6247 (株)日阪製作所 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 | 978 | 978 | 960 | 967 | 14,900 | 967 |
| 2015-12-29 | 945 | 968 | 943 | 965 | 11,400 | 965 |
| 2015-12-28 | 957 | 963 | 951 | 960 | 11,600 | 960 |
| 2015-12-25 | 950 | 950 | 925 | 942 | 13,500 | 942 |
| 2015-12-24 | 954 | 959 | 939 | 942 | 11,800 | 942 |
| 2015-12-22 | 951 | 961 | 951 | 954 | 5,300 | 954 |
| 2015-12-21 | 965 | 965 | 940 | 960 | 38,000 | 960 |
| 2015-12-18 | 982 | 982 | 960 | 965 | 27,600 | 965 |
| 2015-12-17 | 972 | 979 | 970 | 973 | 20,000 | 973 |
| 2015-12-16 | 930 | 949 | 930 | 949 | 11,000 | 949 |
| 2015-12-15 | 956 | 966 | 940 | 940 | 22,100 | 940 |
| 2015-12-14 | 935 | 972 | 925 | 956 | 53,700 | 956 |
| 2015-12-11 | 969 | 977 | 963 | 965 | 83,500 | 965 |
| 2015-12-10 | 989 | 991 | 970 | 970 | 24,300 | 970 |
| 2015-12-09 | 1,000 | 1,008 | 994 | 999 | 25,200 | 999 |
| 2015-12-08 | 1,026 | 1,026 | 1,003 | 1,013 | 29,800 | 1,013 |
| 2015-12-07 | 1,041 | 1,041 | 1,019 | 1,026 | 27,500 | 1,026 |
| 2015-12-04 | 1,033 | 1,034 | 1,020 | 1,032 | 46,400 | 1,032 |
| 2015-12-03 | 1,002 | 1,040 | 998 | 1,033 | 23,700 | 1,033 |
| 2015-12-02 | 1,006 | 1,018 | 998 | 1,007 | 23,200 | 1,007 |
| 2015-12-01 | 1,005 | 1,013 | 991 | 1,006 | 59,700 | 1,006 |
| 2015-11-30 | 1,008 | 1,011 | 986 | 1,005 | 24,600 | 1,005 |
| 2015-11-27 | 1,035 | 1,035 | 1,000 | 1,008 | 14,400 | 1,008 |
| 2015-11-26 | 1,045 | 1,052 | 1,008 | 1,016 | 23,500 | 1,016 |
| 2015-11-25 | 1,062 | 1,062 | 1,020 | 1,034 | 16,600 | 1,034 |
| 2015-11-24 | 1,053 | 1,060 | 1,036 | 1,059 | 23,000 | 1,059 |
| 2015-11-20 | 1,065 | 1,065 | 1,033 | 1,062 | 17,200 | 1,062 |
| 2015-11-19 | 1,067 | 1,074 | 1,055 | 1,064 | 30,400 | 1,064 |
| 2015-11-18 | 1,042 | 1,060 | 1,042 | 1,053 | 21,200 | 1,053 |
| 2015-11-17 | 1,008 | 1,042 | 1,005 | 1,042 | 34,500 | 1,042 |
| 2015-11-16 | 1,015 | 1,036 | 966 | 1,026 | 16,800 | 1,026 |
| 2015-11-13 | 1,023 | 1,030 | 1,015 | 1,028 | 30,300 | 1,028 |
| 2015-11-12 | 1,010 | 1,030 | 1,001 | 1,026 | 28,900 | 1,026 |
| 2015-11-11 | 990 | 1,005 | 977 | 1,003 | 27,300 | 1,003 |
| 2015-11-10 | 976 | 981 | 966 | 980 | 18,200 | 980 |
| 2015-11-09 | 965 | 990 | 955 | 982 | 40,400 | 982 |
| 2015-11-06 | 943 | 954 | 935 | 954 | 17,100 | 954 |
| 2015-11-05 | 937 | 948 | 928 | 937 | 28,200 | 937 |
| 2015-11-04 | 948 | 948 | 912 | 923 | 26,700 | 923 |
| 2015-11-02 | 930 | 939 | 913 | 921 | 38,100 | 921 |
| 2015-10-30 | 927 | 947 | 919 | 933 | 92,800 | 933 |
| 2015-10-29 | 920 | 930 | 916 | 927 | 43,200 | 927 |
| 2015-10-28 | 911 | 929 | 901 | 911 | 45,800 | 911 |
| 2015-10-27 | 951 | 966 | 923 | 924 | 112,500 | 924 |
| 2015-10-26 | 970 | 982 | 957 | 963 | 33,100 | 963 |
| 2015-10-23 | 955 | 962 | 944 | 952 | 32,600 | 952 |
| 2015-10-22 | 925 | 950 | 925 | 933 | 18,500 | 933 |
| 2015-10-21 | 907 | 941 | 907 | 939 | 31,600 | 939 |
| 2015-10-20 | 922 | 930 | 905 | 911 | 18,600 | 911 |
| 2015-10-19 | 940 | 940 | 920 | 928 | 20,300 | 928 |
| 2015-10-16 | 958 | 958 | 935 | 939 | 35,500 | 939 |
| 2015-10-15 | 944 | 962 | 932 | 947 | 62,500 | 947 |
| 2015-10-14 | 942 | 956 | 932 | 943 | 71,900 | 943 |
| 2015-10-13 | 943 | 953 | 926 | 953 | 54,100 | 953 |
| 2015-10-09 | 924 | 943 | 924 | 943 | 27,800 | 943 |
| 2015-10-08 | 921 | 935 | 916 | 924 | 15,100 | 924 |
| 2015-10-07 | 900 | 938 | 895 | 926 | 46,500 | 926 |
| 2015-10-06 | 900 | 910 | 895 | 899 | 43,700 | 899 |
| 2015-10-05 | 908 | 909 | 881 | 895 | 28,300 | 895 |
| 2015-10-02 | 900 | 907 | 881 | 897 | 16,900 | 897 |
| 2015-10-01 | 899 | 911 | 893 | 897 | 29,100 | 897 |
| 2015-09-30 | 927 | 935 | 890 | 892 | 49,700 | 892 |
| 2015-09-29 | 912 | 932 | 912 | 912 | 38,900 | 912 |
| 2015-09-28 | 926 | 930 | 912 | 922 | 37,700 | 922 |
| 2015-09-25 | 913 | 929 | 896 | 922 | 44,900 | 922 |
| 2015-09-24 | 901 | 910 | 898 | 900 | 43,400 | 900 |
| 2015-09-18 | 941 | 947 | 920 | 920 | 38,200 | 920 |
| 2015-09-17 | 953 | 957 | 947 | 951 | 36,600 | 951 |
| 2015-09-16 | 956 | 967 | 946 | 950 | 13,400 | 950 |
| 2015-09-15 | 941 | 969 | 941 | 943 | 24,100 | 943 |
| 2015-09-14 | 963 | 965 | 941 | 941 | 8,400 | 941 |
| 2015-09-11 | 950 | 985 | 941 | 948 | 64,700 | 948 |
| 2015-09-10 | 950 | 969 | 942 | 954 | 20,500 | 954 |
| 2015-09-09 | 950 | 975 | 940 | 965 | 35,100 | 965 |
| 2015-09-08 | 963 | 987 | 934 | 935 | 16,100 | 935 |
| 2015-09-07 | 951 | 984 | 940 | 967 | 17,000 | 967 |
| 2015-09-04 | 984 | 984 | 936 | 957 | 34,500 | 957 |
| 2015-09-03 | 968 | 990 | 968 | 970 | 26,300 | 970 |
| 2015-09-02 | 944 | 983 | 937 | 961 | 22,900 | 961 |
| 2015-09-01 | 1,018 | 1,031 | 968 | 970 | 54,600 | 970 |
| 2015-08-31 | 1,010 | 1,040 | 1,002 | 1,034 | 23,100 | 1,034 |
| 2015-08-28 | 998 | 1,017 | 989 | 1,010 | 30,500 | 1,010 |
| 2015-08-27 | 998 | 1,007 | 964 | 968 | 33,900 | 968 |
| 2015-08-26 | 950 | 979 | 923 | 977 | 65,000 | 977 |
| 2015-08-25 | 953 | 1,014 | 953 | 961 | 37,400 | 961 |
| 2015-08-24 | 1,083 | 1,139 | 970 | 1,028 | 36,000 | 1,028 |
| 2015-08-21 | 1,105 | 1,165 | 1,105 | 1,109 | 30,800 | 1,109 |
| 2015-08-20 | 1,139 | 1,163 | 1,131 | 1,131 | 20,700 | 1,131 |
| 2015-08-19 | 1,194 | 1,200 | 1,140 | 1,153 | 25,000 | 1,153 |
| 2015-08-18 | 1,173 | 1,198 | 1,159 | 1,197 | 9,600 | 1,197 |
| 2015-08-17 | 1,153 | 1,185 | 1,151 | 1,175 | 14,300 | 1,175 |
| 2015-08-14 | 1,180 | 1,185 | 1,145 | 1,153 | 32,300 | 1,153 |
| 2015-08-13 | 1,176 | 1,202 | 1,163 | 1,190 | 20,700 | 1,190 |
| 2015-08-12 | 1,196 | 1,210 | 1,183 | 1,185 | 25,200 | 1,185 |
| 2015-08-11 | 1,200 | 1,219 | 1,192 | 1,197 | 28,300 | 1,197 |
| 2015-08-10 | 1,180 | 1,200 | 1,166 | 1,197 | 34,400 | 1,197 |
| 2015-08-07 | 1,181 | 1,181 | 1,160 | 1,166 | 19,300 | 1,166 |
| 2015-08-06 | 1,217 | 1,218 | 1,169 | 1,186 | 33,200 | 1,186 |
| 2015-08-05 | 1,216 | 1,225 | 1,204 | 1,217 | 41,900 | 1,217 |
| 2015-08-04 | 1,172 | 1,210 | 1,169 | 1,210 | 49,000 | 1,210 |
| 2015-08-03 | 1,177 | 1,179 | 1,147 | 1,170 | 20,800 | 1,170 |
| 2015-07-31 | 1,150 | 1,172 | 1,140 | 1,167 | 33,800 | 1,167 |
| 2015-07-30 | 1,136 | 1,159 | 1,133 | 1,150 | 47,000 | 1,150 |
| 2015-07-29 | 1,096 | 1,134 | 1,088 | 1,125 | 28,700 | 1,125 |
| 2015-07-28 | 1,093 | 1,100 | 1,079 | 1,094 | 22,900 | 1,094 |
| 2015-07-27 | 1,098 | 1,105 | 1,082 | 1,099 | 21,400 | 1,099 |
| 2015-07-24 | 1,110 | 1,110 | 1,096 | 1,102 | 13,800 | 1,102 |
| 2015-07-23 | 1,092 | 1,100 | 1,089 | 1,098 | 9,300 | 1,098 |
| 2015-07-22 | 1,085 | 1,091 | 1,080 | 1,085 | 12,000 | 1,085 |
| 2015-07-21 | 1,100 | 1,100 | 1,086 | 1,096 | 14,800 | 1,096 |
| 2015-07-17 | 1,116 | 1,116 | 1,090 | 1,096 | 8,200 | 1,096 |
| 2015-07-16 | 1,108 | 1,119 | 1,061 | 1,118 | 26,700 | 1,118 |
| 2015-07-15 | 1,110 | 1,110 | 1,083 | 1,095 | 26,400 | 1,095 |
| 2015-07-14 | 1,105 | 1,109 | 1,094 | 1,109 | 15,900 | 1,109 |
| 2015-07-13 | 1,060 | 1,091 | 1,050 | 1,080 | 16,000 | 1,080 |
| 2015-07-10 | 1,060 | 1,071 | 1,048 | 1,052 | 23,100 | 1,052 |
| 2015-07-09 | 1,050 | 1,094 | 1,031 | 1,059 | 67,100 | 1,059 |
| 2015-07-08 | 1,112 | 1,124 | 1,091 | 1,091 | 42,900 | 1,091 |
| 2015-07-07 | 1,130 | 1,137 | 1,116 | 1,136 | 15,500 | 1,136 |
| 2015-07-06 | 1,133 | 1,133 | 1,115 | 1,116 | 24,400 | 1,116 |
| 2015-07-03 | 1,140 | 1,148 | 1,116 | 1,147 | 22,200 | 1,147 |
| 2015-07-02 | 1,126 | 1,138 | 1,123 | 1,135 | 10,700 | 1,135 |
| 2015-07-01 | 1,113 | 1,126 | 1,110 | 1,120 | 13,800 | 1,120 |
| 2015-06-30 | 1,119 | 1,126 | 1,106 | 1,113 | 24,700 | 1,113 |
| 2015-06-29 | 1,100 | 1,131 | 1,099 | 1,118 | 36,700 | 1,118 |
| 2015-06-26 | 1,147 | 1,156 | 1,128 | 1,140 | 19,100 | 1,140 |
| 2015-06-25 | 1,150 | 1,171 | 1,147 | 1,150 | 26,300 | 1,150 |
| 2015-06-24 | 1,136 | 1,149 | 1,125 | 1,148 | 32,500 | 1,148 |
| 2015-06-23 | 1,111 | 1,134 | 1,111 | 1,128 | 28,700 | 1,128 |
| 2015-06-22 | 1,100 | 1,122 | 1,090 | 1,121 | 22,100 | 1,121 |
| 2015-06-19 | 1,108 | 1,125 | 1,100 | 1,106 | 40,100 | 1,106 |
| 2015-06-18 | 1,125 | 1,132 | 1,102 | 1,108 | 22,800 | 1,108 |
| 2015-06-17 | 1,142 | 1,150 | 1,123 | 1,135 | 28,800 | 1,135 |
| 2015-06-16 | 1,135 | 1,168 | 1,135 | 1,151 | 39,900 | 1,151 |
| 2015-06-15 | 1,118 | 1,140 | 1,112 | 1,134 | 23,500 | 1,134 |
| 2015-06-12 | 1,165 | 1,165 | 1,124 | 1,135 | 68,100 | 1,135 |
| 2015-06-11 | 1,152 | 1,153 | 1,140 | 1,151 | 30,900 | 1,151 |
| 2015-06-10 | 1,160 | 1,170 | 1,146 | 1,152 | 31,800 | 1,152 |
| 2015-06-09 | 1,130 | 1,180 | 1,128 | 1,168 | 113,400 | 1,168 |
| 2015-06-08 | 1,121 | 1,125 | 1,110 | 1,124 | 31,100 | 1,124 |
| 2015-06-05 | 1,121 | 1,122 | 1,106 | 1,120 | 39,200 | 1,120 |
| 2015-06-04 | 1,116 | 1,120 | 1,094 | 1,100 | 33,700 | 1,100 |
| 2015-06-03 | 1,106 | 1,122 | 1,100 | 1,122 | 23,100 | 1,122 |
| 2015-06-02 | 1,124 | 1,127 | 1,087 | 1,114 | 19,800 | 1,114 |
| 2015-06-01 | 1,111 | 1,130 | 1,111 | 1,124 | 18,900 | 1,124 |
| 2015-05-29 | 1,088 | 1,120 | 1,088 | 1,113 | 32,700 | 1,113 |
| 2015-05-28 | 1,140 | 1,140 | 1,104 | 1,105 | 19,600 | 1,105 |
| 2015-05-27 | 1,111 | 1,137 | 1,108 | 1,137 | 34,300 | 1,137 |
| 2015-05-26 | 1,090 | 1,104 | 1,084 | 1,101 | 27,900 | 1,101 |
| 2015-05-25 | 1,080 | 1,097 | 1,052 | 1,089 | 41,700 | 1,089 |
| 2015-05-22 | 1,076 | 1,080 | 1,050 | 1,062 | 75,300 | 1,062 |
| 2015-05-21 | 1,073 | 1,092 | 1,073 | 1,079 | 53,800 | 1,079 |
| 2015-05-20 | 1,108 | 1,122 | 1,096 | 1,115 | 43,900 | 1,115 |
| 2015-05-19 | 1,065 | 1,122 | 1,065 | 1,109 | 35,300 | 1,109 |
| 2015-05-18 | 1,077 | 1,088 | 1,059 | 1,076 | 30,000 | 1,076 |
| 2015-05-15 | 1,099 | 1,112 | 1,039 | 1,074 | 62,400 | 1,074 |
| 2015-05-14 | 1,119 | 1,130 | 1,084 | 1,098 | 52,700 | 1,098 |
| 2015-05-13 | 1,107 | 1,119 | 1,105 | 1,117 | 14,600 | 1,117 |
| 2015-05-12 | 1,104 | 1,121 | 1,100 | 1,107 | 19,700 | 1,107 |
| 2015-05-11 | 1,125 | 1,136 | 1,117 | 1,129 | 14,200 | 1,129 |
| 2015-05-08 | 1,091 | 1,126 | 1,072 | 1,105 | 40,000 | 1,105 |
| 2015-05-07 | 1,090 | 1,121 | 1,088 | 1,093 | 28,700 | 1,093 |
| 2015-05-01 | 1,105 | 1,108 | 1,087 | 1,100 | 32,700 | 1,100 |
| 2015-04-30 | 1,104 | 1,124 | 1,091 | 1,103 | 31,500 | 1,103 |
| 2015-04-28 | 1,091 | 1,121 | 1,091 | 1,104 | 46,200 | 1,104 |
| 2015-04-27 | 1,112 | 1,140 | 1,101 | 1,108 | 34,000 | 1,108 |
| 2015-04-24 | 1,141 | 1,161 | 1,107 | 1,129 | 42,800 | 1,129 |
| 2015-04-23 | 1,149 | 1,154 | 1,101 | 1,117 | 49,700 | 1,117 |
| 2015-04-22 | 1,160 | 1,164 | 1,136 | 1,148 | 37,900 | 1,148 |
| 2015-04-21 | 1,153 | 1,169 | 1,123 | 1,154 | 29,600 | 1,154 |
| 2015-04-20 | 1,153 | 1,180 | 1,135 | 1,167 | 29,100 | 1,167 |
| 2015-04-17 | 1,164 | 1,180 | 1,148 | 1,155 | 42,000 | 1,155 |
| 2015-04-16 | 1,160 | 1,180 | 1,156 | 1,180 | 43,300 | 1,180 |
| 2015-04-15 | 1,166 | 1,178 | 1,148 | 1,176 | 42,100 | 1,176 |
| 2015-04-14 | 1,141 | 1,169 | 1,140 | 1,167 | 31,600 | 1,167 |
| 2015-04-13 | 1,140 | 1,140 | 1,127 | 1,134 | 13,600 | 1,134 |
| 2015-04-10 | 1,151 | 1,155 | 1,131 | 1,141 | 26,800 | 1,141 |
| 2015-04-09 | 1,146 | 1,159 | 1,133 | 1,153 | 38,800 | 1,153 |
| 2015-04-08 | 1,081 | 1,175 | 1,081 | 1,133 | 79,300 | 1,133 |
| 2015-04-07 | 1,086 | 1,095 | 1,075 | 1,079 | 18,600 | 1,079 |
| 2015-04-06 | 1,093 | 1,105 | 1,088 | 1,093 | 15,200 | 1,093 |
| 2015-04-03 | 1,099 | 1,109 | 1,088 | 1,108 | 39,000 | 1,108 |
| 2015-04-02 | 1,041 | 1,080 | 1,031 | 1,078 | 47,100 | 1,078 |
| 2015-04-01 | 1,035 | 1,050 | 1,009 | 1,028 | 47,700 | 1,028 |
| 2015-03-31 | 1,100 | 1,100 | 1,041 | 1,050 | 36,300 | 1,050 |
| 2015-03-30 | 1,049 | 1,084 | 1,034 | 1,081 | 26,600 | 1,081 |
| 2015-03-27 | 1,064 | 1,089 | 1,032 | 1,054 | 37,400 | 1,054 |
| 2015-03-26 | 1,069 | 1,085 | 1,059 | 1,079 | 44,700 | 1,079 |
| 2015-03-25 | 1,073 | 1,080 | 1,060 | 1,071 | 37,300 | 1,071 |
| 2015-03-24 | 1,062 | 1,079 | 1,062 | 1,073 | 15,300 | 1,073 |
| 2015-03-23 | 1,076 | 1,080 | 1,026 | 1,077 | 27,100 | 1,077 |
| 2015-03-20 | 1,058 | 1,078 | 1,032 | 1,068 | 28,600 | 1,068 |
| 2015-03-19 | 1,056 | 1,068 | 1,026 | 1,058 | 34,900 | 1,058 |
| 2015-03-18 | 1,019 | 1,071 | 1,019 | 1,068 | 40,000 | 1,068 |
| 2015-03-17 | 1,040 | 1,042 | 1,017 | 1,032 | 30,900 | 1,032 |
| 2015-03-16 | 1,020 | 1,042 | 1,020 | 1,031 | 20,100 | 1,031 |
| 2015-03-13 | 1,043 | 1,043 | 999 | 1,034 | 65,400 | 1,034 |
| 2015-03-12 | 1,035 | 1,039 | 1,011 | 1,037 | 38,000 | 1,037 |
| 2015-03-11 | 994 | 1,040 | 994 | 1,034 | 58,900 | 1,034 |
| 2015-03-10 | 998 | 1,004 | 993 | 1,000 | 16,400 | 1,000 |
| 2015-03-09 | 984 | 998 | 980 | 998 | 16,000 | 998 |
| 2015-03-06 | 999 | 1,001 | 990 | 997 | 27,200 | 997 |
| 2015-03-05 | 970 | 995 | 970 | 993 | 37,400 | 993 |
| 2015-03-04 | 981 | 989 | 974 | 981 | 29,600 | 981 |
| 2015-03-03 | 1,000 | 1,000 | 993 | 994 | 16,700 | 994 |
| 2015-03-02 | 994 | 1,004 | 994 | 997 | 20,500 | 997 |
| 2015-02-27 | 1,002 | 1,002 | 987 | 994 | 33,600 | 994 |
| 2015-02-26 | 1,000 | 1,008 | 992 | 1,002 | 42,800 | 1,002 |
| 2015-02-25 | 1,000 | 1,008 | 986 | 999 | 15,200 | 999 |
| 2015-02-24 | 995 | 1,005 | 975 | 997 | 30,500 | 997 |
| 2015-02-23 | 995 | 995 | 981 | 987 | 17,500 | 987 |
| 2015-02-20 | 995 | 997 | 985 | 992 | 30,000 | 992 |
| 2015-02-19 | 1,006 | 1,006 | 970 | 993 | 51,800 | 993 |
| 2015-02-18 | 1,000 | 1,010 | 989 | 1,002 | 38,600 | 1,002 |
| 2015-02-17 | 994 | 1,008 | 971 | 1,006 | 42,700 | 1,006 |
| 2015-02-16 | 984 | 999 | 984 | 988 | 20,500 | 988 |
| 2015-02-13 | 990 | 990 | 962 | 969 | 44,700 | 969 |
| 2015-02-12 | 979 | 987 | 950 | 976 | 59,700 | 976 |
| 2015-02-10 | 962 | 979 | 952 | 964 | 38,500 | 964 |
| 2015-02-09 | 953 | 964 | 938 | 962 | 20,000 | 962 |
| 2015-02-06 | 954 | 955 | 945 | 948 | 17,900 | 948 |
| 2015-02-05 | 949 | 950 | 927 | 947 | 30,600 | 947 |
| 2015-02-04 | 932 | 953 | 932 | 953 | 30,900 | 953 |
| 2015-02-03 | 936 | 945 | 925 | 927 | 35,200 | 927 |
| 2015-02-02 | 953 | 959 | 933 | 934 | 21,000 | 934 |
| 2015-01-30 | 962 | 968 | 950 | 968 | 21,400 | 968 |
| 2015-01-29 | 977 | 977 | 945 | 948 | 22,400 | 948 |
| 2015-01-28 | 964 | 994 | 963 | 983 | 24,500 | 983 |
| 2015-01-27 | 958 | 969 | 944 | 969 | 27,300 | 969 |
| 2015-01-26 | 941 | 951 | 938 | 944 | 8,000 | 944 |
| 2015-01-23 | 956 | 960 | 926 | 956 | 21,700 | 956 |
| 2015-01-22 | 934 | 943 | 929 | 941 | 16,500 | 941 |
| 2015-01-21 | 959 | 959 | 934 | 936 | 18,200 | 936 |
| 2015-01-20 | 943 | 958 | 931 | 957 | 27,900 | 957 |
| 2015-01-19 | 948 | 948 | 929 | 934 | 10,000 | 934 |
| 2015-01-16 | 925 | 948 | 916 | 943 | 42,000 | 943 |
| 2015-01-15 | 933 | 943 | 930 | 940 | 28,800 | 940 |
| 2015-01-14 | 940 | 946 | 927 | 927 | 25,900 | 927 |
| 2015-01-13 | 962 | 967 | 942 | 944 | 27,400 | 944 |
| 2015-01-09 | 941 | 984 | 925 | 984 | 64,700 | 984 |
| 2015-01-08 | 935 | 956 | 931 | 942 | 19,000 | 942 |
| 2015-01-07 | 940 | 957 | 935 | 936 | 28,000 | 936 |
| 2015-01-06 | 964 | 966 | 943 | 944 | 45,900 | 944 |
| 2015-01-05 | 1,003 | 1,003 | 971 | 982 | 24,100 | 982 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
