6289 (株)技研製作所 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 | 1,485 | 1,520 | 1,482 | 1,520 | 26,000 | 1,520 |
| 2015-12-29 | 1,445 | 1,495 | 1,445 | 1,480 | 19,400 | 1,480 |
| 2015-12-28 | 1,429 | 1,453 | 1,415 | 1,446 | 29,200 | 1,446 |
| 2015-12-25 | 1,419 | 1,428 | 1,374 | 1,399 | 102,900 | 1,399 |
| 2015-12-24 | 1,488 | 1,492 | 1,444 | 1,449 | 64,500 | 1,449 |
| 2015-12-22 | 1,494 | 1,495 | 1,481 | 1,489 | 43,300 | 1,489 |
| 2015-12-21 | 1,510 | 1,515 | 1,500 | 1,501 | 31,500 | 1,501 |
| 2015-12-18 | 1,518 | 1,522 | 1,508 | 1,510 | 29,600 | 1,510 |
| 2015-12-17 | 1,523 | 1,533 | 1,518 | 1,518 | 22,200 | 1,518 |
| 2015-12-16 | 1,515 | 1,535 | 1,515 | 1,527 | 11,400 | 1,527 |
| 2015-12-15 | 1,544 | 1,550 | 1,507 | 1,507 | 30,300 | 1,507 |
| 2015-12-14 | 1,520 | 1,535 | 1,507 | 1,534 | 21,900 | 1,534 |
| 2015-12-11 | 1,530 | 1,544 | 1,530 | 1,542 | 17,400 | 1,542 |
| 2015-12-10 | 1,508 | 1,544 | 1,508 | 1,530 | 28,400 | 1,530 |
| 2015-12-09 | 1,525 | 1,537 | 1,508 | 1,508 | 24,500 | 1,508 |
| 2015-12-08 | 1,550 | 1,550 | 1,525 | 1,532 | 39,200 | 1,532 |
| 2015-12-07 | 1,568 | 1,568 | 1,544 | 1,555 | 17,800 | 1,555 |
| 2015-12-04 | 1,557 | 1,565 | 1,545 | 1,550 | 33,700 | 1,550 |
| 2015-12-03 | 1,550 | 1,568 | 1,550 | 1,557 | 27,800 | 1,557 |
| 2015-12-02 | 1,557 | 1,570 | 1,551 | 1,560 | 20,300 | 1,560 |
| 2015-12-01 | 1,546 | 1,560 | 1,545 | 1,558 | 10,500 | 1,558 |
| 2015-11-30 | 1,568 | 1,568 | 1,545 | 1,545 | 26,600 | 1,545 |
| 2015-11-27 | 1,563 | 1,567 | 1,551 | 1,553 | 33,600 | 1,553 |
| 2015-11-26 | 1,581 | 1,587 | 1,566 | 1,572 | 27,600 | 1,572 |
| 2015-11-25 | 1,581 | 1,583 | 1,564 | 1,581 | 18,200 | 1,581 |
| 2015-11-24 | 1,548 | 1,587 | 1,548 | 1,585 | 47,300 | 1,585 |
| 2015-11-20 | 1,578 | 1,579 | 1,550 | 1,553 | 43,700 | 1,553 |
| 2015-11-19 | 1,588 | 1,589 | 1,570 | 1,578 | 32,100 | 1,578 |
| 2015-11-18 | 1,585 | 1,589 | 1,565 | 1,579 | 49,300 | 1,579 |
| 2015-11-17 | 1,518 | 1,550 | 1,518 | 1,550 | 22,900 | 1,550 |
| 2015-11-16 | 1,545 | 1,545 | 1,514 | 1,517 | 61,000 | 1,517 |
| 2015-11-13 | 1,581 | 1,581 | 1,557 | 1,562 | 24,400 | 1,562 |
| 2015-11-12 | 1,546 | 1,583 | 1,546 | 1,583 | 29,300 | 1,583 |
| 2015-11-11 | 1,575 | 1,575 | 1,555 | 1,556 | 34,800 | 1,556 |
| 2015-11-10 | 1,586 | 1,586 | 1,571 | 1,575 | 37,800 | 1,575 |
| 2015-11-09 | 1,595 | 1,595 | 1,579 | 1,586 | 25,700 | 1,586 |
| 2015-11-06 | 1,560 | 1,598 | 1,560 | 1,598 | 36,100 | 1,598 |
| 2015-11-05 | 1,553 | 1,577 | 1,550 | 1,569 | 35,000 | 1,569 |
| 2015-11-04 | 1,584 | 1,597 | 1,549 | 1,550 | 54,200 | 1,550 |
| 2015-11-02 | 1,600 | 1,610 | 1,581 | 1,590 | 44,300 | 1,590 |
| 2015-10-30 | 1,641 | 1,655 | 1,622 | 1,628 | 39,500 | 1,628 |
| 2015-10-29 | 1,658 | 1,677 | 1,642 | 1,650 | 27,800 | 1,650 |
| 2015-10-28 | 1,685 | 1,694 | 1,659 | 1,659 | 39,600 | 1,659 |
| 2015-10-27 | 1,690 | 1,705 | 1,690 | 1,705 | 51,300 | 1,705 |
| 2015-10-26 | 1,695 | 1,710 | 1,677 | 1,700 | 39,100 | 1,700 |
| 2015-10-23 | 1,682 | 1,711 | 1,682 | 1,689 | 43,800 | 1,689 |
| 2015-10-22 | 1,670 | 1,697 | 1,670 | 1,690 | 34,600 | 1,690 |
| 2015-10-21 | 1,665 | 1,699 | 1,651 | 1,680 | 27,800 | 1,680 |
| 2015-10-20 | 1,685 | 1,711 | 1,661 | 1,665 | 32,800 | 1,665 |
| 2015-10-19 | 1,698 | 1,720 | 1,627 | 1,711 | 93,200 | 1,711 |
| 2015-10-16 | 1,775 | 1,775 | 1,650 | 1,676 | 130,600 | 1,676 |
| 2015-10-15 | 1,722 | 1,788 | 1,712 | 1,777 | 215,600 | 1,777 |
| 2015-10-14 | 1,684 | 1,720 | 1,665 | 1,712 | 179,600 | 1,712 |
| 2015-10-13 | 1,672 | 1,688 | 1,653 | 1,661 | 95,300 | 1,661 |
| 2015-10-09 | 1,648 | 1,700 | 1,648 | 1,669 | 223,400 | 1,669 |
| 2015-10-08 | 1,624 | 1,638 | 1,610 | 1,634 | 50,200 | 1,634 |
| 2015-10-07 | 1,620 | 1,639 | 1,608 | 1,624 | 50,500 | 1,624 |
| 2015-10-06 | 1,616 | 1,632 | 1,608 | 1,630 | 87,200 | 1,630 |
| 2015-10-05 | 1,620 | 1,624 | 1,608 | 1,616 | 53,200 | 1,616 |
| 2015-10-02 | 1,581 | 1,603 | 1,560 | 1,599 | 16,000 | 1,599 |
| 2015-10-01 | 1,609 | 1,610 | 1,580 | 1,590 | 17,600 | 1,590 |
| 2015-09-30 | 1,559 | 1,610 | 1,559 | 1,608 | 56,200 | 1,608 |
| 2015-09-29 | 1,565 | 1,595 | 1,550 | 1,556 | 28,700 | 1,556 |
| 2015-09-28 | 1,605 | 1,618 | 1,574 | 1,605 | 54,800 | 1,605 |
| 2015-09-25 | 1,581 | 1,599 | 1,532 | 1,589 | 45,300 | 1,589 |
| 2015-09-24 | 1,590 | 1,630 | 1,590 | 1,590 | 34,700 | 1,590 |
| 2015-09-18 | 1,625 | 1,632 | 1,595 | 1,630 | 72,700 | 1,630 |
| 2015-09-17 | 1,590 | 1,627 | 1,590 | 1,625 | 133,300 | 1,625 |
| 2015-09-16 | 1,604 | 1,608 | 1,598 | 1,608 | 92,700 | 1,608 |
| 2015-09-15 | 1,609 | 1,609 | 1,593 | 1,604 | 52,800 | 1,604 |
| 2015-09-14 | 1,592 | 1,603 | 1,585 | 1,602 | 41,200 | 1,602 |
| 2015-09-11 | 1,537 | 1,607 | 1,534 | 1,597 | 59,000 | 1,597 |
| 2015-09-10 | 1,515 | 1,528 | 1,491 | 1,528 | 34,300 | 1,528 |
| 2015-09-09 | 1,500 | 1,515 | 1,494 | 1,515 | 22,500 | 1,515 |
| 2015-09-08 | 1,472 | 1,497 | 1,452 | 1,476 | 32,900 | 1,476 |
| 2015-09-07 | 1,498 | 1,522 | 1,442 | 1,471 | 71,300 | 1,471 |
| 2015-09-04 | 1,549 | 1,556 | 1,500 | 1,538 | 38,500 | 1,538 |
| 2015-09-03 | 1,528 | 1,550 | 1,516 | 1,533 | 30,000 | 1,533 |
| 2015-09-02 | 1,515 | 1,546 | 1,502 | 1,525 | 28,200 | 1,525 |
| 2015-09-01 | 1,575 | 1,585 | 1,535 | 1,540 | 46,700 | 1,540 |
| 2015-08-31 | 1,545 | 1,595 | 1,541 | 1,592 | 117,400 | 1,592 |
| 2015-08-28 | 1,516 | 1,580 | 1,515 | 1,542 | 51,800 | 1,542 |
| 2015-08-27 | 1,550 | 1,553 | 1,506 | 1,545 | 49,700 | 1,545 |
| 2015-08-26 | 1,483 | 1,574 | 1,477 | 1,544 | 69,400 | 1,544 |
| 2015-08-25 | 1,438 | 1,500 | 1,401 | 1,455 | 109,400 | 1,455 |
| 2015-08-24 | 1,549 | 1,557 | 1,489 | 1,499 | 139,500 | 1,499 |
| 2015-08-21 | 1,577 | 1,590 | 1,550 | 1,570 | 82,000 | 1,570 |
| 2015-08-20 | 1,590 | 1,595 | 1,584 | 1,585 | 52,800 | 1,585 |
| 2015-08-19 | 1,596 | 1,602 | 1,592 | 1,592 | 34,900 | 1,592 |
| 2015-08-18 | 1,595 | 1,615 | 1,592 | 1,596 | 85,900 | 1,596 |
| 2015-08-17 | 1,600 | 1,611 | 1,592 | 1,596 | 58,900 | 1,596 |
| 2015-08-14 | 1,613 | 1,620 | 1,601 | 1,601 | 91,900 | 1,601 |
| 2015-08-13 | 1,629 | 1,629 | 1,612 | 1,623 | 76,700 | 1,623 |
| 2015-08-12 | 1,611 | 1,624 | 1,601 | 1,624 | 134,600 | 1,624 |
| 2015-08-11 | 1,611 | 1,635 | 1,610 | 1,610 | 69,900 | 1,610 |
| 2015-08-10 | 1,622 | 1,648 | 1,606 | 1,639 | 191,700 | 1,639 |
| 2015-08-07 | 1,611 | 1,640 | 1,606 | 1,631 | 232,200 | 1,631 |
| 2015-08-06 | 1,614 | 1,616 | 1,607 | 1,610 | 161,900 | 1,610 |
| 2015-08-05 | 1,605 | 1,620 | 1,600 | 1,605 | 887,500 | 1,605 |
| 2015-08-04 | 1,609 | 1,623 | 1,604 | 1,605 | 129,800 | 1,605 |
| 2015-08-03 | 1,628 | 1,636 | 1,608 | 1,611 | 132,000 | 1,611 |
| 2015-07-31 | 1,691 | 1,691 | 1,650 | 1,652 | 130,200 | 1,652 |
| 2015-07-30 | 1,720 | 1,749 | 1,688 | 1,699 | 168,200 | 1,699 |
| 2015-07-29 | 1,690 | 1,721 | 1,677 | 1,710 | 301,100 | 1,710 |
| 2015-07-28 | 1,699 | 1,710 | 1,650 | 1,650 | 193,500 | 1,650 |
| 2015-07-27 | 1,728 | 1,728 | 1,689 | 1,704 | 745,400 | 1,704 |
| 2015-07-24 | 1,673 | 1,674 | 1,649 | 1,664 | 164,000 | 1,664 |
| 2015-07-23 | 1,710 | 1,712 | 1,691 | 1,691 | 104,300 | 1,691 |
| 2015-07-22 | 1,728 | 1,735 | 1,714 | 1,717 | 112,100 | 1,717 |
| 2015-07-21 | 1,701 | 1,749 | 1,701 | 1,742 | 210,400 | 1,742 |
| 2015-07-17 | 1,910 | 1,913 | 1,896 | 1,900 | 13,900 | 1,900 |
| 2015-07-16 | 1,940 | 1,940 | 1,903 | 1,915 | 12,500 | 1,915 |
| 2015-07-15 | 1,915 | 1,937 | 1,908 | 1,925 | 9,200 | 1,925 |
| 2015-07-14 | 1,870 | 1,905 | 1,866 | 1,903 | 9,400 | 1,903 |
| 2015-07-13 | 1,860 | 1,874 | 1,853 | 1,853 | 9,200 | 1,853 |
| 2015-07-10 | 1,852 | 1,897 | 1,852 | 1,856 | 18,500 | 1,856 |
| 2015-07-09 | 1,845 | 1,869 | 1,781 | 1,852 | 36,900 | 1,852 |
| 2015-07-08 | 1,955 | 1,965 | 1,889 | 1,900 | 35,900 | 1,900 |
| 2015-07-07 | 1,960 | 1,978 | 1,935 | 1,955 | 35,100 | 1,955 |
| 2015-07-06 | 1,959 | 1,980 | 1,953 | 1,980 | 21,900 | 1,980 |
| 2015-07-03 | 1,975 | 1,978 | 1,952 | 1,960 | 12,400 | 1,960 |
| 2015-07-02 | 1,978 | 1,978 | 1,968 | 1,978 | 5,000 | 1,978 |
| 2015-07-01 | 1,948 | 1,974 | 1,947 | 1,973 | 12,900 | 1,973 |
| 2015-06-30 | 1,904 | 1,977 | 1,904 | 1,935 | 21,800 | 1,935 |
| 2015-06-29 | 1,921 | 1,952 | 1,921 | 1,927 | 18,500 | 1,927 |
| 2015-06-26 | 1,960 | 1,965 | 1,933 | 1,948 | 12,700 | 1,948 |
| 2015-06-25 | 1,956 | 1,960 | 1,954 | 1,960 | 6,800 | 1,960 |
| 2015-06-24 | 1,960 | 1,961 | 1,950 | 1,955 | 12,500 | 1,955 |
| 2015-06-23 | 1,975 | 1,985 | 1,947 | 1,967 | 16,300 | 1,967 |
| 2015-06-22 | 1,969 | 1,987 | 1,953 | 1,975 | 22,700 | 1,975 |
| 2015-06-19 | 1,934 | 1,970 | 1,934 | 1,968 | 29,500 | 1,968 |
| 2015-06-18 | 1,932 | 1,945 | 1,925 | 1,934 | 11,400 | 1,934 |
| 2015-06-17 | 1,930 | 1,943 | 1,930 | 1,935 | 8,700 | 1,935 |
| 2015-06-16 | 1,935 | 1,936 | 1,921 | 1,926 | 9,300 | 1,926 |
| 2015-06-15 | 1,931 | 1,946 | 1,931 | 1,935 | 9,200 | 1,935 |
| 2015-06-12 | 1,938 | 1,948 | 1,928 | 1,944 | 22,200 | 1,944 |
| 2015-06-11 | 1,955 | 1,955 | 1,935 | 1,948 | 16,100 | 1,948 |
| 2015-06-10 | 1,942 | 1,965 | 1,937 | 1,951 | 16,700 | 1,951 |
| 2015-06-09 | 1,951 | 1,951 | 1,937 | 1,942 | 10,300 | 1,942 |
| 2015-06-08 | 1,955 | 1,955 | 1,946 | 1,950 | 11,500 | 1,950 |
| 2015-06-05 | 1,950 | 1,959 | 1,945 | 1,959 | 16,600 | 1,959 |
| 2015-06-04 | 1,955 | 1,965 | 1,950 | 1,950 | 7,900 | 1,950 |
| 2015-06-03 | 1,956 | 1,969 | 1,947 | 1,968 | 20,900 | 1,968 |
| 2015-06-02 | 1,956 | 1,972 | 1,953 | 1,972 | 10,400 | 1,972 |
| 2015-06-01 | 1,980 | 1,980 | 1,950 | 1,950 | 13,400 | 1,950 |
| 2015-05-29 | 1,950 | 1,977 | 1,950 | 1,975 | 10,100 | 1,975 |
| 2015-05-28 | 1,967 | 1,970 | 1,948 | 1,950 | 19,400 | 1,950 |
| 2015-05-27 | 1,965 | 1,980 | 1,955 | 1,967 | 16,700 | 1,967 |
| 2015-05-26 | 1,967 | 1,985 | 1,966 | 1,977 | 10,600 | 1,977 |
| 2015-05-25 | 2,000 | 2,007 | 1,977 | 1,980 | 14,000 | 1,980 |
| 2015-05-22 | 1,994 | 1,994 | 1,980 | 1,991 | 12,500 | 1,991 |
| 2015-05-21 | 1,965 | 1,985 | 1,962 | 1,984 | 11,200 | 1,984 |
| 2015-05-20 | 1,950 | 1,969 | 1,948 | 1,961 | 15,700 | 1,961 |
| 2015-05-19 | 1,951 | 1,972 | 1,950 | 1,951 | 10,500 | 1,951 |
| 2015-05-18 | 1,942 | 1,961 | 1,942 | 1,961 | 10,100 | 1,961 |
| 2015-05-15 | 1,948 | 1,975 | 1,940 | 1,965 | 13,200 | 1,965 |
| 2015-05-14 | 1,970 | 1,980 | 1,938 | 1,965 | 14,400 | 1,965 |
| 2015-05-13 | 1,961 | 1,981 | 1,954 | 1,980 | 9,600 | 1,980 |
| 2015-05-12 | 1,980 | 1,980 | 1,961 | 1,972 | 13,600 | 1,972 |
| 2015-05-11 | 1,999 | 2,009 | 1,981 | 1,990 | 10,400 | 1,990 |
| 2015-05-08 | 2,000 | 2,029 | 1,988 | 1,994 | 15,700 | 1,994 |
| 2015-05-07 | 2,000 | 2,040 | 1,979 | 2,020 | 29,800 | 2,020 |
| 2015-05-01 | 1,970 | 1,970 | 1,932 | 1,960 | 48,100 | 1,960 |
| 2015-04-30 | 1,941 | 1,974 | 1,941 | 1,973 | 21,600 | 1,973 |
| 2015-04-28 | 1,940 | 1,940 | 1,927 | 1,931 | 21,700 | 1,931 |
| 2015-04-27 | 1,991 | 1,991 | 1,930 | 1,945 | 46,500 | 1,945 |
| 2015-04-24 | 2,001 | 2,010 | 1,988 | 1,988 | 21,800 | 1,988 |
| 2015-04-23 | 1,952 | 1,985 | 1,952 | 1,984 | 35,600 | 1,984 |
| 2015-04-22 | 1,935 | 1,951 | 1,908 | 1,945 | 57,900 | 1,945 |
| 2015-04-21 | 1,962 | 1,963 | 1,925 | 1,933 | 56,200 | 1,933 |
| 2015-04-20 | 1,963 | 2,000 | 1,959 | 1,962 | 45,000 | 1,962 |
| 2015-04-17 | 2,032 | 2,038 | 1,995 | 2,001 | 48,700 | 2,001 |
| 2015-04-16 | 2,100 | 2,100 | 2,054 | 2,059 | 37,500 | 2,059 |
| 2015-04-15 | 2,108 | 2,117 | 2,100 | 2,117 | 26,600 | 2,117 |
| 2015-04-14 | 2,190 | 2,190 | 2,122 | 2,133 | 29,700 | 2,133 |
| 2015-04-13 | 2,221 | 2,221 | 2,187 | 2,188 | 22,800 | 2,188 |
| 2015-04-10 | 2,215 | 2,230 | 2,215 | 2,221 | 13,200 | 2,221 |
| 2015-04-09 | 2,190 | 2,224 | 2,190 | 2,214 | 28,200 | 2,214 |
| 2015-04-08 | 2,259 | 2,259 | 2,200 | 2,215 | 33,700 | 2,215 |
| 2015-04-07 | 2,300 | 2,300 | 2,176 | 2,250 | 77,900 | 2,250 |
| 2015-04-06 | 2,300 | 2,363 | 2,290 | 2,345 | 81,200 | 2,345 |
| 2015-04-03 | 2,258 | 2,297 | 2,251 | 2,278 | 23,300 | 2,278 |
| 2015-04-02 | 2,254 | 2,299 | 2,245 | 2,270 | 29,500 | 2,270 |
| 2015-04-01 | 2,251 | 2,282 | 2,235 | 2,274 | 30,100 | 2,274 |
| 2015-03-31 | 2,283 | 2,308 | 2,281 | 2,301 | 36,300 | 2,301 |
| 2015-03-30 | 2,230 | 2,271 | 2,228 | 2,270 | 31,400 | 2,270 |
| 2015-03-27 | 2,198 | 2,292 | 2,192 | 2,230 | 35,800 | 2,230 |
| 2015-03-26 | 2,200 | 2,210 | 2,177 | 2,200 | 27,800 | 2,200 |
| 2015-03-25 | 2,230 | 2,230 | 2,178 | 2,198 | 39,900 | 2,198 |
| 2015-03-24 | 2,330 | 2,330 | 2,201 | 2,212 | 86,400 | 2,212 |
| 2015-03-23 | 2,250 | 2,349 | 2,242 | 2,338 | 166,800 | 2,338 |
| 2015-03-20 | 2,192 | 2,220 | 2,170 | 2,178 | 130,700 | 2,178 |
| 2015-03-19 | 2,123 | 2,177 | 2,105 | 2,170 | 35,300 | 2,170 |
| 2015-03-18 | 2,106 | 2,178 | 2,071 | 2,160 | 61,700 | 2,160 |
| 2015-03-17 | 2,000 | 2,190 | 2,000 | 2,185 | 134,000 | 2,185 |
| 2015-03-16 | 1,880 | 2,010 | 1,874 | 2,000 | 81,900 | 2,000 |
| 2015-03-13 | 1,860 | 1,877 | 1,840 | 1,850 | 16,400 | 1,850 |
| 2015-03-12 | 1,805 | 1,848 | 1,801 | 1,842 | 12,600 | 1,842 |
| 2015-03-11 | 1,811 | 1,827 | 1,795 | 1,805 | 29,200 | 1,805 |
| 2015-03-10 | 1,840 | 1,873 | 1,822 | 1,822 | 11,700 | 1,822 |
| 2015-03-09 | 1,830 | 1,842 | 1,810 | 1,840 | 19,200 | 1,840 |
| 2015-03-06 | 1,842 | 1,843 | 1,831 | 1,841 | 13,200 | 1,841 |
| 2015-03-05 | 1,858 | 1,858 | 1,817 | 1,842 | 12,200 | 1,842 |
| 2015-03-04 | 1,858 | 1,861 | 1,750 | 1,805 | 31,900 | 1,805 |
| 2015-03-03 | 1,899 | 1,929 | 1,859 | 1,877 | 25,400 | 1,877 |
| 2015-03-02 | 1,910 | 1,930 | 1,893 | 1,915 | 8,300 | 1,915 |
| 2015-02-27 | 1,920 | 1,926 | 1,901 | 1,926 | 28,500 | 1,926 |
| 2015-02-26 | 1,860 | 1,883 | 1,844 | 1,880 | 13,000 | 1,880 |
| 2015-02-25 | 1,924 | 1,924 | 1,861 | 1,880 | 23,700 | 1,880 |
| 2015-02-24 | 1,920 | 1,932 | 1,895 | 1,925 | 34,600 | 1,925 |
| 2015-02-23 | 1,845 | 1,929 | 1,832 | 1,920 | 26,900 | 1,920 |
| 2015-02-20 | 1,800 | 1,825 | 1,800 | 1,825 | 25,900 | 1,825 |
| 2015-02-19 | 1,748 | 1,800 | 1,739 | 1,794 | 27,700 | 1,794 |
| 2015-02-18 | 1,745 | 1,750 | 1,738 | 1,749 | 16,500 | 1,749 |
| 2015-02-17 | 1,798 | 1,798 | 1,733 | 1,745 | 32,800 | 1,745 |
| 2015-02-16 | 1,790 | 1,790 | 1,780 | 1,781 | 24,000 | 1,781 |
| 2015-02-13 | 1,813 | 1,832 | 1,790 | 1,790 | 14,500 | 1,790 |
| 2015-02-12 | 1,805 | 1,839 | 1,792 | 1,828 | 14,000 | 1,828 |
| 2015-02-10 | 1,805 | 1,815 | 1,803 | 1,803 | 11,300 | 1,803 |
| 2015-02-09 | 1,808 | 1,812 | 1,790 | 1,803 | 9,800 | 1,803 |
| 2015-02-06 | 1,807 | 1,820 | 1,801 | 1,805 | 14,700 | 1,805 |
| 2015-02-05 | 1,814 | 1,825 | 1,808 | 1,814 | 10,300 | 1,814 |
| 2015-02-04 | 1,820 | 1,839 | 1,804 | 1,815 | 12,000 | 1,815 |
| 2015-02-03 | 1,890 | 1,895 | 1,812 | 1,816 | 22,300 | 1,816 |
| 2015-02-02 | 1,850 | 1,869 | 1,844 | 1,869 | 19,800 | 1,869 |
| 2015-01-30 | 1,811 | 1,850 | 1,801 | 1,826 | 26,200 | 1,826 |
| 2015-01-29 | 1,855 | 1,855 | 1,783 | 1,799 | 61,200 | 1,799 |
| 2015-01-28 | 1,886 | 1,890 | 1,852 | 1,876 | 34,100 | 1,876 |
| 2015-01-27 | 1,928 | 1,936 | 1,900 | 1,901 | 26,400 | 1,901 |
| 2015-01-26 | 2,010 | 2,010 | 1,938 | 1,938 | 13,300 | 1,938 |
| 2015-01-23 | 2,030 | 2,047 | 1,980 | 1,980 | 12,300 | 1,980 |
| 2015-01-22 | 2,063 | 2,069 | 1,996 | 2,000 | 8,500 | 2,000 |
| 2015-01-21 | 1,992 | 2,063 | 1,992 | 2,049 | 18,500 | 2,049 |
| 2015-01-20 | 1,972 | 1,999 | 1,971 | 1,992 | 11,700 | 1,992 |
| 2015-01-19 | 1,966 | 1,986 | 1,966 | 1,972 | 9,100 | 1,972 |
| 2015-01-16 | 1,949 | 1,970 | 1,935 | 1,966 | 16,000 | 1,966 |
| 2015-01-15 | 1,889 | 1,948 | 1,872 | 1,948 | 39,400 | 1,948 |
| 2015-01-14 | 2,001 | 2,084 | 1,860 | 1,861 | 94,300 | 1,861 |
| 2015-01-13 | 2,144 | 2,150 | 2,013 | 2,045 | 63,700 | 2,045 |
| 2015-01-09 | 2,185 | 2,210 | 2,151 | 2,194 | 25,300 | 2,194 |
| 2015-01-08 | 2,147 | 2,184 | 2,147 | 2,184 | 18,000 | 2,184 |
| 2015-01-07 | 2,107 | 2,150 | 2,106 | 2,146 | 13,500 | 2,146 |
| 2015-01-06 | 2,150 | 2,150 | 2,105 | 2,118 | 21,000 | 2,118 |
| 2015-01-05 | 2,167 | 2,171 | 2,137 | 2,143 | 13,700 | 2,143 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
