5959 岡部(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 | 915 | 935 | 912 | 931 | 232,300 | 931 |
| 2015-12-29 | 908 | 915 | 905 | 911 | 129,100 | 911 |
| 2015-12-28 | 897 | 915 | 886 | 913 | 312,700 | 913 |
| 2015-12-25 | 913 | 916 | 901 | 905 | 421,600 | 905 |
| 2015-12-24 | 923 | 923 | 910 | 913 | 250,700 | 913 |
| 2015-12-22 | 914 | 926 | 912 | 914 | 258,600 | 914 |
| 2015-12-21 | 925 | 925 | 910 | 914 | 281,000 | 914 |
| 2015-12-18 | 937 | 942 | 930 | 932 | 241,900 | 932 |
| 2015-12-17 | 946 | 950 | 936 | 937 | 266,500 | 937 |
| 2015-12-16 | 918 | 943 | 917 | 941 | 397,200 | 941 |
| 2015-12-15 | 912 | 924 | 908 | 910 | 224,400 | 910 |
| 2015-12-14 | 910 | 915 | 905 | 910 | 255,900 | 910 |
| 2015-12-11 | 920 | 924 | 913 | 917 | 246,000 | 917 |
| 2015-12-10 | 930 | 932 | 910 | 910 | 394,100 | 910 |
| 2015-12-09 | 939 | 941 | 930 | 932 | 223,700 | 932 |
| 2015-12-08 | 948 | 948 | 937 | 938 | 164,900 | 938 |
| 2015-12-07 | 945 | 950 | 943 | 943 | 173,200 | 943 |
| 2015-12-04 | 940 | 941 | 936 | 941 | 273,400 | 941 |
| 2015-12-03 | 950 | 950 | 942 | 942 | 287,500 | 942 |
| 2015-12-02 | 952 | 952 | 947 | 948 | 124,400 | 948 |
| 2015-12-01 | 948 | 951 | 943 | 946 | 170,500 | 946 |
| 2015-11-30 | 950 | 951 | 943 | 944 | 266,400 | 944 |
| 2015-11-27 | 951 | 956 | 948 | 949 | 197,500 | 949 |
| 2015-11-26 | 957 | 962 | 949 | 952 | 184,600 | 952 |
| 2015-11-25 | 965 | 965 | 952 | 955 | 221,200 | 955 |
| 2015-11-24 | 965 | 969 | 963 | 965 | 121,500 | 965 |
| 2015-11-20 | 960 | 965 | 958 | 965 | 105,900 | 965 |
| 2015-11-19 | 964 | 965 | 956 | 957 | 143,800 | 957 |
| 2015-11-18 | 969 | 970 | 955 | 956 | 191,100 | 956 |
| 2015-11-17 | 974 | 976 | 964 | 966 | 157,900 | 966 |
| 2015-11-16 | 965 | 985 | 964 | 970 | 156,000 | 970 |
| 2015-11-13 | 970 | 978 | 966 | 978 | 110,300 | 978 |
| 2015-11-12 | 980 | 984 | 971 | 977 | 87,100 | 977 |
| 2015-11-11 | 974 | 993 | 966 | 975 | 172,800 | 975 |
| 2015-11-10 | 959 | 973 | 958 | 970 | 174,200 | 970 |
| 2015-11-09 | 957 | 970 | 956 | 967 | 280,600 | 967 |
| 2015-11-06 | 945 | 954 | 942 | 953 | 179,900 | 953 |
| 2015-11-05 | 939 | 953 | 937 | 944 | 284,700 | 944 |
| 2015-11-04 | 943 | 949 | 934 | 938 | 338,100 | 938 |
| 2015-11-02 | 954 | 963 | 935 | 940 | 463,700 | 940 |
| 2015-10-30 | 966 | 974 | 961 | 969 | 195,900 | 969 |
| 2015-10-29 | 965 | 973 | 961 | 964 | 167,700 | 964 |
| 2015-10-28 | 955 | 961 | 946 | 959 | 204,900 | 959 |
| 2015-10-27 | 951 | 959 | 948 | 950 | 189,100 | 950 |
| 2015-10-26 | 956 | 957 | 945 | 945 | 235,500 | 945 |
| 2015-10-23 | 966 | 969 | 940 | 949 | 556,400 | 949 |
| 2015-10-22 | 981 | 985 | 953 | 958 | 400,200 | 958 |
| 2015-10-21 | 986 | 993 | 977 | 988 | 201,300 | 988 |
| 2015-10-20 | 1,002 | 1,003 | 986 | 990 | 179,200 | 990 |
| 2015-10-19 | 1,026 | 1,032 | 998 | 1,001 | 175,700 | 1,001 |
| 2015-10-16 | 1,030 | 1,050 | 1,028 | 1,028 | 153,400 | 1,028 |
| 2015-10-15 | 1,008 | 1,034 | 1,006 | 1,028 | 137,800 | 1,028 |
| 2015-10-14 | 1,014 | 1,022 | 1,003 | 1,012 | 98,200 | 1,012 |
| 2015-10-13 | 1,006 | 1,028 | 996 | 1,024 | 178,000 | 1,024 |
| 2015-10-09 | 1,004 | 1,018 | 998 | 1,017 | 169,500 | 1,017 |
| 2015-10-08 | 998 | 1,012 | 992 | 994 | 168,000 | 994 |
| 2015-10-07 | 991 | 1,002 | 983 | 999 | 141,200 | 999 |
| 2015-10-06 | 1,004 | 1,004 | 987 | 990 | 122,200 | 990 |
| 2015-10-05 | 999 | 1,004 | 979 | 991 | 157,600 | 991 |
| 2015-10-02 | 1,004 | 1,005 | 972 | 990 | 186,500 | 990 |
| 2015-10-01 | 1,010 | 1,024 | 997 | 1,007 | 170,100 | 1,007 |
| 2015-09-30 | 987 | 1,011 | 969 | 1,008 | 362,500 | 1,008 |
| 2015-09-29 | 998 | 1,010 | 983 | 987 | 257,900 | 987 |
| 2015-09-28 | 1,009 | 1,015 | 993 | 1,008 | 143,900 | 1,008 |
| 2015-09-25 | 992 | 1,013 | 985 | 1,012 | 220,900 | 1,012 |
| 2015-09-24 | 991 | 1,010 | 991 | 991 | 218,400 | 991 |
| 2015-09-18 | 996 | 1,001 | 986 | 992 | 190,100 | 992 |
| 2015-09-17 | 997 | 1,011 | 987 | 1,010 | 218,200 | 1,010 |
| 2015-09-16 | 993 | 993 | 979 | 987 | 50,700 | 987 |
| 2015-09-15 | 998 | 998 | 978 | 983 | 108,700 | 983 |
| 2015-09-14 | 998 | 1,003 | 984 | 988 | 102,700 | 988 |
| 2015-09-11 | 971 | 1,009 | 970 | 996 | 291,300 | 996 |
| 2015-09-10 | 935 | 988 | 927 | 986 | 373,300 | 986 |
| 2015-09-09 | 955 | 963 | 925 | 937 | 433,900 | 937 |
| 2015-09-08 | 935 | 960 | 930 | 933 | 243,900 | 933 |
| 2015-09-07 | 936 | 956 | 931 | 945 | 162,700 | 945 |
| 2015-09-04 | 961 | 965 | 939 | 949 | 244,200 | 949 |
| 2015-09-03 | 970 | 978 | 953 | 955 | 240,200 | 955 |
| 2015-09-02 | 978 | 991 | 962 | 967 | 311,000 | 967 |
| 2015-09-01 | 1,010 | 1,022 | 995 | 996 | 233,100 | 996 |
| 2015-08-31 | 1,045 | 1,045 | 1,014 | 1,017 | 256,200 | 1,017 |
| 2015-08-28 | 1,026 | 1,057 | 1,010 | 1,045 | 410,900 | 1,045 |
| 2015-08-27 | 1,010 | 1,018 | 1,000 | 1,000 | 325,800 | 1,000 |
| 2015-08-26 | 1,020 | 1,022 | 987 | 1,003 | 390,800 | 1,003 |
| 2015-08-25 | 992 | 1,039 | 971 | 991 | 747,900 | 991 |
| 2015-08-24 | 1,002 | 1,062 | 1,000 | 1,033 | 1,014,100 | 1,033 |
| 2015-08-21 | 1,061 | 1,070 | 1,044 | 1,049 | 375,300 | 1,049 |
| 2015-08-20 | 1,064 | 1,084 | 1,058 | 1,077 | 617,300 | 1,077 |
| 2015-08-19 | 1,050 | 1,078 | 1,044 | 1,062 | 563,600 | 1,062 |
| 2015-08-18 | 1,041 | 1,057 | 1,034 | 1,054 | 295,000 | 1,054 |
| 2015-08-17 | 1,032 | 1,044 | 1,032 | 1,040 | 229,100 | 1,040 |
| 2015-08-14 | 1,039 | 1,039 | 1,022 | 1,031 | 159,500 | 1,031 |
| 2015-08-13 | 1,036 | 1,044 | 1,017 | 1,038 | 293,700 | 1,038 |
| 2015-08-12 | 1,049 | 1,049 | 1,036 | 1,043 | 252,100 | 1,043 |
| 2015-08-11 | 1,050 | 1,055 | 1,035 | 1,052 | 306,300 | 1,052 |
| 2015-08-10 | 1,035 | 1,054 | 1,031 | 1,051 | 401,300 | 1,051 |
| 2015-08-07 | 1,030 | 1,039 | 1,026 | 1,035 | 354,800 | 1,035 |
| 2015-08-06 | 1,040 | 1,040 | 1,018 | 1,031 | 447,300 | 1,031 |
| 2015-08-05 | 1,030 | 1,044 | 1,022 | 1,038 | 610,300 | 1,038 |
| 2015-08-04 | 1,018 | 1,034 | 1,015 | 1,031 | 449,100 | 1,031 |
| 2015-08-03 | 1,005 | 1,033 | 1,005 | 1,029 | 1,060,700 | 1,029 |
| 2015-07-31 | 983 | 994 | 975 | 991 | 208,400 | 991 |
| 2015-07-30 | 982 | 986 | 979 | 984 | 290,700 | 984 |
| 2015-07-29 | 980 | 981 | 966 | 977 | 221,000 | 977 |
| 2015-07-28 | 964 | 985 | 961 | 981 | 282,600 | 981 |
| 2015-07-27 | 979 | 980 | 971 | 975 | 93,300 | 975 |
| 2015-07-24 | 967 | 983 | 963 | 978 | 202,100 | 978 |
| 2015-07-23 | 963 | 966 | 959 | 966 | 115,000 | 966 |
| 2015-07-22 | 976 | 976 | 963 | 965 | 142,100 | 965 |
| 2015-07-21 | 980 | 987 | 973 | 981 | 144,600 | 981 |
| 2015-07-17 | 978 | 982 | 966 | 977 | 166,400 | 977 |
| 2015-07-16 | 990 | 992 | 975 | 977 | 169,500 | 977 |
| 2015-07-15 | 985 | 988 | 978 | 988 | 212,400 | 988 |
| 2015-07-14 | 962 | 980 | 962 | 977 | 286,800 | 977 |
| 2015-07-13 | 957 | 960 | 946 | 959 | 170,400 | 959 |
| 2015-07-10 | 949 | 967 | 945 | 957 | 311,900 | 957 |
| 2015-07-09 | 940 | 941 | 910 | 939 | 506,300 | 939 |
| 2015-07-08 | 980 | 983 | 950 | 954 | 446,600 | 954 |
| 2015-07-07 | 977 | 982 | 973 | 975 | 197,400 | 975 |
| 2015-07-06 | 971 | 984 | 962 | 964 | 302,600 | 964 |
| 2015-07-03 | 978 | 978 | 968 | 974 | 206,800 | 974 |
| 2015-07-02 | 975 | 978 | 971 | 974 | 143,100 | 974 |
| 2015-07-01 | 971 | 971 | 961 | 969 | 182,300 | 969 |
| 2015-06-30 | 963 | 975 | 957 | 960 | 307,400 | 960 |
| 2015-06-29 | 964 | 964 | 955 | 955 | 503,300 | 955 |
| 2015-06-26 | 995 | 999 | 971 | 979 | 985,500 | 979 |
| 2015-06-25 | 1,002 | 1,008 | 998 | 999 | 854,000 | 999 |
| 2015-06-24 | 1,010 | 1,014 | 1,008 | 1,013 | 304,900 | 1,013 |
| 2015-06-23 | 1,008 | 1,009 | 1,002 | 1,007 | 309,300 | 1,007 |
| 2015-06-22 | 1,000 | 1,009 | 998 | 1,003 | 260,100 | 1,003 |
| 2015-06-19 | 1,002 | 1,004 | 996 | 998 | 436,100 | 998 |
| 2015-06-18 | 1,004 | 1,007 | 998 | 998 | 377,700 | 998 |
| 2015-06-17 | 1,013 | 1,013 | 1,003 | 1,003 | 242,300 | 1,003 |
| 2015-06-16 | 1,016 | 1,016 | 1,008 | 1,009 | 175,100 | 1,009 |
| 2015-06-15 | 1,011 | 1,017 | 1,007 | 1,013 | 181,400 | 1,013 |
| 2015-06-12 | 1,012 | 1,015 | 1,004 | 1,011 | 351,100 | 1,011 |
| 2015-06-11 | 1,018 | 1,019 | 1,008 | 1,012 | 276,800 | 1,012 |
| 2015-06-10 | 1,028 | 1,035 | 1,010 | 1,012 | 686,200 | 1,012 |
| 2015-06-09 | 1,021 | 1,025 | 1,018 | 1,018 | 252,300 | 1,018 |
| 2015-06-08 | 1,030 | 1,036 | 1,022 | 1,024 | 201,500 | 1,024 |
| 2015-06-05 | 1,022 | 1,032 | 1,018 | 1,028 | 270,900 | 1,028 |
| 2015-06-04 | 1,025 | 1,026 | 1,020 | 1,021 | 150,600 | 1,021 |
| 2015-06-03 | 1,020 | 1,025 | 1,017 | 1,021 | 172,900 | 1,021 |
| 2015-06-02 | 1,020 | 1,029 | 1,016 | 1,021 | 292,700 | 1,021 |
| 2015-06-01 | 1,015 | 1,029 | 1,015 | 1,025 | 234,400 | 1,025 |
| 2015-05-29 | 1,024 | 1,024 | 1,010 | 1,015 | 459,800 | 1,015 |
| 2015-05-28 | 1,031 | 1,036 | 1,023 | 1,025 | 227,900 | 1,025 |
| 2015-05-27 | 1,040 | 1,040 | 1,018 | 1,028 | 430,500 | 1,028 |
| 2015-05-26 | 1,055 | 1,056 | 1,041 | 1,043 | 213,700 | 1,043 |
| 2015-05-25 | 1,046 | 1,055 | 1,045 | 1,051 | 271,300 | 1,051 |
| 2015-05-22 | 1,030 | 1,040 | 1,026 | 1,037 | 189,600 | 1,037 |
| 2015-05-21 | 1,030 | 1,032 | 1,025 | 1,025 | 265,500 | 1,025 |
| 2015-05-20 | 1,023 | 1,030 | 1,021 | 1,028 | 199,800 | 1,028 |
| 2015-05-19 | 1,024 | 1,026 | 1,019 | 1,023 | 234,800 | 1,023 |
| 2015-05-18 | 1,027 | 1,028 | 1,013 | 1,021 | 238,400 | 1,021 |
| 2015-05-15 | 1,010 | 1,015 | 1,007 | 1,010 | 209,600 | 1,010 |
| 2015-05-14 | 1,013 | 1,014 | 1,005 | 1,007 | 336,200 | 1,007 |
| 2015-05-13 | 1,019 | 1,019 | 1,008 | 1,013 | 209,600 | 1,013 |
| 2015-05-12 | 1,015 | 1,025 | 1,011 | 1,014 | 169,600 | 1,014 |
| 2015-05-11 | 1,027 | 1,034 | 1,011 | 1,013 | 261,600 | 1,013 |
| 2015-05-08 | 1,001 | 1,013 | 1,000 | 1,004 | 434,800 | 1,004 |
| 2015-05-07 | 1,029 | 1,034 | 1,005 | 1,005 | 403,500 | 1,005 |
| 2015-05-01 | 1,051 | 1,052 | 1,025 | 1,031 | 430,100 | 1,031 |
| 2015-04-30 | 1,060 | 1,078 | 1,045 | 1,051 | 1,028,400 | 1,051 |
| 2015-04-28 | 1,158 | 1,160 | 1,114 | 1,124 | 392,600 | 1,124 |
| 2015-04-27 | 1,160 | 1,162 | 1,150 | 1,158 | 96,600 | 1,158 |
| 2015-04-24 | 1,168 | 1,168 | 1,154 | 1,158 | 84,900 | 1,158 |
| 2015-04-23 | 1,165 | 1,180 | 1,157 | 1,162 | 200,900 | 1,162 |
| 2015-04-22 | 1,159 | 1,160 | 1,145 | 1,157 | 141,800 | 1,157 |
| 2015-04-21 | 1,162 | 1,162 | 1,144 | 1,149 | 135,200 | 1,149 |
| 2015-04-20 | 1,150 | 1,169 | 1,136 | 1,155 | 176,600 | 1,155 |
| 2015-04-17 | 1,168 | 1,173 | 1,150 | 1,163 | 234,400 | 1,163 |
| 2015-04-16 | 1,160 | 1,175 | 1,142 | 1,161 | 313,600 | 1,161 |
| 2015-04-15 | 1,134 | 1,160 | 1,122 | 1,151 | 467,600 | 1,151 |
| 2015-04-14 | 1,090 | 1,134 | 1,088 | 1,130 | 481,000 | 1,130 |
| 2015-04-13 | 1,085 | 1,091 | 1,079 | 1,091 | 213,900 | 1,091 |
| 2015-04-10 | 1,098 | 1,101 | 1,082 | 1,084 | 371,700 | 1,084 |
| 2015-04-09 | 1,100 | 1,107 | 1,092 | 1,097 | 211,300 | 1,097 |
| 2015-04-08 | 1,091 | 1,105 | 1,082 | 1,097 | 234,500 | 1,097 |
| 2015-04-07 | 1,080 | 1,091 | 1,076 | 1,090 | 165,400 | 1,090 |
| 2015-04-06 | 1,085 | 1,095 | 1,067 | 1,073 | 301,800 | 1,073 |
| 2015-04-03 | 1,093 | 1,100 | 1,083 | 1,085 | 225,400 | 1,085 |
| 2015-04-02 | 1,100 | 1,102 | 1,083 | 1,092 | 193,900 | 1,092 |
| 2015-04-01 | 1,106 | 1,108 | 1,078 | 1,081 | 295,700 | 1,081 |
| 2015-03-31 | 1,095 | 1,137 | 1,093 | 1,109 | 268,500 | 1,109 |
| 2015-03-30 | 1,089 | 1,089 | 1,070 | 1,083 | 173,700 | 1,083 |
| 2015-03-27 | 1,109 | 1,111 | 1,082 | 1,088 | 244,900 | 1,088 |
| 2015-03-26 | 1,119 | 1,122 | 1,110 | 1,119 | 127,900 | 1,119 |
| 2015-03-25 | 1,121 | 1,126 | 1,113 | 1,123 | 123,600 | 1,123 |
| 2015-03-24 | 1,115 | 1,138 | 1,112 | 1,119 | 215,900 | 1,119 |
| 2015-03-23 | 1,121 | 1,125 | 1,112 | 1,120 | 130,300 | 1,120 |
| 2015-03-20 | 1,113 | 1,116 | 1,106 | 1,116 | 137,700 | 1,116 |
| 2015-03-19 | 1,130 | 1,130 | 1,107 | 1,118 | 206,200 | 1,118 |
| 2015-03-18 | 1,146 | 1,149 | 1,121 | 1,133 | 268,700 | 1,133 |
| 2015-03-17 | 1,149 | 1,162 | 1,143 | 1,146 | 287,300 | 1,146 |
| 2015-03-16 | 1,115 | 1,148 | 1,107 | 1,139 | 338,100 | 1,139 |
| 2015-03-13 | 1,098 | 1,115 | 1,091 | 1,103 | 291,600 | 1,103 |
| 2015-03-12 | 1,085 | 1,096 | 1,085 | 1,090 | 124,900 | 1,090 |
| 2015-03-11 | 1,086 | 1,090 | 1,075 | 1,086 | 124,900 | 1,086 |
| 2015-03-10 | 1,111 | 1,113 | 1,087 | 1,095 | 159,500 | 1,095 |
| 2015-03-09 | 1,124 | 1,124 | 1,100 | 1,103 | 164,000 | 1,103 |
| 2015-03-06 | 1,112 | 1,128 | 1,109 | 1,126 | 134,300 | 1,126 |
| 2015-03-05 | 1,125 | 1,125 | 1,108 | 1,110 | 201,700 | 1,110 |
| 2015-03-04 | 1,104 | 1,135 | 1,104 | 1,131 | 302,900 | 1,131 |
| 2015-03-03 | 1,100 | 1,117 | 1,092 | 1,108 | 227,600 | 1,108 |
| 2015-03-02 | 1,130 | 1,130 | 1,093 | 1,095 | 268,500 | 1,095 |
| 2015-02-27 | 1,120 | 1,147 | 1,111 | 1,122 | 380,800 | 1,122 |
| 2015-02-26 | 1,105 | 1,105 | 1,080 | 1,090 | 273,000 | 1,090 |
| 2015-02-25 | 1,085 | 1,108 | 1,075 | 1,101 | 323,900 | 1,101 |
| 2015-02-24 | 1,060 | 1,075 | 1,057 | 1,068 | 180,800 | 1,068 |
| 2015-02-23 | 1,066 | 1,081 | 1,052 | 1,057 | 189,800 | 1,057 |
| 2015-02-20 | 1,083 | 1,084 | 1,058 | 1,060 | 356,200 | 1,060 |
| 2015-02-19 | 1,112 | 1,112 | 1,085 | 1,089 | 264,200 | 1,089 |
| 2015-02-18 | 1,134 | 1,144 | 1,110 | 1,112 | 203,100 | 1,112 |
| 2015-02-17 | 1,150 | 1,172 | 1,116 | 1,129 | 436,000 | 1,129 |
| 2015-02-16 | 1,074 | 1,146 | 1,074 | 1,138 | 620,300 | 1,138 |
| 2015-02-13 | 1,029 | 1,038 | 1,021 | 1,038 | 109,400 | 1,038 |
| 2015-02-12 | 1,047 | 1,051 | 1,016 | 1,018 | 244,800 | 1,018 |
| 2015-02-10 | 1,039 | 1,047 | 1,038 | 1,043 | 94,700 | 1,043 |
| 2015-02-09 | 1,043 | 1,047 | 1,036 | 1,043 | 63,600 | 1,043 |
| 2015-02-06 | 1,033 | 1,042 | 1,030 | 1,039 | 83,700 | 1,039 |
| 2015-02-05 | 1,034 | 1,034 | 1,016 | 1,030 | 83,300 | 1,030 |
| 2015-02-04 | 1,016 | 1,037 | 1,013 | 1,033 | 89,400 | 1,033 |
| 2015-02-03 | 1,005 | 1,020 | 1,002 | 1,007 | 158,000 | 1,007 |
| 2015-02-02 | 1,008 | 1,014 | 1,000 | 1,006 | 132,900 | 1,006 |
| 2015-01-30 | 1,023 | 1,031 | 1,011 | 1,021 | 112,800 | 1,021 |
| 2015-01-29 | 1,036 | 1,040 | 1,013 | 1,021 | 141,100 | 1,021 |
| 2015-01-28 | 1,039 | 1,047 | 1,032 | 1,046 | 83,100 | 1,046 |
| 2015-01-27 | 1,023 | 1,047 | 1,023 | 1,044 | 123,900 | 1,044 |
| 2015-01-26 | 1,022 | 1,031 | 1,010 | 1,025 | 99,200 | 1,025 |
| 2015-01-23 | 1,037 | 1,041 | 1,025 | 1,036 | 109,000 | 1,036 |
| 2015-01-22 | 1,006 | 1,027 | 1,002 | 1,026 | 133,300 | 1,026 |
| 2015-01-21 | 1,008 | 1,010 | 1,000 | 1,003 | 287,700 | 1,003 |
| 2015-01-20 | 1,010 | 1,029 | 1,005 | 1,011 | 193,900 | 1,011 |
| 2015-01-19 | 1,029 | 1,029 | 1,002 | 1,008 | 115,600 | 1,008 |
| 2015-01-16 | 1,021 | 1,021 | 1,001 | 1,015 | 149,700 | 1,015 |
| 2015-01-15 | 1,024 | 1,037 | 1,019 | 1,030 | 253,900 | 1,030 |
| 2015-01-14 | 1,075 | 1,076 | 1,026 | 1,030 | 244,800 | 1,030 |
| 2015-01-13 | 1,074 | 1,088 | 1,063 | 1,088 | 154,400 | 1,088 |
| 2015-01-09 | 1,085 | 1,092 | 1,067 | 1,074 | 122,100 | 1,074 |
| 2015-01-08 | 1,079 | 1,091 | 1,067 | 1,080 | 129,200 | 1,080 |
| 2015-01-07 | 1,051 | 1,071 | 1,051 | 1,059 | 148,200 | 1,059 |
| 2015-01-06 | 1,090 | 1,090 | 1,058 | 1,060 | 219,100 | 1,060 |
| 2015-01-05 | 1,106 | 1,116 | 1,096 | 1,103 | 127,500 | 1,103 |
分割・併合履歴 ： [2005-09-27]1株→2株