6164 (株)太陽工機 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 | 1,805 | 1,821 | 1,804 | 1,818 | 2,200 | 909 |
| 2015-12-29 | 1,869 | 1,869 | 1,720 | 1,825 | 10,600 | 912.50 |
| 2015-12-28 | 1,888 | 1,888 | 1,802 | 1,860 | 2,100 | 930 |
| 2015-12-25 | 1,863 | 1,888 | 1,863 | 1,886 | 1,900 | 943 |
| 2015-12-24 | 1,860 | 1,881 | 1,850 | 1,861 | 3,500 | 930.50 |
| 2015-12-22 | 1,820 | 1,850 | 1,790 | 1,850 | 5,400 | 925 |
| 2015-12-21 | 1,784 | 1,819 | 1,777 | 1,811 | 4,000 | 905.50 |
| 2015-12-18 | 1,830 | 1,830 | 1,763 | 1,824 | 4,300 | 912 |
| 2015-12-17 | 1,855 | 1,879 | 1,801 | 1,830 | 14,300 | 915 |
| 2015-12-16 | 1,788 | 1,887 | 1,753 | 1,820 | 23,300 | 910 |
| 2015-12-15 | 1,650 | 1,747 | 1,630 | 1,720 | 11,100 | 860 |
| 2015-12-14 | 1,600 | 1,650 | 1,573 | 1,620 | 6,300 | 810 |
| 2015-12-11 | 1,610 | 1,630 | 1,599 | 1,613 | 4,900 | 806.50 |
| 2015-12-09 | 1,615 | 1,616 | 1,601 | 1,615 | 4,300 | 807.50 |
| 2015-12-08 | 1,630 | 1,630 | 1,588 | 1,628 | 5,600 | 814 |
| 2015-12-07 | 1,627 | 1,630 | 1,603 | 1,630 | 8,000 | 815 |
| 2015-12-04 | 1,650 | 1,674 | 1,631 | 1,636 | 2,700 | 818 |
| 2015-12-03 | 1,695 | 1,695 | 1,667 | 1,670 | 3,300 | 835 |
| 2015-12-02 | 1,700 | 1,700 | 1,610 | 1,699 | 8,800 | 849.50 |
| 2015-12-01 | 1,700 | 1,700 | 1,675 | 1,700 | 4,400 | 850 |
| 2015-11-30 | 1,698 | 1,700 | 1,661 | 1,695 | 3,100 | 847.50 |
| 2015-11-27 | 1,607 | 1,701 | 1,601 | 1,700 | 11,100 | 850 |
| 2015-11-26 | 1,580 | 1,650 | 1,575 | 1,638 | 8,700 | 819 |
| 2015-11-25 | 1,600 | 1,601 | 1,590 | 1,590 | 2,000 | 795 |
| 2015-11-24 | 1,600 | 1,600 | 1,595 | 1,600 | 1,300 | 800 |
| 2015-11-20 | 1,608 | 1,608 | 1,599 | 1,600 | 2,800 | 800 |
| 2015-11-19 | 1,628 | 1,628 | 1,607 | 1,609 | 6,000 | 804.50 |
| 2015-11-18 | 1,580 | 1,620 | 1,575 | 1,582 | 6,300 | 791 |
| 2015-11-17 | 1,537 | 1,580 | 1,537 | 1,575 | 6,300 | 787.50 |
| 2015-11-16 | 1,525 | 1,590 | 1,510 | 1,510 | 8,100 | 755 |
| 2015-11-13 | 1,651 | 1,651 | 1,565 | 1,604 | 8,000 | 802 |
| 2015-11-12 | 1,684 | 1,703 | 1,662 | 1,662 | 6,800 | 831 |
| 2015-11-11 | 1,650 | 1,700 | 1,613 | 1,680 | 8,100 | 840 |
| 2015-11-10 | 1,586 | 1,629 | 1,586 | 1,600 | 8,800 | 800 |
| 2015-11-09 | 1,560 | 1,600 | 1,559 | 1,588 | 4,700 | 794 |
| 2015-11-06 | 1,530 | 1,557 | 1,529 | 1,557 | 4,300 | 778.50 |
| 2015-11-05 | 1,519 | 1,536 | 1,501 | 1,527 | 1,200 | 763.50 |
| 2015-11-04 | 1,559 | 1,559 | 1,504 | 1,510 | 3,700 | 755 |
| 2015-11-02 | 1,544 | 1,544 | 1,544 | 1,544 | 3,100 | 772 |
| 2015-10-30 | 1,506 | 1,550 | 1,506 | 1,544 | 1,400 | 772 |
| 2015-10-29 | 1,555 | 1,560 | 1,535 | 1,546 | 4,500 | 773 |
| 2015-10-28 | 1,496 | 1,555 | 1,494 | 1,555 | 9,000 | 777.50 |
| 2015-10-27 | 1,440 | 1,469 | 1,440 | 1,466 | 1,300 | 733 |
| 2015-10-26 | 1,425 | 1,467 | 1,408 | 1,432 | 1,800 | 716 |
| 2015-10-23 | 1,405 | 1,424 | 1,394 | 1,424 | 2,000 | 712 |
| 2015-10-22 | 1,381 | 1,381 | 1,376 | 1,379 | 1,000 | 689.50 |
| 2015-10-21 | 1,349 | 1,351 | 1,344 | 1,351 | 1,100 | 675.50 |
| 2015-10-20 | 1,345 | 1,345 | 1,344 | 1,344 | 200 | 672 |
| 2015-10-19 | 1,344 | 1,351 | 1,344 | 1,351 | 1,000 | 675.50 |
| 2015-10-16 | 1,290 | 1,329 | 1,290 | 1,329 | 2,000 | 664.50 |
| 2015-10-15 | 1,300 | 1,331 | 1,292 | 1,292 | 700 | 646 |
| 2015-10-14 | 1,304 | 1,304 | 1,296 | 1,296 | 2,700 | 648 |
| 2015-10-13 | 1,335 | 1,335 | 1,308 | 1,308 | 2,400 | 654 |
| 2015-10-09 | 1,300 | 1,324 | 1,300 | 1,323 | 1,300 | 661.50 |
| 2015-10-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2015-10-07 | 1,300 | 1,327 | 1,275 | 1,327 | 1,900 | 663.50 |
| 2015-10-06 | 1,315 | 1,332 | 1,306 | 1,307 | 5,500 | 653.50 |
| 2015-10-05 | 1,297 | 1,345 | 1,297 | 1,345 | 1,400 | 672.50 |
| 2015-10-02 | 1,285 | 1,289 | 1,275 | 1,289 | 500 | 644.50 |
| 2015-10-01 | 1,284 | 1,300 | 1,270 | 1,270 | 1,000 | 635 |
| 2015-09-30 | 1,235 | 1,284 | 1,235 | 1,284 | 3,700 | 642 |
| 2015-09-29 | 1,330 | 1,330 | 1,251 | 1,251 | 5,100 | 625.50 |
| 2015-09-28 | 1,300 | 1,315 | 1,300 | 1,315 | 800 | 657.50 |
| 2015-09-25 | 1,332 | 1,332 | 1,290 | 1,300 | 9,200 | 650 |
| 2015-09-24 | 1,330 | 1,349 | 1,276 | 1,315 | 9,700 | 657.50 |
| 2015-09-18 | 1,390 | 1,390 | 1,358 | 1,358 | 3,100 | 679 |
| 2015-09-17 | 1,380 | 1,380 | 1,369 | 1,377 | 2,000 | 688.50 |
| 2015-09-16 | 1,363 | 1,363 | 1,340 | 1,350 | 700 | 675 |
| 2015-09-15 | 1,386 | 1,408 | 1,361 | 1,363 | 5,400 | 681.50 |
| 2015-09-14 | 1,411 | 1,440 | 1,384 | 1,387 | 8,600 | 693.50 |
| 2015-09-11 | 1,438 | 1,440 | 1,404 | 1,410 | 4,000 | 705 |
| 2015-09-10 | 1,354 | 1,380 | 1,350 | 1,378 | 800 | 689 |
| 2015-09-09 | 1,332 | 1,402 | 1,332 | 1,390 | 3,500 | 695 |
| 2015-09-08 | 1,371 | 1,372 | 1,260 | 1,296 | 7,400 | 648 |
| 2015-09-07 | 1,397 | 1,420 | 1,352 | 1,371 | 7,100 | 685.50 |
| 2015-09-04 | 1,496 | 1,500 | 1,409 | 1,437 | 6,300 | 718.50 |
| 2015-09-03 | 1,517 | 1,517 | 1,448 | 1,466 | 4,000 | 733 |
| 2015-09-02 | 1,390 | 1,440 | 1,351 | 1,427 | 1,900 | 713.50 |
| 2015-09-01 | 1,529 | 1,529 | 1,400 | 1,410 | 6,200 | 705 |
| 2015-08-31 | 1,525 | 1,530 | 1,507 | 1,510 | 5,100 | 755 |
| 2015-08-28 | 1,544 | 1,544 | 1,490 | 1,495 | 8,000 | 747.50 |
| 2015-08-27 | 1,542 | 1,549 | 1,460 | 1,460 | 9,100 | 730 |
| 2015-08-26 | 1,395 | 1,461 | 1,358 | 1,442 | 10,500 | 721 |
| 2015-08-25 | 1,378 | 1,505 | 1,259 | 1,460 | 23,400 | 730 |
| 2015-08-24 | 1,700 | 1,710 | 1,537 | 1,538 | 25,300 | 769 |
| 2015-08-21 | 1,801 | 1,805 | 1,752 | 1,805 | 12,600 | 902.50 |
| 2015-08-20 | 1,856 | 1,856 | 1,832 | 1,835 | 5,600 | 917.50 |
| 2015-08-19 | 1,905 | 1,905 | 1,805 | 1,816 | 9,500 | 908 |
| 2015-08-18 | 1,875 | 1,905 | 1,844 | 1,865 | 9,900 | 932.50 |
| 2015-08-17 | 1,828 | 1,880 | 1,810 | 1,875 | 11,300 | 937.50 |
| 2015-08-14 | 1,855 | 1,888 | 1,824 | 1,824 | 18,900 | 912 |
| 2015-08-13 | 1,795 | 1,867 | 1,780 | 1,867 | 52,400 | 933.50 |
| 2015-08-12 | 1,668 | 1,715 | 1,668 | 1,680 | 18,700 | 840 |
| 2015-08-11 | 1,670 | 1,748 | 1,610 | 1,719 | 65,300 | 859.50 |
| 2015-08-10 | 1,710 | 1,710 | 1,661 | 1,710 | 79,800 | 855 |
| 2015-08-07 | 1,455 | 1,455 | 1,380 | 1,410 | 3,700 | 705 |
| 2015-08-06 | 1,420 | 1,455 | 1,420 | 1,445 | 1,300 | 722.50 |
| 2015-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2015-08-04 | 1,400 | 1,410 | 1,400 | 1,410 | 300 | 705 |
| 2015-08-03 | 1,350 | 1,400 | 1,350 | 1,400 | 1,500 | 700 |
| 2015-07-31 | 1,324 | 1,373 | 1,307 | 1,373 | 4,800 | 686.50 |
| 2015-07-30 | 1,350 | 1,360 | 1,337 | 1,337 | 2,200 | 668.50 |
| 2015-07-29 | 1,373 | 1,373 | 1,358 | 1,360 | 1,400 | 680 |
| 2015-07-28 | 1,370 | 1,394 | 1,338 | 1,350 | 4,700 | 675 |
| 2015-07-27 | 1,413 | 1,413 | 1,400 | 1,403 | 1,000 | 701.50 |
| 2015-07-24 | 1,450 | 1,450 | 1,400 | 1,413 | 5,400 | 706.50 |
| 2015-07-23 | 1,471 | 1,471 | 1,471 | 1,471 | 1,600 | 735.50 |
| 2015-07-22 | 1,463 | 1,475 | 1,452 | 1,471 | 800 | 735.50 |
| 2015-07-21 | 1,500 | 1,500 | 1,468 | 1,475 | 2,500 | 737.50 |
| 2015-07-17 | 1,527 | 1,527 | 1,500 | 1,500 | 1,100 | 750 |
| 2015-07-16 | 1,529 | 1,535 | 1,491 | 1,527 | 3,200 | 763.50 |
| 2015-07-15 | 1,539 | 1,539 | 1,490 | 1,530 | 2,700 | 765 |
| 2015-07-14 | 1,525 | 1,540 | 1,520 | 1,539 | 3,600 | 769.50 |
| 2015-07-13 | 1,460 | 1,495 | 1,460 | 1,495 | 2,700 | 747.50 |
| 2015-07-10 | 1,401 | 1,430 | 1,392 | 1,430 | 1,700 | 715 |
| 2015-07-09 | 1,361 | 1,430 | 1,350 | 1,430 | 6,800 | 715 |
| 2015-07-08 | 1,550 | 1,550 | 1,415 | 1,440 | 8,900 | 720 |
| 2015-07-07 | 1,555 | 1,561 | 1,553 | 1,561 | 3,300 | 780.50 |
| 2015-07-06 | 1,561 | 1,561 | 1,520 | 1,520 | 1,600 | 760 |
| 2015-07-03 | 1,568 | 1,568 | 1,503 | 1,564 | 3,200 | 782 |
| 2015-07-02 | 1,539 | 1,569 | 1,520 | 1,568 | 1,300 | 784 |
| 2015-07-01 | 1,570 | 1,570 | 1,500 | 1,534 | 2,300 | 767 |
| 2015-06-30 | 1,427 | 1,570 | 1,427 | 1,570 | 8,500 | 785 |
| 2015-06-29 | 1,450 | 1,465 | 1,430 | 1,430 | 5,400 | 715 |
| 2015-06-26 | 1,460 | 1,510 | 1,420 | 1,505 | 2,900 | 752.50 |
| 2015-06-25 | 1,504 | 1,505 | 1,489 | 1,500 | 2,100 | 750 |
| 2015-06-24 | 1,505 | 1,505 | 1,475 | 1,493 | 2,500 | 746.50 |
| 2015-06-23 | 1,505 | 1,505 | 1,476 | 1,476 | 1,800 | 738 |
| 2015-06-22 | 1,490 | 1,508 | 1,472 | 1,504 | 2,200 | 752 |
| 2015-06-19 | 1,489 | 1,506 | 1,473 | 1,499 | 2,800 | 749.50 |
| 2015-06-18 | 1,479 | 1,499 | 1,474 | 1,489 | 1,400 | 744.50 |
| 2015-06-17 | 1,510 | 1,510 | 1,471 | 1,506 | 5,300 | 753 |
| 2015-06-16 | 1,497 | 1,515 | 1,490 | 1,510 | 4,500 | 755 |
| 2015-06-15 | 1,520 | 1,521 | 1,507 | 1,507 | 1,500 | 753.50 |
| 2015-06-12 | 1,527 | 1,532 | 1,511 | 1,532 | 1,900 | 766 |
| 2015-06-11 | 1,498 | 1,529 | 1,497 | 1,529 | 4,000 | 764.50 |
| 2015-06-10 | 1,480 | 1,485 | 1,477 | 1,480 | 2,300 | 740 |
| 2015-06-09 | 1,472 | 1,488 | 1,472 | 1,480 | 1,900 | 740 |
| 2015-06-08 | 1,465 | 1,490 | 1,465 | 1,490 | 1,600 | 745 |
| 2015-06-05 | 1,476 | 1,489 | 1,448 | 1,487 | 3,200 | 743.50 |
| 2015-06-04 | 1,496 | 1,496 | 1,475 | 1,476 | 4,200 | 738 |
| 2015-06-03 | 1,449 | 1,469 | 1,448 | 1,468 | 6,500 | 734 |
| 2015-06-02 | 1,432 | 1,433 | 1,421 | 1,433 | 3,300 | 716.50 |
| 2015-06-01 | 1,389 | 1,423 | 1,388 | 1,423 | 12,000 | 711.50 |
| 2015-05-29 | 1,369 | 1,390 | 1,368 | 1,389 | 6,400 | 694.50 |
| 2015-05-28 | 1,368 | 1,380 | 1,368 | 1,371 | 2,800 | 685.50 |
| 2015-05-27 | 1,373 | 1,389 | 1,370 | 1,375 | 5,500 | 687.50 |
| 2015-05-26 | 1,389 | 1,390 | 1,382 | 1,390 | 1,900 | 695 |
| 2015-05-25 | 1,389 | 1,389 | 1,380 | 1,380 | 2,700 | 690 |
| 2015-05-22 | 1,389 | 1,389 | 1,373 | 1,385 | 2,600 | 692.50 |
| 2015-05-21 | 1,390 | 1,400 | 1,371 | 1,389 | 4,500 | 694.50 |
| 2015-05-20 | 1,390 | 1,400 | 1,389 | 1,390 | 7,200 | 695 |
| 2015-05-19 | 1,397 | 1,397 | 1,380 | 1,388 | 4,300 | 694 |
| 2015-05-18 | 1,386 | 1,400 | 1,370 | 1,380 | 4,600 | 690 |
| 2015-05-15 | 1,419 | 1,421 | 1,381 | 1,411 | 7,000 | 705.50 |
| 2015-05-14 | 1,421 | 1,430 | 1,384 | 1,419 | 16,200 | 709.50 |
| 2015-05-13 | 1,350 | 1,465 | 1,350 | 1,465 | 43,900 | 732.50 |
| 2015-05-12 | 1,278 | 1,330 | 1,277 | 1,320 | 13,000 | 660 |
| 2015-05-11 | 1,286 | 1,299 | 1,286 | 1,287 | 2,800 | 643.50 |
| 2015-05-08 | 1,297 | 1,297 | 1,275 | 1,276 | 2,600 | 638 |
| 2015-05-07 | 1,275 | 1,297 | 1,275 | 1,297 | 600 | 648.50 |
| 2015-05-01 | 1,244 | 1,275 | 1,244 | 1,275 | 1,600 | 637.50 |
| 2015-04-30 | 1,275 | 1,289 | 1,260 | 1,265 | 2,500 | 632.50 |
| 2015-04-28 | 1,280 | 1,285 | 1,255 | 1,255 | 4,500 | 627.50 |
| 2015-04-27 | 1,276 | 1,278 | 1,275 | 1,275 | 1,100 | 637.50 |
| 2015-04-24 | 1,270 | 1,294 | 1,270 | 1,282 | 800 | 641 |
| 2015-04-23 | 1,270 | 1,280 | 1,269 | 1,280 | 2,800 | 640 |
| 2015-04-22 | 1,269 | 1,270 | 1,255 | 1,270 | 5,200 | 635 |
| 2015-04-21 | 1,276 | 1,295 | 1,268 | 1,270 | 4,300 | 635 |
| 2015-04-20 | 1,280 | 1,290 | 1,270 | 1,290 | 4,800 | 645 |
| 2015-04-17 | 1,285 | 1,302 | 1,285 | 1,302 | 1,800 | 651 |
| 2015-04-16 | 1,291 | 1,291 | 1,285 | 1,290 | 2,400 | 645 |
| 2015-04-15 | 1,290 | 1,298 | 1,289 | 1,298 | 1,600 | 649 |
| 2015-04-14 | 1,274 | 1,290 | 1,255 | 1,290 | 2,700 | 645 |
| 2015-04-13 | 1,293 | 1,304 | 1,288 | 1,304 | 2,400 | 652 |
| 2015-04-10 | 1,280 | 1,298 | 1,268 | 1,298 | 3,700 | 649 |
| 2015-04-09 | 1,289 | 1,298 | 1,268 | 1,295 | 5,100 | 647.50 |
| 2015-04-08 | 1,299 | 1,299 | 1,220 | 1,282 | 11,200 | 641 |
| 2015-04-07 | 1,297 | 1,310 | 1,281 | 1,281 | 4,400 | 640.50 |
| 2015-04-06 | 1,292 | 1,318 | 1,292 | 1,318 | 1,600 | 659 |
| 2015-04-03 | 1,285 | 1,310 | 1,285 | 1,310 | 1,800 | 655 |
| 2015-04-02 | 1,301 | 1,301 | 1,277 | 1,300 | 3,400 | 650 |
| 2015-04-01 | 1,339 | 1,339 | 1,301 | 1,301 | 3,800 | 650.50 |
| 2015-03-31 | 1,310 | 1,333 | 1,310 | 1,333 | 3,500 | 666.50 |
| 2015-03-30 | 1,340 | 1,345 | 1,307 | 1,307 | 2,500 | 653.50 |
| 2015-03-27 | 1,300 | 1,300 | 1,280 | 1,295 | 2,300 | 647.50 |
| 2015-03-26 | 1,301 | 1,314 | 1,301 | 1,313 | 5,200 | 656.50 |
| 2015-03-25 | 1,325 | 1,330 | 1,305 | 1,306 | 5,300 | 653 |
| 2015-03-24 | 1,345 | 1,345 | 1,321 | 1,321 | 4,300 | 660.50 |
| 2015-03-23 | 1,320 | 1,330 | 1,320 | 1,330 | 3,300 | 665 |
| 2015-03-20 | 1,302 | 1,331 | 1,300 | 1,331 | 4,200 | 665.50 |
| 2015-03-19 | 1,320 | 1,330 | 1,280 | 1,327 | 9,400 | 663.50 |
| 2015-03-18 | 1,334 | 1,340 | 1,315 | 1,330 | 4,300 | 665 |
| 2015-03-17 | 1,275 | 1,330 | 1,274 | 1,327 | 11,000 | 663.50 |
| 2015-03-16 | 1,270 | 1,328 | 1,270 | 1,281 | 24,600 | 640.50 |
| 2015-03-13 | 1,255 | 1,294 | 1,212 | 1,288 | 22,100 | 644 |
| 2015-03-12 | 1,243 | 1,245 | 1,210 | 1,239 | 2,800 | 619.50 |
| 2015-03-11 | 1,225 | 1,243 | 1,223 | 1,243 | 2,700 | 621.50 |
| 2015-03-10 | 1,242 | 1,242 | 1,213 | 1,225 | 2,200 | 612.50 |
| 2015-03-09 | 1,228 | 1,230 | 1,206 | 1,227 | 4,100 | 613.50 |
| 2015-03-06 | 1,230 | 1,230 | 1,215 | 1,228 | 1,900 | 614 |
| 2015-03-05 | 1,221 | 1,245 | 1,221 | 1,230 | 1,100 | 615 |
| 2015-03-04 | 1,234 | 1,245 | 1,207 | 1,245 | 6,300 | 622.50 |
| 2015-03-03 | 1,227 | 1,245 | 1,220 | 1,235 | 5,600 | 617.50 |
| 2015-03-02 | 1,245 | 1,250 | 1,236 | 1,247 | 5,800 | 623.50 |
| 2015-02-27 | 1,227 | 1,252 | 1,227 | 1,250 | 4,600 | 625 |
| 2015-02-26 | 1,243 | 1,250 | 1,201 | 1,250 | 8,000 | 625 |
| 2015-02-25 | 1,249 | 1,249 | 1,240 | 1,242 | 4,600 | 621 |
| 2015-02-24 | 1,257 | 1,259 | 1,235 | 1,237 | 6,000 | 618.50 |
| 2015-02-23 | 1,223 | 1,257 | 1,220 | 1,255 | 13,100 | 627.50 |
| 2015-02-20 | 1,219 | 1,230 | 1,179 | 1,230 | 13,900 | 615 |
| 2015-02-19 | 1,243 | 1,245 | 1,215 | 1,230 | 12,600 | 615 |
| 2015-02-18 | 1,275 | 1,277 | 1,235 | 1,256 | 13,300 | 628 |
| 2015-02-17 | 1,211 | 1,258 | 1,200 | 1,258 | 33,300 | 629 |
| 2015-02-16 | 1,170 | 1,277 | 1,104 | 1,199 | 55,500 | 599.50 |
| 2015-02-13 | 1,040 | 1,076 | 1,040 | 1,050 | 7,100 | 525 |
| 2015-02-12 | 1,060 | 1,070 | 1,036 | 1,045 | 2,500 | 522.50 |
| 2015-02-10 | 1,080 | 1,080 | 1,060 | 1,061 | 700 | 530.50 |
| 2015-02-09 | 1,071 | 1,080 | 1,064 | 1,080 | 2,300 | 540 |
| 2015-02-06 | 1,099 | 1,099 | 1,068 | 1,071 | 1,400 | 535.50 |
| 2015-02-05 | 1,056 | 1,071 | 991 | 1,070 | 6,000 | 535 |
| 2015-02-04 | 1,065 | 1,080 | 1,062 | 1,062 | 2,800 | 531 |
| 2015-02-03 | 1,101 | 1,101 | 1,080 | 1,080 | 1,300 | 540 |
| 2015-02-02 | 1,100 | 1,120 | 1,066 | 1,100 | 4,400 | 550 |
| 2015-01-30 | 1,090 | 1,150 | 1,086 | 1,120 | 7,400 | 560 |
| 2015-01-29 | 1,100 | 1,120 | 1,097 | 1,120 | 4,100 | 560 |
| 2015-01-28 | 1,100 | 1,120 | 1,085 | 1,111 | 1,800 | 555.50 |
| 2015-01-27 | 1,129 | 1,131 | 1,103 | 1,103 | 3,700 | 551.50 |
| 2015-01-26 | 1,118 | 1,126 | 1,085 | 1,120 | 5,400 | 560 |
| 2015-01-23 | 1,080 | 1,127 | 1,046 | 1,124 | 14,400 | 562 |
| 2015-01-22 | 1,048 | 1,080 | 1,030 | 1,080 | 7,000 | 540 |
| 2015-01-21 | 1,021 | 1,048 | 1,020 | 1,048 | 3,400 | 524 |
| 2015-01-20 | 1,009 | 1,030 | 1,009 | 1,030 | 4,600 | 515 |
| 2015-01-19 | 1,002 | 1,039 | 997 | 1,039 | 2,200 | 519.50 |
| 2015-01-16 | 1,000 | 1,028 | 996 | 1,028 | 7,400 | 514 |
| 2015-01-15 | 1,037 | 1,037 | 1,021 | 1,030 | 800 | 515 |
| 2015-01-14 | 1,038 | 1,038 | 1,020 | 1,028 | 600 | 514 |
| 2015-01-13 | 1,020 | 1,040 | 1,020 | 1,020 | 5,600 | 510 |
| 2015-01-09 | 1,040 | 1,050 | 1,022 | 1,050 | 6,700 | 525 |
| 2015-01-08 | 1,064 | 1,064 | 1,036 | 1,036 | 3,800 | 518 |
| 2015-01-07 | 1,016 | 1,068 | 1,016 | 1,053 | 6,700 | 526.50 |
| 2015-01-06 | 1,021 | 1,040 | 1,020 | 1,030 | 12,800 | 515 |
| 2015-01-05 | 1,036 | 1,047 | 1,030 | 1,044 | 3,600 | 522 |
分割・併合履歴 ： [2018-12-26]1株→2株