6118 アイダエンジニアリング(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 | 1,252 | 1,265 | 1,240 | 1,255 | 96,700 | 1,255 |
| 2015-12-29 | 1,231 | 1,252 | 1,216 | 1,252 | 104,400 | 1,252 |
| 2015-12-28 | 1,235 | 1,241 | 1,222 | 1,229 | 51,400 | 1,229 |
| 2015-12-25 | 1,228 | 1,228 | 1,201 | 1,207 | 59,900 | 1,207 |
| 2015-12-24 | 1,240 | 1,249 | 1,211 | 1,214 | 66,500 | 1,214 |
| 2015-12-22 | 1,239 | 1,248 | 1,222 | 1,223 | 131,800 | 1,223 |
| 2015-12-21 | 1,243 | 1,243 | 1,211 | 1,236 | 168,100 | 1,236 |
| 2015-12-18 | 1,274 | 1,301 | 1,257 | 1,262 | 381,100 | 1,262 |
| 2015-12-17 | 1,240 | 1,282 | 1,240 | 1,269 | 266,300 | 1,269 |
| 2015-12-16 | 1,221 | 1,238 | 1,201 | 1,212 | 288,100 | 1,212 |
| 2015-12-15 | 1,245 | 1,245 | 1,210 | 1,212 | 211,300 | 1,212 |
| 2015-12-14 | 1,226 | 1,245 | 1,214 | 1,242 | 130,000 | 1,242 |
| 2015-12-11 | 1,237 | 1,275 | 1,237 | 1,262 | 223,200 | 1,262 |
| 2015-12-10 | 1,267 | 1,275 | 1,254 | 1,259 | 191,900 | 1,259 |
| 2015-12-09 | 1,288 | 1,305 | 1,270 | 1,274 | 319,800 | 1,274 |
| 2015-12-08 | 1,340 | 1,340 | 1,306 | 1,314 | 147,100 | 1,314 |
| 2015-12-07 | 1,337 | 1,355 | 1,330 | 1,340 | 262,600 | 1,340 |
| 2015-12-04 | 1,302 | 1,313 | 1,285 | 1,303 | 147,500 | 1,303 |
| 2015-12-03 | 1,326 | 1,331 | 1,314 | 1,323 | 111,300 | 1,323 |
| 2015-12-02 | 1,350 | 1,355 | 1,301 | 1,326 | 214,000 | 1,326 |
| 2015-12-01 | 1,323 | 1,344 | 1,311 | 1,340 | 180,200 | 1,340 |
| 2015-11-30 | 1,295 | 1,323 | 1,290 | 1,318 | 295,100 | 1,318 |
| 2015-11-27 | 1,305 | 1,305 | 1,280 | 1,289 | 108,900 | 1,289 |
| 2015-11-26 | 1,300 | 1,311 | 1,289 | 1,301 | 191,500 | 1,301 |
| 2015-11-25 | 1,311 | 1,325 | 1,293 | 1,304 | 325,900 | 1,304 |
| 2015-11-24 | 1,265 | 1,299 | 1,265 | 1,289 | 265,400 | 1,289 |
| 2015-11-20 | 1,258 | 1,275 | 1,251 | 1,259 | 105,200 | 1,259 |
| 2015-11-19 | 1,261 | 1,271 | 1,241 | 1,252 | 135,600 | 1,252 |
| 2015-11-18 | 1,270 | 1,278 | 1,241 | 1,248 | 161,500 | 1,248 |
| 2015-11-17 | 1,257 | 1,272 | 1,252 | 1,263 | 314,200 | 1,263 |
| 2015-11-16 | 1,225 | 1,252 | 1,218 | 1,247 | 191,100 | 1,247 |
| 2015-11-13 | 1,218 | 1,251 | 1,202 | 1,240 | 255,700 | 1,240 |
| 2015-11-12 | 1,288 | 1,290 | 1,216 | 1,222 | 516,100 | 1,222 |
| 2015-11-11 | 1,270 | 1,327 | 1,270 | 1,293 | 479,100 | 1,293 |
| 2015-11-10 | 1,239 | 1,246 | 1,219 | 1,237 | 168,600 | 1,237 |
| 2015-11-09 | 1,200 | 1,240 | 1,194 | 1,238 | 247,200 | 1,238 |
| 2015-11-06 | 1,196 | 1,209 | 1,190 | 1,200 | 108,800 | 1,200 |
| 2015-11-05 | 1,177 | 1,197 | 1,165 | 1,191 | 125,500 | 1,191 |
| 2015-11-04 | 1,171 | 1,190 | 1,166 | 1,171 | 123,600 | 1,171 |
| 2015-11-02 | 1,147 | 1,165 | 1,146 | 1,157 | 137,000 | 1,157 |
| 2015-10-30 | 1,174 | 1,189 | 1,142 | 1,160 | 312,000 | 1,160 |
| 2015-10-29 | 1,160 | 1,199 | 1,146 | 1,173 | 830,400 | 1,173 |
| 2015-10-28 | 1,145 | 1,158 | 1,116 | 1,125 | 172,800 | 1,125 |
| 2015-10-27 | 1,156 | 1,163 | 1,140 | 1,144 | 166,500 | 1,144 |
| 2015-10-26 | 1,160 | 1,164 | 1,143 | 1,145 | 81,900 | 1,145 |
| 2015-10-23 | 1,143 | 1,148 | 1,127 | 1,137 | 125,300 | 1,137 |
| 2015-10-22 | 1,106 | 1,140 | 1,106 | 1,113 | 88,700 | 1,113 |
| 2015-10-21 | 1,089 | 1,123 | 1,089 | 1,121 | 150,500 | 1,121 |
| 2015-10-20 | 1,079 | 1,107 | 1,070 | 1,099 | 158,300 | 1,099 |
| 2015-10-19 | 1,080 | 1,088 | 1,062 | 1,077 | 77,200 | 1,077 |
| 2015-10-16 | 1,105 | 1,118 | 1,073 | 1,078 | 144,900 | 1,078 |
| 2015-10-15 | 1,062 | 1,104 | 1,046 | 1,097 | 245,100 | 1,097 |
| 2015-10-14 | 1,084 | 1,085 | 1,054 | 1,062 | 149,100 | 1,062 |
| 2015-10-13 | 1,105 | 1,126 | 1,083 | 1,094 | 216,400 | 1,094 |
| 2015-10-09 | 1,088 | 1,113 | 1,079 | 1,104 | 184,300 | 1,104 |
| 2015-10-08 | 1,077 | 1,123 | 1,070 | 1,087 | 379,600 | 1,087 |
| 2015-10-07 | 1,034 | 1,064 | 1,028 | 1,057 | 214,900 | 1,057 |
| 2015-10-06 | 1,025 | 1,042 | 1,018 | 1,034 | 238,500 | 1,034 |
| 2015-10-05 | 1,021 | 1,040 | 1,011 | 1,025 | 249,900 | 1,025 |
| 2015-10-02 | 988 | 1,025 | 971 | 1,021 | 251,700 | 1,021 |
| 2015-10-01 | 983 | 1,005 | 979 | 995 | 269,900 | 995 |
| 2015-09-30 | 967 | 991 | 962 | 983 | 320,600 | 983 |
| 2015-09-29 | 966 | 966 | 936 | 939 | 360,500 | 939 |
| 2015-09-28 | 976 | 1,000 | 959 | 995 | 274,700 | 995 |
| 2015-09-25 | 1,000 | 1,010 | 967 | 983 | 611,700 | 983 |
| 2015-09-24 | 1,092 | 1,101 | 991 | 1,005 | 788,700 | 1,005 |
| 2015-09-18 | 1,149 | 1,153 | 1,120 | 1,130 | 154,200 | 1,130 |
| 2015-09-17 | 1,153 | 1,165 | 1,142 | 1,162 | 84,900 | 1,162 |
| 2015-09-16 | 1,134 | 1,145 | 1,120 | 1,133 | 120,300 | 1,133 |
| 2015-09-15 | 1,150 | 1,157 | 1,112 | 1,117 | 121,000 | 1,117 |
| 2015-09-14 | 1,164 | 1,181 | 1,136 | 1,141 | 141,900 | 1,141 |
| 2015-09-11 | 1,110 | 1,161 | 1,107 | 1,154 | 198,300 | 1,154 |
| 2015-09-10 | 1,150 | 1,150 | 1,114 | 1,134 | 137,700 | 1,134 |
| 2015-09-09 | 1,169 | 1,183 | 1,119 | 1,160 | 401,200 | 1,160 |
| 2015-09-08 | 1,097 | 1,177 | 1,087 | 1,158 | 587,800 | 1,158 |
| 2015-09-07 | 1,096 | 1,109 | 1,070 | 1,097 | 379,800 | 1,097 |
| 2015-09-04 | 1,102 | 1,108 | 1,060 | 1,066 | 216,600 | 1,066 |
| 2015-09-03 | 1,091 | 1,124 | 1,082 | 1,094 | 125,500 | 1,094 |
| 2015-09-02 | 1,053 | 1,108 | 1,046 | 1,078 | 153,700 | 1,078 |
| 2015-09-01 | 1,116 | 1,122 | 1,083 | 1,087 | 133,100 | 1,087 |
| 2015-08-31 | 1,124 | 1,135 | 1,101 | 1,122 | 169,200 | 1,122 |
| 2015-08-28 | 1,141 | 1,158 | 1,124 | 1,143 | 201,700 | 1,143 |
| 2015-08-27 | 1,121 | 1,141 | 1,101 | 1,102 | 299,500 | 1,102 |
| 2015-08-26 | 1,074 | 1,149 | 1,030 | 1,131 | 930,300 | 1,131 |
| 2015-08-25 | 964 | 1,058 | 964 | 999 | 683,400 | 999 |
| 2015-08-24 | 1,106 | 1,110 | 1,068 | 1,070 | 278,100 | 1,070 |
| 2015-08-21 | 1,181 | 1,195 | 1,147 | 1,150 | 265,400 | 1,150 |
| 2015-08-20 | 1,260 | 1,260 | 1,217 | 1,220 | 204,200 | 1,220 |
| 2015-08-19 | 1,258 | 1,287 | 1,258 | 1,271 | 284,400 | 1,271 |
| 2015-08-18 | 1,229 | 1,287 | 1,227 | 1,273 | 455,400 | 1,273 |
| 2015-08-17 | 1,207 | 1,222 | 1,198 | 1,221 | 149,400 | 1,221 |
| 2015-08-14 | 1,221 | 1,221 | 1,194 | 1,200 | 103,600 | 1,200 |
| 2015-08-13 | 1,223 | 1,234 | 1,207 | 1,226 | 164,900 | 1,226 |
| 2015-08-12 | 1,266 | 1,266 | 1,220 | 1,230 | 161,200 | 1,230 |
| 2015-08-11 | 1,280 | 1,288 | 1,260 | 1,266 | 239,900 | 1,266 |
| 2015-08-10 | 1,319 | 1,336 | 1,256 | 1,271 | 637,400 | 1,271 |
| 2015-08-07 | 1,197 | 1,242 | 1,187 | 1,231 | 370,900 | 1,231 |
| 2015-08-06 | 1,188 | 1,224 | 1,187 | 1,193 | 319,900 | 1,193 |
| 2015-08-05 | 1,151 | 1,179 | 1,141 | 1,175 | 129,200 | 1,175 |
| 2015-08-04 | 1,174 | 1,178 | 1,151 | 1,162 | 141,400 | 1,162 |
| 2015-08-03 | 1,183 | 1,183 | 1,154 | 1,162 | 171,600 | 1,162 |
| 2015-07-31 | 1,152 | 1,188 | 1,150 | 1,188 | 362,900 | 1,188 |
| 2015-07-30 | 1,150 | 1,161 | 1,146 | 1,151 | 374,700 | 1,151 |
| 2015-07-29 | 1,158 | 1,162 | 1,134 | 1,145 | 406,600 | 1,145 |
| 2015-07-28 | 1,136 | 1,175 | 1,136 | 1,161 | 603,600 | 1,161 |
| 2015-07-27 | 1,153 | 1,162 | 1,129 | 1,137 | 523,200 | 1,137 |
| 2015-07-24 | 1,201 | 1,202 | 1,167 | 1,175 | 450,900 | 1,175 |
| 2015-07-23 | 1,221 | 1,247 | 1,205 | 1,215 | 434,700 | 1,215 |
| 2015-07-22 | 1,225 | 1,239 | 1,221 | 1,223 | 267,800 | 1,223 |
| 2015-07-21 | 1,255 | 1,255 | 1,217 | 1,242 | 384,500 | 1,242 |
| 2015-07-17 | 1,252 | 1,278 | 1,249 | 1,260 | 234,200 | 1,260 |
| 2015-07-16 | 1,297 | 1,297 | 1,240 | 1,252 | 494,100 | 1,252 |
| 2015-07-15 | 1,330 | 1,330 | 1,285 | 1,295 | 516,000 | 1,295 |
| 2015-07-14 | 1,300 | 1,337 | 1,297 | 1,333 | 425,400 | 1,333 |
| 2015-07-13 | 1,247 | 1,289 | 1,247 | 1,284 | 262,300 | 1,284 |
| 2015-07-10 | 1,239 | 1,261 | 1,225 | 1,236 | 313,800 | 1,236 |
| 2015-07-09 | 1,211 | 1,239 | 1,189 | 1,237 | 222,400 | 1,237 |
| 2015-07-08 | 1,290 | 1,291 | 1,247 | 1,250 | 346,000 | 1,250 |
| 2015-07-07 | 1,312 | 1,320 | 1,296 | 1,299 | 133,700 | 1,299 |
| 2015-07-06 | 1,310 | 1,316 | 1,295 | 1,298 | 189,500 | 1,298 |
| 2015-07-03 | 1,339 | 1,341 | 1,318 | 1,329 | 170,600 | 1,329 |
| 2015-07-02 | 1,347 | 1,347 | 1,331 | 1,336 | 204,300 | 1,336 |
| 2015-07-01 | 1,341 | 1,350 | 1,327 | 1,337 | 179,500 | 1,337 |
| 2015-06-30 | 1,350 | 1,353 | 1,330 | 1,342 | 135,000 | 1,342 |
| 2015-06-29 | 1,382 | 1,382 | 1,350 | 1,351 | 160,300 | 1,351 |
| 2015-06-26 | 1,397 | 1,412 | 1,386 | 1,407 | 342,600 | 1,407 |
| 2015-06-25 | 1,395 | 1,404 | 1,383 | 1,385 | 259,600 | 1,385 |
| 2015-06-24 | 1,361 | 1,396 | 1,359 | 1,394 | 309,100 | 1,394 |
| 2015-06-23 | 1,368 | 1,410 | 1,359 | 1,368 | 473,000 | 1,368 |
| 2015-06-22 | 1,340 | 1,364 | 1,334 | 1,357 | 468,700 | 1,357 |
| 2015-06-19 | 1,316 | 1,343 | 1,295 | 1,339 | 864,200 | 1,339 |
| 2015-06-18 | 1,329 | 1,335 | 1,295 | 1,309 | 875,500 | 1,309 |
| 2015-06-17 | 1,365 | 1,373 | 1,352 | 1,359 | 386,400 | 1,359 |
| 2015-06-16 | 1,380 | 1,394 | 1,371 | 1,378 | 406,000 | 1,378 |
| 2015-06-15 | 1,368 | 1,383 | 1,363 | 1,377 | 584,700 | 1,377 |
| 2015-06-12 | 1,388 | 1,394 | 1,366 | 1,383 | 464,100 | 1,383 |
| 2015-06-11 | 1,410 | 1,417 | 1,380 | 1,388 | 478,700 | 1,388 |
| 2015-06-10 | 1,445 | 1,448 | 1,400 | 1,405 | 445,000 | 1,405 |
| 2015-06-09 | 1,484 | 1,484 | 1,444 | 1,448 | 251,500 | 1,448 |
| 2015-06-08 | 1,492 | 1,497 | 1,468 | 1,484 | 311,000 | 1,484 |
| 2015-06-05 | 1,443 | 1,500 | 1,438 | 1,498 | 542,900 | 1,498 |
| 2015-06-04 | 1,456 | 1,479 | 1,454 | 1,458 | 372,400 | 1,458 |
| 2015-06-03 | 1,460 | 1,466 | 1,433 | 1,456 | 463,900 | 1,456 |
| 2015-06-02 | 1,452 | 1,485 | 1,442 | 1,473 | 318,800 | 1,473 |
| 2015-06-01 | 1,448 | 1,458 | 1,442 | 1,446 | 80,800 | 1,446 |
| 2015-05-29 | 1,450 | 1,451 | 1,417 | 1,448 | 368,000 | 1,448 |
| 2015-05-28 | 1,449 | 1,479 | 1,443 | 1,460 | 466,400 | 1,460 |
| 2015-05-27 | 1,435 | 1,449 | 1,421 | 1,444 | 391,000 | 1,444 |
| 2015-05-26 | 1,430 | 1,442 | 1,424 | 1,438 | 209,000 | 1,438 |
| 2015-05-25 | 1,436 | 1,447 | 1,435 | 1,441 | 142,500 | 1,441 |
| 2015-05-22 | 1,402 | 1,441 | 1,400 | 1,436 | 273,400 | 1,436 |
| 2015-05-21 | 1,402 | 1,414 | 1,393 | 1,402 | 233,000 | 1,402 |
| 2015-05-20 | 1,419 | 1,424 | 1,399 | 1,408 | 226,200 | 1,408 |
| 2015-05-19 | 1,400 | 1,409 | 1,391 | 1,405 | 264,600 | 1,405 |
| 2015-05-18 | 1,409 | 1,415 | 1,378 | 1,386 | 254,600 | 1,386 |
| 2015-05-15 | 1,380 | 1,399 | 1,358 | 1,398 | 376,800 | 1,398 |
| 2015-05-14 | 1,371 | 1,418 | 1,371 | 1,387 | 389,900 | 1,387 |
| 2015-05-13 | 1,395 | 1,402 | 1,372 | 1,379 | 233,900 | 1,379 |
| 2015-05-12 | 1,385 | 1,439 | 1,384 | 1,394 | 294,900 | 1,394 |
| 2015-05-11 | 1,382 | 1,408 | 1,382 | 1,385 | 141,300 | 1,385 |
| 2015-05-08 | 1,375 | 1,380 | 1,353 | 1,379 | 93,900 | 1,379 |
| 2015-05-07 | 1,367 | 1,395 | 1,361 | 1,367 | 182,300 | 1,367 |
| 2015-05-01 | 1,356 | 1,381 | 1,350 | 1,368 | 210,400 | 1,368 |
| 2015-04-30 | 1,351 | 1,374 | 1,323 | 1,368 | 310,100 | 1,368 |
| 2015-04-28 | 1,391 | 1,402 | 1,371 | 1,380 | 385,400 | 1,380 |
| 2015-04-27 | 1,396 | 1,409 | 1,394 | 1,401 | 203,900 | 1,401 |
| 2015-04-24 | 1,416 | 1,427 | 1,393 | 1,411 | 232,400 | 1,411 |
| 2015-04-23 | 1,418 | 1,450 | 1,412 | 1,430 | 206,300 | 1,430 |
| 2015-04-22 | 1,435 | 1,446 | 1,412 | 1,425 | 269,600 | 1,425 |
| 2015-04-21 | 1,438 | 1,454 | 1,419 | 1,428 | 306,400 | 1,428 |
| 2015-04-20 | 1,398 | 1,422 | 1,376 | 1,419 | 264,000 | 1,419 |
| 2015-04-17 | 1,411 | 1,428 | 1,411 | 1,422 | 135,400 | 1,422 |
| 2015-04-16 | 1,420 | 1,436 | 1,410 | 1,428 | 230,500 | 1,428 |
| 2015-04-15 | 1,447 | 1,447 | 1,423 | 1,427 | 154,700 | 1,427 |
| 2015-04-14 | 1,424 | 1,457 | 1,422 | 1,447 | 131,200 | 1,447 |
| 2015-04-13 | 1,440 | 1,445 | 1,417 | 1,437 | 142,700 | 1,437 |
| 2015-04-10 | 1,453 | 1,455 | 1,416 | 1,433 | 309,600 | 1,433 |
| 2015-04-09 | 1,432 | 1,448 | 1,424 | 1,448 | 334,800 | 1,448 |
| 2015-04-08 | 1,426 | 1,443 | 1,419 | 1,428 | 309,700 | 1,428 |
| 2015-04-07 | 1,399 | 1,413 | 1,394 | 1,410 | 230,300 | 1,410 |
| 2015-04-06 | 1,390 | 1,406 | 1,365 | 1,400 | 219,200 | 1,400 |
| 2015-04-03 | 1,396 | 1,396 | 1,378 | 1,390 | 201,300 | 1,390 |
| 2015-04-02 | 1,370 | 1,394 | 1,369 | 1,392 | 355,800 | 1,392 |
| 2015-04-01 | 1,370 | 1,383 | 1,354 | 1,371 | 362,100 | 1,371 |
| 2015-03-31 | 1,376 | 1,400 | 1,376 | 1,380 | 379,800 | 1,380 |
| 2015-03-30 | 1,360 | 1,370 | 1,343 | 1,364 | 304,400 | 1,364 |
| 2015-03-27 | 1,339 | 1,356 | 1,331 | 1,342 | 275,200 | 1,342 |
| 2015-03-26 | 1,367 | 1,373 | 1,356 | 1,362 | 226,300 | 1,362 |
| 2015-03-25 | 1,364 | 1,386 | 1,358 | 1,380 | 211,200 | 1,380 |
| 2015-03-24 | 1,378 | 1,380 | 1,340 | 1,364 | 388,800 | 1,364 |
| 2015-03-23 | 1,395 | 1,404 | 1,383 | 1,393 | 121,500 | 1,393 |
| 2015-03-20 | 1,390 | 1,407 | 1,375 | 1,391 | 222,000 | 1,391 |
| 2015-03-19 | 1,400 | 1,407 | 1,374 | 1,394 | 309,800 | 1,394 |
| 2015-03-18 | 1,362 | 1,413 | 1,358 | 1,411 | 454,700 | 1,411 |
| 2015-03-17 | 1,375 | 1,375 | 1,338 | 1,349 | 342,500 | 1,349 |
| 2015-03-16 | 1,358 | 1,379 | 1,348 | 1,363 | 401,600 | 1,363 |
| 2015-03-13 | 1,352 | 1,370 | 1,343 | 1,358 | 411,400 | 1,358 |
| 2015-03-12 | 1,357 | 1,374 | 1,350 | 1,362 | 232,700 | 1,362 |
| 2015-03-11 | 1,364 | 1,364 | 1,340 | 1,348 | 255,500 | 1,348 |
| 2015-03-10 | 1,350 | 1,377 | 1,350 | 1,369 | 288,400 | 1,369 |
| 2015-03-09 | 1,330 | 1,347 | 1,322 | 1,337 | 160,100 | 1,337 |
| 2015-03-06 | 1,320 | 1,331 | 1,316 | 1,330 | 118,700 | 1,330 |
| 2015-03-05 | 1,310 | 1,326 | 1,306 | 1,313 | 88,400 | 1,313 |
| 2015-03-04 | 1,313 | 1,336 | 1,305 | 1,323 | 217,300 | 1,323 |
| 2015-03-03 | 1,329 | 1,334 | 1,297 | 1,314 | 211,800 | 1,314 |
| 2015-03-02 | 1,301 | 1,331 | 1,291 | 1,326 | 296,500 | 1,326 |
| 2015-02-27 | 1,350 | 1,350 | 1,295 | 1,307 | 608,200 | 1,307 |
| 2015-02-26 | 1,331 | 1,362 | 1,326 | 1,357 | 216,700 | 1,357 |
| 2015-02-25 | 1,350 | 1,364 | 1,337 | 1,342 | 197,600 | 1,342 |
| 2015-02-24 | 1,337 | 1,350 | 1,333 | 1,345 | 168,200 | 1,345 |
| 2015-02-23 | 1,354 | 1,358 | 1,331 | 1,335 | 145,700 | 1,335 |
| 2015-02-20 | 1,356 | 1,374 | 1,343 | 1,351 | 197,400 | 1,351 |
| 2015-02-19 | 1,332 | 1,356 | 1,331 | 1,348 | 313,900 | 1,348 |
| 2015-02-18 | 1,355 | 1,362 | 1,326 | 1,348 | 500,600 | 1,348 |
| 2015-02-17 | 1,335 | 1,379 | 1,330 | 1,367 | 719,600 | 1,367 |
| 2015-02-16 | 1,318 | 1,365 | 1,316 | 1,348 | 767,400 | 1,348 |
| 2015-02-13 | 1,300 | 1,329 | 1,292 | 1,302 | 618,600 | 1,302 |
| 2015-02-12 | 1,270 | 1,329 | 1,269 | 1,303 | 1,084,700 | 1,303 |
| 2015-02-10 | 1,205 | 1,213 | 1,189 | 1,199 | 123,400 | 1,199 |
| 2015-02-09 | 1,199 | 1,215 | 1,188 | 1,213 | 330,600 | 1,213 |
| 2015-02-06 | 1,187 | 1,200 | 1,181 | 1,185 | 160,600 | 1,185 |
| 2015-02-05 | 1,187 | 1,188 | 1,168 | 1,179 | 151,500 | 1,179 |
| 2015-02-04 | 1,169 | 1,200 | 1,168 | 1,187 | 223,700 | 1,187 |
| 2015-02-03 | 1,176 | 1,176 | 1,140 | 1,152 | 292,900 | 1,152 |
| 2015-02-02 | 1,171 | 1,179 | 1,163 | 1,175 | 178,400 | 1,175 |
| 2015-01-30 | 1,184 | 1,198 | 1,168 | 1,172 | 217,600 | 1,172 |
| 2015-01-29 | 1,180 | 1,186 | 1,168 | 1,171 | 175,300 | 1,171 |
| 2015-01-28 | 1,173 | 1,185 | 1,166 | 1,183 | 161,700 | 1,183 |
| 2015-01-27 | 1,137 | 1,183 | 1,136 | 1,180 | 424,800 | 1,180 |
| 2015-01-26 | 1,108 | 1,130 | 1,102 | 1,130 | 203,500 | 1,130 |
| 2015-01-23 | 1,109 | 1,124 | 1,105 | 1,114 | 202,200 | 1,114 |
| 2015-01-22 | 1,109 | 1,110 | 1,090 | 1,099 | 143,600 | 1,099 |
| 2015-01-21 | 1,116 | 1,122 | 1,105 | 1,111 | 133,700 | 1,111 |
| 2015-01-20 | 1,105 | 1,127 | 1,103 | 1,113 | 327,500 | 1,113 |
| 2015-01-19 | 1,108 | 1,113 | 1,090 | 1,104 | 211,900 | 1,104 |
| 2015-01-16 | 1,080 | 1,110 | 1,071 | 1,107 | 335,200 | 1,107 |
| 2015-01-15 | 1,075 | 1,118 | 1,074 | 1,105 | 286,600 | 1,105 |
| 2015-01-14 | 1,093 | 1,100 | 1,076 | 1,081 | 176,500 | 1,081 |
| 2015-01-13 | 1,097 | 1,109 | 1,080 | 1,104 | 320,800 | 1,104 |
| 2015-01-09 | 1,123 | 1,127 | 1,104 | 1,116 | 362,000 | 1,116 |
| 2015-01-08 | 1,129 | 1,140 | 1,114 | 1,121 | 358,200 | 1,121 |
| 2015-01-07 | 1,123 | 1,138 | 1,100 | 1,126 | 492,100 | 1,126 |
| 2015-01-06 | 1,186 | 1,190 | 1,108 | 1,141 | 897,600 | 1,141 |
| 2015-01-05 | 1,094 | 1,114 | 1,089 | 1,096 | 192,100 | 1,096 |
分割・併合履歴 ： [1988-03-22]1株→1.1株 [1987-03-20]1株→1.05株 [1985-03-20]1株→1.05株
