,030 | 2,067 | 2,162,000 | 2,067 |
2015-05-28 | 2,056 | 2,062 | 2,039 | 2,046 | 1,535,000 | 2,046 |
2015-05-27 | 2,049 | 2,059 | 2,036 | 2,047 | 1,765,000 | 2,047 |
2015-05-26 | 2,060 | 2,076 | 2,045 | 2,070 | 760,000 | 2,070 |
2015-05-25 | 2,067 | 2,082 | 2,052 | 2,060 | 1,182,000 | 2,060 |
2015-05-22 | 2,093 | 2,096 | 2,067 | 2,079 | 1,250,000 | 2,079 |
2015-05-21 | 2,079 | 2,124 | 2,052 | 2,071 | 1,835,000 | 2,071 |
2015-05-20 | 2,068 | 2,073 | 2,017 | 2,049 | 1,846,000 | 2,049 |
2015-05-19 | 2,050 | 2,080 | 2,030 | 2,061 | 2,300,000 | 2,061 |
2015-05-18 | 2,047 | 2,057 | 2,021 | 2,039 | 1,337,000 | 2,039 |
2015-05-15 | 2,069 | 2,069 | 2,002 | 2,031 | 1,266,000 | 2,031 |
2015-05-14 | 2,100 | 2,122 | 2,025 | 2,044 | 3,239,000 | 2,044 |
2015-05-13 | 2,020 | 2,105 | 2,002 | 2,095 | 5,496,000 | 2,095 |
2015-05-12 | 1,884 | 1,905 | 1,875 | 1,900 | 1,205,000 | 1,900 |
2015-05-11 | 1,901 | 1,901 | 1,869 | 1,872 | 796,000 | 1,872 |
2015-05-08 | 1,853 | 1,889 | 1,850 | 1,884 | 1,036,000 | 1,884 |
2015-05-07 | 1,850 | 1,865 | 1,835 | 1,851 | 1,126,000 | 1,851 |
2015-05-01 | 1,870 | 1,873 | 1,850 | 1,865 | 799,000 | 1,865 |
2015-04-30 | 1,887 | 1,900 | 1,861 | 1,881 | 1,424,000 | 1,881 |
2015-04-28 | 1,899 | 1,912 | 1,885 | 1,908 | 1,199,000 | 1,908 |
2015-04-27 | 1,933 | 1,935 | 1,891 | 1,899 | 1,079,000 | 1,899 |
2015-04-24 | 1,920 | 1,933 | 1,918 | 1,929 | 918,000 | 1,929 |
2015-04-23 | 1,900 | 1,929 | 1,900 | 1,925 | 1,224,000 | 1,925 |
2015-04-22 | 1,930 | 1,938 | 1,898 | 1,907 | 1,321,000 | 1,907 |
2015-04-21 | 1,902 | 1,925 | 1,901 | 1,916 | 1,573,000 | 1,916 |
2015-04-20 | 1,875 | 1,894 | 1,865 | 1,886 | 1,477,000 | 1,886 |
2015-04-17 | 1,870 | 1,878 | 1,850 | 1,873 | 1,448,000 | 1,873 |
2015-04-16 | 1,840 | 1,867 | 1,827 | 1,867 | 1,419,000 | 1,867 |
2015-04-15 | 1,839 | 1,839 | 1,818 | 1,827 | 1,536,000 | 1,827 |
2015-04-14 | 1,800 | 1,841 | 1,798 | 1,841 | 1,532,000 | 1,841 |
2015-04-13 | 1,799 | 1,799 | 1,778 | 1,792 | 1,324,000 | 1,792 |
2015-04-10 | 1,801 | 1,801 | 1,785 | 1,790 | 1,549,000 | 1,790 |
2015-04-09 | 1,814 | 1,814 | 1,804 | 1,808 | 993,000 | 1,808 |
2015-04-08 | 1,806 | 1,814 | 1,793 | 1,801 | 1,459,000 | 1,801 |
2015-04-07 | 1,794 | 1,810 | 1,786 | 1,801 | 1,985,000 | 1,801 |
2015-04-06 | 1,801 | 1,804 | 1,785 | 1,794 | 1,091,000 | 1,794 |
2015-04-03 | 1,812 | 1,819 | 1,796 | 1,807 | 1,094,000 | 1,807 |
2015-04-02 | 1,806 | 1,835 | 1,796 | 1,819 | 1,457,000 | 1,819 |
2015-04-01 | 1,831 | 1,839 | 1,793 | 1,801 | 2,063,000 | 1,801 |
2015-03-31 | 1,890 | 1,890 | 1,843 | 1,845 | 1,734,000 | 1,845 |
2015-03-30 | 1,876 | 1,878 | 1,849 | 1,873 | 1,229,000 | 1,873 |
2015-03-27 | 1,870 | 1,909 | 1,853 | 1,869 | 1,704,000 | 1,869 |
2015-03-26 | 1,906 | 1,930 | 1,888 | 1,907 | 1,874,000 | 1,907 |
2015-03-25 | 1,895 | 1,918 | 1,882 | 1,911 | 1,604,000 | 1,911 |
2015-03-24 | 1,880 | 1,885 | 1,856 | 1,873 | 1,567,000 | 1,873 |
2015-03-23 | 1,930 | 1,937 | 1,880 | 1,887 | 1,481,000 | 1,887 |
2015-03-20 | 1,919 | 1,958 | 1,893 | 1,926 | 3,272,000 | 1,926 |
2015-03-19 | 1,843 | 1,889 | 1,828 | 1,883 | 2,150,000 | 1,883 |
2015-03-18 | 1,851 | 1,851 | 1,827 | 1,839 | 904,000 | 1,839 |
2015-03-17 | 1,864 | 1,865 | 1,827 | 1,849 | 1,726,000 | 1,849 |
2015-03-16 | 1,826 | 1,859 | 1,823 | 1,854 | 1,863,000 | 1,854 |
2015-03-13 | 1,829 | 1,842 | 1,817 | 1,833 | 1,701,000 | 1,833 |
2015-03-12 | 1,822 | 1,831 | 1,803 | 1,812 | 1,799,000 | 1,812 |
2015-03-11 | 1,811 | 1,843 | 1,811 | 1,836 | 1,064,000 | 1,836 |
2015-03-10 | 1,821 | 1,838 | 1,803 | 1,823 | 1,799,000 | 1,823 |
2015-03-09 | 1,833 | 1,833 | 1,806 | 1,806 | 1,312,000 | 1,806 |
2015-03-06 | 1,838 | 1,847 | 1,813 | 1,833 | 1,598,000 | 1,833 |
2015-03-05 | 1,825 | 1,846 | 1,825 | 1,840 | 1,739,000 | 1,840 |
2015-03-04 | 1,889 | 1,889 | 1,839 | 1,851 | 1,989,000 | 1,851 |
2015-03-03 | 1,932 | 1,936 | 1,878 | 1,896 | 1,773,000 | 1,896 |
2015-03-02 | 1,925 | 1,941 | 1,906 | 1,910 | 1,054,000 | 1,910 |
2015-02-27 | 1,916 | 1,940 | 1,916 | 1,927 | 1,707,000 | 1,927 |
2015-02-26 | 1,900 | 1,914 | 1,890 | 1,914 | 1,092,000 | 1,914 |
2015-02-25 | 1,910 | 1,915 | 1,894 | 1,901 | 1,180,000 | 1,901 |
2015-02-24 | 1,901 | 1,916 | 1,892 | 1,910 | 1,650,000 | 1,910 |
2015-02-23 | 1,917 | 1,935 | 1,902 | 1,912 | 1,361,000 | 1,912 |
2015-02-20 | 1,907 | 1,920 | 1,886 | 1,901 | 2,802,000 | 1,901 |
2015-02-19 | 1,860 | 1,920 | 1,851 | 1,916 | 2,875,000 | 1,916 |
2015-02-18 | 1,841 | 1,881 | 1,829 | 1,858 | 3,897,000 | 1,858 |
2015-02-17 | 1,800 | 1,817 | 1,776 | 1,811 | 2,766,000 | 1,811 |
2015-02-16 | 1,870 | 1,870 | 1,796 | 1,797 | 2,563,000 | 1,797 |
2015-02-13 | 1,864 | 1,864 | 1,841 | 1,847 | 1,196,000 | 1,847 |
2015-02-12 | 1,900 | 1,900 | 1,842 | 1,845 | 2,421,000 | 1,845 |
2015-02-10 | 1,876 | 1,880 | 1,848 | 1,860 | 1,526,000 | 1,860 |
2015-02-09 | 1,850 | 1,856 | 1,828 | 1,850 | 1,875,000 | 1,850 |
2015-02-06 | 1,839 | 1,859 | 1,823 | 1,840 | 1,732,000 | 1,840 |
2015-02-05 | 1,890 | 1,901 | 1,819 | 1,822 | 2,572,000 | 1,822 |
2015-02-04 | 1,895 | 1,923 | 1,862 | 1,890 | 3,711,000 | 1,890 |
2015-02-03 | 1,906 | 1,928 | 1,886 | 1,899 | 1,857,000 | 1,899 |
2015-02-02 | 1,901 | 1,926 | 1,892 | 1,908 | 1,618,000 | 1,908 |
2015-01-30 | 1,956 | 1,978 | 1,931 | 1,936 | 1,306,000 | 1,936 |
2015-01-29 | 1,948 | 1,967 | 1,940 | 1,942 | 1,072,000 | 1,942 |
2015-01-28 | 1,965 | 1,982 | 1,948 | 1,964 | 1,699,000 | 1,964 |
2015-01-27 | 2,011 | 2,024 | 1,988 | 1,992 | 1,662,000 | 1,992 |
2015-01-26 | 1,965 | 2,002 | 1,961 | 1,997 | 1,685,000 | 1,997 |
2015-01-23 | 1,947 | 1,993 | 1,947 | 1,989 | 2,785,000 | 1,989 |
2015-01-22 | 1,889 | 1,919 | 1,886 | 1,915 | 2,063,000 | 1,915 |
2015-01-21 | 1,895 | 1,897 | 1,866 | 1,883 | 1,616,000 | 1,883 |
2015-01-20 | 1,856 | 1,873 | 1,835 | 1,855 | 2,122,000 | 1,855 |
2015-01-19 | 1,910 | 1,913 | 1,864 | 1,867 | 1,549,000 | 1,867 |
2015-01-16 | 1,842 | 1,876 | 1,832 | 1,870 | 2,548,000 | 1,870 |
2015-01-15 | 1,891 | 1,892 | 1,859 | 1,889 | 1,246,000 | 1,889 |
2015-01-14 | 1,910 | 1,927 | 1,874 | 1,892 | 1,499,000 | 1,892 |
2015-01-13 | 1,884 | 1,899 | 1,854 | 1,899 | 1,863,000 | 1,899 |
2015-01-09 | 1,928 | 1,936 | 1,891 | 1,922 | 2,453,000 | 1,922 |
2015-01-08 | 1,976 | 1,980 | 1,932 | 1,938 | 1,859,000 | 1,938 |
2015-01-07 | 1,951 | 1,989 | 1,951 | 1,967 | 654,000 | 1,967 |
2015-01-06 | 1,982 | 1,998 | 1,961 | 1,967 | 863,000 | 1,967 |
2015-01-05 | 2,040 | 2,040 | 2,009 | 2,017 | 1,157,000 | 2,017 |
分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株