6141 DMG森精機(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 | 1,436 | 1,462 | 1,420 | 1,425 | 1,081,700 | 1,425 |
| 2015-12-29 | 1,396 | 1,432 | 1,383 | 1,424 | 1,492,900 | 1,424 |
| 2015-12-28 | 1,400 | 1,419 | 1,381 | 1,395 | 1,341,300 | 1,395 |
| 2015-12-25 | 1,417 | 1,420 | 1,375 | 1,401 | 1,578,700 | 1,401 |
| 2015-12-24 | 1,422 | 1,466 | 1,414 | 1,416 | 1,378,500 | 1,416 |
| 2015-12-22 | 1,434 | 1,448 | 1,417 | 1,422 | 1,046,100 | 1,422 |
| 2015-12-21 | 1,424 | 1,444 | 1,391 | 1,437 | 2,368,500 | 1,437 |
| 2015-12-18 | 1,470 | 1,495 | 1,432 | 1,435 | 2,598,000 | 1,435 |
| 2015-12-17 | 1,506 | 1,512 | 1,476 | 1,480 | 1,822,500 | 1,480 |
| 2015-12-16 | 1,492 | 1,492 | 1,465 | 1,478 | 1,825,900 | 1,478 |
| 2015-12-15 | 1,517 | 1,518 | 1,454 | 1,458 | 2,706,500 | 1,458 |
| 2015-12-14 | 1,536 | 1,539 | 1,503 | 1,518 | 2,377,500 | 1,518 |
| 2015-12-11 | 1,570 | 1,595 | 1,564 | 1,590 | 1,378,100 | 1,590 |
| 2015-12-10 | 1,606 | 1,611 | 1,576 | 1,579 | 1,735,300 | 1,579 |
| 2015-12-09 | 1,610 | 1,659 | 1,610 | 1,640 | 1,774,900 | 1,640 |
| 2015-12-08 | 1,687 | 1,690 | 1,612 | 1,630 | 2,099,500 | 1,630 |
| 2015-12-07 | 1,678 | 1,699 | 1,668 | 1,692 | 1,224,400 | 1,692 |
| 2015-12-04 | 1,640 | 1,668 | 1,628 | 1,654 | 1,497,800 | 1,654 |
| 2015-12-03 | 1,687 | 1,693 | 1,671 | 1,680 | 1,263,600 | 1,680 |
| 2015-12-02 | 1,703 | 1,709 | 1,670 | 1,696 | 1,504,100 | 1,696 |
| 2015-12-01 | 1,670 | 1,700 | 1,665 | 1,700 | 1,235,100 | 1,700 |
| 2015-11-30 | 1,675 | 1,691 | 1,666 | 1,675 | 1,230,700 | 1,675 |
| 2015-11-27 | 1,672 | 1,681 | 1,660 | 1,672 | 1,082,300 | 1,672 |
| 2015-11-26 | 1,658 | 1,688 | 1,654 | 1,684 | 1,518,200 | 1,684 |
| 2015-11-25 | 1,671 | 1,672 | 1,640 | 1,658 | 1,417,000 | 1,658 |
| 2015-11-24 | 1,610 | 1,672 | 1,606 | 1,664 | 3,005,000 | 1,664 |
| 2015-11-20 | 1,618 | 1,635 | 1,584 | 1,604 | 3,538,900 | 1,604 |
| 2015-11-19 | 1,591 | 1,591 | 1,564 | 1,578 | 1,728,500 | 1,578 |
| 2015-11-18 | 1,616 | 1,624 | 1,554 | 1,562 | 3,247,600 | 1,562 |
| 2015-11-17 | 1,589 | 1,622 | 1,584 | 1,616 | 4,070,300 | 1,616 |
| 2015-11-16 | 1,541 | 1,573 | 1,538 | 1,562 | 3,305,700 | 1,562 |
| 2015-11-13 | 1,563 | 1,563 | 1,536 | 1,558 | 2,799,300 | 1,558 |
| 2015-11-12 | 1,602 | 1,602 | 1,531 | 1,563 | 6,359,400 | 1,563 |
| 2015-11-11 | 1,676 | 1,702 | 1,600 | 1,620 | 8,328,000 | 1,620 |
| 2015-11-10 | 1,843 | 1,873 | 1,822 | 1,862 | 1,998,000 | 1,862 |
| 2015-11-09 | 1,816 | 1,864 | 1,813 | 1,863 | 1,794,600 | 1,863 |
| 2015-11-06 | 1,790 | 1,805 | 1,764 | 1,797 | 960,400 | 1,797 |
| 2015-11-05 | 1,788 | 1,812 | 1,775 | 1,796 | 1,020,700 | 1,796 |
| 2015-11-04 | 1,795 | 1,809 | 1,767 | 1,779 | 1,425,700 | 1,779 |
| 2015-11-02 | 1,739 | 1,794 | 1,715 | 1,770 | 2,040,500 | 1,770 |
| 2015-10-30 | 1,718 | 1,754 | 1,699 | 1,740 | 1,105,800 | 1,740 |
| 2015-10-29 | 1,732 | 1,759 | 1,698 | 1,720 | 3,231,200 | 1,720 |
| 2015-10-28 | 1,722 | 1,734 | 1,692 | 1,707 | 1,016,800 | 1,707 |
| 2015-10-27 | 1,791 | 1,796 | 1,707 | 1,710 | 1,372,700 | 1,710 |
| 2015-10-26 | 1,800 | 1,817 | 1,780 | 1,791 | 1,183,600 | 1,791 |
| 2015-10-23 | 1,755 | 1,792 | 1,739 | 1,752 | 1,840,800 | 1,752 |
| 2015-10-22 | 1,659 | 1,714 | 1,657 | 1,696 | 1,421,700 | 1,696 |
| 2015-10-21 | 1,618 | 1,699 | 1,605 | 1,679 | 1,701,300 | 1,679 |
| 2015-10-20 | 1,657 | 1,660 | 1,613 | 1,629 | 1,836,600 | 1,629 |
| 2015-10-19 | 1,627 | 1,729 | 1,626 | 1,673 | 4,036,300 | 1,673 |
| 2015-10-16 | 1,581 | 1,628 | 1,579 | 1,623 | 2,163,000 | 1,623 |
| 2015-10-15 | 1,533 | 1,572 | 1,528 | 1,563 | 1,604,200 | 1,563 |
| 2015-10-14 | 1,610 | 1,616 | 1,543 | 1,560 | 2,616,600 | 1,560 |
| 2015-10-13 | 1,695 | 1,710 | 1,642 | 1,657 | 2,097,300 | 1,657 |
| 2015-10-09 | 1,656 | 1,696 | 1,651 | 1,692 | 1,441,900 | 1,692 |
| 2015-10-08 | 1,653 | 1,719 | 1,624 | 1,638 | 2,025,200 | 1,638 |
| 2015-10-07 | 1,582 | 1,656 | 1,577 | 1,651 | 1,547,400 | 1,651 |
| 2015-10-06 | 1,621 | 1,635 | 1,564 | 1,569 | 1,205,700 | 1,569 |
| 2015-10-05 | 1,615 | 1,645 | 1,577 | 1,584 | 1,888,400 | 1,584 |
| 2015-10-02 | 1,532 | 1,598 | 1,505 | 1,562 | 1,952,300 | 1,562 |
| 2015-10-01 | 1,551 | 1,588 | 1,518 | 1,542 | 1,549,400 | 1,542 |
| 2015-09-30 | 1,498 | 1,531 | 1,476 | 1,511 | 1,087,200 | 1,511 |
| 2015-09-29 | 1,504 | 1,531 | 1,470 | 1,479 | 1,803,700 | 1,479 |
| 2015-09-28 | 1,546 | 1,563 | 1,500 | 1,519 | 1,661,300 | 1,519 |
| 2015-09-25 | 1,565 | 1,575 | 1,512 | 1,572 | 1,695,300 | 1,572 |
| 2015-09-24 | 1,580 | 1,592 | 1,526 | 1,537 | 2,010,500 | 1,537 |
| 2015-09-18 | 1,680 | 1,682 | 1,616 | 1,634 | 2,361,600 | 1,634 |
| 2015-09-17 | 1,709 | 1,751 | 1,708 | 1,731 | 1,214,400 | 1,731 |
| 2015-09-16 | 1,695 | 1,719 | 1,678 | 1,709 | 902,000 | 1,709 |
| 2015-09-15 | 1,681 | 1,728 | 1,667 | 1,677 | 1,215,000 | 1,677 |
| 2015-09-14 | 1,704 | 1,719 | 1,675 | 1,681 | 1,951,600 | 1,681 |
| 2015-09-11 | 1,598 | 1,694 | 1,586 | 1,688 | 2,453,800 | 1,688 |
| 2015-09-10 | 1,653 | 1,666 | 1,594 | 1,628 | 2,170,400 | 1,628 |
| 2015-09-09 | 1,711 | 1,716 | 1,674 | 1,713 | 1,869,800 | 1,713 |
| 2015-09-08 | 1,615 | 1,678 | 1,594 | 1,597 | 1,200,000 | 1,597 |
| 2015-09-07 | 1,579 | 1,636 | 1,568 | 1,611 | 1,703,500 | 1,611 |
| 2015-09-04 | 1,678 | 1,681 | 1,578 | 1,603 | 1,750,600 | 1,603 |
| 2015-09-03 | 1,675 | 1,710 | 1,669 | 1,677 | 1,123,800 | 1,677 |
| 2015-09-02 | 1,607 | 1,670 | 1,604 | 1,643 | 1,934,000 | 1,643 |
| 2015-09-01 | 1,714 | 1,716 | 1,662 | 1,665 | 1,942,200 | 1,665 |
| 2015-08-31 | 1,790 | 1,792 | 1,714 | 1,743 | 1,804,300 | 1,743 |
| 2015-08-28 | 1,735 | 1,839 | 1,730 | 1,829 | 3,033,100 | 1,829 |
| 2015-08-27 | 1,720 | 1,720 | 1,659 | 1,670 | 2,082,700 | 1,670 |
| 2015-08-26 | 1,601 | 1,680 | 1,582 | 1,664 | 2,815,000 | 1,664 |
| 2015-08-25 | 1,507 | 1,681 | 1,502 | 1,573 | 3,246,800 | 1,573 |
| 2015-08-24 | 1,660 | 1,688 | 1,597 | 1,600 | 3,803,000 | 1,600 |
| 2015-08-21 | 1,730 | 1,754 | 1,716 | 1,730 | 1,914,400 | 1,730 |
| 2015-08-20 | 1,843 | 1,847 | 1,784 | 1,804 | 1,915,900 | 1,804 |
| 2015-08-19 | 1,918 | 1,934 | 1,862 | 1,862 | 1,375,800 | 1,862 |
| 2015-08-18 | 1,932 | 1,964 | 1,911 | 1,936 | 1,021,100 | 1,936 |
| 2015-08-17 | 1,939 | 1,947 | 1,890 | 1,922 | 1,092,900 | 1,922 |
| 2015-08-14 | 1,970 | 1,970 | 1,920 | 1,932 | 1,173,000 | 1,932 |
| 2015-08-13 | 1,950 | 1,998 | 1,945 | 1,982 | 983,500 | 1,982 |
| 2015-08-12 | 2,017 | 2,027 | 1,928 | 1,960 | 1,897,700 | 1,960 |
| 2015-08-11 | 2,010 | 2,069 | 2,007 | 2,054 | 2,509,300 | 2,054 |
| 2015-08-10 | 2,051 | 2,062 | 1,971 | 1,997 | 3,156,200 | 1,997 |
| 2015-08-07 | 1,959 | 2,012 | 1,958 | 2,009 | 2,050,000 | 2,009 |
| 2015-08-06 | 1,960 | 1,984 | 1,946 | 1,964 | 1,679,200 | 1,964 |
| 2015-08-05 | 1,900 | 1,955 | 1,874 | 1,939 | 1,749,200 | 1,939 |
| 2015-08-04 | 1,905 | 1,940 | 1,876 | 1,900 | 1,723,200 | 1,900 |
| 2015-08-03 | 1,891 | 1,923 | 1,878 | 1,898 | 1,643,000 | 1,898 |
| 2015-07-31 | 1,912 | 1,915 | 1,861 | 1,912 | 1,908,800 | 1,912 |
| 2015-07-30 | 1,920 | 1,925 | 1,892 | 1,910 | 2,113,500 | 1,910 |
| 2015-07-29 | 1,966 | 1,971 | 1,905 | 1,910 | 2,671,800 | 1,910 |
| 2015-07-28 | 2,000 | 2,000 | 1,958 | 1,965 | 2,866,000 | 1,965 |
| 2015-07-27 | 2,057 | 2,060 | 2,016 | 2,020 | 2,431,500 | 2,020 |
| 2015-07-24 | 2,151 | 2,152 | 2,078 | 2,085 | 2,688,200 | 2,085 |
| 2015-07-23 | 2,262 | 2,295 | 2,189 | 2,195 | 1,219,200 | 2,195 |
| 2015-07-22 | 2,272 | 2,276 | 2,251 | 2,252 | 576,700 | 2,252 |
| 2015-07-21 | 2,300 | 2,348 | 2,279 | 2,300 | 1,139,400 | 2,300 |
| 2015-07-17 | 2,317 | 2,328 | 2,271 | 2,282 | 949,600 | 2,282 |
| 2015-07-16 | 2,251 | 2,320 | 2,243 | 2,314 | 1,210,500 | 2,314 |
| 2015-07-15 | 2,330 | 2,346 | 2,284 | 2,313 | 1,440,800 | 2,313 |
| 2015-07-14 | 2,321 | 2,354 | 2,291 | 2,325 | 1,898,800 | 2,325 |
| 2015-07-13 | 2,280 | 2,294 | 2,234 | 2,238 | 1,665,100 | 2,238 |
| 2015-07-10 | 2,227 | 2,263 | 2,141 | 2,248 | 2,758,200 | 2,248 |
| 2015-07-09 | 2,130 | 2,225 | 2,043 | 2,221 | 2,574,700 | 2,221 |
| 2015-07-08 | 2,320 | 2,324 | 2,213 | 2,213 | 1,075,300 | 2,213 |
| 2015-07-07 | 2,400 | 2,401 | 2,328 | 2,335 | 918,000 | 2,335 |
| 2015-07-06 | 2,395 | 2,412 | 2,329 | 2,333 | 1,101,500 | 2,333 |
| 2015-07-03 | 2,468 | 2,468 | 2,416 | 2,445 | 1,117,900 | 2,445 |
| 2015-07-02 | 2,468 | 2,470 | 2,427 | 2,458 | 1,220,500 | 2,458 |
| 2015-07-01 | 2,395 | 2,438 | 2,371 | 2,417 | 1,095,100 | 2,417 |
| 2015-06-30 | 2,306 | 2,368 | 2,306 | 2,365 | 1,265,200 | 2,365 |
| 2015-06-29 | 2,276 | 2,352 | 2,273 | 2,298 | 1,476,700 | 2,298 |
| 2015-06-26 | 2,424 | 2,433 | 2,395 | 2,398 | 853,400 | 2,398 |
| 2015-06-25 | 2,443 | 2,451 | 2,412 | 2,413 | 1,128,900 | 2,413 |
| 2015-06-24 | 2,430 | 2,507 | 2,430 | 2,459 | 1,879,800 | 2,459 |
| 2015-06-23 | 2,380 | 2,409 | 2,360 | 2,396 | 1,502,300 | 2,396 |
| 2015-06-22 | 2,331 | 2,355 | 2,311 | 2,345 | 1,080,900 | 2,345 |
| 2015-06-19 | 2,329 | 2,363 | 2,293 | 2,321 | 2,654,000 | 2,321 |
| 2015-06-18 | 2,391 | 2,406 | 2,354 | 2,356 | 1,300,600 | 2,356 |
| 2015-06-17 | 2,446 | 2,465 | 2,394 | 2,420 | 1,185,700 | 2,420 |
| 2015-06-16 | 2,475 | 2,479 | 2,388 | 2,443 | 1,676,800 | 2,443 |
| 2015-06-15 | 2,478 | 2,497 | 2,451 | 2,492 | 1,409,900 | 2,492 |
| 2015-06-12 | 2,456 | 2,487 | 2,441 | 2,483 | 2,861,800 | 2,483 |
| 2015-06-11 | 2,494 | 2,504 | 2,426 | 2,446 | 1,770,500 | 2,446 |
| 2015-06-10 | 2,478 | 2,516 | 2,458 | 2,470 | 2,723,000 | 2,470 |
| 2015-06-09 | 2,607 | 2,613 | 2,486 | 2,492 | 2,739,300 | 2,492 |
| 2015-06-08 | 2,607 | 2,638 | 2,605 | 2,630 | 1,858,100 | 2,630 |
| 2015-06-05 | 2,561 | 2,638 | 2,556 | 2,605 | 1,767,400 | 2,605 |
| 2015-06-04 | 2,550 | 2,623 | 2,546 | 2,571 | 2,070,300 | 2,571 |
| 2015-06-03 | 2,501 | 2,530 | 2,494 | 2,518 | 1,221,800 | 2,518 |
| 2015-06-02 | 2,510 | 2,528 | 2,496 | 2,515 | 1,560,800 | 2,515 |
| 2015-06-01 | 2,499 | 2,530 | 2,481 | 2,510 | 2,418,100 | 2,510 |
| 2015-05-29 | 2,431 | 2,479 | 2,425 | 2,471 | 1,468,100 | 2,471 |
| 2015-05-28 | 2,436 | 2,480 | 2,418 | 2,459 | 1,757,400 | 2,459 |
| 2015-05-27 | 2,437 | 2,471 | 2,427 | 2,450 | 1,322,400 | 2,450 |
| 2015-05-26 | 2,418 | 2,447 | 2,412 | 2,437 | 1,152,600 | 2,437 |
| 2015-05-25 | 2,399 | 2,457 | 2,386 | 2,437 | 1,917,600 | 2,437 |
| 2015-05-22 | 2,300 | 2,374 | 2,293 | 2,364 | 3,082,200 | 2,364 |
| 2015-05-21 | 2,259 | 2,304 | 2,258 | 2,274 | 1,965,300 | 2,274 |
| 2015-05-20 | 2,294 | 2,350 | 2,290 | 2,299 | 1,375,800 | 2,299 |
| 2015-05-19 | 2,287 | 2,297 | 2,202 | 2,286 | 3,640,900 | 2,286 |
| 2015-05-18 | 2,207 | 2,316 | 2,207 | 2,309 | 2,170,600 | 2,309 |
| 2015-05-15 | 2,195 | 2,236 | 2,178 | 2,215 | 1,321,600 | 2,215 |
| 2015-05-14 | 2,140 | 2,207 | 2,120 | 2,195 | 1,896,100 | 2,195 |
| 2015-05-13 | 2,185 | 2,215 | 2,117 | 2,160 | 3,514,100 | 2,160 |
| 2015-05-12 | 1,906 | 1,957 | 1,906 | 1,953 | 1,345,700 | 1,953 |
| 2015-05-11 | 1,968 | 1,968 | 1,911 | 1,915 | 1,196,500 | 1,915 |
| 2015-05-08 | 1,890 | 1,904 | 1,868 | 1,889 | 816,500 | 1,889 |
| 2015-05-07 | 1,896 | 1,924 | 1,877 | 1,882 | 1,301,000 | 1,882 |
| 2015-05-01 | 1,956 | 1,965 | 1,890 | 1,911 | 1,954,000 | 1,911 |
| 2015-04-30 | 1,991 | 2,007 | 1,957 | 1,971 | 1,544,700 | 1,971 |
| 2015-04-28 | 2,002 | 2,042 | 2,000 | 2,037 | 1,081,600 | 2,037 |
| 2015-04-27 | 1,994 | 2,006 | 1,972 | 1,989 | 986,800 | 1,989 |
| 2015-04-24 | 2,080 | 2,080 | 1,986 | 1,992 | 2,617,800 | 1,992 |
| 2015-04-23 | 2,050 | 2,115 | 2,046 | 2,084 | 1,601,500 | 2,084 |
| 2015-04-22 | 2,005 | 2,039 | 1,993 | 2,037 | 1,585,000 | 2,037 |
| 2015-04-21 | 1,991 | 2,000 | 1,961 | 1,993 | 1,796,100 | 1,993 |
| 2015-04-20 | 1,907 | 2,008 | 1,907 | 1,988 | 2,034,700 | 1,988 |
| 2015-04-17 | 1,950 | 1,999 | 1,931 | 1,947 | 2,793,500 | 1,947 |
| 2015-04-16 | 2,003 | 2,020 | 1,981 | 2,020 | 1,402,700 | 2,020 |
| 2015-04-15 | 1,962 | 2,028 | 1,960 | 2,014 | 1,696,100 | 2,014 |
| 2015-04-14 | 1,967 | 1,998 | 1,952 | 1,972 | 2,039,900 | 1,972 |
| 2015-04-13 | 1,960 | 1,978 | 1,943 | 1,975 | 1,339,300 | 1,975 |
| 2015-04-10 | 1,939 | 1,970 | 1,929 | 1,950 | 1,574,600 | 1,950 |
| 2015-04-09 | 1,916 | 1,938 | 1,906 | 1,927 | 1,417,900 | 1,927 |
| 2015-04-08 | 1,911 | 1,934 | 1,903 | 1,921 | 880,400 | 1,921 |
| 2015-04-07 | 1,921 | 1,922 | 1,891 | 1,904 | 1,163,300 | 1,904 |
| 2015-04-06 | 1,900 | 1,911 | 1,881 | 1,903 | 1,195,500 | 1,903 |
| 2015-04-03 | 1,868 | 1,933 | 1,868 | 1,921 | 2,616,400 | 1,921 |
| 2015-04-02 | 1,790 | 1,879 | 1,775 | 1,867 | 2,739,000 | 1,867 |
| 2015-04-01 | 1,815 | 1,851 | 1,774 | 1,781 | 1,818,700 | 1,781 |
| 2015-03-31 | 1,840 | 1,895 | 1,832 | 1,846 | 2,348,500 | 1,846 |
| 2015-03-30 | 1,786 | 1,805 | 1,757 | 1,779 | 1,118,700 | 1,779 |
| 2015-03-27 | 1,756 | 1,840 | 1,751 | 1,776 | 1,458,000 | 1,776 |
| 2015-03-26 | 1,777 | 1,782 | 1,749 | 1,767 | 1,080,700 | 1,767 |
| 2015-03-25 | 1,796 | 1,817 | 1,773 | 1,794 | 860,300 | 1,794 |
| 2015-03-24 | 1,831 | 1,836 | 1,797 | 1,802 | 874,000 | 1,802 |
| 2015-03-23 | 1,847 | 1,861 | 1,831 | 1,838 | 561,700 | 1,838 |
| 2015-03-20 | 1,834 | 1,865 | 1,817 | 1,828 | 833,000 | 1,828 |
| 2015-03-19 | 1,873 | 1,884 | 1,828 | 1,842 | 807,000 | 1,842 |
| 2015-03-18 | 1,881 | 1,892 | 1,847 | 1,871 | 1,239,000 | 1,871 |
| 2015-03-17 | 1,935 | 1,943 | 1,873 | 1,881 | 1,443,000 | 1,881 |
| 2015-03-16 | 1,900 | 1,949 | 1,883 | 1,906 | 1,435,600 | 1,906 |
| 2015-03-13 | 1,910 | 1,940 | 1,906 | 1,920 | 1,891,500 | 1,920 |
| 2015-03-12 | 1,850 | 1,893 | 1,850 | 1,885 | 1,889,900 | 1,885 |
| 2015-03-11 | 1,829 | 1,858 | 1,824 | 1,843 | 1,779,500 | 1,843 |
| 2015-03-10 | 1,792 | 1,888 | 1,792 | 1,844 | 3,619,000 | 1,844 |
| 2015-03-09 | 1,730 | 1,782 | 1,723 | 1,778 | 1,338,800 | 1,778 |
| 2015-03-06 | 1,735 | 1,739 | 1,722 | 1,736 | 1,364,300 | 1,736 |
| 2015-03-05 | 1,721 | 1,744 | 1,714 | 1,742 | 1,475,300 | 1,742 |
| 2015-03-04 | 1,710 | 1,766 | 1,700 | 1,747 | 3,112,000 | 1,747 |
| 2015-03-03 | 1,701 | 1,709 | 1,655 | 1,682 | 1,207,300 | 1,682 |
| 2015-03-02 | 1,719 | 1,725 | 1,698 | 1,701 | 996,500 | 1,701 |
| 2015-02-27 | 1,739 | 1,752 | 1,726 | 1,732 | 1,233,800 | 1,732 |
| 2015-02-26 | 1,684 | 1,740 | 1,684 | 1,723 | 1,340,100 | 1,723 |
| 2015-02-25 | 1,725 | 1,731 | 1,694 | 1,700 | 1,184,200 | 1,700 |
| 2015-02-24 | 1,745 | 1,745 | 1,694 | 1,721 | 1,273,700 | 1,721 |
| 2015-02-23 | 1,747 | 1,751 | 1,727 | 1,737 | 1,696,900 | 1,737 |
| 2015-02-20 | 1,705 | 1,742 | 1,685 | 1,740 | 1,760,200 | 1,740 |
| 2015-02-19 | 1,719 | 1,732 | 1,686 | 1,718 | 1,816,600 | 1,718 |
| 2015-02-18 | 1,661 | 1,713 | 1,661 | 1,709 | 2,260,200 | 1,709 |
| 2015-02-17 | 1,582 | 1,659 | 1,582 | 1,647 | 1,255,900 | 1,647 |
| 2015-02-16 | 1,600 | 1,636 | 1,570 | 1,598 | 1,672,000 | 1,598 |
| 2015-02-13 | 1,649 | 1,649 | 1,610 | 1,615 | 879,100 | 1,615 |
| 2015-02-12 | 1,659 | 1,666 | 1,620 | 1,624 | 1,160,000 | 1,624 |
| 2015-02-10 | 1,619 | 1,648 | 1,612 | 1,643 | 1,311,300 | 1,643 |
| 2015-02-09 | 1,609 | 1,622 | 1,584 | 1,612 | 1,220,800 | 1,612 |
| 2015-02-06 | 1,600 | 1,616 | 1,586 | 1,608 | 1,170,300 | 1,608 |
| 2015-02-05 | 1,615 | 1,625 | 1,576 | 1,578 | 1,824,200 | 1,578 |
| 2015-02-04 | 1,591 | 1,635 | 1,584 | 1,616 | 2,330,500 | 1,616 |
| 2015-02-03 | 1,548 | 1,608 | 1,545 | 1,551 | 2,215,200 | 1,551 |
| 2015-02-02 | 1,558 | 1,564 | 1,515 | 1,527 | 1,576,700 | 1,527 |
| 2015-01-30 | 1,653 | 1,704 | 1,539 | 1,545 | 4,835,000 | 1,545 |
| 2015-01-29 | 1,739 | 1,744 | 1,620 | 1,637 | 3,960,800 | 1,637 |
| 2015-01-28 | 1,686 | 1,776 | 1,682 | 1,766 | 3,063,300 | 1,766 |
| 2015-01-27 | 1,699 | 1,731 | 1,659 | 1,679 | 3,560,900 | 1,679 |
| 2015-01-26 | 1,584 | 1,710 | 1,581 | 1,708 | 5,534,300 | 1,708 |
| 2015-01-23 | 1,600 | 1,633 | 1,579 | 1,599 | 6,699,300 | 1,599 |
| 2015-01-22 | 1,371 | 1,510 | 1,361 | 1,508 | 5,171,000 | 1,508 |
| 2015-01-21 | 1,419 | 1,419 | 1,367 | 1,369 | 915,400 | 1,369 |
| 2015-01-20 | 1,369 | 1,419 | 1,369 | 1,417 | 734,300 | 1,417 |
| 2015-01-19 | 1,360 | 1,370 | 1,346 | 1,367 | 489,600 | 1,367 |
| 2015-01-16 | 1,344 | 1,350 | 1,325 | 1,346 | 1,168,100 | 1,346 |
| 2015-01-15 | 1,363 | 1,387 | 1,345 | 1,377 | 1,278,300 | 1,377 |
| 2015-01-14 | 1,391 | 1,394 | 1,344 | 1,351 | 1,696,200 | 1,351 |
| 2015-01-13 | 1,422 | 1,426 | 1,385 | 1,408 | 1,073,900 | 1,408 |
| 2015-01-09 | 1,464 | 1,484 | 1,447 | 1,456 | 815,300 | 1,456 |
| 2015-01-08 | 1,448 | 1,460 | 1,433 | 1,451 | 775,100 | 1,451 |
| 2015-01-07 | 1,412 | 1,443 | 1,412 | 1,420 | 688,900 | 1,420 |
| 2015-01-06 | 1,450 | 1,452 | 1,421 | 1,422 | 925,000 | 1,422 |
| 2015-01-05 | 1,500 | 1,508 | 1,482 | 1,486 | 647,300 | 1,486 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株