6135 (株)牧野フライス製作所 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 | 931 | 942 | 918 | 918 | 513,000 | 4,590 |
| 2015-12-29 | 919 | 924 | 905 | 922 | 427,000 | 4,610 |
| 2015-12-28 | 897 | 925 | 897 | 915 | 671,000 | 4,575 |
| 2015-12-25 | 901 | 912 | 888 | 893 | 814,000 | 4,465 |
| 2015-12-24 | 907 | 925 | 907 | 913 | 853,000 | 4,565 |
| 2015-12-22 | 921 | 923 | 899 | 907 | 1,002,000 | 4,535 |
| 2015-12-21 | 900 | 924 | 890 | 919 | 1,316,000 | 4,595 |
| 2015-12-18 | 936 | 949 | 910 | 916 | 1,529,000 | 4,580 |
| 2015-12-17 | 958 | 970 | 937 | 942 | 1,188,000 | 4,710 |
| 2015-12-16 | 925 | 936 | 919 | 928 | 1,109,000 | 4,640 |
| 2015-12-15 | 946 | 947 | 902 | 913 | 2,991,000 | 4,565 |
| 2015-12-14 | 940 | 944 | 920 | 943 | 1,309,000 | 4,715 |
| 2015-12-11 | 961 | 972 | 956 | 964 | 952,000 | 4,820 |
| 2015-12-10 | 979 | 986 | 948 | 960 | 2,153,000 | 4,800 |
| 2015-12-09 | 988 | 1,003 | 979 | 994 | 992,000 | 4,970 |
| 2015-12-08 | 1,030 | 1,032 | 987 | 991 | 3,197,000 | 4,955 |
| 2015-12-07 | 1,012 | 1,038 | 1,012 | 1,025 | 1,519,000 | 5,125 |
| 2015-12-04 | 976 | 1,009 | 973 | 997 | 1,241,000 | 4,985 |
| 2015-12-03 | 1,011 | 1,018 | 1,002 | 1,016 | 890,000 | 5,080 |
| 2015-12-02 | 1,025 | 1,025 | 1,007 | 1,013 | 910,000 | 5,065 |
| 2015-12-01 | 1,009 | 1,028 | 995 | 1,025 | 1,136,000 | 5,125 |
| 2015-11-30 | 988 | 1,015 | 986 | 1,006 | 1,387,000 | 5,030 |
| 2015-11-27 | 988 | 993 | 973 | 986 | 896,000 | 4,930 |
| 2015-11-26 | 977 | 988 | 972 | 981 | 1,087,000 | 4,905 |
| 2015-11-25 | 977 | 977 | 966 | 967 | 648,000 | 4,835 |
| 2015-11-24 | 966 | 979 | 961 | 977 | 1,201,000 | 4,885 |
| 2015-11-20 | 955 | 965 | 954 | 962 | 844,000 | 4,810 |
| 2015-11-19 | 965 | 966 | 947 | 953 | 1,186,000 | 4,765 |
| 2015-11-18 | 976 | 979 | 950 | 952 | 941,000 | 4,760 |
| 2015-11-17 | 967 | 979 | 960 | 970 | 1,490,000 | 4,850 |
| 2015-11-16 | 948 | 955 | 940 | 946 | 1,052,000 | 4,730 |
| 2015-11-13 | 950 | 973 | 948 | 964 | 1,856,000 | 4,820 |
| 2015-11-12 | 975 | 981 | 938 | 964 | 4,505,000 | 4,820 |
| 2015-11-11 | 1,048 | 1,067 | 1,005 | 1,020 | 2,821,000 | 5,100 |
| 2015-11-10 | 1,001 | 1,043 | 1,001 | 1,032 | 2,152,000 | 5,160 |
| 2015-11-09 | 1,000 | 1,025 | 991 | 1,021 | 1,994,000 | 5,105 |
| 2015-11-06 | 970 | 984 | 958 | 982 | 1,464,000 | 4,910 |
| 2015-11-05 | 975 | 978 | 960 | 965 | 1,230,000 | 4,825 |
| 2015-11-04 | 962 | 995 | 946 | 968 | 4,059,000 | 4,840 |
| 2015-11-02 | 975 | 1,002 | 955 | 971 | 5,536,000 | 4,855 |
| 2015-10-30 | 922 | 965 | 911 | 945 | 2,506,000 | 4,725 |
| 2015-10-29 | 917 | 945 | 915 | 938 | 3,007,000 | 4,690 |
| 2015-10-28 | 887 | 905 | 880 | 887 | 1,633,000 | 4,435 |
| 2015-10-27 | 925 | 929 | 893 | 895 | 2,444,000 | 4,475 |
| 2015-10-26 | 921 | 944 | 913 | 939 | 3,315,000 | 4,695 |
| 2015-10-23 | 883 | 914 | 877 | 907 | 3,250,000 | 4,535 |
| 2015-10-22 | 856 | 876 | 849 | 853 | 1,155,000 | 4,265 |
| 2015-10-21 | 822 | 866 | 817 | 865 | 2,597,000 | 4,325 |
| 2015-10-20 | 831 | 832 | 811 | 822 | 695,000 | 4,110 |
| 2015-10-19 | 850 | 850 | 820 | 825 | 1,347,000 | 4,125 |
| 2015-10-16 | 845 | 856 | 833 | 845 | 1,934,000 | 4,225 |
| 2015-10-15 | 824 | 838 | 808 | 836 | 2,085,000 | 4,180 |
| 2015-10-14 | 852 | 856 | 822 | 834 | 2,733,000 | 4,170 |
| 2015-10-13 | 880 | 901 | 853 | 856 | 2,950,000 | 4,280 |
| 2015-10-09 | 872 | 888 | 866 | 869 | 1,851,000 | 4,345 |
| 2015-10-08 | 860 | 880 | 848 | 860 | 4,126,000 | 4,300 |
| 2015-10-07 | 790 | 846 | 785 | 839 | 2,416,000 | 4,195 |
| 2015-10-06 | 785 | 801 | 784 | 787 | 1,938,000 | 3,935 |
| 2015-10-05 | 761 | 786 | 757 | 770 | 1,431,000 | 3,850 |
| 2015-10-02 | 748 | 766 | 739 | 753 | 1,145,000 | 3,765 |
| 2015-10-01 | 752 | 772 | 748 | 760 | 1,531,000 | 3,800 |
| 2015-09-30 | 736 | 759 | 719 | 747 | 2,730,000 | 3,735 |
| 2015-09-29 | 735 | 746 | 720 | 721 | 3,306,000 | 3,605 |
| 2015-09-28 | 757 | 766 | 746 | 758 | 1,621,000 | 3,790 |
| 2015-09-25 | 765 | 767 | 742 | 765 | 2,050,000 | 3,825 |
| 2015-09-24 | 787 | 787 | 757 | 761 | 1,944,000 | 3,805 |
| 2015-09-18 | 826 | 827 | 794 | 796 | 1,863,000 | 3,980 |
| 2015-09-17 | 825 | 841 | 822 | 834 | 1,369,000 | 4,170 |
| 2015-09-16 | 812 | 820 | 797 | 802 | 2,629,000 | 4,010 |
| 2015-09-15 | 798 | 812 | 796 | 797 | 1,196,000 | 3,985 |
| 2015-09-14 | 822 | 823 | 795 | 798 | 1,659,000 | 3,990 |
| 2015-09-11 | 828 | 834 | 819 | 822 | 1,573,000 | 4,110 |
| 2015-09-10 | 824 | 835 | 808 | 828 | 1,900,000 | 4,140 |
| 2015-09-09 | 830 | 844 | 825 | 837 | 1,947,000 | 4,185 |
| 2015-09-08 | 809 | 827 | 800 | 800 | 1,526,000 | 4,000 |
| 2015-09-07 | 804 | 819 | 788 | 806 | 1,688,000 | 4,030 |
| 2015-09-04 | 830 | 837 | 794 | 806 | 3,432,000 | 4,030 |
| 2015-09-03 | 843 | 853 | 822 | 825 | 2,078,000 | 4,125 |
| 2015-09-02 | 845 | 863 | 833 | 836 | 4,261,000 | 4,180 |
| 2015-09-01 | 931 | 933 | 873 | 875 | 2,848,000 | 4,375 |
| 2015-08-31 | 960 | 960 | 924 | 941 | 1,534,000 | 4,705 |
| 2015-08-28 | 972 | 991 | 961 | 971 | 2,121,000 | 4,855 |
| 2015-08-27 | 957 | 967 | 938 | 949 | 2,170,000 | 4,745 |
| 2015-08-26 | 901 | 947 | 893 | 934 | 2,057,000 | 4,670 |
| 2015-08-25 | 880 | 943 | 878 | 897 | 1,715,000 | 4,485 |
| 2015-08-24 | 942 | 961 | 903 | 910 | 2,432,000 | 4,550 |
| 2015-08-21 | 995 | 995 | 966 | 972 | 1,633,000 | 4,860 |
| 2015-08-20 | 1,021 | 1,027 | 1,013 | 1,019 | 1,167,000 | 5,095 |
| 2015-08-19 | 1,041 | 1,041 | 1,022 | 1,028 | 894,000 | 5,140 |
| 2015-08-18 | 1,036 | 1,047 | 1,027 | 1,044 | 721,000 | 5,220 |
| 2015-08-17 | 1,034 | 1,038 | 1,025 | 1,033 | 531,000 | 5,165 |
| 2015-08-14 | 1,027 | 1,034 | 1,025 | 1,032 | 1,029,000 | 5,160 |
| 2015-08-13 | 1,025 | 1,048 | 1,023 | 1,030 | 1,091,000 | 5,150 |
| 2015-08-12 | 1,070 | 1,076 | 1,030 | 1,039 | 1,549,000 | 5,195 |
| 2015-08-11 | 1,089 | 1,105 | 1,080 | 1,090 | 1,274,000 | 5,450 |
| 2015-08-10 | 1,069 | 1,088 | 1,061 | 1,081 | 2,444,000 | 5,405 |
| 2015-08-07 | 1,035 | 1,066 | 1,031 | 1,065 | 2,146,000 | 5,325 |
| 2015-08-06 | 1,049 | 1,068 | 1,039 | 1,039 | 1,200,000 | 5,195 |
| 2015-08-05 | 1,046 | 1,063 | 1,033 | 1,050 | 926,000 | 5,250 |
| 2015-08-04 | 1,036 | 1,055 | 1,028 | 1,048 | 1,889,000 | 5,240 |
| 2015-08-03 | 1,085 | 1,085 | 1,028 | 1,035 | 2,475,000 | 5,175 |
| 2015-07-31 | 1,066 | 1,092 | 1,052 | 1,081 | 1,099,000 | 5,405 |
| 2015-07-30 | 1,072 | 1,091 | 1,072 | 1,080 | 1,102,000 | 5,400 |
| 2015-07-29 | 1,068 | 1,077 | 1,037 | 1,069 | 1,842,000 | 5,345 |
| 2015-07-28 | 1,070 | 1,080 | 1,051 | 1,075 | 1,603,000 | 5,375 |
| 2015-07-27 | 1,071 | 1,100 | 1,069 | 1,079 | 2,372,000 | 5,395 |
| 2015-07-24 | 1,094 | 1,107 | 1,069 | 1,072 | 3,656,000 | 5,360 |
| 2015-07-23 | 1,149 | 1,161 | 1,085 | 1,094 | 4,049,000 | 5,470 |
| 2015-07-22 | 1,178 | 1,178 | 1,150 | 1,152 | 1,499,000 | 5,760 |
| 2015-07-21 | 1,195 | 1,202 | 1,182 | 1,195 | 906,000 | 5,975 |
| 2015-07-17 | 1,185 | 1,188 | 1,171 | 1,176 | 958,000 | 5,880 |
| 2015-07-16 | 1,175 | 1,193 | 1,159 | 1,190 | 1,494,000 | 5,950 |
| 2015-07-15 | 1,188 | 1,200 | 1,146 | 1,162 | 1,867,000 | 5,810 |
| 2015-07-14 | 1,217 | 1,223 | 1,182 | 1,192 | 1,354,000 | 5,960 |
| 2015-07-13 | 1,200 | 1,206 | 1,183 | 1,187 | 744,000 | 5,935 |
| 2015-07-10 | 1,165 | 1,198 | 1,144 | 1,185 | 1,672,000 | 5,925 |
| 2015-07-09 | 1,151 | 1,180 | 1,118 | 1,171 | 2,709,000 | 5,855 |
| 2015-07-08 | 1,242 | 1,244 | 1,191 | 1,195 | 1,116,000 | 5,975 |
| 2015-07-07 | 1,270 | 1,272 | 1,235 | 1,236 | 794,000 | 6,180 |
| 2015-07-06 | 1,257 | 1,266 | 1,235 | 1,244 | 1,339,000 | 6,220 |
| 2015-07-03 | 1,281 | 1,281 | 1,264 | 1,274 | 848,000 | 6,370 |
| 2015-07-02 | 1,278 | 1,288 | 1,258 | 1,271 | 1,715,000 | 6,355 |
| 2015-07-01 | 1,248 | 1,264 | 1,240 | 1,261 | 841,000 | 6,305 |
| 2015-06-30 | 1,235 | 1,243 | 1,225 | 1,235 | 1,130,000 | 6,175 |
| 2015-06-29 | 1,233 | 1,253 | 1,229 | 1,247 | 1,755,000 | 6,235 |
| 2015-06-26 | 1,304 | 1,304 | 1,284 | 1,293 | 892,000 | 6,465 |
| 2015-06-25 | 1,298 | 1,318 | 1,291 | 1,302 | 814,000 | 6,510 |
| 2015-06-24 | 1,300 | 1,318 | 1,295 | 1,306 | 769,000 | 6,530 |
| 2015-06-23 | 1,288 | 1,305 | 1,282 | 1,300 | 1,530,000 | 6,500 |
| 2015-06-22 | 1,304 | 1,305 | 1,244 | 1,269 | 3,093,000 | 6,345 |
| 2015-06-19 | 1,312 | 1,319 | 1,270 | 1,295 | 3,019,000 | 6,475 |
| 2015-06-18 | 1,319 | 1,339 | 1,311 | 1,313 | 1,662,000 | 6,565 |
| 2015-06-17 | 1,326 | 1,337 | 1,306 | 1,317 | 1,034,000 | 6,585 |
| 2015-06-16 | 1,332 | 1,342 | 1,317 | 1,325 | 1,059,000 | 6,625 |
| 2015-06-15 | 1,313 | 1,343 | 1,313 | 1,342 | 1,454,000 | 6,710 |
| 2015-06-12 | 1,291 | 1,346 | 1,290 | 1,323 | 3,141,000 | 6,615 |
| 2015-06-11 | 1,280 | 1,298 | 1,273 | 1,290 | 1,268,000 | 6,450 |
| 2015-06-10 | 1,291 | 1,303 | 1,268 | 1,275 | 1,826,000 | 6,375 |
| 2015-06-09 | 1,296 | 1,312 | 1,265 | 1,275 | 1,799,000 | 6,375 |
| 2015-06-08 | 1,329 | 1,338 | 1,312 | 1,313 | 1,119,000 | 6,565 |
| 2015-06-05 | 1,318 | 1,319 | 1,301 | 1,312 | 874,000 | 6,560 |
| 2015-06-04 | 1,290 | 1,322 | 1,286 | 1,317 | 3,053,000 | 6,585 |
| 2015-06-03 | 1,270 | 1,297 | 1,261 | 1,273 | 1,807,000 | 6,365 |
| 2015-06-02 | 1,275 | 1,281 | 1,261 | 1,267 | 1,108,000 | 6,335 |
| 2015-06-01 | 1,219 | 1,265 | 1,218 | 1,261 | 1,364,000 | 6,305 |
| 2015-05-29 | 1,220 | 1,232 | 1,211 | 1,226 | 1,035,000 | 6,130 |
| 2015-05-28 | 1,220 | 1,233 | 1,220 | 1,226 | 1,226,000 | 6,130 |
| 2015-05-27 | 1,186 | 1,220 | 1,181 | 1,213 | 1,523,000 | 6,065 |
| 2015-05-26 | 1,189 | 1,189 | 1,177 | 1,185 | 619,000 | 5,925 |
| 2015-05-25 | 1,176 | 1,191 | 1,169 | 1,189 | 1,154,000 | 5,945 |
| 2015-05-22 | 1,157 | 1,173 | 1,155 | 1,172 | 511,000 | 5,860 |
| 2015-05-21 | 1,165 | 1,175 | 1,157 | 1,157 | 758,000 | 5,785 |
| 2015-05-20 | 1,169 | 1,178 | 1,159 | 1,173 | 836,000 | 5,865 |
| 2015-05-19 | 1,170 | 1,177 | 1,155 | 1,169 | 993,000 | 5,845 |
| 2015-05-18 | 1,161 | 1,173 | 1,155 | 1,172 | 543,000 | 5,860 |
| 2015-05-15 | 1,171 | 1,174 | 1,164 | 1,166 | 798,000 | 5,830 |
| 2015-05-14 | 1,164 | 1,174 | 1,154 | 1,159 | 982,000 | 5,795 |
| 2015-05-13 | 1,138 | 1,165 | 1,138 | 1,162 | 953,000 | 5,810 |
| 2015-05-12 | 1,137 | 1,163 | 1,133 | 1,147 | 1,976,000 | 5,735 |
| 2015-05-11 | 1,134 | 1,155 | 1,134 | 1,143 | 1,178,000 | 5,715 |
| 2015-05-08 | 1,120 | 1,137 | 1,111 | 1,127 | 985,000 | 5,635 |
| 2015-05-07 | 1,101 | 1,144 | 1,101 | 1,120 | 2,075,000 | 5,600 |
| 2015-05-01 | 1,130 | 1,148 | 1,095 | 1,116 | 3,241,000 | 5,580 |
| 2015-04-30 | 1,053 | 1,149 | 1,027 | 1,100 | 5,340,000 | 5,500 |
| 2015-04-28 | 1,061 | 1,074 | 1,058 | 1,071 | 1,071,000 | 5,355 |
| 2015-04-27 | 1,072 | 1,073 | 1,053 | 1,059 | 1,004,000 | 5,295 |
| 2015-04-24 | 1,089 | 1,095 | 1,075 | 1,082 | 793,000 | 5,410 |
| 2015-04-23 | 1,086 | 1,099 | 1,068 | 1,085 | 1,602,000 | 5,425 |
| 2015-04-22 | 1,080 | 1,082 | 1,065 | 1,073 | 1,445,000 | 5,365 |
| 2015-04-21 | 1,055 | 1,087 | 1,052 | 1,082 | 3,052,000 | 5,410 |
| 2015-04-20 | 1,035 | 1,055 | 1,026 | 1,047 | 1,565,000 | 5,235 |
| 2015-04-17 | 1,014 | 1,041 | 1,008 | 1,032 | 1,385,000 | 5,160 |
| 2015-04-16 | 1,017 | 1,027 | 1,009 | 1,015 | 829,000 | 5,075 |
| 2015-04-15 | 1,026 | 1,029 | 1,013 | 1,016 | 642,000 | 5,080 |
| 2015-04-14 | 1,026 | 1,042 | 1,026 | 1,031 | 743,000 | 5,155 |
| 2015-04-13 | 1,034 | 1,040 | 1,019 | 1,037 | 777,000 | 5,185 |
| 2015-04-10 | 1,020 | 1,036 | 1,008 | 1,033 | 1,033,000 | 5,165 |
| 2015-04-09 | 1,021 | 1,024 | 1,009 | 1,013 | 378,000 | 5,065 |
| 2015-04-08 | 994 | 1,025 | 994 | 1,014 | 1,063,000 | 5,070 |
| 2015-04-07 | 999 | 1,001 | 986 | 991 | 747,000 | 4,955 |
| 2015-04-06 | 991 | 996 | 987 | 994 | 550,000 | 4,970 |
| 2015-04-03 | 1,001 | 1,006 | 995 | 1,005 | 392,000 | 5,025 |
| 2015-04-02 | 998 | 1,010 | 997 | 1,001 | 653,000 | 5,005 |
| 2015-04-01 | 1,014 | 1,021 | 992 | 1,000 | 1,061,000 | 5,000 |
| 2015-03-31 | 1,039 | 1,062 | 1,020 | 1,022 | 1,701,000 | 5,110 |
| 2015-03-30 | 1,015 | 1,026 | 1,003 | 1,023 | 879,000 | 5,115 |
| 2015-03-27 | 1,011 | 1,039 | 1,002 | 1,015 | 1,007,000 | 5,075 |
| 2015-03-26 | 1,026 | 1,035 | 1,013 | 1,016 | 917,000 | 5,080 |
| 2015-03-25 | 1,016 | 1,048 | 1,016 | 1,046 | 1,344,000 | 5,230 |
| 2015-03-24 | 1,029 | 1,030 | 1,013 | 1,016 | 617,000 | 5,080 |
| 2015-03-23 | 1,030 | 1,037 | 1,010 | 1,033 | 2,407,000 | 5,165 |
| 2015-03-20 | 1,036 | 1,041 | 1,018 | 1,026 | 950,000 | 5,130 |
| 2015-03-19 | 1,070 | 1,070 | 1,040 | 1,045 | 991,000 | 5,225 |
| 2015-03-18 | 1,031 | 1,071 | 1,028 | 1,068 | 1,855,000 | 5,340 |
| 2015-03-17 | 1,039 | 1,039 | 1,030 | 1,032 | 628,000 | 5,160 |
| 2015-03-16 | 1,025 | 1,043 | 1,021 | 1,031 | 908,000 | 5,155 |
| 2015-03-13 | 1,026 | 1,030 | 1,019 | 1,019 | 770,000 | 5,095 |
| 2015-03-12 | 1,026 | 1,030 | 1,014 | 1,021 | 694,000 | 5,105 |
| 2015-03-11 | 1,000 | 1,020 | 996 | 1,018 | 925,000 | 5,090 |
| 2015-03-10 | 991 | 1,017 | 991 | 1,006 | 1,279,000 | 5,030 |
| 2015-03-09 | 995 | 996 | 985 | 990 | 518,000 | 4,950 |
| 2015-03-06 | 1,000 | 1,006 | 995 | 999 | 661,000 | 4,995 |
| 2015-03-05 | 995 | 999 | 989 | 993 | 610,000 | 4,965 |
| 2015-03-04 | 988 | 1,001 | 978 | 997 | 1,128,000 | 4,985 |
| 2015-03-03 | 1,006 | 1,006 | 982 | 989 | 969,000 | 4,945 |
| 2015-03-02 | 1,010 | 1,011 | 994 | 997 | 706,000 | 4,985 |
| 2015-02-27 | 1,015 | 1,017 | 1,002 | 1,007 | 948,000 | 5,035 |
| 2015-02-26 | 1,028 | 1,031 | 1,014 | 1,018 | 1,472,000 | 5,090 |
| 2015-02-25 | 1,035 | 1,039 | 1,020 | 1,025 | 1,605,000 | 5,125 |
| 2015-02-24 | 1,009 | 1,032 | 1,003 | 1,028 | 1,977,000 | 5,140 |
| 2015-02-23 | 1,010 | 1,022 | 999 | 1,006 | 1,854,000 | 5,030 |
| 2015-02-20 | 987 | 1,003 | 984 | 1,000 | 1,675,000 | 5,000 |
| 2015-02-19 | 971 | 986 | 967 | 977 | 955,000 | 4,885 |
| 2015-02-18 | 988 | 988 | 963 | 966 | 1,339,000 | 4,830 |
| 2015-02-17 | 947 | 968 | 946 | 965 | 861,000 | 4,825 |
| 2015-02-16 | 972 | 979 | 947 | 955 | 1,763,000 | 4,775 |
| 2015-02-13 | 982 | 984 | 955 | 965 | 1,934,000 | 4,825 |
| 2015-02-12 | 1,010 | 1,010 | 981 | 982 | 1,493,000 | 4,910 |
| 2015-02-10 | 1,005 | 1,008 | 990 | 996 | 947,000 | 4,980 |
| 2015-02-09 | 998 | 1,005 | 990 | 1,001 | 1,175,000 | 5,005 |
| 2015-02-06 | 978 | 990 | 973 | 982 | 1,194,000 | 4,910 |
| 2015-02-05 | 978 | 999 | 963 | 972 | 1,898,000 | 4,860 |
| 2015-02-04 | 959 | 986 | 954 | 973 | 2,262,000 | 4,865 |
| 2015-02-03 | 973 | 974 | 929 | 934 | 3,096,000 | 4,670 |
| 2015-02-02 | 979 | 998 | 924 | 965 | 5,530,000 | 4,825 |
| 2015-01-30 | 1,014 | 1,032 | 1,004 | 1,024 | 2,489,000 | 5,120 |
| 2015-01-29 | 1,023 | 1,034 | 986 | 995 | 2,719,000 | 4,975 |
| 2015-01-28 | 1,010 | 1,040 | 1,004 | 1,035 | 1,613,000 | 5,175 |
| 2015-01-27 | 1,025 | 1,044 | 1,004 | 1,022 | 2,740,000 | 5,110 |
| 2015-01-26 | 1,013 | 1,027 | 1,003 | 1,009 | 1,344,000 | 5,045 |
| 2015-01-23 | 1,024 | 1,037 | 1,005 | 1,013 | 3,189,000 | 5,065 |
| 2015-01-22 | 990 | 1,023 | 990 | 1,001 | 2,425,000 | 5,005 |
| 2015-01-21 | 1,002 | 1,003 | 972 | 979 | 2,070,000 | 4,895 |
| 2015-01-20 | 1,021 | 1,033 | 1,004 | 1,015 | 2,211,000 | 5,075 |
| 2015-01-19 | 1,003 | 1,017 | 984 | 1,012 | 2,762,000 | 5,060 |
| 2015-01-16 | 965 | 995 | 965 | 993 | 2,657,000 | 4,965 |
| 2015-01-15 | 960 | 994 | 942 | 989 | 3,456,000 | 4,945 |
| 2015-01-14 | 971 | 984 | 951 | 960 | 2,872,000 | 4,800 |
| 2015-01-13 | 958 | 978 | 950 | 975 | 2,753,000 | 4,875 |
| 2015-01-09 | 938 | 972 | 936 | 968 | 3,428,000 | 4,840 |
| 2015-01-08 | 904 | 933 | 900 | 927 | 3,086,000 | 4,635 |
| 2015-01-07 | 863 | 880 | 863 | 874 | 623,000 | 4,370 |
| 2015-01-06 | 884 | 889 | 872 | 873 | 1,050,000 | 4,365 |
| 2015-01-05 | 901 | 914 | 884 | 908 | 655,000 | 4,540 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株