6293 日精樹脂工業(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 | 963 | 979 | 961 | 968 | 40,200 | 968 |
| 2015-12-29 | 945 | 950 | 929 | 948 | 27,400 | 948 |
| 2015-12-28 | 900 | 945 | 900 | 943 | 72,100 | 943 |
| 2015-12-25 | 901 | 901 | 885 | 889 | 142,300 | 889 |
| 2015-12-24 | 940 | 949 | 905 | 908 | 146,000 | 908 |
| 2015-12-22 | 943 | 957 | 934 | 935 | 64,700 | 935 |
| 2015-12-21 | 961 | 963 | 945 | 950 | 71,100 | 950 |
| 2015-12-18 | 991 | 1,004 | 970 | 971 | 87,800 | 971 |
| 2015-12-17 | 1,007 | 1,019 | 991 | 999 | 106,800 | 999 |
| 2015-12-16 | 999 | 1,013 | 996 | 1,007 | 37,800 | 1,007 |
| 2015-12-15 | 1,018 | 1,019 | 994 | 994 | 62,400 | 994 |
| 2015-12-14 | 1,022 | 1,030 | 1,010 | 1,018 | 35,200 | 1,018 |
| 2015-12-11 | 1,026 | 1,065 | 1,024 | 1,045 | 52,000 | 1,045 |
| 2015-12-10 | 1,070 | 1,077 | 1,035 | 1,041 | 36,500 | 1,041 |
| 2015-12-09 | 1,080 | 1,080 | 1,051 | 1,074 | 56,500 | 1,074 |
| 2015-12-08 | 1,118 | 1,118 | 1,081 | 1,082 | 66,000 | 1,082 |
| 2015-12-07 | 1,140 | 1,157 | 1,116 | 1,120 | 104,000 | 1,120 |
| 2015-12-04 | 1,118 | 1,132 | 1,104 | 1,123 | 66,300 | 1,123 |
| 2015-12-03 | 1,142 | 1,155 | 1,130 | 1,148 | 151,800 | 1,148 |
| 2015-12-02 | 1,070 | 1,160 | 1,060 | 1,143 | 367,500 | 1,143 |
| 2015-12-01 | 1,033 | 1,073 | 1,019 | 1,068 | 116,200 | 1,068 |
| 2015-11-30 | 1,025 | 1,033 | 1,015 | 1,033 | 34,300 | 1,033 |
| 2015-11-27 | 1,004 | 1,029 | 1,004 | 1,008 | 43,200 | 1,008 |
| 2015-11-26 | 999 | 1,007 | 999 | 1,001 | 19,000 | 1,001 |
| 2015-11-25 | 1,000 | 1,003 | 991 | 998 | 22,500 | 998 |
| 2015-11-24 | 995 | 1,009 | 994 | 1,009 | 34,100 | 1,009 |
| 2015-11-20 | 991 | 995 | 986 | 995 | 23,000 | 995 |
| 2015-11-19 | 1,004 | 1,004 | 988 | 992 | 47,800 | 992 |
| 2015-11-18 | 1,000 | 1,010 | 988 | 989 | 57,700 | 989 |
| 2015-11-17 | 986 | 995 | 980 | 990 | 38,100 | 990 |
| 2015-11-16 | 975 | 976 | 968 | 971 | 38,600 | 971 |
| 2015-11-13 | 988 | 989 | 973 | 975 | 35,300 | 975 |
| 2015-11-12 | 990 | 994 | 982 | 993 | 58,300 | 993 |
| 2015-11-11 | 998 | 1,004 | 981 | 984 | 55,300 | 984 |
| 2015-11-10 | 980 | 994 | 973 | 991 | 88,000 | 991 |
| 2015-11-09 | 981 | 991 | 959 | 979 | 166,600 | 979 |
| 2015-11-06 | 1,021 | 1,042 | 1,021 | 1,038 | 38,500 | 1,038 |
| 2015-11-05 | 1,007 | 1,041 | 1,007 | 1,022 | 71,400 | 1,022 |
| 2015-11-04 | 1,011 | 1,027 | 1,004 | 1,006 | 36,100 | 1,006 |
| 2015-11-02 | 1,030 | 1,030 | 1,003 | 1,006 | 36,400 | 1,006 |
| 2015-10-30 | 1,019 | 1,034 | 1,015 | 1,028 | 35,100 | 1,028 |
| 2015-10-29 | 1,020 | 1,033 | 1,018 | 1,026 | 36,100 | 1,026 |
| 2015-10-28 | 1,014 | 1,019 | 996 | 1,005 | 23,900 | 1,005 |
| 2015-10-27 | 1,030 | 1,031 | 1,003 | 1,008 | 40,100 | 1,008 |
| 2015-10-26 | 1,029 | 1,040 | 1,021 | 1,023 | 36,300 | 1,023 |
| 2015-10-23 | 1,011 | 1,026 | 1,002 | 1,018 | 45,700 | 1,018 |
| 2015-10-22 | 993 | 1,001 | 982 | 984 | 46,600 | 984 |
| 2015-10-21 | 1,001 | 1,010 | 998 | 1,005 | 36,300 | 1,005 |
| 2015-10-20 | 995 | 1,003 | 994 | 1,001 | 13,400 | 1,001 |
| 2015-10-19 | 1,028 | 1,028 | 990 | 994 | 46,300 | 994 |
| 2015-10-16 | 1,029 | 1,046 | 1,016 | 1,024 | 30,400 | 1,024 |
| 2015-10-15 | 999 | 1,038 | 999 | 1,037 | 37,200 | 1,037 |
| 2015-10-14 | 1,017 | 1,017 | 990 | 999 | 34,500 | 999 |
| 2015-10-13 | 1,045 | 1,048 | 1,025 | 1,030 | 43,300 | 1,030 |
| 2015-10-09 | 1,020 | 1,054 | 1,016 | 1,048 | 69,500 | 1,048 |
| 2015-10-08 | 1,027 | 1,037 | 1,016 | 1,016 | 22,200 | 1,016 |
| 2015-10-07 | 1,027 | 1,035 | 1,005 | 1,027 | 38,800 | 1,027 |
| 2015-10-06 | 1,023 | 1,042 | 1,022 | 1,022 | 44,600 | 1,022 |
| 2015-10-05 | 1,000 | 1,029 | 999 | 1,022 | 49,400 | 1,022 |
| 2015-10-02 | 981 | 999 | 973 | 993 | 26,300 | 993 |
| 2015-10-01 | 970 | 998 | 970 | 992 | 34,500 | 992 |
| 2015-09-30 | 930 | 971 | 930 | 961 | 62,500 | 961 |
| 2015-09-29 | 955 | 972 | 932 | 933 | 53,700 | 933 |
| 2015-09-28 | 1,003 | 1,003 | 975 | 991 | 51,500 | 991 |
| 2015-09-25 | 1,006 | 1,012 | 987 | 1,009 | 36,600 | 1,009 |
| 2015-09-24 | 1,024 | 1,035 | 1,000 | 1,006 | 61,100 | 1,006 |
| 2015-09-18 | 1,027 | 1,033 | 997 | 1,029 | 57,500 | 1,029 |
| 2015-09-17 | 1,026 | 1,035 | 1,005 | 1,028 | 60,800 | 1,028 |
| 2015-09-16 | 998 | 1,032 | 995 | 1,008 | 66,800 | 1,008 |
| 2015-09-15 | 1,009 | 1,010 | 985 | 985 | 48,200 | 985 |
| 2015-09-14 | 1,016 | 1,034 | 992 | 1,001 | 86,700 | 1,001 |
| 2015-09-11 | 1,001 | 1,037 | 995 | 1,015 | 110,700 | 1,015 |
| 2015-09-10 | 961 | 1,035 | 953 | 1,029 | 227,400 | 1,029 |
| 2015-09-09 | 949 | 983 | 941 | 967 | 139,200 | 967 |
| 2015-09-08 | 911 | 950 | 904 | 920 | 195,800 | 920 |
| 2015-09-07 | 820 | 893 | 807 | 890 | 140,900 | 890 |
| 2015-09-04 | 870 | 876 | 831 | 835 | 79,800 | 835 |
| 2015-09-03 | 880 | 898 | 866 | 867 | 51,500 | 867 |
| 2015-09-02 | 867 | 891 | 862 | 871 | 75,900 | 871 |
| 2015-09-01 | 923 | 927 | 890 | 891 | 90,900 | 891 |
| 2015-08-31 | 946 | 955 | 920 | 936 | 63,300 | 936 |
| 2015-08-28 | 902 | 949 | 902 | 945 | 103,600 | 945 |
| 2015-08-27 | 902 | 923 | 882 | 890 | 206,000 | 890 |
| 2015-08-26 | 902 | 922 | 877 | 893 | 208,500 | 893 |
| 2015-08-25 | 850 | 975 | 847 | 902 | 209,300 | 902 |
| 2015-08-24 | 1,036 | 1,070 | 984 | 985 | 113,600 | 985 |
| 2015-08-21 | 1,100 | 1,136 | 1,084 | 1,086 | 74,300 | 1,086 |
| 2015-08-20 | 1,150 | 1,170 | 1,150 | 1,160 | 63,500 | 1,160 |
| 2015-08-19 | 1,168 | 1,172 | 1,159 | 1,163 | 50,500 | 1,163 |
| 2015-08-18 | 1,156 | 1,170 | 1,155 | 1,168 | 49,800 | 1,168 |
| 2015-08-17 | 1,162 | 1,164 | 1,148 | 1,156 | 38,100 | 1,156 |
| 2015-08-14 | 1,149 | 1,175 | 1,148 | 1,161 | 72,900 | 1,161 |
| 2015-08-13 | 1,140 | 1,160 | 1,135 | 1,138 | 49,700 | 1,138 |
| 2015-08-12 | 1,157 | 1,169 | 1,144 | 1,152 | 86,200 | 1,152 |
| 2015-08-11 | 1,158 | 1,172 | 1,150 | 1,172 | 130,200 | 1,172 |
| 2015-08-10 | 1,128 | 1,195 | 1,100 | 1,164 | 564,900 | 1,164 |
| 2015-08-07 | 989 | 1,041 | 989 | 1,038 | 61,900 | 1,038 |
| 2015-08-06 | 990 | 1,002 | 987 | 989 | 58,100 | 989 |
| 2015-08-05 | 987 | 1,005 | 980 | 992 | 54,900 | 992 |
| 2015-08-04 | 1,000 | 1,002 | 987 | 993 | 67,900 | 993 |
| 2015-08-03 | 1,021 | 1,029 | 1,002 | 1,004 | 45,800 | 1,004 |
| 2015-07-31 | 1,015 | 1,035 | 1,008 | 1,023 | 39,300 | 1,023 |
| 2015-07-30 | 1,010 | 1,025 | 1,006 | 1,023 | 33,500 | 1,023 |
| 2015-07-29 | 1,022 | 1,022 | 999 | 1,000 | 43,400 | 1,000 |
| 2015-07-28 | 1,003 | 1,028 | 1,002 | 1,015 | 35,200 | 1,015 |
| 2015-07-27 | 1,035 | 1,035 | 1,012 | 1,016 | 33,000 | 1,016 |
| 2015-07-24 | 1,058 | 1,058 | 1,025 | 1,035 | 58,400 | 1,035 |
| 2015-07-23 | 1,068 | 1,068 | 1,045 | 1,058 | 44,000 | 1,058 |
| 2015-07-22 | 1,088 | 1,089 | 1,066 | 1,068 | 45,600 | 1,068 |
| 2015-07-21 | 1,103 | 1,115 | 1,091 | 1,096 | 38,600 | 1,096 |
| 2015-07-17 | 1,099 | 1,102 | 1,086 | 1,093 | 32,000 | 1,093 |
| 2015-07-16 | 1,106 | 1,107 | 1,081 | 1,099 | 52,200 | 1,099 |
| 2015-07-15 | 1,100 | 1,103 | 1,082 | 1,100 | 66,000 | 1,100 |
| 2015-07-14 | 1,100 | 1,106 | 1,090 | 1,099 | 36,800 | 1,099 |
| 2015-07-13 | 1,060 | 1,092 | 1,056 | 1,085 | 51,400 | 1,085 |
| 2015-07-10 | 1,037 | 1,048 | 1,020 | 1,041 | 73,400 | 1,041 |
| 2015-07-09 | 1,008 | 1,033 | 973 | 1,026 | 115,400 | 1,026 |
| 2015-07-08 | 1,109 | 1,109 | 1,057 | 1,057 | 72,600 | 1,057 |
| 2015-07-07 | 1,104 | 1,125 | 1,104 | 1,111 | 32,500 | 1,111 |
| 2015-07-06 | 1,115 | 1,126 | 1,091 | 1,094 | 70,800 | 1,094 |
| 2015-07-03 | 1,138 | 1,138 | 1,122 | 1,129 | 40,800 | 1,129 |
| 2015-07-02 | 1,125 | 1,146 | 1,112 | 1,133 | 79,700 | 1,133 |
| 2015-07-01 | 1,125 | 1,129 | 1,111 | 1,125 | 31,600 | 1,125 |
| 2015-06-30 | 1,098 | 1,122 | 1,098 | 1,119 | 58,800 | 1,119 |
| 2015-06-29 | 1,121 | 1,125 | 1,096 | 1,098 | 97,500 | 1,098 |
| 2015-06-26 | 1,137 | 1,147 | 1,130 | 1,131 | 45,500 | 1,131 |
| 2015-06-25 | 1,155 | 1,155 | 1,135 | 1,138 | 63,200 | 1,138 |
| 2015-06-24 | 1,151 | 1,166 | 1,144 | 1,158 | 57,600 | 1,158 |
| 2015-06-23 | 1,150 | 1,155 | 1,138 | 1,149 | 61,600 | 1,149 |
| 2015-06-22 | 1,139 | 1,151 | 1,131 | 1,136 | 54,500 | 1,136 |
| 2015-06-19 | 1,127 | 1,158 | 1,126 | 1,146 | 93,500 | 1,146 |
| 2015-06-18 | 1,169 | 1,179 | 1,133 | 1,135 | 110,600 | 1,135 |
| 2015-06-17 | 1,173 | 1,173 | 1,146 | 1,168 | 84,900 | 1,168 |
| 2015-06-16 | 1,177 | 1,198 | 1,167 | 1,175 | 108,500 | 1,175 |
| 2015-06-15 | 1,179 | 1,190 | 1,143 | 1,182 | 170,300 | 1,182 |
| 2015-06-12 | 1,191 | 1,194 | 1,181 | 1,185 | 84,600 | 1,185 |
| 2015-06-11 | 1,195 | 1,202 | 1,181 | 1,186 | 63,400 | 1,186 |
| 2015-06-10 | 1,180 | 1,194 | 1,158 | 1,176 | 112,200 | 1,176 |
| 2015-06-09 | 1,194 | 1,216 | 1,175 | 1,175 | 161,300 | 1,175 |
| 2015-06-08 | 1,210 | 1,213 | 1,181 | 1,189 | 155,600 | 1,189 |
| 2015-06-05 | 1,158 | 1,210 | 1,158 | 1,204 | 341,600 | 1,204 |
| 2015-06-04 | 1,151 | 1,167 | 1,151 | 1,158 | 95,300 | 1,158 |
| 2015-06-03 | 1,170 | 1,174 | 1,141 | 1,151 | 202,800 | 1,151 |
| 2015-06-02 | 1,132 | 1,178 | 1,127 | 1,170 | 388,900 | 1,170 |
| 2015-06-01 | 1,106 | 1,121 | 1,096 | 1,111 | 162,000 | 1,111 |
| 2015-05-29 | 1,094 | 1,097 | 1,081 | 1,094 | 113,200 | 1,094 |
| 2015-05-28 | 1,094 | 1,103 | 1,087 | 1,092 | 56,600 | 1,092 |
| 2015-05-27 | 1,100 | 1,103 | 1,085 | 1,090 | 97,200 | 1,090 |
| 2015-05-26 | 1,101 | 1,103 | 1,094 | 1,094 | 56,100 | 1,094 |
| 2015-05-25 | 1,101 | 1,108 | 1,096 | 1,102 | 75,200 | 1,102 |
| 2015-05-22 | 1,101 | 1,113 | 1,093 | 1,100 | 102,000 | 1,100 |
| 2015-05-21 | 1,120 | 1,124 | 1,103 | 1,103 | 165,100 | 1,103 |
| 2015-05-20 | 1,082 | 1,129 | 1,081 | 1,128 | 272,400 | 1,128 |
| 2015-05-19 | 1,077 | 1,078 | 1,051 | 1,060 | 373,800 | 1,060 |
| 2015-05-18 | 1,095 | 1,114 | 1,078 | 1,082 | 228,600 | 1,082 |
| 2015-05-15 | 1,112 | 1,122 | 1,085 | 1,093 | 140,800 | 1,093 |
| 2015-05-14 | 1,125 | 1,138 | 1,109 | 1,109 | 105,400 | 1,109 |
| 2015-05-13 | 1,137 | 1,145 | 1,123 | 1,130 | 110,300 | 1,130 |
| 2015-05-12 | 1,160 | 1,161 | 1,116 | 1,137 | 273,600 | 1,137 |
| 2015-05-11 | 1,214 | 1,217 | 1,153 | 1,167 | 379,500 | 1,167 |
| 2015-05-08 | 1,259 | 1,282 | 1,241 | 1,274 | 56,900 | 1,274 |
| 2015-05-07 | 1,254 | 1,263 | 1,242 | 1,248 | 52,400 | 1,248 |
| 2015-05-01 | 1,260 | 1,260 | 1,222 | 1,227 | 100,000 | 1,227 |
| 2015-04-30 | 1,280 | 1,300 | 1,249 | 1,260 | 123,400 | 1,260 |
| 2015-04-28 | 1,305 | 1,313 | 1,290 | 1,297 | 60,900 | 1,297 |
| 2015-04-27 | 1,290 | 1,298 | 1,283 | 1,296 | 39,200 | 1,296 |
| 2015-04-24 | 1,273 | 1,287 | 1,268 | 1,280 | 37,600 | 1,280 |
| 2015-04-23 | 1,276 | 1,289 | 1,271 | 1,276 | 53,800 | 1,276 |
| 2015-04-22 | 1,282 | 1,290 | 1,275 | 1,276 | 36,700 | 1,276 |
| 2015-04-21 | 1,283 | 1,300 | 1,277 | 1,282 | 37,700 | 1,282 |
| 2015-04-20 | 1,292 | 1,292 | 1,277 | 1,277 | 50,200 | 1,277 |
| 2015-04-17 | 1,321 | 1,321 | 1,291 | 1,294 | 69,900 | 1,294 |
| 2015-04-16 | 1,314 | 1,327 | 1,299 | 1,313 | 62,500 | 1,313 |
| 2015-04-15 | 1,309 | 1,314 | 1,301 | 1,306 | 32,800 | 1,306 |
| 2015-04-14 | 1,279 | 1,315 | 1,279 | 1,309 | 82,300 | 1,309 |
| 2015-04-13 | 1,295 | 1,300 | 1,277 | 1,278 | 91,300 | 1,278 |
| 2015-04-10 | 1,305 | 1,307 | 1,278 | 1,301 | 89,600 | 1,301 |
| 2015-04-09 | 1,285 | 1,322 | 1,281 | 1,307 | 114,900 | 1,307 |
| 2015-04-08 | 1,282 | 1,299 | 1,275 | 1,281 | 114,500 | 1,281 |
| 2015-04-07 | 1,296 | 1,300 | 1,272 | 1,284 | 131,900 | 1,284 |
| 2015-04-06 | 1,300 | 1,309 | 1,292 | 1,296 | 81,900 | 1,296 |
| 2015-04-03 | 1,309 | 1,327 | 1,300 | 1,310 | 62,000 | 1,310 |
| 2015-04-02 | 1,280 | 1,333 | 1,280 | 1,317 | 103,700 | 1,317 |
| 2015-04-01 | 1,316 | 1,325 | 1,276 | 1,280 | 130,700 | 1,280 |
| 2015-03-31 | 1,331 | 1,345 | 1,311 | 1,320 | 81,600 | 1,320 |
| 2015-03-30 | 1,310 | 1,330 | 1,289 | 1,320 | 90,700 | 1,320 |
| 2015-03-27 | 1,318 | 1,354 | 1,314 | 1,323 | 119,900 | 1,323 |
| 2015-03-26 | 1,347 | 1,347 | 1,331 | 1,340 | 131,100 | 1,340 |
| 2015-03-25 | 1,365 | 1,369 | 1,339 | 1,357 | 135,500 | 1,357 |
| 2015-03-24 | 1,365 | 1,378 | 1,351 | 1,366 | 130,500 | 1,366 |
| 2015-03-23 | 1,406 | 1,409 | 1,369 | 1,376 | 132,600 | 1,376 |
| 2015-03-20 | 1,396 | 1,419 | 1,388 | 1,403 | 124,700 | 1,403 |
| 2015-03-19 | 1,398 | 1,425 | 1,370 | 1,398 | 187,000 | 1,398 |
| 2015-03-18 | 1,396 | 1,427 | 1,380 | 1,398 | 534,700 | 1,398 |
| 2015-03-17 | 1,325 | 1,351 | 1,318 | 1,323 | 156,100 | 1,323 |
| 2015-03-16 | 1,355 | 1,367 | 1,330 | 1,332 | 116,100 | 1,332 |
| 2015-03-13 | 1,391 | 1,392 | 1,342 | 1,355 | 241,100 | 1,355 |
| 2015-03-12 | 1,375 | 1,393 | 1,363 | 1,391 | 57,600 | 1,391 |
| 2015-03-11 | 1,366 | 1,384 | 1,336 | 1,367 | 112,100 | 1,367 |
| 2015-03-10 | 1,395 | 1,430 | 1,373 | 1,382 | 134,900 | 1,382 |
| 2015-03-09 | 1,370 | 1,381 | 1,356 | 1,373 | 54,300 | 1,373 |
| 2015-03-06 | 1,383 | 1,386 | 1,363 | 1,372 | 108,700 | 1,372 |
| 2015-03-05 | 1,404 | 1,405 | 1,376 | 1,381 | 78,700 | 1,381 |
| 2015-03-04 | 1,400 | 1,407 | 1,382 | 1,399 | 86,500 | 1,399 |
| 2015-03-03 | 1,424 | 1,433 | 1,390 | 1,394 | 105,400 | 1,394 |
| 2015-03-02 | 1,425 | 1,434 | 1,401 | 1,407 | 74,100 | 1,407 |
| 2015-02-27 | 1,449 | 1,471 | 1,407 | 1,425 | 162,200 | 1,425 |
| 2015-02-26 | 1,394 | 1,449 | 1,394 | 1,441 | 180,000 | 1,441 |
| 2015-02-25 | 1,373 | 1,404 | 1,373 | 1,388 | 69,800 | 1,388 |
| 2015-02-24 | 1,377 | 1,384 | 1,355 | 1,370 | 138,400 | 1,370 |
| 2015-02-23 | 1,401 | 1,426 | 1,383 | 1,393 | 112,500 | 1,393 |
| 2015-02-20 | 1,385 | 1,393 | 1,358 | 1,380 | 58,600 | 1,380 |
| 2015-02-19 | 1,395 | 1,397 | 1,370 | 1,377 | 73,300 | 1,377 |
| 2015-02-18 | 1,372 | 1,410 | 1,362 | 1,371 | 174,600 | 1,371 |
| 2015-02-17 | 1,368 | 1,368 | 1,347 | 1,362 | 52,500 | 1,362 |
| 2015-02-16 | 1,387 | 1,387 | 1,339 | 1,358 | 147,500 | 1,358 |
| 2015-02-13 | 1,354 | 1,395 | 1,338 | 1,372 | 107,700 | 1,372 |
| 2015-02-12 | 1,371 | 1,381 | 1,337 | 1,340 | 71,100 | 1,340 |
| 2015-02-10 | 1,373 | 1,406 | 1,318 | 1,358 | 171,400 | 1,358 |
| 2015-02-09 | 1,414 | 1,460 | 1,343 | 1,362 | 529,200 | 1,362 |
| 2015-02-06 | 1,344 | 1,361 | 1,331 | 1,349 | 132,600 | 1,349 |
| 2015-02-05 | 1,357 | 1,357 | 1,313 | 1,316 | 61,400 | 1,316 |
| 2015-02-04 | 1,363 | 1,367 | 1,346 | 1,363 | 95,500 | 1,363 |
| 2015-02-03 | 1,396 | 1,399 | 1,323 | 1,333 | 200,200 | 1,333 |
| 2015-02-02 | 1,368 | 1,411 | 1,335 | 1,395 | 137,800 | 1,395 |
| 2015-01-30 | 1,394 | 1,410 | 1,362 | 1,395 | 186,700 | 1,395 |
| 2015-01-29 | 1,345 | 1,391 | 1,334 | 1,378 | 135,800 | 1,378 |
| 2015-01-28 | 1,320 | 1,362 | 1,300 | 1,357 | 124,900 | 1,357 |
| 2015-01-27 | 1,320 | 1,342 | 1,316 | 1,328 | 171,900 | 1,328 |
| 2015-01-26 | 1,270 | 1,305 | 1,243 | 1,301 | 78,600 | 1,301 |
| 2015-01-23 | 1,312 | 1,320 | 1,272 | 1,280 | 122,300 | 1,280 |
| 2015-01-22 | 1,306 | 1,326 | 1,269 | 1,315 | 234,000 | 1,315 |
| 2015-01-21 | 1,249 | 1,295 | 1,231 | 1,289 | 268,600 | 1,289 |
| 2015-01-20 | 1,170 | 1,221 | 1,160 | 1,219 | 72,900 | 1,219 |
| 2015-01-19 | 1,170 | 1,186 | 1,153 | 1,156 | 37,500 | 1,156 |
| 2015-01-16 | 1,175 | 1,182 | 1,155 | 1,166 | 61,800 | 1,166 |
| 2015-01-15 | 1,155 | 1,187 | 1,155 | 1,186 | 40,700 | 1,186 |
| 2015-01-14 | 1,177 | 1,192 | 1,152 | 1,154 | 66,500 | 1,154 |
| 2015-01-13 | 1,178 | 1,196 | 1,153 | 1,196 | 68,800 | 1,196 |
| 2015-01-09 | 1,210 | 1,211 | 1,172 | 1,179 | 60,500 | 1,179 |
| 2015-01-08 | 1,187 | 1,206 | 1,184 | 1,193 | 53,600 | 1,193 |
| 2015-01-07 | 1,180 | 1,204 | 1,170 | 1,183 | 65,500 | 1,183 |
| 2015-01-06 | 1,218 | 1,221 | 1,187 | 1,188 | 93,100 | 1,188 |
| 2015-01-05 | 1,236 | 1,248 | 1,213 | 1,242 | 79,500 | 1,242 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
