6146 (株)ディスコ 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 | 11,600 | 11,620 | 11,450 | 11,500 | 114,000 | 3,833.33 |
| 2015-12-29 | 11,350 | 11,540 | 11,260 | 11,520 | 115,900 | 3,840 |
| 2015-12-28 | 11,300 | 11,470 | 11,260 | 11,390 | 143,200 | 3,796.67 |
| 2015-12-25 | 11,110 | 11,280 | 11,090 | 11,130 | 141,000 | 3,710 |
| 2015-12-24 | 11,510 | 11,600 | 11,160 | 11,180 | 151,800 | 3,726.67 |
| 2015-12-22 | 11,480 | 11,580 | 11,350 | 11,390 | 131,400 | 3,796.67 |
| 2015-12-21 | 11,400 | 11,570 | 11,230 | 11,450 | 191,000 | 3,816.67 |
| 2015-12-18 | 11,750 | 11,970 | 11,470 | 11,520 | 249,900 | 3,840 |
| 2015-12-17 | 12,000 | 12,120 | 11,720 | 11,760 | 411,100 | 3,920 |
| 2015-12-16 | 11,820 | 11,860 | 11,580 | 11,770 | 189,200 | 3,923.33 |
| 2015-12-15 | 11,480 | 11,760 | 11,440 | 11,580 | 285,900 | 3,860 |
| 2015-12-14 | 11,580 | 11,610 | 11,400 | 11,520 | 300,900 | 3,840 |
| 2015-12-11 | 11,620 | 11,970 | 11,560 | 11,920 | 368,800 | 3,973.33 |
| 2015-12-10 | 12,100 | 12,170 | 11,790 | 11,890 | 235,500 | 3,963.33 |
| 2015-12-09 | 12,190 | 12,190 | 11,890 | 11,990 | 248,600 | 3,996.67 |
| 2015-12-08 | 12,220 | 12,260 | 11,810 | 12,020 | 243,500 | 4,006.67 |
| 2015-12-07 | 11,910 | 12,220 | 11,900 | 12,140 | 284,200 | 4,046.67 |
| 2015-12-04 | 11,800 | 11,950 | 11,740 | 11,870 | 183,000 | 3,956.67 |
| 2015-12-03 | 11,810 | 11,930 | 11,800 | 11,900 | 168,500 | 3,966.67 |
| 2015-12-02 | 11,900 | 11,900 | 11,660 | 11,760 | 219,800 | 3,920 |
| 2015-12-01 | 11,900 | 11,990 | 11,870 | 11,970 | 311,600 | 3,990 |
| 2015-11-30 | 11,810 | 11,910 | 11,790 | 11,860 | 218,700 | 3,953.33 |
| 2015-11-27 | 11,290 | 11,990 | 11,240 | 11,810 | 772,300 | 3,936.67 |
| 2015-11-26 | 11,220 | 11,320 | 11,150 | 11,170 | 172,300 | 3,723.33 |
| 2015-11-25 | 11,300 | 11,310 | 11,210 | 11,240 | 129,100 | 3,746.67 |
| 2015-11-24 | 11,280 | 11,420 | 11,280 | 11,390 | 176,000 | 3,796.67 |
| 2015-11-20 | 11,170 | 11,280 | 11,090 | 11,280 | 145,500 | 3,760 |
| 2015-11-19 | 11,260 | 11,280 | 11,160 | 11,230 | 189,600 | 3,743.33 |
| 2015-11-18 | 11,390 | 11,420 | 11,030 | 11,080 | 259,000 | 3,693.33 |
| 2015-11-17 | 11,350 | 11,450 | 11,320 | 11,340 | 171,200 | 3,780 |
| 2015-11-16 | 11,180 | 11,310 | 11,130 | 11,220 | 111,500 | 3,740 |
| 2015-11-13 | 11,140 | 11,410 | 11,080 | 11,380 | 226,300 | 3,793.33 |
| 2015-11-12 | 11,200 | 11,430 | 11,170 | 11,270 | 278,500 | 3,756.67 |
| 2015-11-11 | 11,150 | 11,320 | 11,150 | 11,260 | 225,200 | 3,753.33 |
| 2015-11-10 | 10,720 | 11,340 | 10,710 | 11,240 | 460,800 | 3,746.67 |
| 2015-11-09 | 10,790 | 10,950 | 10,780 | 10,860 | 289,100 | 3,620 |
| 2015-11-06 | 10,590 | 10,880 | 10,120 | 10,790 | 881,400 | 3,596.67 |
| 2015-11-05 | 10,970 | 11,210 | 10,970 | 11,190 | 194,200 | 3,730 |
| 2015-11-04 | 11,100 | 11,250 | 11,070 | 11,080 | 277,300 | 3,693.33 |
| 2015-11-02 | 11,000 | 11,150 | 10,920 | 11,010 | 215,300 | 3,670 |
| 2015-10-30 | 11,070 | 11,160 | 10,950 | 11,110 | 201,900 | 3,703.33 |
| 2015-10-29 | 10,950 | 11,140 | 10,920 | 11,070 | 438,400 | 3,690 |
| 2015-10-28 | 10,850 | 10,950 | 10,730 | 10,810 | 230,000 | 3,603.33 |
| 2015-10-27 | 10,930 | 10,990 | 10,710 | 10,810 | 269,400 | 3,603.33 |
| 2015-10-26 | 10,950 | 11,100 | 10,770 | 10,990 | 352,100 | 3,663.33 |
| 2015-10-23 | 10,600 | 10,940 | 10,530 | 10,900 | 381,800 | 3,633.33 |
| 2015-10-22 | 10,500 | 10,680 | 10,430 | 10,600 | 259,700 | 3,533.33 |
| 2015-10-21 | 10,780 | 10,780 | 10,490 | 10,690 | 707,600 | 3,563.33 |
| 2015-10-20 | 10,580 | 10,600 | 10,090 | 10,270 | 517,800 | 3,423.33 |
| 2015-10-19 | 9,930 | 10,020 | 9,800 | 9,950 | 220,400 | 3,316.67 |
| 2015-10-16 | 9,830 | 9,950 | 9,680 | 9,860 | 369,700 | 3,286.67 |
| 2015-10-15 | 9,610 | 9,970 | 9,610 | 9,900 | 324,900 | 3,300 |
| 2015-10-14 | 9,700 | 9,880 | 9,570 | 9,680 | 391,800 | 3,226.67 |
| 2015-10-13 | 9,550 | 9,770 | 9,540 | 9,750 | 351,300 | 3,250 |
| 2015-10-09 | 9,540 | 9,690 | 9,480 | 9,650 | 237,600 | 3,216.67 |
| 2015-10-08 | 9,470 | 9,670 | 9,410 | 9,460 | 313,100 | 3,153.33 |
| 2015-10-07 | 9,270 | 9,450 | 9,240 | 9,420 | 168,200 | 3,140 |
| 2015-10-06 | 9,350 | 9,480 | 9,240 | 9,270 | 158,800 | 3,090 |
| 2015-10-05 | 9,100 | 9,230 | 9,090 | 9,200 | 176,300 | 3,066.67 |
| 2015-10-02 | 8,600 | 9,180 | 8,500 | 8,990 | 472,500 | 2,996.67 |
| 2015-10-01 | 8,420 | 8,740 | 8,420 | 8,590 | 293,300 | 2,863.33 |
| 2015-09-30 | 8,500 | 8,610 | 8,320 | 8,360 | 276,400 | 2,786.67 |
| 2015-09-29 | 8,580 | 8,580 | 8,300 | 8,330 | 260,300 | 2,776.67 |
| 2015-09-28 | 8,830 | 9,000 | 8,740 | 8,840 | 144,400 | 2,946.67 |
| 2015-09-25 | 8,920 | 8,920 | 8,570 | 8,920 | 252,700 | 2,973.33 |
| 2015-09-24 | 8,960 | 9,050 | 8,860 | 8,930 | 230,600 | 2,976.67 |
| 2015-09-18 | 9,370 | 9,410 | 9,100 | 9,350 | 329,700 | 3,116.67 |
| 2015-09-17 | 9,010 | 9,570 | 8,790 | 9,520 | 644,200 | 3,173.33 |
| 2015-09-16 | 8,790 | 9,110 | 8,760 | 8,900 | 415,400 | 2,966.67 |
| 2015-09-15 | 8,680 | 8,800 | 8,540 | 8,600 | 219,700 | 2,866.67 |
| 2015-09-14 | 8,590 | 8,980 | 8,540 | 8,650 | 325,200 | 2,883.33 |
| 2015-09-11 | 8,650 | 8,740 | 8,370 | 8,630 | 511,300 | 2,876.67 |
| 2015-09-10 | 8,850 | 9,030 | 8,790 | 8,890 | 348,300 | 2,963.33 |
| 2015-09-09 | 8,960 | 9,230 | 8,890 | 9,130 | 304,900 | 3,043.33 |
| 2015-09-08 | 8,650 | 8,900 | 8,640 | 8,740 | 186,100 | 2,913.33 |
| 2015-09-07 | 8,490 | 8,670 | 8,390 | 8,610 | 179,200 | 2,870 |
| 2015-09-04 | 8,820 | 8,820 | 8,450 | 8,610 | 211,700 | 2,870 |
| 2015-09-03 | 9,010 | 9,050 | 8,760 | 8,840 | 208,600 | 2,946.67 |
| 2015-09-02 | 8,580 | 8,930 | 8,570 | 8,860 | 362,800 | 2,953.33 |
| 2015-09-01 | 9,060 | 9,250 | 8,820 | 8,850 | 227,400 | 2,950 |
| 2015-08-31 | 9,300 | 9,400 | 9,050 | 9,160 | 197,300 | 3,053.33 |
| 2015-08-28 | 9,060 | 9,520 | 9,000 | 9,450 | 293,600 | 3,150 |
| 2015-08-27 | 9,160 | 9,230 | 8,830 | 8,850 | 296,500 | 2,950 |
| 2015-08-26 | 8,680 | 9,020 | 8,580 | 8,970 | 293,300 | 2,990 |
| 2015-08-25 | 8,470 | 9,130 | 8,340 | 8,600 | 487,100 | 2,866.67 |
| 2015-08-24 | 8,860 | 9,120 | 8,690 | 8,700 | 354,300 | 2,900 |
| 2015-08-21 | 9,010 | 9,160 | 8,970 | 9,120 | 252,600 | 3,040 |
| 2015-08-20 | 9,120 | 9,380 | 9,080 | 9,300 | 266,300 | 3,100 |
| 2015-08-19 | 9,540 | 9,590 | 9,170 | 9,210 | 224,000 | 3,070 |
| 2015-08-18 | 9,390 | 9,540 | 9,290 | 9,510 | 213,500 | 3,170 |
| 2015-08-17 | 9,550 | 9,600 | 9,360 | 9,540 | 232,200 | 3,180 |
| 2015-08-14 | 9,400 | 9,670 | 9,380 | 9,630 | 371,700 | 3,210 |
| 2015-08-13 | 9,150 | 9,510 | 9,120 | 9,480 | 346,000 | 3,160 |
| 2015-08-12 | 9,350 | 9,400 | 9,060 | 9,080 | 391,900 | 3,026.67 |
| 2015-08-11 | 9,380 | 9,580 | 9,310 | 9,450 | 355,800 | 3,150 |
| 2015-08-10 | 9,100 | 9,290 | 9,060 | 9,260 | 225,100 | 3,086.67 |
| 2015-08-07 | 9,380 | 9,560 | 9,110 | 9,230 | 1,002,500 | 3,076.67 |
| 2015-08-06 | 9,600 | 9,910 | 9,570 | 9,870 | 309,800 | 3,290 |
| 2015-08-05 | 9,310 | 9,570 | 9,290 | 9,490 | 271,000 | 3,163.33 |
| 2015-08-04 | 9,540 | 9,560 | 9,250 | 9,310 | 340,300 | 3,103.33 |
| 2015-08-03 | 9,590 | 9,670 | 9,400 | 9,450 | 201,000 | 3,150 |
| 2015-07-31 | 9,530 | 9,610 | 9,470 | 9,590 | 199,600 | 3,196.67 |
| 2015-07-30 | 9,300 | 9,410 | 9,230 | 9,310 | 305,700 | 3,103.33 |
| 2015-07-29 | 9,840 | 9,860 | 9,370 | 9,380 | 261,600 | 3,126.67 |
| 2015-07-28 | 9,520 | 9,790 | 9,510 | 9,770 | 168,400 | 3,256.67 |
| 2015-07-27 | 9,730 | 9,770 | 9,560 | 9,620 | 162,500 | 3,206.67 |
| 2015-07-24 | 10,000 | 10,020 | 9,820 | 9,870 | 122,700 | 3,290 |
| 2015-07-23 | 10,090 | 10,100 | 9,940 | 9,980 | 239,100 | 3,326.67 |
| 2015-07-22 | 10,150 | 10,190 | 9,950 | 9,970 | 208,100 | 3,323.33 |
| 2015-07-21 | 10,010 | 10,370 | 10,010 | 10,330 | 285,700 | 3,443.33 |
| 2015-07-17 | 9,930 | 9,990 | 9,760 | 9,990 | 239,600 | 3,330 |
| 2015-07-16 | 10,050 | 10,150 | 9,900 | 9,920 | 251,400 | 3,306.67 |
| 2015-07-15 | 10,150 | 10,310 | 9,940 | 10,020 | 335,900 | 3,340 |
| 2015-07-14 | 9,810 | 10,120 | 9,730 | 9,960 | 546,100 | 3,320 |
| 2015-07-13 | 9,380 | 9,650 | 9,360 | 9,510 | 202,700 | 3,170 |
| 2015-07-10 | 9,850 | 9,850 | 9,360 | 9,390 | 365,800 | 3,130 |
| 2015-07-09 | 9,410 | 9,810 | 9,230 | 9,770 | 304,600 | 3,256.67 |
| 2015-07-08 | 9,930 | 9,980 | 9,700 | 9,700 | 264,900 | 3,233.33 |
| 2015-07-07 | 10,020 | 10,090 | 9,890 | 10,020 | 209,200 | 3,340 |
| 2015-07-06 | 9,980 | 10,090 | 9,850 | 9,930 | 236,700 | 3,310 |
| 2015-07-03 | 10,070 | 10,150 | 9,950 | 10,120 | 263,900 | 3,373.33 |
| 2015-07-02 | 10,260 | 10,350 | 10,000 | 10,020 | 545,700 | 3,340 |
| 2015-07-01 | 10,130 | 10,360 | 10,090 | 10,290 | 230,500 | 3,430 |
| 2015-06-30 | 10,050 | 10,130 | 10,020 | 10,130 | 260,900 | 3,376.67 |
| 2015-06-29 | 10,100 | 10,260 | 10,050 | 10,140 | 281,000 | 3,380 |
| 2015-06-26 | 10,530 | 10,600 | 10,410 | 10,460 | 261,900 | 3,486.67 |
| 2015-06-25 | 10,400 | 10,650 | 10,400 | 10,590 | 333,800 | 3,530 |
| 2015-06-24 | 10,500 | 10,560 | 10,360 | 10,420 | 305,400 | 3,473.33 |
| 2015-06-23 | 10,290 | 10,430 | 10,230 | 10,410 | 306,300 | 3,470 |
| 2015-06-22 | 10,110 | 10,210 | 10,030 | 10,140 | 243,200 | 3,380 |
| 2015-06-19 | 10,220 | 10,310 | 10,060 | 10,080 | 370,100 | 3,360 |
| 2015-06-18 | 10,010 | 10,110 | 9,870 | 10,040 | 460,000 | 3,346.67 |
| 2015-06-17 | 10,100 | 10,380 | 10,100 | 10,170 | 358,200 | 3,390 |
| 2015-06-16 | 10,070 | 10,360 | 10,040 | 10,070 | 470,300 | 3,356.67 |
| 2015-06-15 | 10,000 | 10,120 | 9,960 | 10,010 | 440,700 | 3,336.67 |
| 2015-06-12 | 10,220 | 10,350 | 10,080 | 10,130 | 678,300 | 3,376.67 |
| 2015-06-11 | 10,240 | 10,400 | 10,150 | 10,330 | 648,900 | 3,443.33 |
| 2015-06-10 | 10,840 | 10,970 | 10,210 | 10,540 | 999,200 | 3,513.33 |
| 2015-06-09 | 11,250 | 11,260 | 10,820 | 10,830 | 352,900 | 3,610 |
| 2015-06-08 | 11,380 | 11,440 | 11,260 | 11,310 | 176,900 | 3,770 |
| 2015-06-05 | 11,280 | 11,390 | 11,250 | 11,350 | 187,800 | 3,783.33 |
| 2015-06-04 | 11,570 | 11,570 | 11,230 | 11,280 | 289,300 | 3,760 |
| 2015-06-03 | 11,380 | 11,620 | 11,380 | 11,440 | 206,600 | 3,813.33 |
| 2015-06-02 | 11,410 | 11,590 | 11,350 | 11,520 | 167,800 | 3,840 |
| 2015-06-01 | 11,450 | 11,490 | 11,290 | 11,470 | 312,800 | 3,823.33 |
| 2015-05-29 | 11,740 | 11,780 | 11,550 | 11,600 | 359,900 | 3,866.67 |
| 2015-05-28 | 11,810 | 12,130 | 11,790 | 11,930 | 265,300 | 3,976.67 |
| 2015-05-27 | 11,670 | 11,810 | 11,600 | 11,730 | 149,100 | 3,910 |
| 2015-05-26 | 11,580 | 11,680 | 11,550 | 11,640 | 94,500 | 3,880 |
| 2015-05-25 | 11,720 | 11,780 | 11,580 | 11,620 | 141,500 | 3,873.33 |
| 2015-05-22 | 11,510 | 11,740 | 11,410 | 11,710 | 205,100 | 3,903.33 |
| 2015-05-21 | 11,690 | 11,750 | 11,550 | 11,570 | 244,100 | 3,856.67 |
| 2015-05-20 | 11,890 | 11,920 | 11,670 | 11,750 | 163,300 | 3,916.67 |
| 2015-05-19 | 11,830 | 11,870 | 11,720 | 11,830 | 146,900 | 3,943.33 |
| 2015-05-18 | 11,880 | 11,910 | 11,660 | 11,700 | 224,200 | 3,900 |
| 2015-05-15 | 11,800 | 12,090 | 11,780 | 11,880 | 241,700 | 3,960 |
| 2015-05-14 | 11,860 | 11,860 | 11,540 | 11,680 | 323,100 | 3,893.33 |
| 2015-05-13 | 11,880 | 11,990 | 11,640 | 11,870 | 636,500 | 3,956.67 |
| 2015-05-12 | 11,000 | 11,320 | 10,910 | 11,280 | 302,300 | 3,760 |
| 2015-05-11 | 11,050 | 11,160 | 10,870 | 11,060 | 240,200 | 3,686.67 |
| 2015-05-08 | 10,750 | 10,950 | 10,750 | 10,880 | 190,900 | 3,626.67 |
| 2015-05-07 | 10,630 | 10,770 | 10,560 | 10,650 | 288,600 | 3,550 |
| 2015-05-01 | 10,820 | 10,910 | 10,510 | 10,630 | 423,400 | 3,543.33 |
| 2015-04-30 | 11,000 | 11,080 | 10,920 | 10,960 | 239,200 | 3,653.33 |
| 2015-04-28 | 11,010 | 11,110 | 10,910 | 11,110 | 209,500 | 3,703.33 |
| 2015-04-27 | 11,250 | 11,250 | 10,970 | 11,010 | 328,100 | 3,670 |
| 2015-04-24 | 11,260 | 11,280 | 11,120 | 11,260 | 259,100 | 3,753.33 |
| 2015-04-23 | 11,700 | 11,710 | 11,350 | 11,370 | 428,500 | 3,790 |
| 2015-04-22 | 11,660 | 11,890 | 11,660 | 11,740 | 262,500 | 3,913.33 |
| 2015-04-21 | 11,210 | 11,580 | 11,210 | 11,580 | 260,200 | 3,860 |
| 2015-04-20 | 11,050 | 11,390 | 10,840 | 11,230 | 370,400 | 3,743.33 |
| 2015-04-17 | 11,400 | 11,400 | 11,130 | 11,160 | 508,000 | 3,720 |
| 2015-04-16 | 11,800 | 11,850 | 11,400 | 11,480 | 478,700 | 3,826.67 |
| 2015-04-15 | 12,020 | 12,020 | 11,800 | 11,930 | 323,300 | 3,976.67 |
| 2015-04-14 | 12,600 | 12,650 | 12,120 | 12,170 | 308,600 | 4,056.67 |
| 2015-04-13 | 12,600 | 12,880 | 12,570 | 12,710 | 326,800 | 4,236.67 |
| 2015-04-10 | 12,450 | 12,450 | 12,220 | 12,370 | 257,300 | 4,123.33 |
| 2015-04-09 | 12,260 | 12,550 | 12,240 | 12,420 | 231,500 | 4,140 |
| 2015-04-08 | 12,300 | 12,420 | 12,190 | 12,230 | 197,600 | 4,076.67 |
| 2015-04-07 | 12,490 | 12,550 | 12,250 | 12,330 | 199,500 | 4,110 |
| 2015-04-06 | 12,250 | 12,470 | 12,220 | 12,300 | 149,300 | 4,100 |
| 2015-04-03 | 12,220 | 12,270 | 11,960 | 12,270 | 203,100 | 4,090 |
| 2015-04-02 | 12,080 | 12,240 | 11,950 | 12,180 | 286,600 | 4,060 |
| 2015-04-01 | 12,260 | 12,260 | 11,860 | 11,870 | 265,800 | 3,956.67 |
| 2015-03-31 | 12,440 | 12,460 | 12,150 | 12,280 | 285,600 | 4,093.33 |
| 2015-03-30 | 12,170 | 12,320 | 12,020 | 12,280 | 190,300 | 4,093.33 |
| 2015-03-27 | 12,390 | 12,500 | 11,930 | 12,150 | 371,700 | 4,050 |
| 2015-03-26 | 12,750 | 12,880 | 12,520 | 12,750 | 441,300 | 4,250 |
| 2015-03-25 | 12,520 | 12,820 | 12,520 | 12,790 | 250,400 | 4,263.33 |
| 2015-03-24 | 12,850 | 12,860 | 12,470 | 12,520 | 372,800 | 4,173.33 |
| 2015-03-23 | 12,520 | 12,900 | 12,410 | 12,820 | 344,400 | 4,273.33 |
| 2015-03-20 | 12,300 | 12,320 | 12,130 | 12,300 | 213,300 | 4,100 |
| 2015-03-19 | 12,430 | 12,490 | 12,210 | 12,310 | 228,400 | 4,103.33 |
| 2015-03-18 | 12,630 | 12,660 | 12,410 | 12,550 | 172,300 | 4,183.33 |
| 2015-03-17 | 12,600 | 12,910 | 12,480 | 12,620 | 424,300 | 4,206.67 |
| 2015-03-16 | 12,410 | 12,960 | 12,350 | 12,610 | 456,700 | 4,203.33 |
| 2015-03-13 | 12,350 | 12,500 | 11,980 | 12,430 | 556,900 | 4,143.33 |
| 2015-03-12 | 11,600 | 11,880 | 11,490 | 11,850 | 358,700 | 3,950 |
| 2015-03-11 | 11,180 | 11,370 | 11,120 | 11,300 | 107,500 | 3,766.67 |
| 2015-03-10 | 11,500 | 11,570 | 11,200 | 11,210 | 318,900 | 3,736.67 |
| 2015-03-09 | 11,590 | 11,600 | 11,450 | 11,460 | 156,400 | 3,820 |
| 2015-03-06 | 11,410 | 11,710 | 11,410 | 11,700 | 323,500 | 3,900 |
| 2015-03-05 | 11,070 | 11,370 | 11,060 | 11,340 | 246,300 | 3,780 |
| 2015-03-04 | 11,370 | 11,370 | 11,130 | 11,170 | 222,800 | 3,723.33 |
| 2015-03-03 | 11,150 | 11,620 | 11,050 | 11,530 | 347,200 | 3,843.33 |
| 2015-03-02 | 10,980 | 11,160 | 10,840 | 11,080 | 200,100 | 3,693.33 |
| 2015-02-27 | 11,080 | 11,100 | 10,920 | 11,000 | 161,700 | 3,666.67 |
| 2015-02-26 | 10,960 | 11,080 | 10,800 | 11,050 | 202,100 | 3,683.33 |
| 2015-02-25 | 10,620 | 11,050 | 10,580 | 10,950 | 436,700 | 3,650 |
| 2015-02-24 | 10,500 | 10,590 | 10,270 | 10,400 | 218,200 | 3,466.67 |
| 2015-02-23 | 10,300 | 10,520 | 10,270 | 10,520 | 198,200 | 3,506.67 |
| 2015-02-20 | 10,270 | 10,400 | 10,200 | 10,300 | 228,300 | 3,433.33 |
| 2015-02-19 | 10,470 | 10,610 | 10,370 | 10,410 | 187,900 | 3,470 |
| 2015-02-18 | 10,340 | 10,480 | 10,340 | 10,470 | 136,400 | 3,490 |
| 2015-02-17 | 10,140 | 10,350 | 10,050 | 10,330 | 135,200 | 3,443.33 |
| 2015-02-16 | 10,510 | 10,590 | 10,050 | 10,140 | 242,600 | 3,380 |
| 2015-02-13 | 10,480 | 10,570 | 10,360 | 10,500 | 287,400 | 3,500 |
| 2015-02-12 | 10,150 | 10,380 | 10,110 | 10,360 | 225,200 | 3,453.33 |
| 2015-02-10 | 10,330 | 10,330 | 9,990 | 10,050 | 316,500 | 3,350 |
| 2015-02-09 | 10,650 | 10,650 | 10,100 | 10,320 | 339,400 | 3,440 |
| 2015-02-06 | 10,210 | 10,250 | 9,940 | 10,080 | 346,300 | 3,360 |
| 2015-02-05 | 10,140 | 10,300 | 10,060 | 10,060 | 336,000 | 3,353.33 |
| 2015-02-04 | 10,380 | 10,490 | 10,190 | 10,430 | 235,600 | 3,476.67 |
| 2015-02-03 | 10,690 | 10,720 | 10,100 | 10,240 | 346,100 | 3,413.33 |
| 2015-02-02 | 10,670 | 10,780 | 10,570 | 10,690 | 171,200 | 3,563.33 |
| 2015-01-30 | 11,040 | 11,170 | 10,860 | 10,870 | 213,500 | 3,623.33 |
| 2015-01-29 | 10,880 | 11,080 | 10,880 | 10,950 | 162,700 | 3,650 |
| 2015-01-28 | 10,780 | 10,980 | 10,710 | 10,930 | 180,600 | 3,643.33 |
| 2015-01-27 | 10,880 | 10,910 | 10,760 | 10,820 | 136,500 | 3,606.67 |
| 2015-01-26 | 10,590 | 10,860 | 10,540 | 10,850 | 129,300 | 3,616.67 |
| 2015-01-23 | 10,830 | 10,860 | 10,560 | 10,630 | 301,500 | 3,543.33 |
| 2015-01-22 | 10,800 | 10,910 | 10,630 | 10,690 | 132,700 | 3,563.33 |
| 2015-01-21 | 10,750 | 10,940 | 10,730 | 10,800 | 173,700 | 3,600 |
| 2015-01-20 | 10,750 | 10,810 | 10,650 | 10,750 | 450,000 | 3,583.33 |
| 2015-01-19 | 10,750 | 10,930 | 10,540 | 10,860 | 304,800 | 3,620 |
| 2015-01-16 | 10,130 | 10,720 | 10,110 | 10,710 | 477,200 | 3,570 |
| 2015-01-15 | 10,200 | 10,460 | 10,050 | 10,420 | 376,300 | 3,473.33 |
| 2015-01-14 | 10,300 | 10,460 | 9,920 | 10,130 | 504,800 | 3,376.67 |
| 2015-01-13 | 10,570 | 10,600 | 10,370 | 10,530 | 268,100 | 3,510 |
| 2015-01-09 | 10,920 | 10,950 | 10,630 | 10,720 | 386,700 | 3,573.33 |
| 2015-01-08 | 10,230 | 10,650 | 10,150 | 10,600 | 450,100 | 3,533.33 |
| 2015-01-07 | 9,750 | 9,850 | 9,610 | 9,790 | 252,700 | 3,263.33 |
| 2015-01-06 | 9,740 | 10,000 | 9,650 | 9,870 | 422,300 | 3,290 |
| 2015-01-05 | 9,710 | 10,070 | 9,700 | 9,990 | 252,700 | 3,330 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
