6113 (株)アマダ 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 | 1,170 | 1,191 | 1,164 | 1,164 | 1,696,500 | 1,164 |
| 2015-12-29 | 1,141 | 1,162 | 1,127 | 1,160 | 1,462,500 | 1,160 |
| 2015-12-28 | 1,142 | 1,159 | 1,139 | 1,151 | 1,296,500 | 1,151 |
| 2015-12-25 | 1,131 | 1,143 | 1,124 | 1,131 | 970,300 | 1,131 |
| 2015-12-24 | 1,146 | 1,166 | 1,136 | 1,136 | 1,816,300 | 1,136 |
| 2015-12-22 | 1,137 | 1,156 | 1,133 | 1,142 | 2,372,000 | 1,142 |
| 2015-12-21 | 1,135 | 1,152 | 1,132 | 1,150 | 2,228,300 | 1,150 |
| 2015-12-18 | 1,171 | 1,209 | 1,147 | 1,148 | 3,522,500 | 1,148 |
| 2015-12-17 | 1,204 | 1,215 | 1,182 | 1,187 | 2,093,100 | 1,187 |
| 2015-12-16 | 1,175 | 1,188 | 1,159 | 1,167 | 2,671,700 | 1,167 |
| 2015-12-15 | 1,185 | 1,205 | 1,151 | 1,153 | 2,559,800 | 1,153 |
| 2015-12-14 | 1,177 | 1,196 | 1,148 | 1,180 | 2,415,800 | 1,180 |
| 2015-12-11 | 1,182 | 1,205 | 1,182 | 1,192 | 3,331,800 | 1,192 |
| 2015-12-10 | 1,202 | 1,218 | 1,186 | 1,191 | 3,519,500 | 1,191 |
| 2015-12-09 | 1,215 | 1,246 | 1,211 | 1,220 | 2,253,000 | 1,220 |
| 2015-12-08 | 1,264 | 1,264 | 1,221 | 1,227 | 2,687,200 | 1,227 |
| 2015-12-07 | 1,270 | 1,276 | 1,258 | 1,265 | 3,717,100 | 1,265 |
| 2015-12-04 | 1,204 | 1,220 | 1,195 | 1,202 | 1,879,600 | 1,202 |
| 2015-12-03 | 1,240 | 1,244 | 1,228 | 1,230 | 1,754,700 | 1,230 |
| 2015-12-02 | 1,234 | 1,236 | 1,216 | 1,230 | 1,447,900 | 1,230 |
| 2015-12-01 | 1,224 | 1,243 | 1,217 | 1,240 | 2,726,300 | 1,240 |
| 2015-11-30 | 1,182 | 1,216 | 1,182 | 1,212 | 3,941,500 | 1,212 |
| 2015-11-27 | 1,187 | 1,193 | 1,163 | 1,167 | 2,602,700 | 1,167 |
| 2015-11-26 | 1,199 | 1,205 | 1,188 | 1,192 | 2,039,700 | 1,192 |
| 2015-11-25 | 1,199 | 1,199 | 1,177 | 1,190 | 1,511,100 | 1,190 |
| 2015-11-24 | 1,172 | 1,205 | 1,170 | 1,201 | 2,981,300 | 1,201 |
| 2015-11-20 | 1,165 | 1,165 | 1,146 | 1,162 | 1,965,000 | 1,162 |
| 2015-11-19 | 1,180 | 1,180 | 1,162 | 1,168 | 1,923,200 | 1,168 |
| 2015-11-18 | 1,170 | 1,175 | 1,157 | 1,160 | 2,110,100 | 1,160 |
| 2015-11-17 | 1,157 | 1,186 | 1,148 | 1,148 | 2,090,000 | 1,148 |
| 2015-11-16 | 1,110 | 1,144 | 1,106 | 1,136 | 1,768,300 | 1,136 |
| 2015-11-13 | 1,136 | 1,147 | 1,122 | 1,142 | 2,688,300 | 1,142 |
| 2015-11-12 | 1,140 | 1,177 | 1,108 | 1,139 | 4,942,100 | 1,139 |
| 2015-11-11 | 1,141 | 1,143 | 1,114 | 1,128 | 1,809,800 | 1,128 |
| 2015-11-10 | 1,122 | 1,141 | 1,114 | 1,140 | 1,879,900 | 1,140 |
| 2015-11-09 | 1,111 | 1,136 | 1,111 | 1,133 | 2,503,100 | 1,133 |
| 2015-11-06 | 1,083 | 1,112 | 1,075 | 1,109 | 1,921,600 | 1,109 |
| 2015-11-05 | 1,091 | 1,111 | 1,088 | 1,094 | 2,045,600 | 1,094 |
| 2015-11-04 | 1,086 | 1,101 | 1,082 | 1,082 | 2,133,700 | 1,082 |
| 2015-11-02 | 1,070 | 1,083 | 1,051 | 1,055 | 1,634,700 | 1,055 |
| 2015-10-30 | 1,083 | 1,094 | 1,071 | 1,083 | 2,197,000 | 1,083 |
| 2015-10-29 | 1,099 | 1,105 | 1,076 | 1,088 | 1,828,100 | 1,088 |
| 2015-10-28 | 1,070 | 1,072 | 1,058 | 1,069 | 1,462,700 | 1,069 |
| 2015-10-27 | 1,108 | 1,108 | 1,069 | 1,070 | 1,407,000 | 1,070 |
| 2015-10-26 | 1,113 | 1,116 | 1,101 | 1,103 | 1,351,800 | 1,103 |
| 2015-10-23 | 1,081 | 1,108 | 1,077 | 1,086 | 2,124,300 | 1,086 |
| 2015-10-22 | 1,047 | 1,068 | 1,044 | 1,047 | 1,055,600 | 1,047 |
| 2015-10-21 | 1,022 | 1,062 | 1,022 | 1,059 | 1,597,200 | 1,059 |
| 2015-10-20 | 1,012 | 1,019 | 1,001 | 1,015 | 1,067,900 | 1,015 |
| 2015-10-19 | 1,032 | 1,032 | 1,007 | 1,013 | 1,262,200 | 1,013 |
| 2015-10-16 | 1,037 | 1,041 | 1,020 | 1,035 | 1,291,300 | 1,035 |
| 2015-10-15 | 1,003 | 1,033 | 1,003 | 1,029 | 1,530,700 | 1,029 |
| 2015-10-14 | 1,035 | 1,043 | 996 | 1,011 | 2,639,500 | 1,011 |
| 2015-10-13 | 1,060 | 1,076 | 1,040 | 1,043 | 2,868,100 | 1,043 |
| 2015-10-09 | 1,053 | 1,083 | 1,053 | 1,081 | 2,810,800 | 1,081 |
| 2015-10-08 | 1,023 | 1,077 | 1,017 | 1,044 | 3,310,200 | 1,044 |
| 2015-10-07 | 996 | 1,046 | 990 | 1,044 | 3,597,900 | 1,044 |
| 2015-10-06 | 974 | 992 | 965 | 985 | 3,004,100 | 985 |
| 2015-10-05 | 943 | 967 | 938 | 961 | 2,264,300 | 961 |
| 2015-10-02 | 913 | 939 | 906 | 926 | 1,988,700 | 926 |
| 2015-10-01 | 911 | 933 | 899 | 925 | 1,776,200 | 925 |
| 2015-09-30 | 899 | 916 | 890 | 908 | 2,494,900 | 908 |
| 2015-09-29 | 905 | 913 | 886 | 886 | 2,972,100 | 886 |
| 2015-09-28 | 935 | 941 | 912 | 932 | 3,734,200 | 932 |
| 2015-09-25 | 941 | 958 | 925 | 938 | 4,461,300 | 938 |
| 2015-09-24 | 1,000 | 1,001 | 930 | 931 | 5,180,000 | 931 |
| 2015-09-18 | 1,035 | 1,040 | 1,016 | 1,018 | 2,080,200 | 1,018 |
| 2015-09-17 | 1,036 | 1,052 | 1,036 | 1,049 | 1,474,100 | 1,049 |
| 2015-09-16 | 1,028 | 1,034 | 1,012 | 1,029 | 2,169,900 | 1,029 |
| 2015-09-15 | 1,029 | 1,043 | 1,022 | 1,023 | 1,561,700 | 1,023 |
| 2015-09-14 | 1,031 | 1,037 | 1,016 | 1,020 | 1,794,200 | 1,020 |
| 2015-09-11 | 1,019 | 1,033 | 1,013 | 1,027 | 3,505,700 | 1,027 |
| 2015-09-10 | 1,034 | 1,041 | 1,006 | 1,036 | 3,522,300 | 1,036 |
| 2015-09-09 | 1,053 | 1,068 | 1,042 | 1,068 | 3,396,500 | 1,068 |
| 2015-09-08 | 1,035 | 1,050 | 1,027 | 1,031 | 1,988,700 | 1,031 |
| 2015-09-07 | 1,016 | 1,044 | 1,010 | 1,032 | 1,798,000 | 1,032 |
| 2015-09-04 | 1,046 | 1,046 | 1,003 | 1,022 | 1,951,200 | 1,022 |
| 2015-09-03 | 1,044 | 1,067 | 1,039 | 1,040 | 2,074,700 | 1,040 |
| 2015-09-02 | 1,015 | 1,043 | 1,008 | 1,017 | 3,291,900 | 1,017 |
| 2015-09-01 | 1,063 | 1,079 | 1,033 | 1,036 | 3,759,000 | 1,036 |
| 2015-08-31 | 1,075 | 1,080 | 1,055 | 1,063 | 2,304,900 | 1,063 |
| 2015-08-28 | 1,057 | 1,080 | 1,057 | 1,076 | 3,884,800 | 1,076 |
| 2015-08-27 | 1,058 | 1,069 | 1,032 | 1,040 | 3,224,700 | 1,040 |
| 2015-08-26 | 1,010 | 1,058 | 1,010 | 1,049 | 3,205,900 | 1,049 |
| 2015-08-25 | 1,038 | 1,082 | 1,012 | 1,023 | 3,549,900 | 1,023 |
| 2015-08-24 | 1,080 | 1,100 | 1,060 | 1,065 | 2,889,000 | 1,065 |
| 2015-08-21 | 1,123 | 1,138 | 1,110 | 1,111 | 2,773,100 | 1,111 |
| 2015-08-20 | 1,140 | 1,161 | 1,138 | 1,143 | 2,453,400 | 1,143 |
| 2015-08-19 | 1,190 | 1,204 | 1,164 | 1,166 | 2,042,300 | 1,166 |
| 2015-08-18 | 1,192 | 1,207 | 1,190 | 1,195 | 1,173,800 | 1,195 |
| 2015-08-17 | 1,192 | 1,209 | 1,185 | 1,191 | 1,572,100 | 1,191 |
| 2015-08-14 | 1,214 | 1,227 | 1,171 | 1,183 | 2,968,700 | 1,183 |
| 2015-08-13 | 1,213 | 1,235 | 1,206 | 1,231 | 1,514,300 | 1,231 |
| 2015-08-12 | 1,230 | 1,248 | 1,212 | 1,214 | 1,578,600 | 1,214 |
| 2015-08-11 | 1,233 | 1,254 | 1,225 | 1,237 | 2,140,200 | 1,237 |
| 2015-08-10 | 1,234 | 1,235 | 1,212 | 1,223 | 2,011,000 | 1,223 |
| 2015-08-07 | 1,225 | 1,253 | 1,224 | 1,246 | 2,532,800 | 1,246 |
| 2015-08-06 | 1,194 | 1,260 | 1,190 | 1,225 | 4,564,100 | 1,225 |
| 2015-08-05 | 1,170 | 1,189 | 1,168 | 1,182 | 2,781,000 | 1,182 |
| 2015-08-04 | 1,169 | 1,191 | 1,162 | 1,172 | 2,394,100 | 1,172 |
| 2015-08-03 | 1,215 | 1,218 | 1,186 | 1,191 | 1,821,000 | 1,191 |
| 2015-07-31 | 1,192 | 1,220 | 1,178 | 1,215 | 1,418,600 | 1,215 |
| 2015-07-30 | 1,194 | 1,212 | 1,188 | 1,192 | 1,928,100 | 1,192 |
| 2015-07-29 | 1,209 | 1,210 | 1,183 | 1,185 | 2,061,600 | 1,185 |
| 2015-07-28 | 1,205 | 1,221 | 1,196 | 1,209 | 1,384,800 | 1,209 |
| 2015-07-27 | 1,219 | 1,220 | 1,204 | 1,213 | 1,428,200 | 1,213 |
| 2015-07-24 | 1,260 | 1,261 | 1,227 | 1,231 | 1,694,400 | 1,231 |
| 2015-07-23 | 1,273 | 1,286 | 1,265 | 1,268 | 1,305,800 | 1,268 |
| 2015-07-22 | 1,260 | 1,287 | 1,255 | 1,278 | 2,226,000 | 1,278 |
| 2015-07-21 | 1,281 | 1,285 | 1,267 | 1,273 | 1,016,400 | 1,273 |
| 2015-07-17 | 1,262 | 1,272 | 1,252 | 1,262 | 1,274,900 | 1,262 |
| 2015-07-16 | 1,270 | 1,273 | 1,257 | 1,268 | 1,553,400 | 1,268 |
| 2015-07-15 | 1,267 | 1,272 | 1,246 | 1,265 | 1,514,300 | 1,265 |
| 2015-07-14 | 1,268 | 1,280 | 1,259 | 1,265 | 2,154,800 | 1,265 |
| 2015-07-13 | 1,235 | 1,251 | 1,221 | 1,243 | 2,137,100 | 1,243 |
| 2015-07-10 | 1,219 | 1,243 | 1,203 | 1,220 | 2,802,000 | 1,220 |
| 2015-07-09 | 1,191 | 1,219 | 1,169 | 1,219 | 2,810,600 | 1,219 |
| 2015-07-08 | 1,266 | 1,270 | 1,224 | 1,224 | 3,041,100 | 1,224 |
| 2015-07-07 | 1,294 | 1,299 | 1,283 | 1,286 | 1,925,500 | 1,286 |
| 2015-07-06 | 1,286 | 1,301 | 1,270 | 1,275 | 2,100,700 | 1,275 |
| 2015-07-03 | 1,309 | 1,313 | 1,298 | 1,313 | 1,159,300 | 1,313 |
| 2015-07-02 | 1,309 | 1,317 | 1,297 | 1,305 | 1,916,700 | 1,305 |
| 2015-07-01 | 1,300 | 1,314 | 1,291 | 1,300 | 1,723,000 | 1,300 |
| 2015-06-30 | 1,299 | 1,301 | 1,284 | 1,294 | 2,588,400 | 1,294 |
| 2015-06-29 | 1,316 | 1,320 | 1,301 | 1,303 | 1,752,800 | 1,303 |
| 2015-06-26 | 1,351 | 1,357 | 1,328 | 1,354 | 1,725,900 | 1,354 |
| 2015-06-25 | 1,327 | 1,361 | 1,327 | 1,342 | 2,690,100 | 1,342 |
| 2015-06-24 | 1,320 | 1,339 | 1,314 | 1,331 | 1,687,700 | 1,331 |
| 2015-06-23 | 1,300 | 1,312 | 1,294 | 1,312 | 1,469,100 | 1,312 |
| 2015-06-22 | 1,290 | 1,296 | 1,277 | 1,295 | 1,193,900 | 1,295 |
| 2015-06-19 | 1,305 | 1,309 | 1,287 | 1,290 | 1,597,100 | 1,290 |
| 2015-06-18 | 1,300 | 1,310 | 1,288 | 1,289 | 1,611,000 | 1,289 |
| 2015-06-17 | 1,319 | 1,322 | 1,291 | 1,300 | 1,754,400 | 1,300 |
| 2015-06-16 | 1,326 | 1,336 | 1,310 | 1,314 | 1,594,500 | 1,314 |
| 2015-06-15 | 1,306 | 1,318 | 1,296 | 1,318 | 1,818,600 | 1,318 |
| 2015-06-12 | 1,296 | 1,310 | 1,285 | 1,310 | 3,355,100 | 1,310 |
| 2015-06-11 | 1,305 | 1,306 | 1,294 | 1,305 | 1,296,500 | 1,305 |
| 2015-06-10 | 1,295 | 1,317 | 1,290 | 1,296 | 1,853,300 | 1,296 |
| 2015-06-09 | 1,315 | 1,319 | 1,294 | 1,295 | 2,382,600 | 1,295 |
| 2015-06-08 | 1,321 | 1,330 | 1,315 | 1,326 | 1,674,200 | 1,326 |
| 2015-06-05 | 1,310 | 1,325 | 1,309 | 1,320 | 1,574,800 | 1,320 |
| 2015-06-04 | 1,321 | 1,328 | 1,316 | 1,319 | 1,489,600 | 1,319 |
| 2015-06-03 | 1,289 | 1,320 | 1,283 | 1,316 | 2,990,800 | 1,316 |
| 2015-06-02 | 1,283 | 1,292 | 1,278 | 1,281 | 1,299,200 | 1,281 |
| 2015-06-01 | 1,270 | 1,289 | 1,269 | 1,280 | 1,492,800 | 1,280 |
| 2015-05-29 | 1,259 | 1,279 | 1,256 | 1,272 | 2,020,600 | 1,272 |
| 2015-05-28 | 1,279 | 1,280 | 1,265 | 1,270 | 1,658,800 | 1,270 |
| 2015-05-27 | 1,272 | 1,278 | 1,260 | 1,269 | 2,032,200 | 1,269 |
| 2015-05-26 | 1,270 | 1,287 | 1,264 | 1,285 | 1,649,600 | 1,285 |
| 2015-05-25 | 1,273 | 1,273 | 1,257 | 1,265 | 1,481,800 | 1,265 |
| 2015-05-22 | 1,269 | 1,278 | 1,268 | 1,273 | 1,009,400 | 1,273 |
| 2015-05-21 | 1,263 | 1,282 | 1,262 | 1,271 | 1,743,500 | 1,271 |
| 2015-05-20 | 1,286 | 1,298 | 1,280 | 1,283 | 1,567,400 | 1,283 |
| 2015-05-19 | 1,290 | 1,292 | 1,273 | 1,283 | 2,479,400 | 1,283 |
| 2015-05-18 | 1,276 | 1,289 | 1,270 | 1,287 | 2,080,300 | 1,287 |
| 2015-05-15 | 1,270 | 1,276 | 1,252 | 1,269 | 2,163,600 | 1,269 |
| 2015-05-14 | 1,266 | 1,278 | 1,236 | 1,260 | 2,800,000 | 1,260 |
| 2015-05-13 | 1,224 | 1,287 | 1,203 | 1,266 | 4,209,600 | 1,266 |
| 2015-05-12 | 1,214 | 1,220 | 1,197 | 1,218 | 1,868,300 | 1,218 |
| 2015-05-11 | 1,217 | 1,224 | 1,191 | 1,205 | 1,713,600 | 1,205 |
| 2015-05-08 | 1,212 | 1,231 | 1,198 | 1,209 | 1,641,900 | 1,209 |
| 2015-05-07 | 1,183 | 1,222 | 1,182 | 1,220 | 3,208,400 | 1,220 |
| 2015-05-01 | 1,195 | 1,201 | 1,175 | 1,187 | 2,013,500 | 1,187 |
| 2015-04-30 | 1,226 | 1,231 | 1,211 | 1,214 | 1,676,000 | 1,214 |
| 2015-04-28 | 1,212 | 1,251 | 1,207 | 1,248 | 2,149,800 | 1,248 |
| 2015-04-27 | 1,221 | 1,226 | 1,200 | 1,214 | 1,070,600 | 1,214 |
| 2015-04-24 | 1,219 | 1,234 | 1,214 | 1,219 | 1,376,500 | 1,219 |
| 2015-04-23 | 1,217 | 1,239 | 1,213 | 1,232 | 1,759,700 | 1,232 |
| 2015-04-22 | 1,191 | 1,213 | 1,188 | 1,209 | 2,022,200 | 1,209 |
| 2015-04-21 | 1,168 | 1,190 | 1,157 | 1,188 | 1,467,600 | 1,188 |
| 2015-04-20 | 1,147 | 1,169 | 1,143 | 1,160 | 988,100 | 1,160 |
| 2015-04-17 | 1,201 | 1,203 | 1,154 | 1,162 | 3,010,500 | 1,162 |
| 2015-04-16 | 1,188 | 1,202 | 1,181 | 1,201 | 1,660,100 | 1,201 |
| 2015-04-15 | 1,190 | 1,199 | 1,180 | 1,184 | 1,709,800 | 1,184 |
| 2015-04-14 | 1,182 | 1,203 | 1,180 | 1,189 | 1,501,400 | 1,189 |
| 2015-04-13 | 1,200 | 1,205 | 1,186 | 1,204 | 1,128,100 | 1,204 |
| 2015-04-10 | 1,202 | 1,203 | 1,185 | 1,192 | 1,572,200 | 1,192 |
| 2015-04-09 | 1,195 | 1,196 | 1,185 | 1,192 | 1,244,600 | 1,192 |
| 2015-04-08 | 1,197 | 1,218 | 1,194 | 1,201 | 2,679,000 | 1,201 |
| 2015-04-07 | 1,187 | 1,196 | 1,180 | 1,189 | 1,958,900 | 1,189 |
| 2015-04-06 | 1,160 | 1,181 | 1,152 | 1,178 | 1,650,100 | 1,178 |
| 2015-04-03 | 1,143 | 1,175 | 1,142 | 1,168 | 1,694,800 | 1,168 |
| 2015-04-02 | 1,133 | 1,158 | 1,132 | 1,146 | 1,491,300 | 1,146 |
| 2015-04-01 | 1,156 | 1,160 | 1,121 | 1,133 | 2,297,200 | 1,133 |
| 2015-03-31 | 1,173 | 1,192 | 1,157 | 1,157 | 2,540,900 | 1,157 |
| 2015-03-30 | 1,145 | 1,158 | 1,132 | 1,155 | 1,409,500 | 1,155 |
| 2015-03-27 | 1,145 | 1,173 | 1,131 | 1,145 | 1,907,000 | 1,145 |
| 2015-03-26 | 1,164 | 1,165 | 1,148 | 1,156 | 1,936,100 | 1,156 |
| 2015-03-25 | 1,170 | 1,183 | 1,157 | 1,166 | 1,908,300 | 1,166 |
| 2015-03-24 | 1,193 | 1,195 | 1,170 | 1,170 | 1,740,800 | 1,170 |
| 2015-03-23 | 1,198 | 1,208 | 1,187 | 1,191 | 1,523,200 | 1,191 |
| 2015-03-20 | 1,194 | 1,203 | 1,191 | 1,197 | 1,522,800 | 1,197 |
| 2015-03-19 | 1,182 | 1,203 | 1,175 | 1,194 | 3,242,300 | 1,194 |
| 2015-03-18 | 1,162 | 1,173 | 1,160 | 1,171 | 1,671,300 | 1,171 |
| 2015-03-17 | 1,170 | 1,179 | 1,156 | 1,157 | 1,675,000 | 1,157 |
| 2015-03-16 | 1,133 | 1,168 | 1,133 | 1,160 | 2,857,200 | 1,160 |
| 2015-03-13 | 1,118 | 1,140 | 1,108 | 1,132 | 4,405,600 | 1,132 |
| 2015-03-12 | 1,112 | 1,120 | 1,100 | 1,113 | 1,936,000 | 1,113 |
| 2015-03-11 | 1,116 | 1,132 | 1,110 | 1,117 | 2,581,500 | 1,117 |
| 2015-03-10 | 1,118 | 1,124 | 1,105 | 1,112 | 2,170,900 | 1,112 |
| 2015-03-09 | 1,113 | 1,115 | 1,099 | 1,106 | 2,200,400 | 1,106 |
| 2015-03-06 | 1,123 | 1,128 | 1,116 | 1,124 | 3,007,700 | 1,124 |
| 2015-03-05 | 1,102 | 1,122 | 1,098 | 1,121 | 1,723,100 | 1,121 |
| 2015-03-04 | 1,120 | 1,130 | 1,113 | 1,122 | 1,644,700 | 1,122 |
| 2015-03-03 | 1,142 | 1,146 | 1,122 | 1,132 | 1,979,400 | 1,132 |
| 2015-03-02 | 1,135 | 1,158 | 1,134 | 1,146 | 2,127,800 | 1,146 |
| 2015-02-27 | 1,122 | 1,132 | 1,117 | 1,131 | 2,146,200 | 1,131 |
| 2015-02-26 | 1,106 | 1,121 | 1,106 | 1,118 | 1,435,900 | 1,118 |
| 2015-02-25 | 1,110 | 1,120 | 1,106 | 1,115 | 1,965,700 | 1,115 |
| 2015-02-24 | 1,108 | 1,109 | 1,096 | 1,107 | 1,715,000 | 1,107 |
| 2015-02-23 | 1,094 | 1,125 | 1,094 | 1,106 | 4,283,300 | 1,106 |
| 2015-02-20 | 1,060 | 1,083 | 1,058 | 1,079 | 3,063,000 | 1,079 |
| 2015-02-19 | 1,050 | 1,058 | 1,046 | 1,056 | 1,651,700 | 1,056 |
| 2015-02-18 | 1,046 | 1,047 | 1,039 | 1,047 | 1,768,700 | 1,047 |
| 2015-02-17 | 1,040 | 1,048 | 1,028 | 1,041 | 2,167,300 | 1,041 |
| 2015-02-16 | 1,045 | 1,051 | 1,040 | 1,042 | 1,588,400 | 1,042 |
| 2015-02-13 | 1,045 | 1,050 | 1,041 | 1,047 | 2,271,300 | 1,047 |
| 2015-02-12 | 1,093 | 1,095 | 1,044 | 1,046 | 5,077,400 | 1,046 |
| 2015-02-10 | 1,102 | 1,116 | 1,086 | 1,100 | 2,239,600 | 1,100 |
| 2015-02-09 | 1,089 | 1,103 | 1,085 | 1,094 | 1,672,900 | 1,094 |
| 2015-02-06 | 1,085 | 1,087 | 1,078 | 1,084 | 974,200 | 1,084 |
| 2015-02-05 | 1,086 | 1,094 | 1,073 | 1,074 | 1,332,400 | 1,074 |
| 2015-02-04 | 1,103 | 1,110 | 1,088 | 1,093 | 2,046,200 | 1,093 |
| 2015-02-03 | 1,083 | 1,109 | 1,081 | 1,085 | 3,320,900 | 1,085 |
| 2015-02-02 | 1,075 | 1,076 | 1,066 | 1,075 | 1,450,900 | 1,075 |
| 2015-01-30 | 1,086 | 1,094 | 1,075 | 1,080 | 1,388,500 | 1,080 |
| 2015-01-29 | 1,084 | 1,092 | 1,071 | 1,074 | 1,511,000 | 1,074 |
| 2015-01-28 | 1,072 | 1,096 | 1,069 | 1,092 | 1,416,500 | 1,092 |
| 2015-01-27 | 1,063 | 1,082 | 1,060 | 1,082 | 1,912,400 | 1,082 |
| 2015-01-26 | 1,059 | 1,059 | 1,041 | 1,048 | 2,494,300 | 1,048 |
| 2015-01-23 | 1,066 | 1,073 | 1,062 | 1,071 | 1,384,700 | 1,071 |
| 2015-01-22 | 1,057 | 1,066 | 1,051 | 1,056 | 1,890,000 | 1,056 |
| 2015-01-21 | 1,072 | 1,075 | 1,046 | 1,052 | 2,365,900 | 1,052 |
| 2015-01-20 | 1,041 | 1,069 | 1,038 | 1,068 | 3,529,500 | 1,068 |
| 2015-01-19 | 1,041 | 1,052 | 1,030 | 1,036 | 2,080,300 | 1,036 |
| 2015-01-16 | 1,012 | 1,049 | 1,007 | 1,032 | 4,905,100 | 1,032 |
| 2015-01-15 | 992 | 1,019 | 992 | 1,015 | 2,600,500 | 1,015 |
| 2015-01-14 | 997 | 1,001 | 988 | 990 | 2,224,600 | 990 |
| 2015-01-13 | 1,001 | 1,013 | 991 | 1,012 | 1,918,100 | 1,012 |
| 2015-01-09 | 1,039 | 1,040 | 1,011 | 1,014 | 1,653,700 | 1,014 |
| 2015-01-08 | 1,012 | 1,035 | 1,009 | 1,030 | 2,917,700 | 1,030 |
| 2015-01-07 | 994 | 1,002 | 990 | 992 | 1,778,400 | 992 |
| 2015-01-06 | 1,013 | 1,014 | 999 | 999 | 2,247,700 | 999 |
| 2015-01-05 | 1,030 | 1,037 | 1,020 | 1,029 | 1,347,800 | 1,029 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
