6165 パンチ工業(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 | 930 | 938 | 914 | 930 | 14,000 | 465 |
| 2015-12-29 | 900 | 928 | 896 | 924 | 21,800 | 462 |
| 2015-12-28 | 864 | 914 | 863 | 907 | 26,300 | 453.50 |
| 2015-12-25 | 899 | 899 | 843 | 849 | 159,300 | 424.50 |
| 2015-12-24 | 915 | 918 | 877 | 886 | 90,500 | 443 |
| 2015-12-22 | 940 | 940 | 907 | 913 | 52,300 | 456.50 |
| 2015-12-21 | 950 | 950 | 926 | 940 | 34,900 | 470 |
| 2015-12-18 | 958 | 967 | 956 | 958 | 28,100 | 479 |
| 2015-12-17 | 952 | 967 | 952 | 956 | 28,000 | 478 |
| 2015-12-16 | 958 | 970 | 949 | 961 | 24,100 | 480.50 |
| 2015-12-15 | 958 | 978 | 952 | 952 | 20,000 | 476 |
| 2015-12-14 | 961 | 977 | 955 | 973 | 18,400 | 486.50 |
| 2015-12-11 | 970 | 990 | 970 | 980 | 29,500 | 490 |
| 2015-12-10 | 1,000 | 1,000 | 976 | 983 | 29,200 | 491.50 |
| 2015-12-09 | 994 | 1,004 | 990 | 1,002 | 21,400 | 501 |
| 2015-12-08 | 1,021 | 1,030 | 1,003 | 1,008 | 22,100 | 504 |
| 2015-12-07 | 1,013 | 1,029 | 1,013 | 1,021 | 24,400 | 510.50 |
| 2015-12-04 | 1,038 | 1,038 | 1,006 | 1,012 | 50,500 | 506 |
| 2015-12-03 | 1,057 | 1,057 | 1,042 | 1,045 | 13,600 | 522.50 |
| 2015-12-02 | 1,056 | 1,065 | 1,033 | 1,054 | 34,900 | 527 |
| 2015-12-01 | 1,054 | 1,069 | 1,039 | 1,054 | 50,700 | 527 |
| 2015-11-30 | 1,006 | 1,048 | 1,006 | 1,048 | 29,700 | 524 |
| 2015-11-27 | 1,021 | 1,024 | 999 | 1,002 | 23,600 | 501 |
| 2015-11-26 | 1,050 | 1,050 | 1,022 | 1,027 | 32,800 | 513.50 |
| 2015-11-25 | 1,048 | 1,063 | 1,033 | 1,054 | 44,500 | 527 |
| 2015-11-24 | 1,009 | 1,040 | 1,009 | 1,040 | 43,800 | 520 |
| 2015-11-20 | 1,000 | 1,010 | 992 | 1,009 | 26,100 | 504.50 |
| 2015-11-19 | 999 | 1,002 | 985 | 1,000 | 22,600 | 500 |
| 2015-11-18 | 1,002 | 1,004 | 989 | 993 | 24,400 | 496.50 |
| 2015-11-17 | 995 | 1,006 | 990 | 1,002 | 21,300 | 501 |
| 2015-11-16 | 984 | 987 | 980 | 981 | 16,400 | 490.50 |
| 2015-11-13 | 995 | 1,000 | 985 | 999 | 21,100 | 499.50 |
| 2015-11-12 | 1,000 | 1,002 | 993 | 998 | 19,100 | 499 |
| 2015-11-11 | 1,008 | 1,012 | 989 | 1,006 | 23,500 | 503 |
| 2015-11-10 | 1,002 | 1,004 | 986 | 1,001 | 22,000 | 500.50 |
| 2015-11-09 | 1,002 | 1,017 | 997 | 1,003 | 29,900 | 501.50 |
| 2015-11-06 | 972 | 998 | 971 | 990 | 31,700 | 495 |
| 2015-11-05 | 1,053 | 1,066 | 950 | 980 | 59,900 | 490 |
| 2015-11-04 | 1,025 | 1,057 | 1,025 | 1,051 | 39,700 | 525.50 |
| 2015-11-02 | 1,001 | 1,029 | 992 | 1,016 | 43,900 | 508 |
| 2015-10-30 | 993 | 1,015 | 979 | 1,002 | 52,900 | 501 |
| 2015-10-29 | 960 | 998 | 955 | 990 | 100,100 | 495 |
| 2015-10-28 | 944 | 952 | 927 | 949 | 26,100 | 474.50 |
| 2015-10-27 | 950 | 950 | 930 | 931 | 17,800 | 465.50 |
| 2015-10-26 | 952 | 958 | 943 | 946 | 30,100 | 473 |
| 2015-10-23 | 941 | 955 | 918 | 945 | 38,700 | 472.50 |
| 2015-10-22 | 915 | 945 | 911 | 926 | 19,400 | 463 |
| 2015-10-21 | 890 | 917 | 890 | 913 | 30,400 | 456.50 |
| 2015-10-20 | 875 | 890 | 875 | 887 | 13,900 | 443.50 |
| 2015-10-19 | 903 | 903 | 865 | 867 | 41,900 | 433.50 |
| 2015-10-16 | 908 | 910 | 891 | 894 | 29,300 | 447 |
| 2015-10-15 | 890 | 914 | 890 | 902 | 19,700 | 451 |
| 2015-10-14 | 933 | 935 | 892 | 893 | 54,900 | 446.50 |
| 2015-10-13 | 935 | 963 | 927 | 938 | 59,600 | 469 |
| 2015-10-09 | 899 | 920 | 892 | 920 | 41,300 | 460 |
| 2015-10-08 | 885 | 898 | 878 | 884 | 26,900 | 442 |
| 2015-10-07 | 876 | 887 | 865 | 882 | 28,900 | 441 |
| 2015-10-06 | 864 | 878 | 864 | 874 | 18,800 | 437 |
| 2015-10-05 | 857 | 888 | 857 | 861 | 20,500 | 430.50 |
| 2015-10-02 | 850 | 857 | 842 | 857 | 19,300 | 428.50 |
| 2015-10-01 | 850 | 859 | 829 | 852 | 35,300 | 426 |
| 2015-09-30 | 838 | 852 | 825 | 840 | 37,800 | 420 |
| 2015-09-29 | 842 | 842 | 817 | 823 | 44,800 | 411.50 |
| 2015-09-28 | 860 | 867 | 850 | 854 | 24,100 | 427 |
| 2015-09-25 | 856 | 865 | 852 | 865 | 41,900 | 432.50 |
| 2015-09-24 | 879 | 879 | 858 | 859 | 40,000 | 429.50 |
| 2015-09-18 | 885 | 885 | 869 | 882 | 34,600 | 441 |
| 2015-09-17 | 890 | 891 | 880 | 885 | 29,700 | 442.50 |
| 2015-09-16 | 885 | 899 | 880 | 883 | 27,800 | 441.50 |
| 2015-09-15 | 888 | 905 | 879 | 881 | 27,000 | 440.50 |
| 2015-09-14 | 896 | 908 | 877 | 878 | 21,000 | 439 |
| 2015-09-11 | 872 | 896 | 872 | 891 | 35,200 | 445.50 |
| 2015-09-10 | 880 | 885 | 861 | 878 | 21,100 | 439 |
| 2015-09-09 | 881 | 890 | 873 | 889 | 22,700 | 444.50 |
| 2015-09-08 | 874 | 887 | 850 | 853 | 21,700 | 426.50 |
| 2015-09-07 | 865 | 867 | 840 | 861 | 30,700 | 430.50 |
| 2015-09-04 | 889 | 898 | 850 | 875 | 47,700 | 437.50 |
| 2015-09-03 | 899 | 905 | 884 | 889 | 25,000 | 444.50 |
| 2015-09-02 | 880 | 924 | 880 | 884 | 31,800 | 442 |
| 2015-09-01 | 952 | 953 | 913 | 915 | 33,500 | 457.50 |
| 2015-08-31 | 966 | 978 | 944 | 953 | 46,900 | 476.50 |
| 2015-08-28 | 912 | 960 | 912 | 957 | 33,000 | 478.50 |
| 2015-08-27 | 918 | 937 | 911 | 912 | 26,800 | 456 |
| 2015-08-26 | 914 | 914 | 871 | 893 | 54,300 | 446.50 |
| 2015-08-25 | 861 | 927 | 841 | 869 | 69,100 | 434.50 |
| 2015-08-24 | 958 | 989 | 926 | 927 | 61,400 | 463.50 |
| 2015-08-21 | 1,023 | 1,036 | 1,015 | 1,015 | 70,000 | 507.50 |
| 2015-08-20 | 1,096 | 1,098 | 1,070 | 1,071 | 46,700 | 535.50 |
| 2015-08-19 | 1,132 | 1,148 | 1,099 | 1,106 | 29,100 | 553 |
| 2015-08-18 | 1,129 | 1,136 | 1,122 | 1,134 | 22,600 | 567 |
| 2015-08-17 | 1,116 | 1,127 | 1,106 | 1,116 | 13,800 | 558 |
| 2015-08-14 | 1,107 | 1,112 | 1,102 | 1,109 | 13,900 | 554.50 |
| 2015-08-13 | 1,097 | 1,111 | 1,096 | 1,106 | 25,800 | 553 |
| 2015-08-12 | 1,136 | 1,136 | 1,095 | 1,105 | 43,300 | 552.50 |
| 2015-08-11 | 1,153 | 1,154 | 1,132 | 1,137 | 37,500 | 568.50 |
| 2015-08-10 | 1,136 | 1,154 | 1,090 | 1,138 | 70,400 | 569 |
| 2015-08-07 | 1,146 | 1,177 | 1,136 | 1,137 | 51,100 | 568.50 |
| 2015-08-06 | 1,160 | 1,160 | 1,133 | 1,147 | 24,300 | 573.50 |
| 2015-08-05 | 1,130 | 1,140 | 1,121 | 1,138 | 30,800 | 569 |
| 2015-08-04 | 1,137 | 1,144 | 1,129 | 1,139 | 25,000 | 569.50 |
| 2015-08-03 | 1,150 | 1,154 | 1,137 | 1,147 | 38,400 | 573.50 |
| 2015-07-31 | 1,102 | 1,119 | 1,095 | 1,118 | 25,700 | 559 |
| 2015-07-30 | 1,087 | 1,110 | 1,086 | 1,105 | 48,100 | 552.50 |
| 2015-07-29 | 1,120 | 1,125 | 1,092 | 1,096 | 59,300 | 548 |
| 2015-07-28 | 1,120 | 1,133 | 1,111 | 1,125 | 38,000 | 562.50 |
| 2015-07-27 | 1,160 | 1,161 | 1,124 | 1,131 | 71,500 | 565.50 |
| 2015-07-24 | 1,211 | 1,211 | 1,174 | 1,180 | 37,300 | 590 |
| 2015-07-23 | 1,200 | 1,200 | 1,186 | 1,193 | 21,300 | 596.50 |
| 2015-07-22 | 1,212 | 1,213 | 1,192 | 1,197 | 29,900 | 598.50 |
| 2015-07-21 | 1,203 | 1,244 | 1,195 | 1,227 | 43,000 | 613.50 |
| 2015-07-17 | 1,218 | 1,218 | 1,186 | 1,198 | 38,100 | 599 |
| 2015-07-16 | 1,227 | 1,227 | 1,197 | 1,213 | 34,400 | 606.50 |
| 2015-07-15 | 1,220 | 1,225 | 1,198 | 1,218 | 25,300 | 609 |
| 2015-07-14 | 1,197 | 1,223 | 1,196 | 1,213 | 40,600 | 606.50 |
| 2015-07-13 | 1,174 | 1,198 | 1,171 | 1,182 | 31,700 | 591 |
| 2015-07-10 | 1,170 | 1,195 | 1,164 | 1,169 | 35,000 | 584.50 |
| 2015-07-09 | 1,150 | 1,199 | 1,125 | 1,189 | 91,600 | 594.50 |
| 2015-07-08 | 1,278 | 1,278 | 1,222 | 1,222 | 82,900 | 611 |
| 2015-07-07 | 1,274 | 1,299 | 1,274 | 1,278 | 23,700 | 639 |
| 2015-07-06 | 1,300 | 1,302 | 1,275 | 1,278 | 45,400 | 639 |
| 2015-07-03 | 1,337 | 1,337 | 1,302 | 1,309 | 49,000 | 654.50 |
| 2015-07-02 | 1,356 | 1,367 | 1,325 | 1,330 | 137,800 | 665 |
| 2015-07-01 | 1,342 | 1,350 | 1,333 | 1,347 | 126,200 | 673.50 |
| 2015-06-30 | 1,328 | 1,345 | 1,300 | 1,315 | 124,000 | 657.50 |
| 2015-06-29 | 1,269 | 1,340 | 1,230 | 1,311 | 212,600 | 655.50 |
| 2015-06-26 | 1,272 | 1,277 | 1,264 | 1,264 | 33,600 | 632 |
| 2015-06-25 | 1,280 | 1,282 | 1,268 | 1,275 | 36,400 | 637.50 |
| 2015-06-24 | 1,286 | 1,297 | 1,276 | 1,283 | 41,200 | 641.50 |
| 2015-06-23 | 1,282 | 1,290 | 1,277 | 1,285 | 22,500 | 642.50 |
| 2015-06-22 | 1,275 | 1,283 | 1,271 | 1,283 | 32,100 | 641.50 |
| 2015-06-19 | 1,292 | 1,292 | 1,277 | 1,282 | 25,700 | 641 |
| 2015-06-18 | 1,290 | 1,290 | 1,273 | 1,276 | 20,100 | 638 |
| 2015-06-17 | 1,275 | 1,295 | 1,274 | 1,289 | 48,800 | 644.50 |
| 2015-06-16 | 1,285 | 1,289 | 1,272 | 1,275 | 30,600 | 637.50 |
| 2015-06-15 | 1,281 | 1,286 | 1,281 | 1,283 | 15,200 | 641.50 |
| 2015-06-12 | 1,291 | 1,292 | 1,278 | 1,289 | 25,000 | 644.50 |
| 2015-06-11 | 1,275 | 1,284 | 1,275 | 1,283 | 21,500 | 641.50 |
| 2015-06-10 | 1,285 | 1,287 | 1,278 | 1,280 | 23,400 | 640 |
| 2015-06-09 | 1,313 | 1,313 | 1,283 | 1,285 | 33,700 | 642.50 |
| 2015-06-08 | 1,300 | 1,309 | 1,295 | 1,307 | 17,600 | 653.50 |
| 2015-06-05 | 1,305 | 1,312 | 1,277 | 1,293 | 47,100 | 646.50 |
| 2015-06-04 | 1,302 | 1,330 | 1,302 | 1,311 | 38,100 | 655.50 |
| 2015-06-03 | 1,311 | 1,311 | 1,300 | 1,300 | 40,600 | 650 |
| 2015-06-02 | 1,321 | 1,322 | 1,312 | 1,315 | 39,600 | 657.50 |
| 2015-06-01 | 1,331 | 1,340 | 1,318 | 1,328 | 72,200 | 664 |
| 2015-05-29 | 1,324 | 1,329 | 1,315 | 1,322 | 54,100 | 661 |
| 2015-05-28 | 1,320 | 1,325 | 1,313 | 1,317 | 32,200 | 658.50 |
| 2015-05-27 | 1,319 | 1,328 | 1,311 | 1,314 | 45,000 | 657 |
| 2015-05-26 | 1,310 | 1,318 | 1,303 | 1,310 | 39,700 | 655 |
| 2015-05-25 | 1,310 | 1,314 | 1,294 | 1,303 | 30,100 | 651.50 |
| 2015-05-22 | 1,314 | 1,314 | 1,292 | 1,305 | 35,600 | 652.50 |
| 2015-05-21 | 1,300 | 1,329 | 1,280 | 1,310 | 113,800 | 655 |
| 2015-05-20 | 1,280 | 1,282 | 1,270 | 1,270 | 35,700 | 635 |
| 2015-05-19 | 1,273 | 1,285 | 1,270 | 1,274 | 34,400 | 637 |
| 2015-05-18 | 1,275 | 1,283 | 1,270 | 1,274 | 32,000 | 637 |
| 2015-05-15 | 1,279 | 1,295 | 1,273 | 1,275 | 29,900 | 637.50 |
| 2015-05-14 | 1,290 | 1,303 | 1,288 | 1,288 | 32,600 | 644 |
| 2015-05-13 | 1,289 | 1,304 | 1,283 | 1,296 | 32,200 | 648 |
| 2015-05-12 | 1,265 | 1,304 | 1,265 | 1,301 | 42,900 | 650.50 |
| 2015-05-11 | 1,288 | 1,288 | 1,262 | 1,274 | 52,600 | 637 |
| 2015-05-08 | 1,305 | 1,315 | 1,258 | 1,274 | 67,800 | 637 |
| 2015-05-07 | 1,271 | 1,297 | 1,263 | 1,292 | 44,600 | 646 |
| 2015-05-01 | 1,270 | 1,278 | 1,261 | 1,278 | 37,400 | 639 |
| 2015-04-30 | 1,285 | 1,289 | 1,270 | 1,278 | 33,300 | 639 |
| 2015-04-28 | 1,293 | 1,293 | 1,274 | 1,285 | 118,400 | 642.50 |
| 2015-04-27 | 1,283 | 1,294 | 1,282 | 1,284 | 17,800 | 642 |
| 2015-04-24 | 1,296 | 1,296 | 1,275 | 1,278 | 29,900 | 639 |
| 2015-04-23 | 1,283 | 1,293 | 1,279 | 1,283 | 26,700 | 641.50 |
| 2015-04-22 | 1,291 | 1,300 | 1,278 | 1,282 | 54,800 | 641 |
| 2015-04-21 | 1,300 | 1,310 | 1,290 | 1,295 | 16,300 | 647.50 |
| 2015-04-20 | 1,286 | 1,304 | 1,280 | 1,300 | 38,700 | 650 |
| 2015-04-17 | 1,307 | 1,325 | 1,305 | 1,316 | 36,700 | 658 |
| 2015-04-16 | 1,308 | 1,328 | 1,305 | 1,326 | 29,100 | 663 |
| 2015-04-15 | 1,329 | 1,329 | 1,307 | 1,316 | 32,000 | 658 |
| 2015-04-14 | 1,321 | 1,324 | 1,312 | 1,319 | 17,200 | 659.50 |
| 2015-04-13 | 1,320 | 1,322 | 1,311 | 1,316 | 24,200 | 658 |
| 2015-04-10 | 1,340 | 1,340 | 1,312 | 1,322 | 36,500 | 661 |
| 2015-04-09 | 1,330 | 1,340 | 1,311 | 1,333 | 50,200 | 666.50 |
| 2015-04-08 | 1,312 | 1,346 | 1,301 | 1,329 | 99,000 | 664.50 |
| 2015-04-07 | 1,286 | 1,312 | 1,286 | 1,308 | 51,000 | 654 |
| 2015-04-06 | 1,290 | 1,290 | 1,262 | 1,284 | 47,600 | 642 |
| 2015-04-03 | 1,289 | 1,295 | 1,266 | 1,290 | 50,500 | 645 |
| 2015-04-02 | 1,281 | 1,290 | 1,276 | 1,289 | 29,000 | 644.50 |
| 2015-04-01 | 1,300 | 1,300 | 1,280 | 1,290 | 49,600 | 645 |
| 2015-03-31 | 1,295 | 1,319 | 1,289 | 1,295 | 39,600 | 647.50 |
| 2015-03-30 | 1,272 | 1,284 | 1,260 | 1,281 | 37,600 | 640.50 |
| 2015-03-27 | 1,301 | 1,308 | 1,271 | 1,280 | 63,000 | 640 |
| 2015-03-26 | 1,302 | 1,313 | 1,295 | 1,310 | 39,300 | 655 |
| 2015-03-25 | 1,320 | 1,320 | 1,309 | 1,315 | 25,300 | 657.50 |
| 2015-03-24 | 1,304 | 1,315 | 1,304 | 1,308 | 32,000 | 654 |
| 2015-03-23 | 1,323 | 1,323 | 1,304 | 1,309 | 84,200 | 654.50 |
| 2015-03-20 | 1,310 | 1,325 | 1,310 | 1,323 | 42,800 | 661.50 |
| 2015-03-19 | 1,325 | 1,325 | 1,312 | 1,319 | 30,100 | 659.50 |
| 2015-03-18 | 1,318 | 1,323 | 1,317 | 1,323 | 24,800 | 661.50 |
| 2015-03-17 | 1,317 | 1,323 | 1,310 | 1,317 | 54,300 | 658.50 |
| 2015-03-16 | 1,329 | 1,339 | 1,319 | 1,320 | 51,000 | 660 |
| 2015-03-13 | 1,345 | 1,345 | 1,327 | 1,329 | 53,000 | 664.50 |
| 2015-03-12 | 1,330 | 1,346 | 1,323 | 1,335 | 47,900 | 667.50 |
| 2015-03-11 | 1,305 | 1,330 | 1,302 | 1,322 | 98,100 | 661 |
| 2015-03-10 | 1,342 | 1,347 | 1,335 | 1,335 | 58,300 | 667.50 |
| 2015-03-09 | 1,340 | 1,345 | 1,337 | 1,343 | 40,600 | 671.50 |
| 2015-03-06 | 1,349 | 1,349 | 1,340 | 1,347 | 52,300 | 673.50 |
| 2015-03-05 | 1,347 | 1,356 | 1,345 | 1,349 | 28,000 | 674.50 |
| 2015-03-04 | 1,363 | 1,375 | 1,343 | 1,349 | 73,200 | 674.50 |
| 2015-03-03 | 1,391 | 1,397 | 1,377 | 1,381 | 19,700 | 690.50 |
| 2015-03-02 | 1,390 | 1,396 | 1,388 | 1,392 | 12,900 | 696 |
| 2015-02-27 | 1,389 | 1,390 | 1,380 | 1,386 | 26,800 | 693 |
| 2015-02-26 | 1,400 | 1,404 | 1,382 | 1,393 | 18,400 | 696.50 |
| 2015-02-25 | 1,410 | 1,410 | 1,398 | 1,400 | 24,500 | 700 |
| 2015-02-24 | 1,391 | 1,404 | 1,390 | 1,397 | 31,900 | 698.50 |
| 2015-02-23 | 1,381 | 1,399 | 1,375 | 1,387 | 84,400 | 693.50 |
| 2015-02-20 | 1,420 | 1,428 | 1,416 | 1,422 | 21,300 | 711 |
| 2015-02-19 | 1,413 | 1,417 | 1,395 | 1,415 | 32,300 | 707.50 |
| 2015-02-18 | 1,424 | 1,424 | 1,405 | 1,409 | 22,900 | 704.50 |
| 2015-02-17 | 1,422 | 1,423 | 1,401 | 1,417 | 23,500 | 708.50 |
| 2015-02-16 | 1,415 | 1,424 | 1,414 | 1,422 | 18,800 | 711 |
| 2015-02-13 | 1,440 | 1,440 | 1,390 | 1,404 | 32,500 | 702 |
| 2015-02-12 | 1,456 | 1,457 | 1,426 | 1,432 | 17,400 | 716 |
| 2015-02-10 | 1,475 | 1,475 | 1,435 | 1,447 | 19,700 | 723.50 |
| 2015-02-09 | 1,493 | 1,493 | 1,465 | 1,473 | 31,500 | 736.50 |
| 2015-02-06 | 1,450 | 1,496 | 1,443 | 1,447 | 68,200 | 723.50 |
| 2015-02-05 | 1,438 | 1,439 | 1,428 | 1,431 | 14,300 | 715.50 |
| 2015-02-04 | 1,377 | 1,436 | 1,372 | 1,436 | 38,000 | 718 |
| 2015-02-03 | 1,413 | 1,416 | 1,380 | 1,380 | 24,700 | 690 |
| 2015-02-02 | 1,422 | 1,423 | 1,410 | 1,413 | 16,100 | 706.50 |
| 2015-01-30 | 1,439 | 1,439 | 1,412 | 1,425 | 18,900 | 712.50 |
| 2015-01-29 | 1,443 | 1,443 | 1,420 | 1,427 | 10,800 | 713.50 |
| 2015-01-28 | 1,437 | 1,449 | 1,430 | 1,449 | 10,400 | 724.50 |
| 2015-01-27 | 1,433 | 1,438 | 1,424 | 1,437 | 14,200 | 718.50 |
| 2015-01-26 | 1,422 | 1,423 | 1,411 | 1,423 | 5,700 | 711.50 |
| 2015-01-23 | 1,436 | 1,436 | 1,410 | 1,423 | 8,500 | 711.50 |
| 2015-01-22 | 1,436 | 1,436 | 1,392 | 1,408 | 21,000 | 704 |
| 2015-01-21 | 1,403 | 1,439 | 1,398 | 1,406 | 15,600 | 703 |
| 2015-01-20 | 1,382 | 1,409 | 1,382 | 1,406 | 15,700 | 703 |
| 2015-01-19 | 1,381 | 1,390 | 1,370 | 1,382 | 16,600 | 691 |
| 2015-01-16 | 1,402 | 1,402 | 1,367 | 1,373 | 14,200 | 686.50 |
| 2015-01-15 | 1,393 | 1,410 | 1,380 | 1,402 | 15,800 | 701 |
| 2015-01-14 | 1,370 | 1,390 | 1,363 | 1,381 | 18,000 | 690.50 |
| 2015-01-13 | 1,361 | 1,379 | 1,356 | 1,370 | 31,000 | 685 |
| 2015-01-09 | 1,430 | 1,430 | 1,376 | 1,387 | 21,300 | 693.50 |
| 2015-01-08 | 1,409 | 1,419 | 1,395 | 1,408 | 13,300 | 704 |
| 2015-01-07 | 1,402 | 1,418 | 1,395 | 1,402 | 29,400 | 701 |
| 2015-01-06 | 1,450 | 1,461 | 1,414 | 1,415 | 23,700 | 707.50 |
| 2015-01-05 | 1,490 | 1,493 | 1,472 | 1,475 | 22,000 | 737.50 |
分割・併合履歴 ： [2017-12-27]1株→2株
