6305 日立建機(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 | 1,927 | 1,942 | 1,892 | 1,898 | 1,256,700 | 1,898 |
| 2015-12-29 | 1,910 | 1,921 | 1,873 | 1,909 | 1,005,600 | 1,909 |
| 2015-12-28 | 1,857 | 1,930 | 1,850 | 1,906 | 1,778,700 | 1,906 |
| 2015-12-25 | 1,862 | 1,875 | 1,833 | 1,842 | 962,100 | 1,842 |
| 2015-12-24 | 1,840 | 1,886 | 1,824 | 1,867 | 1,946,900 | 1,867 |
| 2015-12-22 | 1,780 | 1,820 | 1,780 | 1,810 | 1,276,000 | 1,810 |
| 2015-12-21 | 1,794 | 1,797 | 1,767 | 1,787 | 1,766,700 | 1,787 |
| 2015-12-18 | 1,851 | 1,911 | 1,800 | 1,804 | 2,291,900 | 1,804 |
| 2015-12-17 | 1,865 | 1,889 | 1,860 | 1,862 | 1,299,200 | 1,862 |
| 2015-12-16 | 1,821 | 1,853 | 1,821 | 1,840 | 1,456,600 | 1,840 |
| 2015-12-15 | 1,830 | 1,834 | 1,789 | 1,790 | 1,624,100 | 1,790 |
| 2015-12-14 | 1,865 | 1,870 | 1,811 | 1,830 | 2,123,600 | 1,830 |
| 2015-12-11 | 1,899 | 1,926 | 1,867 | 1,917 | 2,917,400 | 1,917 |
| 2015-12-10 | 1,900 | 1,914 | 1,890 | 1,909 | 1,528,200 | 1,909 |
| 2015-12-09 | 1,912 | 1,935 | 1,894 | 1,922 | 1,258,500 | 1,922 |
| 2015-12-08 | 1,965 | 1,970 | 1,912 | 1,925 | 2,375,100 | 1,925 |
| 2015-12-07 | 1,987 | 2,007 | 1,958 | 1,971 | 2,332,900 | 1,971 |
| 2015-12-04 | 1,952 | 1,960 | 1,916 | 1,922 | 1,908,300 | 1,922 |
| 2015-12-03 | 1,973 | 1,997 | 1,969 | 1,988 | 879,200 | 1,988 |
| 2015-12-02 | 1,978 | 1,979 | 1,953 | 1,968 | 965,400 | 1,968 |
| 2015-12-01 | 1,947 | 1,997 | 1,945 | 1,991 | 1,899,100 | 1,991 |
| 2015-11-30 | 1,920 | 1,938 | 1,916 | 1,932 | 1,173,800 | 1,932 |
| 2015-11-27 | 1,915 | 1,933 | 1,910 | 1,918 | 864,700 | 1,918 |
| 2015-11-26 | 1,922 | 1,946 | 1,918 | 1,926 | 1,013,800 | 1,926 |
| 2015-11-25 | 1,907 | 1,914 | 1,896 | 1,908 | 1,453,900 | 1,908 |
| 2015-11-24 | 1,888 | 1,907 | 1,879 | 1,897 | 1,202,500 | 1,897 |
| 2015-11-20 | 1,892 | 1,912 | 1,883 | 1,888 | 1,918,600 | 1,888 |
| 2015-11-19 | 1,910 | 1,918 | 1,900 | 1,914 | 1,513,400 | 1,914 |
| 2015-11-18 | 1,898 | 1,914 | 1,880 | 1,891 | 1,516,200 | 1,891 |
| 2015-11-17 | 1,873 | 1,898 | 1,870 | 1,881 | 1,372,300 | 1,881 |
| 2015-11-16 | 1,824 | 1,863 | 1,822 | 1,849 | 967,000 | 1,849 |
| 2015-11-13 | 1,843 | 1,861 | 1,832 | 1,858 | 2,905,400 | 1,858 |
| 2015-11-12 | 1,929 | 1,934 | 1,891 | 1,923 | 1,951,600 | 1,923 |
| 2015-11-11 | 1,960 | 1,983 | 1,911 | 1,937 | 1,980,500 | 1,937 |
| 2015-11-10 | 1,965 | 1,987 | 1,952 | 1,982 | 1,517,400 | 1,982 |
| 2015-11-09 | 1,947 | 1,990 | 1,932 | 1,984 | 2,778,200 | 1,984 |
| 2015-11-06 | 1,918 | 1,942 | 1,915 | 1,933 | 1,348,400 | 1,933 |
| 2015-11-05 | 1,926 | 1,946 | 1,901 | 1,921 | 1,230,000 | 1,921 |
| 2015-11-04 | 1,917 | 1,960 | 1,912 | 1,923 | 2,968,600 | 1,923 |
| 2015-11-02 | 1,846 | 1,883 | 1,844 | 1,857 | 1,235,800 | 1,857 |
| 2015-10-30 | 1,862 | 1,890 | 1,834 | 1,882 | 1,690,700 | 1,882 |
| 2015-10-29 | 1,838 | 1,879 | 1,831 | 1,873 | 1,817,800 | 1,873 |
| 2015-10-28 | 1,923 | 1,924 | 1,771 | 1,821 | 5,271,400 | 1,821 |
| 2015-10-27 | 1,949 | 1,955 | 1,891 | 1,907 | 2,059,200 | 1,907 |
| 2015-10-26 | 1,971 | 1,988 | 1,956 | 1,965 | 1,653,800 | 1,965 |
| 2015-10-23 | 1,949 | 1,967 | 1,925 | 1,941 | 1,914,400 | 1,941 |
| 2015-10-22 | 1,901 | 1,930 | 1,888 | 1,904 | 1,075,400 | 1,904 |
| 2015-10-21 | 1,871 | 1,930 | 1,863 | 1,917 | 1,173,300 | 1,917 |
| 2015-10-20 | 1,860 | 1,887 | 1,833 | 1,880 | 1,039,700 | 1,880 |
| 2015-10-19 | 1,855 | 1,905 | 1,833 | 1,866 | 2,086,300 | 1,866 |
| 2015-10-16 | 1,855 | 1,875 | 1,823 | 1,851 | 1,838,500 | 1,851 |
| 2015-10-15 | 1,810 | 1,848 | 1,782 | 1,833 | 1,608,400 | 1,833 |
| 2015-10-14 | 1,867 | 1,867 | 1,810 | 1,836 | 1,474,800 | 1,836 |
| 2015-10-13 | 1,873 | 1,894 | 1,856 | 1,878 | 1,983,500 | 1,878 |
| 2015-10-09 | 1,841 | 1,895 | 1,840 | 1,890 | 2,349,700 | 1,890 |
| 2015-10-08 | 1,801 | 1,874 | 1,801 | 1,822 | 2,133,000 | 1,822 |
| 2015-10-07 | 1,728 | 1,820 | 1,728 | 1,798 | 2,750,800 | 1,798 |
| 2015-10-06 | 1,717 | 1,751 | 1,706 | 1,716 | 2,639,100 | 1,716 |
| 2015-10-05 | 1,634 | 1,684 | 1,627 | 1,654 | 1,278,200 | 1,654 |
| 2015-10-02 | 1,605 | 1,621 | 1,571 | 1,604 | 1,324,200 | 1,604 |
| 2015-10-01 | 1,608 | 1,667 | 1,587 | 1,631 | 1,724,900 | 1,631 |
| 2015-09-30 | 1,589 | 1,618 | 1,575 | 1,597 | 1,744,000 | 1,597 |
| 2015-09-29 | 1,593 | 1,594 | 1,553 | 1,564 | 1,928,100 | 1,564 |
| 2015-09-28 | 1,640 | 1,650 | 1,606 | 1,612 | 1,166,600 | 1,612 |
| 2015-09-25 | 1,650 | 1,660 | 1,632 | 1,660 | 2,361,500 | 1,660 |
| 2015-09-24 | 1,722 | 1,743 | 1,656 | 1,658 | 2,896,600 | 1,658 |
| 2015-09-18 | 1,815 | 1,834 | 1,778 | 1,800 | 1,331,900 | 1,800 |
| 2015-09-17 | 1,847 | 1,865 | 1,814 | 1,841 | 1,456,200 | 1,841 |
| 2015-09-16 | 1,807 | 1,877 | 1,805 | 1,843 | 1,179,300 | 1,843 |
| 2015-09-15 | 1,800 | 1,823 | 1,781 | 1,783 | 887,200 | 1,783 |
| 2015-09-14 | 1,828 | 1,833 | 1,774 | 1,784 | 916,600 | 1,784 |
| 2015-09-11 | 1,850 | 1,860 | 1,795 | 1,814 | 2,388,800 | 1,814 |
| 2015-09-10 | 1,829 | 1,861 | 1,807 | 1,855 | 1,470,500 | 1,855 |
| 2015-09-09 | 1,780 | 1,877 | 1,780 | 1,877 | 2,989,400 | 1,877 |
| 2015-09-08 | 1,728 | 1,785 | 1,727 | 1,744 | 1,568,000 | 1,744 |
| 2015-09-07 | 1,704 | 1,736 | 1,685 | 1,717 | 1,428,900 | 1,717 |
| 2015-09-04 | 1,759 | 1,774 | 1,702 | 1,719 | 1,908,200 | 1,719 |
| 2015-09-03 | 1,723 | 1,767 | 1,722 | 1,734 | 2,504,000 | 1,734 |
| 2015-09-02 | 1,690 | 1,718 | 1,676 | 1,683 | 1,601,300 | 1,683 |
| 2015-09-01 | 1,751 | 1,757 | 1,705 | 1,706 | 1,622,100 | 1,706 |
| 2015-08-31 | 1,783 | 1,788 | 1,749 | 1,760 | 1,809,700 | 1,760 |
| 2015-08-28 | 1,764 | 1,826 | 1,760 | 1,800 | 1,560,200 | 1,800 |
| 2015-08-27 | 1,736 | 1,751 | 1,711 | 1,721 | 1,762,600 | 1,721 |
| 2015-08-26 | 1,701 | 1,728 | 1,654 | 1,705 | 2,906,800 | 1,705 |
| 2015-08-25 | 1,772 | 1,817 | 1,707 | 1,710 | 3,640,900 | 1,710 |
| 2015-08-24 | 1,844 | 1,849 | 1,790 | 1,801 | 2,265,900 | 1,801 |
| 2015-08-21 | 1,883 | 1,891 | 1,863 | 1,874 | 1,374,800 | 1,874 |
| 2015-08-20 | 1,938 | 1,945 | 1,905 | 1,914 | 895,400 | 1,914 |
| 2015-08-19 | 1,956 | 1,967 | 1,934 | 1,939 | 1,105,600 | 1,939 |
| 2015-08-18 | 1,968 | 1,981 | 1,956 | 1,962 | 815,800 | 1,962 |
| 2015-08-17 | 1,978 | 1,979 | 1,955 | 1,965 | 789,400 | 1,965 |
| 2015-08-14 | 2,005 | 2,007 | 1,960 | 1,974 | 1,297,900 | 1,974 |
| 2015-08-13 | 1,994 | 2,005 | 1,973 | 1,999 | 1,311,100 | 1,999 |
| 2015-08-12 | 2,004 | 2,011 | 1,970 | 1,980 | 2,296,000 | 1,980 |
| 2015-08-11 | 2,083 | 2,101 | 2,029 | 2,037 | 2,407,600 | 2,037 |
| 2015-08-10 | 2,066 | 2,075 | 2,021 | 2,046 | 1,757,500 | 2,046 |
| 2015-08-07 | 2,077 | 2,113 | 2,071 | 2,076 | 1,312,100 | 2,076 |
| 2015-08-06 | 2,050 | 2,094 | 2,047 | 2,075 | 2,003,900 | 2,075 |
| 2015-08-05 | 1,985 | 2,032 | 1,962 | 2,022 | 1,436,500 | 2,022 |
| 2015-08-04 | 2,000 | 2,001 | 1,956 | 1,985 | 1,453,300 | 1,985 |
| 2015-08-03 | 2,061 | 2,062 | 2,004 | 2,022 | 1,170,600 | 2,022 |
| 2015-07-31 | 2,040 | 2,068 | 2,029 | 2,065 | 1,052,700 | 2,065 |
| 2015-07-30 | 1,976 | 2,073 | 1,971 | 2,043 | 1,950,700 | 2,043 |
| 2015-07-29 | 1,955 | 2,015 | 1,947 | 1,956 | 1,999,500 | 1,956 |
| 2015-07-28 | 1,965 | 1,975 | 1,940 | 1,956 | 1,525,500 | 1,956 |
| 2015-07-27 | 1,990 | 2,006 | 1,977 | 2,002 | 893,900 | 2,002 |
| 2015-07-24 | 2,005 | 2,023 | 1,986 | 2,000 | 1,098,700 | 2,000 |
| 2015-07-23 | 2,055 | 2,064 | 2,017 | 2,030 | 981,400 | 2,030 |
| 2015-07-22 | 2,052 | 2,065 | 2,038 | 2,058 | 663,000 | 2,058 |
| 2015-07-21 | 2,084 | 2,097 | 2,065 | 2,081 | 629,600 | 2,081 |
| 2015-07-17 | 2,027 | 2,083 | 2,022 | 2,083 | 2,023,500 | 2,083 |
| 2015-07-16 | 2,024 | 2,036 | 2,011 | 2,032 | 1,024,900 | 2,032 |
| 2015-07-15 | 2,033 | 2,039 | 2,012 | 2,017 | 786,600 | 2,017 |
| 2015-07-14 | 2,031 | 2,054 | 2,020 | 2,033 | 1,167,100 | 2,033 |
| 2015-07-13 | 2,014 | 2,023 | 2,002 | 2,011 | 949,200 | 2,011 |
| 2015-07-10 | 2,014 | 2,043 | 2,002 | 2,007 | 2,212,700 | 2,007 |
| 2015-07-09 | 1,950 | 2,023 | 1,902 | 2,021 | 2,376,200 | 2,021 |
| 2015-07-08 | 2,094 | 2,095 | 2,004 | 2,009 | 1,898,800 | 2,009 |
| 2015-07-07 | 2,120 | 2,136 | 2,090 | 2,093 | 1,054,100 | 2,093 |
| 2015-07-06 | 2,088 | 2,116 | 2,083 | 2,110 | 1,282,100 | 2,110 |
| 2015-07-03 | 2,109 | 2,125 | 2,105 | 2,116 | 553,700 | 2,116 |
| 2015-07-02 | 2,119 | 2,131 | 2,091 | 2,107 | 1,136,400 | 2,107 |
| 2015-07-01 | 2,144 | 2,147 | 2,101 | 2,101 | 1,292,900 | 2,101 |
| 2015-06-30 | 2,158 | 2,163 | 2,130 | 2,144 | 981,200 | 2,144 |
| 2015-06-29 | 2,116 | 2,159 | 2,116 | 2,144 | 1,089,000 | 2,144 |
| 2015-06-26 | 2,207 | 2,216 | 2,183 | 2,196 | 929,300 | 2,196 |
| 2015-06-25 | 2,202 | 2,227 | 2,189 | 2,202 | 846,100 | 2,202 |
| 2015-06-24 | 2,204 | 2,233 | 2,204 | 2,216 | 995,500 | 2,216 |
| 2015-06-23 | 2,170 | 2,214 | 2,166 | 2,199 | 1,403,100 | 2,199 |
| 2015-06-22 | 2,130 | 2,157 | 2,130 | 2,147 | 738,800 | 2,147 |
| 2015-06-19 | 2,147 | 2,150 | 2,125 | 2,140 | 1,711,900 | 2,140 |
| 2015-06-18 | 2,120 | 2,131 | 2,094 | 2,118 | 1,410,800 | 2,118 |
| 2015-06-17 | 2,170 | 2,170 | 2,121 | 2,132 | 1,621,100 | 2,132 |
| 2015-06-16 | 2,206 | 2,222 | 2,164 | 2,170 | 1,334,100 | 2,170 |
| 2015-06-15 | 2,201 | 2,220 | 2,201 | 2,216 | 551,400 | 2,216 |
| 2015-06-12 | 2,251 | 2,251 | 2,210 | 2,222 | 1,711,000 | 2,222 |
| 2015-06-11 | 2,256 | 2,263 | 2,237 | 2,248 | 742,000 | 2,248 |
| 2015-06-10 | 2,225 | 2,262 | 2,220 | 2,234 | 2,130,700 | 2,234 |
| 2015-06-09 | 2,226 | 2,252 | 2,218 | 2,219 | 1,116,200 | 2,219 |
| 2015-06-08 | 2,228 | 2,258 | 2,227 | 2,238 | 817,700 | 2,238 |
| 2015-06-05 | 2,232 | 2,239 | 2,201 | 2,217 | 893,600 | 2,217 |
| 2015-06-04 | 2,233 | 2,267 | 2,231 | 2,241 | 1,158,900 | 2,241 |
| 2015-06-03 | 2,202 | 2,244 | 2,202 | 2,235 | 727,400 | 2,235 |
| 2015-06-02 | 2,250 | 2,260 | 2,214 | 2,218 | 966,200 | 2,218 |
| 2015-06-01 | 2,251 | 2,259 | 2,234 | 2,255 | 826,900 | 2,255 |
| 2015-05-29 | 2,255 | 2,279 | 2,246 | 2,271 | 1,214,600 | 2,271 |
| 2015-05-28 | 2,290 | 2,302 | 2,267 | 2,276 | 946,700 | 2,276 |
| 2015-05-27 | 2,260 | 2,290 | 2,243 | 2,280 | 1,209,300 | 2,280 |
| 2015-05-26 | 2,250 | 2,268 | 2,247 | 2,254 | 849,300 | 2,254 |
| 2015-05-25 | 2,237 | 2,268 | 2,228 | 2,263 | 760,100 | 2,263 |
| 2015-05-22 | 2,214 | 2,266 | 2,213 | 2,245 | 1,347,700 | 2,245 |
| 2015-05-21 | 2,236 | 2,236 | 2,208 | 2,222 | 865,400 | 2,222 |
| 2015-05-20 | 2,176 | 2,228 | 2,171 | 2,218 | 1,733,400 | 2,218 |
| 2015-05-19 | 2,185 | 2,193 | 2,172 | 2,172 | 1,058,100 | 2,172 |
| 2015-05-18 | 2,175 | 2,185 | 2,168 | 2,181 | 790,800 | 2,181 |
| 2015-05-15 | 2,169 | 2,175 | 2,153 | 2,173 | 1,111,400 | 2,173 |
| 2015-05-14 | 2,132 | 2,164 | 2,130 | 2,152 | 1,026,500 | 2,152 |
| 2015-05-13 | 2,150 | 2,172 | 2,136 | 2,159 | 1,407,700 | 2,159 |
| 2015-05-12 | 2,120 | 2,146 | 2,116 | 2,145 | 1,002,900 | 2,145 |
| 2015-05-11 | 2,144 | 2,156 | 2,121 | 2,133 | 1,393,100 | 2,133 |
| 2015-05-08 | 2,130 | 2,160 | 2,112 | 2,133 | 1,814,900 | 2,133 |
| 2015-05-07 | 2,101 | 2,137 | 2,101 | 2,125 | 1,879,700 | 2,125 |
| 2015-05-01 | 2,123 | 2,147 | 2,111 | 2,142 | 1,299,200 | 2,142 |
| 2015-04-30 | 2,136 | 2,150 | 2,127 | 2,133 | 2,149,500 | 2,133 |
| 2015-04-28 | 2,180 | 2,185 | 2,122 | 2,139 | 5,353,600 | 2,139 |
| 2015-04-27 | 2,261 | 2,282 | 2,248 | 2,279 | 1,127,400 | 2,279 |
| 2015-04-24 | 2,281 | 2,290 | 2,246 | 2,254 | 1,372,700 | 2,254 |
| 2015-04-23 | 2,262 | 2,287 | 2,258 | 2,280 | 1,241,500 | 2,280 |
| 2015-04-22 | 2,250 | 2,260 | 2,233 | 2,256 | 866,500 | 2,256 |
| 2015-04-21 | 2,241 | 2,247 | 2,227 | 2,240 | 702,400 | 2,240 |
| 2015-04-20 | 2,231 | 2,237 | 2,204 | 2,224 | 865,400 | 2,224 |
| 2015-04-17 | 2,239 | 2,260 | 2,229 | 2,243 | 1,426,800 | 2,243 |
| 2015-04-16 | 2,173 | 2,251 | 2,170 | 2,249 | 1,991,900 | 2,249 |
| 2015-04-15 | 2,187 | 2,197 | 2,169 | 2,191 | 804,900 | 2,191 |
| 2015-04-14 | 2,163 | 2,205 | 2,163 | 2,192 | 1,040,000 | 2,192 |
| 2015-04-13 | 2,173 | 2,204 | 2,145 | 2,198 | 1,439,200 | 2,198 |
| 2015-04-10 | 2,184 | 2,187 | 2,149 | 2,163 | 1,572,600 | 2,163 |
| 2015-04-09 | 2,169 | 2,192 | 2,161 | 2,170 | 1,407,800 | 2,170 |
| 2015-04-08 | 2,160 | 2,174 | 2,153 | 2,160 | 1,649,800 | 2,160 |
| 2015-04-07 | 2,109 | 2,145 | 2,109 | 2,140 | 1,469,700 | 2,140 |
| 2015-04-06 | 2,121 | 2,121 | 2,105 | 2,110 | 712,000 | 2,110 |
| 2015-04-03 | 2,110 | 2,143 | 2,097 | 2,139 | 919,300 | 2,139 |
| 2015-04-02 | 2,086 | 2,126 | 2,073 | 2,109 | 1,391,900 | 2,109 |
| 2015-04-01 | 2,109 | 2,131 | 2,084 | 2,084 | 1,574,100 | 2,084 |
| 2015-03-31 | 2,104 | 2,136 | 2,101 | 2,102 | 1,236,400 | 2,102 |
| 2015-03-30 | 2,081 | 2,107 | 2,055 | 2,100 | 1,330,200 | 2,100 |
| 2015-03-27 | 2,111 | 2,155 | 2,079 | 2,093 | 2,549,200 | 2,093 |
| 2015-03-26 | 2,165 | 2,168 | 2,150 | 2,157 | 1,502,100 | 2,157 |
| 2015-03-25 | 2,188 | 2,190 | 2,157 | 2,171 | 1,417,000 | 2,171 |
| 2015-03-24 | 2,210 | 2,219 | 2,170 | 2,173 | 2,116,800 | 2,173 |
| 2015-03-23 | 2,220 | 2,220 | 2,194 | 2,214 | 951,700 | 2,214 |
| 2015-03-20 | 2,209 | 2,215 | 2,191 | 2,209 | 915,900 | 2,209 |
| 2015-03-19 | 2,225 | 2,225 | 2,190 | 2,221 | 1,282,500 | 2,221 |
| 2015-03-18 | 2,208 | 2,225 | 2,188 | 2,225 | 1,133,300 | 2,225 |
| 2015-03-17 | 2,222 | 2,227 | 2,204 | 2,213 | 942,800 | 2,213 |
| 2015-03-16 | 2,202 | 2,223 | 2,188 | 2,217 | 1,037,300 | 2,217 |
| 2015-03-13 | 2,208 | 2,209 | 2,180 | 2,201 | 2,401,600 | 2,201 |
| 2015-03-12 | 2,192 | 2,205 | 2,178 | 2,199 | 792,500 | 2,199 |
| 2015-03-11 | 2,168 | 2,205 | 2,162 | 2,192 | 930,400 | 2,192 |
| 2015-03-10 | 2,178 | 2,201 | 2,169 | 2,175 | 1,367,500 | 2,175 |
| 2015-03-09 | 2,182 | 2,195 | 2,171 | 2,174 | 1,164,900 | 2,174 |
| 2015-03-06 | 2,187 | 2,205 | 2,182 | 2,196 | 834,200 | 2,196 |
| 2015-03-05 | 2,199 | 2,199 | 2,175 | 2,181 | 998,600 | 2,181 |
| 2015-03-04 | 2,182 | 2,199 | 2,177 | 2,199 | 1,012,500 | 2,199 |
| 2015-03-03 | 2,226 | 2,230 | 2,180 | 2,188 | 1,402,400 | 2,188 |
| 2015-03-02 | 2,229 | 2,245 | 2,205 | 2,217 | 1,011,800 | 2,217 |
| 2015-02-27 | 2,216 | 2,224 | 2,200 | 2,213 | 1,491,500 | 2,213 |
| 2015-02-26 | 2,194 | 2,222 | 2,192 | 2,216 | 1,236,300 | 2,216 |
| 2015-02-25 | 2,205 | 2,219 | 2,192 | 2,203 | 2,274,600 | 2,203 |
| 2015-02-24 | 2,272 | 2,278 | 2,257 | 2,263 | 1,011,100 | 2,263 |
| 2015-02-23 | 2,275 | 2,282 | 2,242 | 2,248 | 1,364,900 | 2,248 |
| 2015-02-20 | 2,250 | 2,265 | 2,241 | 2,251 | 846,600 | 2,251 |
| 2015-02-19 | 2,220 | 2,249 | 2,218 | 2,239 | 924,600 | 2,239 |
| 2015-02-18 | 2,200 | 2,214 | 2,187 | 2,214 | 1,089,100 | 2,214 |
| 2015-02-17 | 2,174 | 2,204 | 2,161 | 2,192 | 905,000 | 2,192 |
| 2015-02-16 | 2,190 | 2,217 | 2,184 | 2,206 | 912,800 | 2,206 |
| 2015-02-13 | 2,171 | 2,195 | 2,171 | 2,186 | 1,384,500 | 2,186 |
| 2015-02-12 | 2,195 | 2,207 | 2,173 | 2,182 | 2,071,600 | 2,182 |
| 2015-02-10 | 2,191 | 2,206 | 2,174 | 2,177 | 1,669,300 | 2,177 |
| 2015-02-09 | 2,199 | 2,218 | 2,182 | 2,206 | 1,002,300 | 2,206 |
| 2015-02-06 | 2,180 | 2,205 | 2,174 | 2,200 | 958,000 | 2,200 |
| 2015-02-05 | 2,220 | 2,228 | 2,182 | 2,186 | 1,208,600 | 2,186 |
| 2015-02-04 | 2,212 | 2,247 | 2,207 | 2,232 | 1,428,600 | 2,232 |
| 2015-02-03 | 2,190 | 2,206 | 2,164 | 2,179 | 1,513,000 | 2,179 |
| 2015-02-02 | 2,199 | 2,202 | 2,153 | 2,162 | 1,539,200 | 2,162 |
| 2015-01-30 | 2,226 | 2,230 | 2,177 | 2,202 | 1,972,200 | 2,202 |
| 2015-01-29 | 2,288 | 2,333 | 2,200 | 2,217 | 4,324,100 | 2,217 |
| 2015-01-28 | 2,421 | 2,496 | 2,412 | 2,488 | 2,015,900 | 2,488 |
| 2015-01-27 | 2,470 | 2,509 | 2,460 | 2,498 | 1,492,800 | 2,498 |
| 2015-01-26 | 2,419 | 2,468 | 2,408 | 2,461 | 967,600 | 2,461 |
| 2015-01-23 | 2,450 | 2,480 | 2,445 | 2,470 | 922,600 | 2,470 |
| 2015-01-22 | 2,405 | 2,438 | 2,394 | 2,422 | 977,100 | 2,422 |
| 2015-01-21 | 2,398 | 2,439 | 2,368 | 2,405 | 1,604,300 | 2,405 |
| 2015-01-20 | 2,339 | 2,400 | 2,335 | 2,397 | 1,019,600 | 2,397 |
| 2015-01-19 | 2,365 | 2,375 | 2,324 | 2,340 | 726,300 | 2,340 |
| 2015-01-16 | 2,303 | 2,332 | 2,281 | 2,332 | 1,466,600 | 2,332 |
| 2015-01-15 | 2,348 | 2,369 | 2,316 | 2,356 | 1,179,000 | 2,356 |
| 2015-01-14 | 2,358 | 2,389 | 2,311 | 2,319 | 1,598,000 | 2,319 |
| 2015-01-13 | 2,393 | 2,404 | 2,330 | 2,397 | 1,250,400 | 2,397 |
| 2015-01-09 | 2,450 | 2,458 | 2,412 | 2,434 | 1,657,000 | 2,434 |
| 2015-01-08 | 2,440 | 2,441 | 2,390 | 2,410 | 1,242,000 | 2,410 |
| 2015-01-07 | 2,404 | 2,436 | 2,381 | 2,413 | 1,711,500 | 2,413 |
| 2015-01-06 | 2,500 | 2,503 | 2,413 | 2,419 | 1,983,500 | 2,419 |
| 2015-01-05 | 2,540 | 2,597 | 2,523 | 2,565 | 1,001,500 | 2,565 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
