6140 旭ダイヤモンド工業(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 | 1,320 | 1,327 | 1,291 | 1,303 | 365,500 | 1,303 |
| 2015-12-29 | 1,299 | 1,324 | 1,287 | 1,322 | 252,000 | 1,322 |
| 2015-12-28 | 1,305 | 1,330 | 1,298 | 1,317 | 221,400 | 1,317 |
| 2015-12-25 | 1,335 | 1,335 | 1,294 | 1,301 | 236,000 | 1,301 |
| 2015-12-24 | 1,340 | 1,341 | 1,318 | 1,320 | 299,500 | 1,320 |
| 2015-12-22 | 1,357 | 1,357 | 1,321 | 1,323 | 311,700 | 1,323 |
| 2015-12-21 | 1,358 | 1,363 | 1,331 | 1,357 | 281,600 | 1,357 |
| 2015-12-18 | 1,401 | 1,427 | 1,375 | 1,375 | 377,700 | 1,375 |
| 2015-12-17 | 1,392 | 1,422 | 1,386 | 1,405 | 361,800 | 1,405 |
| 2015-12-16 | 1,363 | 1,392 | 1,361 | 1,370 | 261,900 | 1,370 |
| 2015-12-15 | 1,366 | 1,374 | 1,350 | 1,355 | 259,100 | 1,355 |
| 2015-12-14 | 1,368 | 1,380 | 1,354 | 1,374 | 190,700 | 1,374 |
| 2015-12-11 | 1,384 | 1,430 | 1,384 | 1,408 | 341,200 | 1,408 |
| 2015-12-10 | 1,404 | 1,415 | 1,388 | 1,391 | 214,100 | 1,391 |
| 2015-12-09 | 1,428 | 1,449 | 1,416 | 1,422 | 242,400 | 1,422 |
| 2015-12-08 | 1,464 | 1,467 | 1,437 | 1,443 | 197,800 | 1,443 |
| 2015-12-07 | 1,480 | 1,483 | 1,463 | 1,474 | 264,900 | 1,474 |
| 2015-12-04 | 1,454 | 1,477 | 1,436 | 1,456 | 735,000 | 1,456 |
| 2015-12-03 | 1,465 | 1,477 | 1,452 | 1,472 | 331,000 | 1,472 |
| 2015-12-02 | 1,473 | 1,488 | 1,461 | 1,468 | 640,700 | 1,468 |
| 2015-12-01 | 1,459 | 1,483 | 1,450 | 1,480 | 718,400 | 1,480 |
| 2015-11-30 | 1,412 | 1,465 | 1,408 | 1,447 | 1,093,100 | 1,447 |
| 2015-11-27 | 1,383 | 1,414 | 1,377 | 1,408 | 377,400 | 1,408 |
| 2015-11-26 | 1,387 | 1,393 | 1,379 | 1,384 | 169,300 | 1,384 |
| 2015-11-25 | 1,383 | 1,383 | 1,371 | 1,377 | 103,400 | 1,377 |
| 2015-11-24 | 1,367 | 1,385 | 1,366 | 1,383 | 154,800 | 1,383 |
| 2015-11-20 | 1,360 | 1,379 | 1,357 | 1,375 | 201,600 | 1,375 |
| 2015-11-19 | 1,365 | 1,365 | 1,350 | 1,364 | 156,600 | 1,364 |
| 2015-11-18 | 1,360 | 1,372 | 1,348 | 1,356 | 187,000 | 1,356 |
| 2015-11-17 | 1,350 | 1,360 | 1,347 | 1,354 | 191,000 | 1,354 |
| 2015-11-16 | 1,315 | 1,342 | 1,314 | 1,336 | 152,100 | 1,336 |
| 2015-11-13 | 1,325 | 1,340 | 1,315 | 1,337 | 284,500 | 1,337 |
| 2015-11-12 | 1,337 | 1,348 | 1,315 | 1,342 | 249,600 | 1,342 |
| 2015-11-11 | 1,353 | 1,354 | 1,310 | 1,333 | 379,800 | 1,333 |
| 2015-11-10 | 1,349 | 1,361 | 1,341 | 1,355 | 157,500 | 1,355 |
| 2015-11-09 | 1,350 | 1,366 | 1,350 | 1,361 | 331,000 | 1,361 |
| 2015-11-06 | 1,336 | 1,348 | 1,329 | 1,344 | 323,800 | 1,344 |
| 2015-11-05 | 1,332 | 1,343 | 1,326 | 1,335 | 398,100 | 1,335 |
| 2015-11-04 | 1,314 | 1,339 | 1,304 | 1,326 | 480,800 | 1,326 |
| 2015-11-02 | 1,260 | 1,317 | 1,247 | 1,313 | 651,200 | 1,313 |
| 2015-10-30 | 1,290 | 1,310 | 1,275 | 1,285 | 269,800 | 1,285 |
| 2015-10-29 | 1,307 | 1,312 | 1,290 | 1,308 | 263,700 | 1,308 |
| 2015-10-28 | 1,312 | 1,312 | 1,278 | 1,286 | 316,300 | 1,286 |
| 2015-10-27 | 1,310 | 1,319 | 1,291 | 1,296 | 453,500 | 1,296 |
| 2015-10-26 | 1,298 | 1,315 | 1,285 | 1,310 | 479,900 | 1,310 |
| 2015-10-23 | 1,274 | 1,296 | 1,269 | 1,278 | 347,300 | 1,278 |
| 2015-10-22 | 1,239 | 1,267 | 1,223 | 1,252 | 260,100 | 1,252 |
| 2015-10-21 | 1,238 | 1,259 | 1,229 | 1,256 | 265,700 | 1,256 |
| 2015-10-20 | 1,240 | 1,242 | 1,221 | 1,238 | 107,700 | 1,238 |
| 2015-10-19 | 1,247 | 1,247 | 1,217 | 1,224 | 229,200 | 1,224 |
| 2015-10-16 | 1,248 | 1,258 | 1,242 | 1,250 | 230,400 | 1,250 |
| 2015-10-15 | 1,218 | 1,259 | 1,215 | 1,252 | 309,600 | 1,252 |
| 2015-10-14 | 1,235 | 1,235 | 1,215 | 1,221 | 216,300 | 1,221 |
| 2015-10-13 | 1,253 | 1,267 | 1,247 | 1,251 | 270,500 | 1,251 |
| 2015-10-09 | 1,233 | 1,257 | 1,232 | 1,249 | 392,900 | 1,249 |
| 2015-10-08 | 1,218 | 1,239 | 1,210 | 1,220 | 497,600 | 1,220 |
| 2015-10-07 | 1,164 | 1,214 | 1,161 | 1,209 | 395,300 | 1,209 |
| 2015-10-06 | 1,163 | 1,178 | 1,156 | 1,162 | 429,600 | 1,162 |
| 2015-10-05 | 1,137 | 1,163 | 1,133 | 1,144 | 419,100 | 1,144 |
| 2015-10-02 | 1,106 | 1,140 | 1,101 | 1,128 | 300,200 | 1,128 |
| 2015-10-01 | 1,090 | 1,120 | 1,083 | 1,113 | 237,300 | 1,113 |
| 2015-09-30 | 1,073 | 1,089 | 1,064 | 1,081 | 276,100 | 1,081 |
| 2015-09-29 | 1,081 | 1,086 | 1,052 | 1,052 | 375,600 | 1,052 |
| 2015-09-28 | 1,109 | 1,121 | 1,087 | 1,097 | 347,700 | 1,097 |
| 2015-09-25 | 1,123 | 1,126 | 1,098 | 1,124 | 299,500 | 1,124 |
| 2015-09-24 | 1,140 | 1,140 | 1,107 | 1,109 | 337,400 | 1,109 |
| 2015-09-18 | 1,178 | 1,197 | 1,152 | 1,162 | 670,200 | 1,162 |
| 2015-09-17 | 1,122 | 1,146 | 1,122 | 1,141 | 186,500 | 1,141 |
| 2015-09-16 | 1,109 | 1,122 | 1,099 | 1,109 | 179,600 | 1,109 |
| 2015-09-15 | 1,089 | 1,109 | 1,089 | 1,089 | 155,600 | 1,089 |
| 2015-09-14 | 1,139 | 1,139 | 1,087 | 1,089 | 216,600 | 1,089 |
| 2015-09-11 | 1,087 | 1,114 | 1,087 | 1,109 | 272,500 | 1,109 |
| 2015-09-10 | 1,090 | 1,115 | 1,082 | 1,104 | 264,800 | 1,104 |
| 2015-09-09 | 1,084 | 1,101 | 1,072 | 1,099 | 239,200 | 1,099 |
| 2015-09-08 | 1,041 | 1,092 | 1,041 | 1,056 | 345,100 | 1,056 |
| 2015-09-07 | 1,026 | 1,063 | 1,016 | 1,038 | 301,300 | 1,038 |
| 2015-09-04 | 1,078 | 1,080 | 1,032 | 1,041 | 435,700 | 1,041 |
| 2015-09-03 | 1,074 | 1,097 | 1,067 | 1,087 | 427,100 | 1,087 |
| 2015-09-02 | 1,067 | 1,090 | 1,059 | 1,064 | 550,300 | 1,064 |
| 2015-09-01 | 1,132 | 1,133 | 1,100 | 1,100 | 307,300 | 1,100 |
| 2015-08-31 | 1,160 | 1,163 | 1,127 | 1,135 | 405,400 | 1,135 |
| 2015-08-28 | 1,136 | 1,189 | 1,136 | 1,165 | 658,200 | 1,165 |
| 2015-08-27 | 1,150 | 1,162 | 1,103 | 1,106 | 580,100 | 1,106 |
| 2015-08-26 | 1,158 | 1,158 | 1,086 | 1,101 | 1,116,100 | 1,101 |
| 2015-08-25 | 1,030 | 1,124 | 1,025 | 1,038 | 995,800 | 1,038 |
| 2015-08-24 | 1,144 | 1,157 | 1,124 | 1,126 | 388,300 | 1,126 |
| 2015-08-21 | 1,186 | 1,193 | 1,171 | 1,172 | 322,100 | 1,172 |
| 2015-08-20 | 1,211 | 1,222 | 1,196 | 1,205 | 372,500 | 1,205 |
| 2015-08-19 | 1,220 | 1,235 | 1,214 | 1,216 | 185,600 | 1,216 |
| 2015-08-18 | 1,215 | 1,233 | 1,215 | 1,224 | 209,000 | 1,224 |
| 2015-08-17 | 1,219 | 1,230 | 1,212 | 1,215 | 193,900 | 1,215 |
| 2015-08-14 | 1,230 | 1,231 | 1,214 | 1,218 | 202,700 | 1,218 |
| 2015-08-13 | 1,230 | 1,258 | 1,227 | 1,237 | 246,900 | 1,237 |
| 2015-08-12 | 1,250 | 1,259 | 1,230 | 1,234 | 276,900 | 1,234 |
| 2015-08-11 | 1,245 | 1,267 | 1,245 | 1,264 | 517,200 | 1,264 |
| 2015-08-10 | 1,261 | 1,261 | 1,232 | 1,242 | 302,600 | 1,242 |
| 2015-08-07 | 1,250 | 1,269 | 1,241 | 1,261 | 363,700 | 1,261 |
| 2015-08-06 | 1,245 | 1,268 | 1,238 | 1,253 | 337,500 | 1,253 |
| 2015-08-05 | 1,216 | 1,250 | 1,213 | 1,240 | 365,300 | 1,240 |
| 2015-08-04 | 1,216 | 1,230 | 1,202 | 1,225 | 351,800 | 1,225 |
| 2015-08-03 | 1,248 | 1,256 | 1,212 | 1,216 | 407,300 | 1,216 |
| 2015-07-31 | 1,180 | 1,191 | 1,171 | 1,188 | 336,600 | 1,188 |
| 2015-07-30 | 1,177 | 1,195 | 1,169 | 1,187 | 450,500 | 1,187 |
| 2015-07-29 | 1,209 | 1,210 | 1,164 | 1,169 | 806,700 | 1,169 |
| 2015-07-28 | 1,200 | 1,209 | 1,184 | 1,195 | 739,300 | 1,195 |
| 2015-07-27 | 1,223 | 1,223 | 1,201 | 1,210 | 829,000 | 1,210 |
| 2015-07-24 | 1,271 | 1,275 | 1,219 | 1,228 | 961,800 | 1,228 |
| 2015-07-23 | 1,296 | 1,296 | 1,263 | 1,270 | 579,600 | 1,270 |
| 2015-07-22 | 1,300 | 1,315 | 1,294 | 1,308 | 305,400 | 1,308 |
| 2015-07-21 | 1,308 | 1,319 | 1,292 | 1,307 | 391,700 | 1,307 |
| 2015-07-17 | 1,304 | 1,316 | 1,299 | 1,307 | 210,400 | 1,307 |
| 2015-07-16 | 1,313 | 1,315 | 1,291 | 1,304 | 195,100 | 1,304 |
| 2015-07-15 | 1,320 | 1,322 | 1,296 | 1,305 | 201,000 | 1,305 |
| 2015-07-14 | 1,304 | 1,324 | 1,298 | 1,318 | 165,200 | 1,318 |
| 2015-07-13 | 1,293 | 1,307 | 1,282 | 1,287 | 283,900 | 1,287 |
| 2015-07-10 | 1,280 | 1,299 | 1,257 | 1,286 | 358,300 | 1,286 |
| 2015-07-09 | 1,263 | 1,285 | 1,230 | 1,283 | 525,500 | 1,283 |
| 2015-07-08 | 1,350 | 1,352 | 1,301 | 1,301 | 402,200 | 1,301 |
| 2015-07-07 | 1,360 | 1,371 | 1,348 | 1,350 | 209,800 | 1,350 |
| 2015-07-06 | 1,366 | 1,379 | 1,351 | 1,352 | 243,500 | 1,352 |
| 2015-07-03 | 1,398 | 1,400 | 1,379 | 1,394 | 271,700 | 1,394 |
| 2015-07-02 | 1,385 | 1,398 | 1,379 | 1,393 | 181,600 | 1,393 |
| 2015-07-01 | 1,379 | 1,389 | 1,370 | 1,370 | 206,600 | 1,370 |
| 2015-06-30 | 1,374 | 1,383 | 1,370 | 1,379 | 224,800 | 1,379 |
| 2015-06-29 | 1,380 | 1,398 | 1,370 | 1,385 | 337,800 | 1,385 |
| 2015-06-26 | 1,440 | 1,440 | 1,413 | 1,423 | 343,200 | 1,423 |
| 2015-06-25 | 1,429 | 1,431 | 1,415 | 1,421 | 195,800 | 1,421 |
| 2015-06-24 | 1,426 | 1,446 | 1,416 | 1,440 | 314,800 | 1,440 |
| 2015-06-23 | 1,416 | 1,426 | 1,403 | 1,421 | 361,200 | 1,421 |
| 2015-06-22 | 1,405 | 1,419 | 1,394 | 1,419 | 256,800 | 1,419 |
| 2015-06-19 | 1,429 | 1,430 | 1,404 | 1,415 | 466,300 | 1,415 |
| 2015-06-18 | 1,450 | 1,457 | 1,418 | 1,420 | 803,800 | 1,420 |
| 2015-06-17 | 1,440 | 1,454 | 1,430 | 1,450 | 668,200 | 1,450 |
| 2015-06-16 | 1,456 | 1,465 | 1,440 | 1,457 | 633,300 | 1,457 |
| 2015-06-15 | 1,419 | 1,461 | 1,419 | 1,457 | 568,700 | 1,457 |
| 2015-06-12 | 1,446 | 1,446 | 1,423 | 1,437 | 389,100 | 1,437 |
| 2015-06-11 | 1,411 | 1,443 | 1,411 | 1,442 | 525,300 | 1,442 |
| 2015-06-10 | 1,414 | 1,433 | 1,402 | 1,426 | 486,000 | 1,426 |
| 2015-06-09 | 1,425 | 1,434 | 1,412 | 1,418 | 681,800 | 1,418 |
| 2015-06-08 | 1,470 | 1,474 | 1,449 | 1,455 | 375,900 | 1,455 |
| 2015-06-05 | 1,440 | 1,470 | 1,434 | 1,469 | 1,172,700 | 1,469 |
| 2015-06-04 | 1,440 | 1,464 | 1,425 | 1,437 | 1,359,600 | 1,437 |
| 2015-06-03 | 1,405 | 1,410 | 1,374 | 1,396 | 597,900 | 1,396 |
| 2015-06-02 | 1,430 | 1,434 | 1,401 | 1,425 | 965,800 | 1,425 |
| 2015-06-01 | 1,398 | 1,437 | 1,398 | 1,425 | 946,300 | 1,425 |
| 2015-05-29 | 1,400 | 1,430 | 1,367 | 1,400 | 1,206,700 | 1,400 |
| 2015-05-28 | 1,395 | 1,397 | 1,365 | 1,370 | 731,300 | 1,370 |
| 2015-05-27 | 1,345 | 1,385 | 1,335 | 1,383 | 747,300 | 1,383 |
| 2015-05-26 | 1,337 | 1,363 | 1,332 | 1,352 | 1,261,800 | 1,352 |
| 2015-05-25 | 1,311 | 1,326 | 1,311 | 1,324 | 838,600 | 1,324 |
| 2015-05-22 | 1,300 | 1,312 | 1,299 | 1,311 | 549,700 | 1,311 |
| 2015-05-21 | 1,305 | 1,315 | 1,298 | 1,299 | 748,800 | 1,299 |
| 2015-05-20 | 1,300 | 1,307 | 1,296 | 1,303 | 562,200 | 1,303 |
| 2015-05-19 | 1,299 | 1,304 | 1,288 | 1,298 | 696,100 | 1,298 |
| 2015-05-18 | 1,291 | 1,304 | 1,284 | 1,301 | 903,300 | 1,301 |
| 2015-05-15 | 1,310 | 1,313 | 1,276 | 1,284 | 1,815,500 | 1,284 |
| 2015-05-14 | 1,331 | 1,331 | 1,275 | 1,290 | 4,796,400 | 1,290 |
| 2015-05-13 | 1,526 | 1,534 | 1,508 | 1,521 | 335,800 | 1,521 |
| 2015-05-12 | 1,522 | 1,529 | 1,513 | 1,526 | 228,400 | 1,526 |
| 2015-05-11 | 1,517 | 1,553 | 1,512 | 1,524 | 424,400 | 1,524 |
| 2015-05-08 | 1,495 | 1,512 | 1,490 | 1,496 | 365,800 | 1,496 |
| 2015-05-07 | 1,484 | 1,524 | 1,484 | 1,486 | 533,300 | 1,486 |
| 2015-05-01 | 1,480 | 1,522 | 1,480 | 1,502 | 776,300 | 1,502 |
| 2015-04-30 | 1,451 | 1,484 | 1,443 | 1,477 | 548,800 | 1,477 |
| 2015-04-28 | 1,470 | 1,485 | 1,457 | 1,470 | 478,600 | 1,470 |
| 2015-04-27 | 1,457 | 1,467 | 1,435 | 1,467 | 300,700 | 1,467 |
| 2015-04-24 | 1,438 | 1,459 | 1,438 | 1,454 | 316,900 | 1,454 |
| 2015-04-23 | 1,432 | 1,467 | 1,432 | 1,449 | 505,700 | 1,449 |
| 2015-04-22 | 1,427 | 1,445 | 1,421 | 1,438 | 454,600 | 1,438 |
| 2015-04-21 | 1,427 | 1,446 | 1,422 | 1,426 | 189,200 | 1,426 |
| 2015-04-20 | 1,411 | 1,435 | 1,406 | 1,426 | 336,700 | 1,426 |
| 2015-04-17 | 1,450 | 1,460 | 1,419 | 1,422 | 739,100 | 1,422 |
| 2015-04-16 | 1,456 | 1,474 | 1,418 | 1,465 | 572,200 | 1,465 |
| 2015-04-15 | 1,458 | 1,481 | 1,441 | 1,470 | 635,000 | 1,470 |
| 2015-04-14 | 1,442 | 1,467 | 1,425 | 1,453 | 386,100 | 1,453 |
| 2015-04-13 | 1,451 | 1,454 | 1,437 | 1,443 | 337,400 | 1,443 |
| 2015-04-10 | 1,435 | 1,453 | 1,428 | 1,450 | 641,400 | 1,450 |
| 2015-04-09 | 1,434 | 1,453 | 1,424 | 1,428 | 453,000 | 1,428 |
| 2015-04-08 | 1,427 | 1,441 | 1,419 | 1,424 | 435,600 | 1,424 |
| 2015-04-07 | 1,410 | 1,439 | 1,404 | 1,411 | 502,000 | 1,411 |
| 2015-04-06 | 1,388 | 1,418 | 1,373 | 1,405 | 405,800 | 1,405 |
| 2015-04-03 | 1,376 | 1,400 | 1,360 | 1,390 | 354,900 | 1,390 |
| 2015-04-02 | 1,352 | 1,385 | 1,342 | 1,370 | 398,800 | 1,370 |
| 2015-04-01 | 1,364 | 1,383 | 1,347 | 1,354 | 501,900 | 1,354 |
| 2015-03-31 | 1,374 | 1,406 | 1,372 | 1,375 | 464,700 | 1,375 |
| 2015-03-30 | 1,367 | 1,373 | 1,329 | 1,355 | 533,100 | 1,355 |
| 2015-03-27 | 1,376 | 1,405 | 1,360 | 1,368 | 527,800 | 1,368 |
| 2015-03-26 | 1,400 | 1,410 | 1,386 | 1,392 | 608,700 | 1,392 |
| 2015-03-25 | 1,410 | 1,423 | 1,400 | 1,414 | 200,500 | 1,414 |
| 2015-03-24 | 1,424 | 1,429 | 1,404 | 1,413 | 453,400 | 1,413 |
| 2015-03-23 | 1,450 | 1,458 | 1,425 | 1,428 | 347,400 | 1,428 |
| 2015-03-20 | 1,413 | 1,449 | 1,413 | 1,439 | 448,600 | 1,439 |
| 2015-03-19 | 1,408 | 1,424 | 1,397 | 1,412 | 384,800 | 1,412 |
| 2015-03-18 | 1,416 | 1,421 | 1,392 | 1,410 | 311,900 | 1,410 |
| 2015-03-17 | 1,428 | 1,434 | 1,401 | 1,416 | 330,200 | 1,416 |
| 2015-03-16 | 1,411 | 1,427 | 1,403 | 1,422 | 417,300 | 1,422 |
| 2015-03-13 | 1,395 | 1,414 | 1,386 | 1,403 | 658,900 | 1,403 |
| 2015-03-12 | 1,392 | 1,394 | 1,376 | 1,381 | 388,900 | 1,381 |
| 2015-03-11 | 1,350 | 1,395 | 1,347 | 1,389 | 414,500 | 1,389 |
| 2015-03-10 | 1,344 | 1,391 | 1,338 | 1,359 | 643,400 | 1,359 |
| 2015-03-09 | 1,318 | 1,341 | 1,312 | 1,336 | 232,200 | 1,336 |
| 2015-03-06 | 1,310 | 1,336 | 1,310 | 1,329 | 210,500 | 1,329 |
| 2015-03-05 | 1,320 | 1,329 | 1,312 | 1,316 | 224,400 | 1,316 |
| 2015-03-04 | 1,328 | 1,337 | 1,320 | 1,329 | 174,000 | 1,329 |
| 2015-03-03 | 1,347 | 1,347 | 1,331 | 1,336 | 236,400 | 1,336 |
| 2015-03-02 | 1,348 | 1,348 | 1,331 | 1,339 | 172,400 | 1,339 |
| 2015-02-27 | 1,331 | 1,340 | 1,322 | 1,330 | 228,700 | 1,330 |
| 2015-02-26 | 1,328 | 1,355 | 1,320 | 1,331 | 548,100 | 1,331 |
| 2015-02-25 | 1,334 | 1,337 | 1,310 | 1,322 | 384,700 | 1,322 |
| 2015-02-24 | 1,294 | 1,355 | 1,290 | 1,334 | 862,100 | 1,334 |
| 2015-02-23 | 1,284 | 1,291 | 1,266 | 1,284 | 399,700 | 1,284 |
| 2015-02-20 | 1,284 | 1,285 | 1,260 | 1,266 | 451,000 | 1,266 |
| 2015-02-19 | 1,279 | 1,284 | 1,263 | 1,274 | 227,500 | 1,274 |
| 2015-02-18 | 1,285 | 1,288 | 1,271 | 1,274 | 283,800 | 1,274 |
| 2015-02-17 | 1,269 | 1,281 | 1,261 | 1,269 | 328,600 | 1,269 |
| 2015-02-16 | 1,279 | 1,289 | 1,266 | 1,266 | 292,100 | 1,266 |
| 2015-02-13 | 1,280 | 1,282 | 1,253 | 1,265 | 280,300 | 1,265 |
| 2015-02-12 | 1,299 | 1,301 | 1,273 | 1,275 | 551,800 | 1,275 |
| 2015-02-10 | 1,282 | 1,295 | 1,270 | 1,279 | 399,200 | 1,279 |
| 2015-02-09 | 1,245 | 1,299 | 1,245 | 1,299 | 821,200 | 1,299 |
| 2015-02-06 | 1,250 | 1,250 | 1,232 | 1,238 | 160,600 | 1,238 |
| 2015-02-05 | 1,251 | 1,255 | 1,224 | 1,225 | 259,400 | 1,225 |
| 2015-02-04 | 1,233 | 1,256 | 1,233 | 1,250 | 358,400 | 1,250 |
| 2015-02-03 | 1,213 | 1,242 | 1,212 | 1,218 | 463,600 | 1,218 |
| 2015-02-02 | 1,222 | 1,222 | 1,197 | 1,204 | 214,900 | 1,204 |
| 2015-01-30 | 1,200 | 1,219 | 1,196 | 1,209 | 265,300 | 1,209 |
| 2015-01-29 | 1,186 | 1,209 | 1,186 | 1,192 | 217,700 | 1,192 |
| 2015-01-28 | 1,183 | 1,213 | 1,181 | 1,208 | 262,800 | 1,208 |
| 2015-01-27 | 1,216 | 1,221 | 1,203 | 1,210 | 344,900 | 1,210 |
| 2015-01-26 | 1,180 | 1,201 | 1,175 | 1,197 | 234,400 | 1,197 |
| 2015-01-23 | 1,184 | 1,184 | 1,171 | 1,177 | 336,200 | 1,177 |
| 2015-01-22 | 1,172 | 1,177 | 1,164 | 1,174 | 516,500 | 1,174 |
| 2015-01-21 | 1,213 | 1,213 | 1,177 | 1,178 | 339,200 | 1,178 |
| 2015-01-20 | 1,192 | 1,219 | 1,184 | 1,219 | 221,700 | 1,219 |
| 2015-01-19 | 1,199 | 1,202 | 1,177 | 1,187 | 130,000 | 1,187 |
| 2015-01-16 | 1,170 | 1,182 | 1,167 | 1,179 | 309,200 | 1,179 |
| 2015-01-15 | 1,171 | 1,182 | 1,166 | 1,176 | 190,700 | 1,176 |
| 2015-01-14 | 1,185 | 1,190 | 1,168 | 1,172 | 271,800 | 1,172 |
| 2015-01-13 | 1,205 | 1,209 | 1,181 | 1,195 | 387,200 | 1,195 |
| 2015-01-09 | 1,240 | 1,250 | 1,212 | 1,215 | 246,900 | 1,215 |
| 2015-01-08 | 1,218 | 1,241 | 1,216 | 1,229 | 324,800 | 1,229 |
| 2015-01-07 | 1,226 | 1,244 | 1,215 | 1,216 | 392,800 | 1,216 |
| 2015-01-06 | 1,250 | 1,250 | 1,226 | 1,227 | 334,100 | 1,227 |
| 2015-01-05 | 1,258 | 1,270 | 1,254 | 1,261 | 267,700 | 1,261 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
