6103 オークマ(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 | 1,003 | 1,015 | 986 | 988 | 1,366,000 | 4,940 |
| 2015-12-29 | 991 | 995 | 969 | 991 | 1,102,000 | 4,955 |
| 2015-12-28 | 974 | 1,002 | 968 | 999 | 1,087,000 | 4,995 |
| 2015-12-25 | 995 | 997 | 966 | 974 | 1,445,000 | 4,870 |
| 2015-12-24 | 1,002 | 1,019 | 985 | 989 | 1,848,000 | 4,945 |
| 2015-12-22 | 987 | 1,003 | 984 | 987 | 1,691,000 | 4,935 |
| 2015-12-21 | 985 | 1,002 | 976 | 998 | 2,832,000 | 4,990 |
| 2015-12-18 | 1,054 | 1,060 | 1,005 | 1,009 | 2,942,000 | 5,045 |
| 2015-12-17 | 1,083 | 1,087 | 1,046 | 1,054 | 1,900,000 | 5,270 |
| 2015-12-16 | 1,034 | 1,049 | 1,030 | 1,043 | 1,992,000 | 5,215 |
| 2015-12-15 | 1,042 | 1,051 | 1,012 | 1,013 | 4,321,000 | 5,065 |
| 2015-12-14 | 1,053 | 1,053 | 1,029 | 1,042 | 5,205,000 | 5,210 |
| 2015-12-11 | 1,076 | 1,096 | 1,075 | 1,083 | 2,810,000 | 5,415 |
| 2015-12-10 | 1,088 | 1,103 | 1,082 | 1,084 | 1,789,000 | 5,420 |
| 2015-12-09 | 1,101 | 1,127 | 1,086 | 1,111 | 2,339,000 | 5,555 |
| 2015-12-08 | 1,147 | 1,150 | 1,102 | 1,117 | 2,143,000 | 5,585 |
| 2015-12-07 | 1,122 | 1,146 | 1,120 | 1,139 | 2,017,000 | 5,695 |
| 2015-12-04 | 1,095 | 1,118 | 1,086 | 1,105 | 2,170,000 | 5,525 |
| 2015-12-03 | 1,130 | 1,142 | 1,124 | 1,132 | 1,574,000 | 5,660 |
| 2015-12-02 | 1,146 | 1,147 | 1,115 | 1,133 | 2,396,000 | 5,665 |
| 2015-12-01 | 1,130 | 1,144 | 1,120 | 1,144 | 2,482,000 | 5,720 |
| 2015-11-30 | 1,093 | 1,125 | 1,093 | 1,119 | 3,132,000 | 5,595 |
| 2015-11-27 | 1,090 | 1,097 | 1,080 | 1,092 | 2,194,000 | 5,460 |
| 2015-11-26 | 1,100 | 1,100 | 1,072 | 1,081 | 3,425,000 | 5,405 |
| 2015-11-25 | 1,043 | 1,052 | 1,033 | 1,048 | 1,802,000 | 5,240 |
| 2015-11-24 | 1,035 | 1,050 | 1,032 | 1,047 | 2,057,000 | 5,235 |
| 2015-11-20 | 1,007 | 1,026 | 1,005 | 1,025 | 1,922,000 | 5,125 |
| 2015-11-19 | 1,013 | 1,015 | 994 | 1,007 | 3,336,000 | 5,035 |
| 2015-11-18 | 1,008 | 1,018 | 983 | 995 | 3,025,000 | 4,975 |
| 2015-11-17 | 1,005 | 1,019 | 1,002 | 1,002 | 2,152,000 | 5,010 |
| 2015-11-16 | 975 | 997 | 971 | 988 | 1,865,000 | 4,940 |
| 2015-11-13 | 990 | 1,009 | 983 | 999 | 3,403,000 | 4,995 |
| 2015-11-12 | 987 | 1,004 | 953 | 999 | 6,813,000 | 4,995 |
| 2015-11-11 | 1,074 | 1,079 | 1,025 | 1,041 | 4,164,000 | 5,205 |
| 2015-11-10 | 1,050 | 1,076 | 1,043 | 1,075 | 2,649,000 | 5,375 |
| 2015-11-09 | 1,043 | 1,063 | 1,032 | 1,061 | 3,026,000 | 5,305 |
| 2015-11-06 | 1,012 | 1,024 | 997 | 1,022 | 2,300,000 | 5,110 |
| 2015-11-05 | 1,005 | 1,016 | 994 | 1,004 | 1,959,000 | 5,020 |
| 2015-11-04 | 975 | 1,016 | 975 | 1,003 | 4,136,000 | 5,015 |
| 2015-11-02 | 962 | 995 | 956 | 975 | 4,374,000 | 4,875 |
| 2015-10-30 | 964 | 981 | 948 | 977 | 5,289,000 | 4,885 |
| 2015-10-29 | 968 | 981 | 944 | 962 | 8,530,000 | 4,810 |
| 2015-10-28 | 882 | 887 | 869 | 881 | 2,705,000 | 4,405 |
| 2015-10-27 | 910 | 916 | 881 | 891 | 3,390,000 | 4,455 |
| 2015-10-26 | 940 | 955 | 932 | 935 | 1,992,000 | 4,675 |
| 2015-10-23 | 918 | 928 | 911 | 922 | 2,044,000 | 4,610 |
| 2015-10-22 | 882 | 910 | 881 | 888 | 1,687,000 | 4,440 |
| 2015-10-21 | 860 | 905 | 854 | 897 | 2,514,000 | 4,485 |
| 2015-10-20 | 858 | 859 | 830 | 850 | 2,129,000 | 4,250 |
| 2015-10-19 | 858 | 865 | 837 | 849 | 2,456,000 | 4,245 |
| 2015-10-16 | 858 | 872 | 836 | 872 | 4,988,000 | 4,360 |
| 2015-10-15 | 831 | 853 | 821 | 848 | 2,146,000 | 4,240 |
| 2015-10-14 | 854 | 855 | 820 | 839 | 3,495,000 | 4,195 |
| 2015-10-13 | 900 | 915 | 866 | 869 | 3,081,000 | 4,345 |
| 2015-10-09 | 869 | 904 | 869 | 900 | 3,375,000 | 4,500 |
| 2015-10-08 | 862 | 920 | 860 | 864 | 6,526,000 | 4,320 |
| 2015-10-07 | 803 | 868 | 803 | 862 | 4,750,000 | 4,310 |
| 2015-10-06 | 790 | 823 | 784 | 793 | 3,935,000 | 3,965 |
| 2015-10-05 | 776 | 799 | 774 | 790 | 2,332,000 | 3,950 |
| 2015-10-02 | 765 | 771 | 745 | 761 | 1,946,000 | 3,805 |
| 2015-10-01 | 750 | 777 | 731 | 772 | 4,077,000 | 3,860 |
| 2015-09-30 | 743 | 754 | 735 | 744 | 1,948,000 | 3,720 |
| 2015-09-29 | 749 | 749 | 724 | 724 | 3,375,000 | 3,620 |
| 2015-09-28 | 760 | 766 | 750 | 757 | 3,371,000 | 3,785 |
| 2015-09-25 | 766 | 781 | 754 | 781 | 3,410,000 | 3,905 |
| 2015-09-24 | 802 | 805 | 765 | 766 | 4,806,000 | 3,830 |
| 2015-09-18 | 862 | 868 | 840 | 843 | 2,088,000 | 4,215 |
| 2015-09-17 | 869 | 892 | 867 | 881 | 2,076,000 | 4,405 |
| 2015-09-16 | 866 | 889 | 857 | 861 | 2,907,000 | 4,305 |
| 2015-09-15 | 866 | 883 | 847 | 851 | 3,502,000 | 4,255 |
| 2015-09-14 | 890 | 897 | 854 | 860 | 2,828,000 | 4,300 |
| 2015-09-11 | 898 | 906 | 890 | 896 | 2,891,000 | 4,480 |
| 2015-09-10 | 906 | 912 | 889 | 907 | 2,622,000 | 4,535 |
| 2015-09-09 | 937 | 947 | 911 | 947 | 1,895,000 | 4,735 |
| 2015-09-08 | 910 | 927 | 902 | 906 | 1,791,000 | 4,530 |
| 2015-09-07 | 894 | 915 | 880 | 901 | 2,287,000 | 4,505 |
| 2015-09-04 | 916 | 928 | 883 | 892 | 2,650,000 | 4,460 |
| 2015-09-03 | 931 | 940 | 908 | 912 | 1,997,000 | 4,560 |
| 2015-09-02 | 909 | 939 | 905 | 916 | 2,639,000 | 4,580 |
| 2015-09-01 | 955 | 969 | 914 | 915 | 4,293,000 | 4,575 |
| 2015-08-31 | 994 | 1,000 | 950 | 961 | 2,685,000 | 4,805 |
| 2015-08-28 | 987 | 1,024 | 983 | 1,013 | 3,056,000 | 5,065 |
| 2015-08-27 | 970 | 980 | 949 | 953 | 3,856,000 | 4,765 |
| 2015-08-26 | 926 | 960 | 921 | 953 | 2,440,000 | 4,765 |
| 2015-08-25 | 916 | 988 | 908 | 926 | 4,538,000 | 4,630 |
| 2015-08-24 | 950 | 963 | 929 | 931 | 2,144,000 | 4,655 |
| 2015-08-21 | 971 | 983 | 965 | 967 | 1,765,000 | 4,835 |
| 2015-08-20 | 1,000 | 1,007 | 980 | 995 | 2,432,000 | 4,975 |
| 2015-08-19 | 1,032 | 1,037 | 1,005 | 1,005 | 2,590,000 | 5,025 |
| 2015-08-18 | 1,031 | 1,052 | 1,022 | 1,040 | 2,384,000 | 5,200 |
| 2015-08-17 | 1,070 | 1,074 | 1,046 | 1,063 | 1,378,000 | 5,315 |
| 2015-08-14 | 1,070 | 1,077 | 1,042 | 1,056 | 2,392,000 | 5,280 |
| 2015-08-13 | 1,075 | 1,099 | 1,075 | 1,090 | 1,849,000 | 5,450 |
| 2015-08-12 | 1,096 | 1,109 | 1,063 | 1,069 | 1,997,000 | 5,345 |
| 2015-08-11 | 1,111 | 1,132 | 1,108 | 1,113 | 2,000,000 | 5,565 |
| 2015-08-10 | 1,111 | 1,117 | 1,097 | 1,101 | 1,774,000 | 5,505 |
| 2015-08-07 | 1,110 | 1,147 | 1,109 | 1,140 | 3,081,000 | 5,700 |
| 2015-08-06 | 1,124 | 1,138 | 1,107 | 1,109 | 1,738,000 | 5,545 |
| 2015-08-05 | 1,105 | 1,124 | 1,086 | 1,116 | 1,681,000 | 5,580 |
| 2015-08-04 | 1,116 | 1,127 | 1,088 | 1,092 | 1,980,000 | 5,460 |
| 2015-08-03 | 1,130 | 1,153 | 1,108 | 1,112 | 4,185,000 | 5,560 |
| 2015-07-31 | 1,171 | 1,209 | 1,168 | 1,203 | 1,148,000 | 6,015 |
| 2015-07-30 | 1,175 | 1,203 | 1,172 | 1,194 | 1,975,000 | 5,970 |
| 2015-07-29 | 1,175 | 1,189 | 1,152 | 1,173 | 2,330,000 | 5,865 |
| 2015-07-28 | 1,174 | 1,195 | 1,154 | 1,181 | 2,931,000 | 5,905 |
| 2015-07-27 | 1,199 | 1,217 | 1,185 | 1,193 | 3,233,000 | 5,965 |
| 2015-07-24 | 1,246 | 1,258 | 1,203 | 1,211 | 2,741,000 | 6,055 |
| 2015-07-23 | 1,297 | 1,297 | 1,243 | 1,251 | 1,822,000 | 6,255 |
| 2015-07-22 | 1,304 | 1,309 | 1,285 | 1,288 | 1,324,000 | 6,440 |
| 2015-07-21 | 1,310 | 1,329 | 1,307 | 1,328 | 1,431,000 | 6,640 |
| 2015-07-17 | 1,321 | 1,327 | 1,285 | 1,293 | 1,450,000 | 6,465 |
| 2015-07-16 | 1,304 | 1,315 | 1,285 | 1,306 | 1,794,000 | 6,530 |
| 2015-07-15 | 1,316 | 1,317 | 1,280 | 1,283 | 1,839,000 | 6,415 |
| 2015-07-14 | 1,331 | 1,348 | 1,303 | 1,314 | 2,910,000 | 6,570 |
| 2015-07-13 | 1,287 | 1,335 | 1,285 | 1,291 | 2,398,000 | 6,455 |
| 2015-07-10 | 1,297 | 1,300 | 1,269 | 1,276 | 2,530,000 | 6,380 |
| 2015-07-09 | 1,271 | 1,313 | 1,253 | 1,311 | 1,835,000 | 6,555 |
| 2015-07-08 | 1,359 | 1,362 | 1,314 | 1,315 | 1,344,000 | 6,575 |
| 2015-07-07 | 1,385 | 1,397 | 1,359 | 1,368 | 1,314,000 | 6,840 |
| 2015-07-06 | 1,382 | 1,389 | 1,354 | 1,363 | 1,502,000 | 6,815 |
| 2015-07-03 | 1,438 | 1,438 | 1,403 | 1,412 | 1,048,000 | 7,060 |
| 2015-07-02 | 1,437 | 1,444 | 1,422 | 1,438 | 1,215,000 | 7,190 |
| 2015-07-01 | 1,393 | 1,418 | 1,380 | 1,411 | 1,036,000 | 7,055 |
| 2015-06-30 | 1,390 | 1,392 | 1,364 | 1,383 | 1,247,000 | 6,915 |
| 2015-06-29 | 1,400 | 1,407 | 1,379 | 1,381 | 1,728,000 | 6,905 |
| 2015-06-26 | 1,431 | 1,456 | 1,415 | 1,451 | 1,208,000 | 7,255 |
| 2015-06-25 | 1,441 | 1,472 | 1,426 | 1,430 | 2,060,000 | 7,150 |
| 2015-06-24 | 1,430 | 1,440 | 1,420 | 1,437 | 984,000 | 7,185 |
| 2015-06-23 | 1,383 | 1,417 | 1,383 | 1,413 | 1,478,000 | 7,065 |
| 2015-06-22 | 1,397 | 1,400 | 1,353 | 1,375 | 1,920,000 | 6,875 |
| 2015-06-19 | 1,441 | 1,441 | 1,395 | 1,403 | 1,618,000 | 7,015 |
| 2015-06-18 | 1,424 | 1,438 | 1,406 | 1,406 | 1,235,000 | 7,030 |
| 2015-06-17 | 1,426 | 1,436 | 1,416 | 1,430 | 1,087,000 | 7,150 |
| 2015-06-16 | 1,448 | 1,456 | 1,421 | 1,430 | 1,219,000 | 7,150 |
| 2015-06-15 | 1,435 | 1,468 | 1,433 | 1,451 | 1,301,000 | 7,255 |
| 2015-06-12 | 1,433 | 1,474 | 1,431 | 1,450 | 4,606,000 | 7,250 |
| 2015-06-11 | 1,392 | 1,408 | 1,378 | 1,399 | 1,724,000 | 6,995 |
| 2015-06-10 | 1,429 | 1,429 | 1,373 | 1,378 | 1,983,000 | 6,890 |
| 2015-06-09 | 1,441 | 1,453 | 1,412 | 1,415 | 1,121,000 | 7,075 |
| 2015-06-08 | 1,458 | 1,471 | 1,437 | 1,463 | 1,206,000 | 7,315 |
| 2015-06-05 | 1,443 | 1,460 | 1,440 | 1,447 | 1,221,000 | 7,235 |
| 2015-06-04 | 1,409 | 1,452 | 1,406 | 1,443 | 1,631,000 | 7,215 |
| 2015-06-03 | 1,398 | 1,410 | 1,392 | 1,396 | 809,000 | 6,980 |
| 2015-06-02 | 1,399 | 1,418 | 1,384 | 1,386 | 1,436,000 | 6,930 |
| 2015-06-01 | 1,351 | 1,392 | 1,345 | 1,388 | 1,539,000 | 6,940 |
| 2015-05-29 | 1,333 | 1,365 | 1,331 | 1,358 | 1,435,000 | 6,790 |
| 2015-05-28 | 1,353 | 1,356 | 1,333 | 1,345 | 1,227,000 | 6,725 |
| 2015-05-27 | 1,350 | 1,356 | 1,336 | 1,346 | 1,299,000 | 6,730 |
| 2015-05-26 | 1,358 | 1,362 | 1,349 | 1,358 | 634,000 | 6,790 |
| 2015-05-25 | 1,353 | 1,364 | 1,351 | 1,364 | 686,000 | 6,820 |
| 2015-05-22 | 1,340 | 1,366 | 1,340 | 1,364 | 847,000 | 6,820 |
| 2015-05-21 | 1,347 | 1,364 | 1,343 | 1,345 | 739,000 | 6,725 |
| 2015-05-20 | 1,367 | 1,376 | 1,342 | 1,358 | 1,034,000 | 6,790 |
| 2015-05-19 | 1,320 | 1,353 | 1,317 | 1,346 | 1,327,000 | 6,730 |
| 2015-05-18 | 1,305 | 1,319 | 1,303 | 1,318 | 904,000 | 6,590 |
| 2015-05-15 | 1,340 | 1,340 | 1,309 | 1,319 | 884,000 | 6,595 |
| 2015-05-14 | 1,328 | 1,345 | 1,321 | 1,330 | 954,000 | 6,650 |
| 2015-05-13 | 1,284 | 1,349 | 1,284 | 1,345 | 1,411,000 | 6,725 |
| 2015-05-12 | 1,300 | 1,313 | 1,286 | 1,294 | 976,000 | 6,470 |
| 2015-05-11 | 1,311 | 1,330 | 1,306 | 1,315 | 1,029,000 | 6,575 |
| 2015-05-08 | 1,270 | 1,293 | 1,258 | 1,284 | 1,753,000 | 6,420 |
| 2015-05-07 | 1,289 | 1,298 | 1,276 | 1,280 | 1,473,000 | 6,400 |
| 2015-05-01 | 1,317 | 1,342 | 1,301 | 1,309 | 1,333,000 | 6,545 |
| 2015-04-30 | 1,289 | 1,347 | 1,287 | 1,306 | 2,672,000 | 6,530 |
| 2015-04-28 | 1,275 | 1,317 | 1,269 | 1,304 | 1,887,000 | 6,520 |
| 2015-04-27 | 1,263 | 1,269 | 1,241 | 1,259 | 998,000 | 6,295 |
| 2015-04-24 | 1,278 | 1,287 | 1,243 | 1,250 | 1,557,000 | 6,250 |
| 2015-04-23 | 1,290 | 1,305 | 1,278 | 1,291 | 1,716,000 | 6,455 |
| 2015-04-22 | 1,257 | 1,284 | 1,251 | 1,269 | 1,472,000 | 6,345 |
| 2015-04-21 | 1,248 | 1,259 | 1,234 | 1,251 | 1,636,000 | 6,255 |
| 2015-04-20 | 1,217 | 1,259 | 1,202 | 1,247 | 3,624,000 | 6,235 |
| 2015-04-17 | 1,175 | 1,194 | 1,165 | 1,187 | 2,253,000 | 5,935 |
| 2015-04-16 | 1,147 | 1,177 | 1,139 | 1,173 | 1,385,000 | 5,865 |
| 2015-04-15 | 1,137 | 1,146 | 1,122 | 1,141 | 805,000 | 5,705 |
| 2015-04-14 | 1,155 | 1,155 | 1,134 | 1,136 | 873,000 | 5,680 |
| 2015-04-13 | 1,178 | 1,178 | 1,155 | 1,159 | 967,000 | 5,795 |
| 2015-04-10 | 1,143 | 1,170 | 1,135 | 1,165 | 2,386,000 | 5,825 |
| 2015-04-09 | 1,123 | 1,140 | 1,123 | 1,135 | 614,000 | 5,675 |
| 2015-04-08 | 1,117 | 1,135 | 1,110 | 1,118 | 1,065,000 | 5,590 |
| 2015-04-07 | 1,100 | 1,122 | 1,100 | 1,112 | 849,000 | 5,560 |
| 2015-04-06 | 1,091 | 1,100 | 1,087 | 1,098 | 424,000 | 5,490 |
| 2015-04-03 | 1,102 | 1,108 | 1,095 | 1,106 | 603,000 | 5,530 |
| 2015-04-02 | 1,100 | 1,108 | 1,091 | 1,098 | 1,163,000 | 5,490 |
| 2015-04-01 | 1,108 | 1,110 | 1,087 | 1,089 | 1,420,000 | 5,445 |
| 2015-03-31 | 1,125 | 1,145 | 1,116 | 1,116 | 1,513,000 | 5,580 |
| 2015-03-30 | 1,108 | 1,120 | 1,092 | 1,111 | 1,221,000 | 5,555 |
| 2015-03-27 | 1,095 | 1,124 | 1,081 | 1,090 | 1,584,000 | 5,450 |
| 2015-03-26 | 1,136 | 1,141 | 1,099 | 1,103 | 1,857,000 | 5,515 |
| 2015-03-25 | 1,121 | 1,153 | 1,118 | 1,148 | 1,659,000 | 5,740 |
| 2015-03-24 | 1,130 | 1,131 | 1,113 | 1,114 | 1,386,000 | 5,570 |
| 2015-03-23 | 1,150 | 1,151 | 1,134 | 1,135 | 1,209,000 | 5,675 |
| 2015-03-20 | 1,158 | 1,159 | 1,141 | 1,149 | 1,019,000 | 5,745 |
| 2015-03-19 | 1,161 | 1,168 | 1,138 | 1,150 | 2,103,000 | 5,750 |
| 2015-03-18 | 1,177 | 1,180 | 1,163 | 1,174 | 1,382,000 | 5,870 |
| 2015-03-17 | 1,190 | 1,199 | 1,186 | 1,188 | 1,282,000 | 5,940 |
| 2015-03-16 | 1,167 | 1,181 | 1,160 | 1,178 | 1,001,000 | 5,890 |
| 2015-03-13 | 1,178 | 1,180 | 1,163 | 1,165 | 2,643,000 | 5,825 |
| 2015-03-12 | 1,162 | 1,183 | 1,153 | 1,177 | 1,396,000 | 5,885 |
| 2015-03-11 | 1,155 | 1,170 | 1,151 | 1,153 | 993,000 | 5,765 |
| 2015-03-10 | 1,142 | 1,175 | 1,142 | 1,155 | 1,349,000 | 5,775 |
| 2015-03-09 | 1,131 | 1,146 | 1,128 | 1,139 | 810,000 | 5,695 |
| 2015-03-06 | 1,133 | 1,146 | 1,133 | 1,140 | 964,000 | 5,700 |
| 2015-03-05 | 1,135 | 1,146 | 1,132 | 1,133 | 826,000 | 5,665 |
| 2015-03-04 | 1,130 | 1,159 | 1,126 | 1,148 | 1,061,000 | 5,740 |
| 2015-03-03 | 1,149 | 1,157 | 1,134 | 1,141 | 1,002,000 | 5,705 |
| 2015-03-02 | 1,152 | 1,159 | 1,139 | 1,149 | 970,000 | 5,745 |
| 2015-02-27 | 1,166 | 1,172 | 1,149 | 1,153 | 1,086,000 | 5,765 |
| 2015-02-26 | 1,155 | 1,174 | 1,155 | 1,163 | 783,000 | 5,815 |
| 2015-02-25 | 1,169 | 1,177 | 1,147 | 1,150 | 1,023,000 | 5,750 |
| 2015-02-24 | 1,138 | 1,169 | 1,131 | 1,163 | 2,262,000 | 5,815 |
| 2015-02-23 | 1,147 | 1,159 | 1,115 | 1,122 | 1,368,000 | 5,610 |
| 2015-02-20 | 1,135 | 1,150 | 1,129 | 1,145 | 1,614,000 | 5,725 |
| 2015-02-19 | 1,146 | 1,147 | 1,132 | 1,135 | 1,440,000 | 5,675 |
| 2015-02-18 | 1,135 | 1,142 | 1,131 | 1,134 | 978,000 | 5,670 |
| 2015-02-17 | 1,119 | 1,130 | 1,110 | 1,124 | 987,000 | 5,620 |
| 2015-02-16 | 1,104 | 1,137 | 1,103 | 1,127 | 1,288,000 | 5,635 |
| 2015-02-13 | 1,114 | 1,130 | 1,080 | 1,103 | 2,573,000 | 5,515 |
| 2015-02-12 | 1,143 | 1,145 | 1,119 | 1,133 | 1,782,000 | 5,665 |
| 2015-02-10 | 1,120 | 1,128 | 1,114 | 1,120 | 1,148,000 | 5,600 |
| 2015-02-09 | 1,128 | 1,144 | 1,125 | 1,130 | 1,564,000 | 5,650 |
| 2015-02-06 | 1,096 | 1,128 | 1,087 | 1,123 | 2,345,000 | 5,615 |
| 2015-02-05 | 1,099 | 1,104 | 1,065 | 1,071 | 3,107,000 | 5,355 |
| 2015-02-04 | 1,105 | 1,120 | 1,105 | 1,120 | 1,996,000 | 5,600 |
| 2015-02-03 | 1,107 | 1,116 | 1,078 | 1,086 | 3,057,000 | 5,430 |
| 2015-02-02 | 1,050 | 1,094 | 1,040 | 1,090 | 4,252,000 | 5,450 |
| 2015-01-30 | 1,006 | 1,028 | 1,003 | 1,013 | 2,740,000 | 5,065 |
| 2015-01-29 | 997 | 1,001 | 983 | 990 | 1,494,000 | 4,950 |
| 2015-01-28 | 981 | 1,015 | 973 | 1,010 | 1,844,000 | 5,050 |
| 2015-01-27 | 992 | 994 | 980 | 986 | 930,000 | 4,930 |
| 2015-01-26 | 977 | 989 | 965 | 976 | 1,754,000 | 4,880 |
| 2015-01-23 | 966 | 991 | 962 | 986 | 2,587,000 | 4,930 |
| 2015-01-22 | 957 | 981 | 938 | 947 | 3,387,000 | 4,735 |
| 2015-01-21 | 970 | 971 | 940 | 943 | 1,524,000 | 4,715 |
| 2015-01-20 | 956 | 977 | 956 | 976 | 1,300,000 | 4,880 |
| 2015-01-19 | 940 | 952 | 934 | 950 | 1,061,000 | 4,750 |
| 2015-01-16 | 925 | 938 | 914 | 934 | 1,899,000 | 4,670 |
| 2015-01-15 | 924 | 953 | 923 | 950 | 1,142,000 | 4,750 |
| 2015-01-14 | 935 | 946 | 921 | 924 | 1,412,000 | 4,620 |
| 2015-01-13 | 932 | 947 | 919 | 945 | 1,339,000 | 4,725 |
| 2015-01-09 | 965 | 970 | 940 | 947 | 1,834,000 | 4,735 |
| 2015-01-08 | 932 | 960 | 932 | 953 | 2,549,000 | 4,765 |
| 2015-01-07 | 909 | 927 | 909 | 914 | 1,667,000 | 4,570 |
| 2015-01-06 | 932 | 940 | 915 | 920 | 2,305,000 | 4,600 |
| 2015-01-05 | 951 | 968 | 951 | 959 | 942,000 | 4,795 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
