6222 (株)島精機製作所 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 | 1,956 | 1,962 | 1,921 | 1,937 | 159,100 | 1,937 |
| 2015-12-29 | 1,954 | 1,958 | 1,913 | 1,955 | 197,800 | 1,955 |
| 2015-12-28 | 1,955 | 1,993 | 1,935 | 1,973 | 174,900 | 1,973 |
| 2015-12-25 | 1,936 | 1,945 | 1,888 | 1,921 | 177,100 | 1,921 |
| 2015-12-24 | 1,981 | 1,995 | 1,938 | 1,941 | 146,800 | 1,941 |
| 2015-12-22 | 1,964 | 1,989 | 1,958 | 1,966 | 213,100 | 1,966 |
| 2015-12-21 | 1,970 | 1,995 | 1,944 | 1,972 | 235,100 | 1,972 |
| 2015-12-18 | 2,009 | 2,040 | 1,971 | 1,976 | 394,100 | 1,976 |
| 2015-12-17 | 1,954 | 2,020 | 1,941 | 1,990 | 409,200 | 1,990 |
| 2015-12-16 | 1,880 | 1,914 | 1,857 | 1,894 | 227,200 | 1,894 |
| 2015-12-15 | 1,891 | 1,899 | 1,835 | 1,835 | 199,000 | 1,835 |
| 2015-12-14 | 1,893 | 1,895 | 1,844 | 1,890 | 201,600 | 1,890 |
| 2015-12-11 | 1,920 | 1,959 | 1,919 | 1,933 | 239,700 | 1,933 |
| 2015-12-10 | 1,954 | 1,958 | 1,921 | 1,933 | 130,700 | 1,933 |
| 2015-12-09 | 1,978 | 2,020 | 1,973 | 1,977 | 160,100 | 1,977 |
| 2015-12-08 | 2,010 | 2,038 | 1,972 | 1,978 | 197,700 | 1,978 |
| 2015-12-07 | 2,000 | 2,042 | 1,996 | 1,998 | 284,900 | 1,998 |
| 2015-12-04 | 1,970 | 1,994 | 1,958 | 1,985 | 229,300 | 1,985 |
| 2015-12-03 | 1,987 | 2,016 | 1,984 | 2,000 | 352,400 | 2,000 |
| 2015-12-02 | 1,920 | 1,990 | 1,920 | 1,977 | 600,400 | 1,977 |
| 2015-12-01 | 1,812 | 1,899 | 1,808 | 1,895 | 311,400 | 1,895 |
| 2015-11-30 | 1,788 | 1,812 | 1,769 | 1,812 | 86,500 | 1,812 |
| 2015-11-27 | 1,779 | 1,793 | 1,767 | 1,784 | 81,600 | 1,784 |
| 2015-11-26 | 1,780 | 1,780 | 1,763 | 1,776 | 105,000 | 1,776 |
| 2015-11-25 | 1,795 | 1,798 | 1,780 | 1,789 | 80,500 | 1,789 |
| 2015-11-24 | 1,790 | 1,801 | 1,787 | 1,795 | 65,200 | 1,795 |
| 2015-11-20 | 1,783 | 1,788 | 1,772 | 1,787 | 61,600 | 1,787 |
| 2015-11-19 | 1,794 | 1,806 | 1,787 | 1,793 | 63,500 | 1,793 |
| 2015-11-18 | 1,802 | 1,808 | 1,772 | 1,780 | 70,500 | 1,780 |
| 2015-11-17 | 1,785 | 1,805 | 1,776 | 1,791 | 91,600 | 1,791 |
| 2015-11-16 | 1,780 | 1,788 | 1,773 | 1,780 | 46,100 | 1,780 |
| 2015-11-13 | 1,800 | 1,817 | 1,789 | 1,799 | 78,700 | 1,799 |
| 2015-11-12 | 1,803 | 1,825 | 1,791 | 1,812 | 125,000 | 1,812 |
| 2015-11-11 | 1,828 | 1,835 | 1,787 | 1,803 | 92,000 | 1,803 |
| 2015-11-10 | 1,793 | 1,830 | 1,772 | 1,826 | 136,500 | 1,826 |
| 2015-11-09 | 1,837 | 1,837 | 1,811 | 1,819 | 109,500 | 1,819 |
| 2015-11-06 | 1,808 | 1,837 | 1,795 | 1,812 | 159,200 | 1,812 |
| 2015-11-05 | 1,726 | 1,822 | 1,726 | 1,814 | 273,300 | 1,814 |
| 2015-11-04 | 1,747 | 1,759 | 1,708 | 1,729 | 225,800 | 1,729 |
| 2015-11-02 | 1,680 | 1,711 | 1,663 | 1,698 | 514,600 | 1,698 |
| 2015-10-30 | 1,830 | 1,850 | 1,797 | 1,816 | 90,300 | 1,816 |
| 2015-10-29 | 1,812 | 1,837 | 1,805 | 1,830 | 100,500 | 1,830 |
| 2015-10-28 | 1,815 | 1,815 | 1,793 | 1,811 | 91,500 | 1,811 |
| 2015-10-27 | 1,836 | 1,845 | 1,807 | 1,812 | 96,700 | 1,812 |
| 2015-10-26 | 1,827 | 1,853 | 1,815 | 1,841 | 147,700 | 1,841 |
| 2015-10-23 | 1,830 | 1,836 | 1,817 | 1,820 | 97,100 | 1,820 |
| 2015-10-22 | 1,797 | 1,832 | 1,790 | 1,799 | 69,100 | 1,799 |
| 2015-10-21 | 1,761 | 1,821 | 1,752 | 1,815 | 154,600 | 1,815 |
| 2015-10-20 | 1,765 | 1,778 | 1,743 | 1,769 | 74,700 | 1,769 |
| 2015-10-19 | 1,785 | 1,785 | 1,758 | 1,762 | 59,800 | 1,762 |
| 2015-10-16 | 1,798 | 1,804 | 1,784 | 1,785 | 58,900 | 1,785 |
| 2015-10-15 | 1,739 | 1,784 | 1,736 | 1,778 | 84,400 | 1,778 |
| 2015-10-14 | 1,785 | 1,786 | 1,751 | 1,757 | 82,200 | 1,757 |
| 2015-10-13 | 1,834 | 1,845 | 1,803 | 1,812 | 89,800 | 1,812 |
| 2015-10-09 | 1,816 | 1,843 | 1,816 | 1,834 | 102,300 | 1,834 |
| 2015-10-08 | 1,803 | 1,823 | 1,787 | 1,808 | 98,500 | 1,808 |
| 2015-10-07 | 1,758 | 1,810 | 1,755 | 1,804 | 120,700 | 1,804 |
| 2015-10-06 | 1,735 | 1,783 | 1,735 | 1,757 | 136,800 | 1,757 |
| 2015-10-05 | 1,695 | 1,752 | 1,681 | 1,730 | 114,100 | 1,730 |
| 2015-10-02 | 1,639 | 1,695 | 1,625 | 1,676 | 108,300 | 1,676 |
| 2015-10-01 | 1,655 | 1,671 | 1,625 | 1,658 | 99,000 | 1,658 |
| 2015-09-30 | 1,623 | 1,662 | 1,614 | 1,640 | 159,600 | 1,640 |
| 2015-09-29 | 1,600 | 1,634 | 1,582 | 1,598 | 172,100 | 1,598 |
| 2015-09-28 | 1,638 | 1,661 | 1,622 | 1,629 | 78,800 | 1,629 |
| 2015-09-25 | 1,638 | 1,663 | 1,626 | 1,661 | 87,300 | 1,661 |
| 2015-09-24 | 1,650 | 1,678 | 1,622 | 1,622 | 103,100 | 1,622 |
| 2015-09-18 | 1,702 | 1,710 | 1,675 | 1,690 | 96,000 | 1,690 |
| 2015-09-17 | 1,710 | 1,751 | 1,708 | 1,733 | 96,800 | 1,733 |
| 2015-09-16 | 1,674 | 1,709 | 1,661 | 1,700 | 79,400 | 1,700 |
| 2015-09-15 | 1,650 | 1,685 | 1,650 | 1,665 | 83,200 | 1,665 |
| 2015-09-14 | 1,657 | 1,670 | 1,630 | 1,640 | 64,400 | 1,640 |
| 2015-09-11 | 1,623 | 1,664 | 1,621 | 1,643 | 174,500 | 1,643 |
| 2015-09-10 | 1,648 | 1,673 | 1,617 | 1,663 | 120,700 | 1,663 |
| 2015-09-09 | 1,632 | 1,688 | 1,623 | 1,688 | 160,700 | 1,688 |
| 2015-09-08 | 1,586 | 1,619 | 1,584 | 1,586 | 155,600 | 1,586 |
| 2015-09-07 | 1,606 | 1,619 | 1,557 | 1,603 | 252,000 | 1,603 |
| 2015-09-04 | 1,656 | 1,657 | 1,605 | 1,631 | 148,600 | 1,631 |
| 2015-09-03 | 1,663 | 1,681 | 1,636 | 1,640 | 84,100 | 1,640 |
| 2015-09-02 | 1,628 | 1,670 | 1,621 | 1,650 | 145,100 | 1,650 |
| 2015-09-01 | 1,701 | 1,706 | 1,660 | 1,660 | 158,500 | 1,660 |
| 2015-08-31 | 1,755 | 1,755 | 1,700 | 1,723 | 109,500 | 1,723 |
| 2015-08-28 | 1,698 | 1,756 | 1,698 | 1,746 | 157,700 | 1,746 |
| 2015-08-27 | 1,700 | 1,718 | 1,645 | 1,650 | 169,400 | 1,650 |
| 2015-08-26 | 1,662 | 1,679 | 1,618 | 1,670 | 143,800 | 1,670 |
| 2015-08-25 | 1,635 | 1,675 | 1,580 | 1,602 | 200,000 | 1,602 |
| 2015-08-24 | 1,708 | 1,714 | 1,668 | 1,670 | 184,500 | 1,670 |
| 2015-08-21 | 1,732 | 1,758 | 1,718 | 1,734 | 143,400 | 1,734 |
| 2015-08-20 | 1,780 | 1,783 | 1,756 | 1,765 | 95,100 | 1,765 |
| 2015-08-19 | 1,794 | 1,820 | 1,780 | 1,783 | 121,700 | 1,783 |
| 2015-08-18 | 1,810 | 1,819 | 1,793 | 1,802 | 107,700 | 1,802 |
| 2015-08-17 | 1,794 | 1,810 | 1,787 | 1,810 | 70,900 | 1,810 |
| 2015-08-14 | 1,804 | 1,804 | 1,773 | 1,783 | 165,900 | 1,783 |
| 2015-08-13 | 1,791 | 1,822 | 1,787 | 1,811 | 78,600 | 1,811 |
| 2015-08-12 | 1,802 | 1,834 | 1,790 | 1,799 | 140,800 | 1,799 |
| 2015-08-11 | 1,815 | 1,828 | 1,812 | 1,823 | 100,800 | 1,823 |
| 2015-08-10 | 1,812 | 1,820 | 1,788 | 1,811 | 104,200 | 1,811 |
| 2015-08-07 | 1,784 | 1,819 | 1,773 | 1,815 | 132,500 | 1,815 |
| 2015-08-06 | 1,760 | 1,814 | 1,760 | 1,802 | 268,700 | 1,802 |
| 2015-08-05 | 1,736 | 1,762 | 1,725 | 1,747 | 305,100 | 1,747 |
| 2015-08-04 | 1,792 | 1,792 | 1,717 | 1,736 | 565,000 | 1,736 |
| 2015-08-03 | 1,900 | 1,900 | 1,790 | 1,801 | 647,700 | 1,801 |
| 2015-07-31 | 1,927 | 1,939 | 1,905 | 1,933 | 118,300 | 1,933 |
| 2015-07-30 | 1,925 | 1,933 | 1,902 | 1,907 | 118,100 | 1,907 |
| 2015-07-29 | 1,929 | 1,936 | 1,896 | 1,925 | 177,500 | 1,925 |
| 2015-07-28 | 1,860 | 1,933 | 1,852 | 1,915 | 209,500 | 1,915 |
| 2015-07-27 | 1,882 | 1,883 | 1,860 | 1,872 | 104,700 | 1,872 |
| 2015-07-24 | 1,901 | 1,901 | 1,874 | 1,888 | 96,900 | 1,888 |
| 2015-07-23 | 1,908 | 1,912 | 1,882 | 1,897 | 90,500 | 1,897 |
| 2015-07-22 | 1,914 | 1,918 | 1,901 | 1,905 | 72,400 | 1,905 |
| 2015-07-21 | 1,939 | 1,939 | 1,919 | 1,928 | 50,100 | 1,928 |
| 2015-07-17 | 1,940 | 1,940 | 1,912 | 1,921 | 66,100 | 1,921 |
| 2015-07-16 | 1,942 | 1,942 | 1,910 | 1,926 | 102,800 | 1,926 |
| 2015-07-15 | 1,924 | 1,928 | 1,905 | 1,928 | 106,100 | 1,928 |
| 2015-07-14 | 1,953 | 1,958 | 1,907 | 1,923 | 211,300 | 1,923 |
| 2015-07-13 | 1,854 | 1,887 | 1,854 | 1,873 | 113,000 | 1,873 |
| 2015-07-10 | 1,882 | 1,885 | 1,838 | 1,854 | 119,500 | 1,854 |
| 2015-07-09 | 1,840 | 1,870 | 1,776 | 1,867 | 216,400 | 1,867 |
| 2015-07-08 | 1,922 | 1,931 | 1,886 | 1,887 | 217,100 | 1,887 |
| 2015-07-07 | 1,950 | 1,957 | 1,930 | 1,936 | 90,700 | 1,936 |
| 2015-07-06 | 1,952 | 1,959 | 1,911 | 1,916 | 196,100 | 1,916 |
| 2015-07-03 | 1,980 | 1,983 | 1,966 | 1,977 | 96,700 | 1,977 |
| 2015-07-02 | 1,994 | 2,025 | 1,981 | 1,990 | 191,200 | 1,990 |
| 2015-07-01 | 1,978 | 1,982 | 1,947 | 1,962 | 224,200 | 1,962 |
| 2015-06-30 | 1,965 | 1,965 | 1,938 | 1,951 | 227,800 | 1,951 |
| 2015-06-29 | 2,000 | 2,004 | 1,962 | 1,970 | 254,200 | 1,970 |
| 2015-06-26 | 2,057 | 2,058 | 2,005 | 2,029 | 232,500 | 2,029 |
| 2015-06-25 | 2,120 | 2,141 | 2,057 | 2,057 | 298,700 | 2,057 |
| 2015-06-24 | 2,086 | 2,118 | 2,072 | 2,117 | 182,300 | 2,117 |
| 2015-06-23 | 2,075 | 2,110 | 2,061 | 2,092 | 205,500 | 2,092 |
| 2015-06-22 | 2,100 | 2,108 | 2,081 | 2,089 | 127,600 | 2,089 |
| 2015-06-19 | 2,104 | 2,112 | 2,073 | 2,091 | 154,700 | 2,091 |
| 2015-06-18 | 2,148 | 2,150 | 2,086 | 2,086 | 103,900 | 2,086 |
| 2015-06-17 | 2,170 | 2,174 | 2,142 | 2,146 | 85,000 | 2,146 |
| 2015-06-16 | 2,189 | 2,211 | 2,163 | 2,166 | 154,600 | 2,166 |
| 2015-06-15 | 2,142 | 2,216 | 2,141 | 2,196 | 531,000 | 2,196 |
| 2015-06-12 | 2,128 | 2,139 | 2,091 | 2,113 | 210,600 | 2,113 |
| 2015-06-11 | 2,111 | 2,117 | 2,078 | 2,111 | 146,800 | 2,111 |
| 2015-06-10 | 2,069 | 2,115 | 2,069 | 2,081 | 114,400 | 2,081 |
| 2015-06-09 | 2,083 | 2,095 | 2,062 | 2,066 | 124,700 | 2,066 |
| 2015-06-08 | 2,090 | 2,095 | 2,078 | 2,091 | 77,100 | 2,091 |
| 2015-06-05 | 2,061 | 2,077 | 2,037 | 2,076 | 134,700 | 2,076 |
| 2015-06-04 | 2,097 | 2,100 | 2,056 | 2,063 | 225,000 | 2,063 |
| 2015-06-03 | 2,118 | 2,138 | 2,104 | 2,108 | 93,300 | 2,108 |
| 2015-06-02 | 2,138 | 2,140 | 2,124 | 2,137 | 61,400 | 2,137 |
| 2015-06-01 | 2,138 | 2,139 | 2,119 | 2,132 | 49,100 | 2,132 |
| 2015-05-29 | 2,100 | 2,138 | 2,097 | 2,138 | 110,600 | 2,138 |
| 2015-05-28 | 2,139 | 2,139 | 2,111 | 2,115 | 53,100 | 2,115 |
| 2015-05-27 | 2,119 | 2,129 | 2,104 | 2,123 | 70,300 | 2,123 |
| 2015-05-26 | 2,132 | 2,144 | 2,111 | 2,117 | 81,100 | 2,117 |
| 2015-05-25 | 2,080 | 2,128 | 2,076 | 2,119 | 168,100 | 2,119 |
| 2015-05-22 | 2,069 | 2,080 | 2,053 | 2,072 | 103,700 | 2,072 |
| 2015-05-21 | 2,070 | 2,070 | 2,057 | 2,061 | 47,800 | 2,061 |
| 2015-05-20 | 2,088 | 2,096 | 2,052 | 2,057 | 127,100 | 2,057 |
| 2015-05-19 | 2,070 | 2,088 | 2,062 | 2,078 | 138,300 | 2,078 |
| 2015-05-18 | 2,050 | 2,068 | 2,044 | 2,063 | 61,100 | 2,063 |
| 2015-05-15 | 2,054 | 2,074 | 2,037 | 2,046 | 95,900 | 2,046 |
| 2015-05-14 | 2,058 | 2,072 | 2,051 | 2,058 | 78,200 | 2,058 |
| 2015-05-13 | 2,059 | 2,076 | 2,046 | 2,060 | 76,000 | 2,060 |
| 2015-05-12 | 2,050 | 2,074 | 2,035 | 2,060 | 142,900 | 2,060 |
| 2015-05-11 | 2,100 | 2,100 | 2,051 | 2,054 | 175,100 | 2,054 |
| 2015-05-08 | 2,071 | 2,081 | 2,025 | 2,069 | 188,700 | 2,069 |
| 2015-05-07 | 2,148 | 2,210 | 2,050 | 2,072 | 299,200 | 2,072 |
| 2015-05-01 | 2,075 | 2,134 | 2,075 | 2,132 | 236,000 | 2,132 |
| 2015-04-30 | 2,080 | 2,086 | 2,059 | 2,076 | 127,300 | 2,076 |
| 2015-04-28 | 2,067 | 2,114 | 2,064 | 2,104 | 148,600 | 2,104 |
| 2015-04-27 | 2,070 | 2,098 | 2,057 | 2,065 | 166,900 | 2,065 |
| 2015-04-24 | 2,096 | 2,109 | 2,063 | 2,073 | 359,100 | 2,073 |
| 2015-04-23 | 2,162 | 2,176 | 2,143 | 2,146 | 75,100 | 2,146 |
| 2015-04-22 | 2,160 | 2,161 | 2,131 | 2,157 | 82,800 | 2,157 |
| 2015-04-21 | 2,139 | 2,153 | 2,117 | 2,152 | 78,100 | 2,152 |
| 2015-04-20 | 2,126 | 2,162 | 2,110 | 2,136 | 74,500 | 2,136 |
| 2015-04-17 | 2,195 | 2,199 | 2,147 | 2,168 | 113,100 | 2,168 |
| 2015-04-16 | 2,199 | 2,250 | 2,196 | 2,219 | 202,700 | 2,219 |
| 2015-04-15 | 2,137 | 2,199 | 2,130 | 2,193 | 324,100 | 2,193 |
| 2015-04-14 | 2,087 | 2,140 | 2,087 | 2,129 | 185,000 | 2,129 |
| 2015-04-13 | 2,092 | 2,092 | 2,059 | 2,082 | 95,900 | 2,082 |
| 2015-04-10 | 2,061 | 2,095 | 2,060 | 2,092 | 118,000 | 2,092 |
| 2015-04-09 | 2,096 | 2,106 | 2,046 | 2,052 | 192,000 | 2,052 |
| 2015-04-08 | 2,128 | 2,146 | 2,102 | 2,107 | 138,600 | 2,107 |
| 2015-04-07 | 2,130 | 2,139 | 2,108 | 2,123 | 103,200 | 2,123 |
| 2015-04-06 | 2,115 | 2,141 | 2,082 | 2,112 | 120,000 | 2,112 |
| 2015-04-03 | 2,068 | 2,115 | 2,062 | 2,115 | 164,500 | 2,115 |
| 2015-04-02 | 1,990 | 2,071 | 1,989 | 2,048 | 128,100 | 2,048 |
| 2015-04-01 | 2,034 | 2,040 | 1,993 | 2,003 | 124,900 | 2,003 |
| 2015-03-31 | 2,088 | 2,105 | 2,045 | 2,050 | 105,100 | 2,050 |
| 2015-03-30 | 2,036 | 2,060 | 2,001 | 2,055 | 176,100 | 2,055 |
| 2015-03-27 | 2,074 | 2,109 | 2,035 | 2,056 | 132,600 | 2,056 |
| 2015-03-26 | 2,115 | 2,119 | 2,085 | 2,092 | 126,700 | 2,092 |
| 2015-03-25 | 2,127 | 2,154 | 2,116 | 2,140 | 91,400 | 2,140 |
| 2015-03-24 | 2,151 | 2,173 | 2,133 | 2,141 | 88,300 | 2,141 |
| 2015-03-23 | 2,159 | 2,194 | 2,143 | 2,166 | 119,700 | 2,166 |
| 2015-03-20 | 2,122 | 2,152 | 2,103 | 2,149 | 123,500 | 2,149 |
| 2015-03-19 | 2,111 | 2,134 | 2,087 | 2,109 | 123,500 | 2,109 |
| 2015-03-18 | 2,118 | 2,123 | 2,080 | 2,122 | 197,600 | 2,122 |
| 2015-03-17 | 2,143 | 2,150 | 2,103 | 2,114 | 137,300 | 2,114 |
| 2015-03-16 | 2,130 | 2,168 | 2,118 | 2,143 | 159,800 | 2,143 |
| 2015-03-13 | 2,115 | 2,134 | 2,079 | 2,123 | 307,900 | 2,123 |
| 2015-03-12 | 2,050 | 2,110 | 2,044 | 2,096 | 265,900 | 2,096 |
| 2015-03-11 | 2,015 | 2,049 | 2,010 | 2,037 | 167,800 | 2,037 |
| 2015-03-10 | 2,023 | 2,050 | 2,015 | 2,030 | 161,400 | 2,030 |
| 2015-03-09 | 2,020 | 2,040 | 2,005 | 2,014 | 113,600 | 2,014 |
| 2015-03-06 | 2,018 | 2,042 | 2,007 | 2,036 | 181,100 | 2,036 |
| 2015-03-05 | 2,017 | 2,048 | 2,014 | 2,018 | 188,600 | 2,018 |
| 2015-03-04 | 2,017 | 2,020 | 1,980 | 2,015 | 283,800 | 2,015 |
| 2015-03-03 | 2,055 | 2,063 | 2,022 | 2,045 | 145,400 | 2,045 |
| 2015-03-02 | 2,050 | 2,069 | 2,047 | 2,050 | 91,400 | 2,050 |
| 2015-02-27 | 2,061 | 2,065 | 2,012 | 2,039 | 357,100 | 2,039 |
| 2015-02-26 | 2,095 | 2,128 | 2,070 | 2,082 | 165,200 | 2,082 |
| 2015-02-25 | 2,065 | 2,117 | 2,065 | 2,110 | 161,000 | 2,110 |
| 2015-02-24 | 2,056 | 2,070 | 2,040 | 2,065 | 119,700 | 2,065 |
| 2015-02-23 | 2,098 | 2,099 | 2,044 | 2,055 | 127,000 | 2,055 |
| 2015-02-20 | 2,051 | 2,083 | 2,030 | 2,072 | 166,600 | 2,072 |
| 2015-02-19 | 2,149 | 2,149 | 2,044 | 2,048 | 338,900 | 2,048 |
| 2015-02-18 | 2,109 | 2,184 | 2,100 | 2,149 | 415,200 | 2,149 |
| 2015-02-17 | 1,940 | 2,112 | 1,940 | 2,091 | 539,700 | 2,091 |
| 2015-02-16 | 1,946 | 1,955 | 1,928 | 1,948 | 90,100 | 1,948 |
| 2015-02-13 | 1,925 | 1,951 | 1,923 | 1,934 | 143,300 | 1,934 |
| 2015-02-12 | 1,948 | 1,958 | 1,910 | 1,913 | 154,500 | 1,913 |
| 2015-02-10 | 1,916 | 1,929 | 1,906 | 1,914 | 67,300 | 1,914 |
| 2015-02-09 | 1,912 | 1,928 | 1,903 | 1,908 | 106,800 | 1,908 |
| 2015-02-06 | 1,929 | 1,936 | 1,901 | 1,912 | 202,600 | 1,912 |
| 2015-02-05 | 1,980 | 1,984 | 1,903 | 1,908 | 325,700 | 1,908 |
| 2015-02-04 | 1,999 | 2,024 | 1,982 | 1,997 | 221,000 | 1,997 |
| 2015-02-03 | 2,003 | 2,005 | 1,941 | 1,966 | 205,200 | 1,966 |
| 2015-02-02 | 2,083 | 2,087 | 2,000 | 2,002 | 270,700 | 2,002 |
| 2015-01-30 | 2,094 | 2,127 | 2,071 | 2,085 | 118,700 | 2,085 |
| 2015-01-29 | 2,091 | 2,091 | 2,063 | 2,077 | 140,300 | 2,077 |
| 2015-01-28 | 2,070 | 2,123 | 2,069 | 2,104 | 80,600 | 2,104 |
| 2015-01-27 | 2,060 | 2,100 | 2,060 | 2,090 | 96,800 | 2,090 |
| 2015-01-26 | 2,055 | 2,060 | 2,035 | 2,046 | 105,100 | 2,046 |
| 2015-01-23 | 2,045 | 2,078 | 2,045 | 2,066 | 86,200 | 2,066 |
| 2015-01-22 | 2,029 | 2,033 | 2,006 | 2,032 | 67,300 | 2,032 |
| 2015-01-21 | 2,055 | 2,056 | 2,023 | 2,029 | 96,600 | 2,029 |
| 2015-01-20 | 2,045 | 2,067 | 2,023 | 2,047 | 115,300 | 2,047 |
| 2015-01-19 | 2,060 | 2,075 | 2,012 | 2,053 | 174,500 | 2,053 |
| 2015-01-16 | 2,074 | 2,076 | 2,021 | 2,054 | 153,800 | 2,054 |
| 2015-01-15 | 2,076 | 2,131 | 2,061 | 2,122 | 65,300 | 2,122 |
| 2015-01-14 | 2,150 | 2,155 | 2,078 | 2,087 | 91,900 | 2,087 |
| 2015-01-13 | 2,154 | 2,178 | 2,125 | 2,159 | 88,700 | 2,159 |
| 2015-01-09 | 2,190 | 2,197 | 2,163 | 2,175 | 112,500 | 2,175 |
| 2015-01-08 | 2,176 | 2,218 | 2,168 | 2,186 | 83,100 | 2,186 |
| 2015-01-07 | 2,111 | 2,165 | 2,111 | 2,150 | 83,700 | 2,150 |
| 2015-01-06 | 2,172 | 2,188 | 2,135 | 2,141 | 122,300 | 2,141 |
| 2015-01-05 | 2,160 | 2,228 | 2,154 | 2,212 | 105,900 | 2,212 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
