6309 巴工業(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 | 1,588 | 1,594 | 1,582 | 1,590 | 9,600 | 530 |
| 2015-12-29 | 1,572 | 1,590 | 1,565 | 1,590 | 16,600 | 530 |
| 2015-12-28 | 1,550 | 1,582 | 1,548 | 1,572 | 9,600 | 524 |
| 2015-12-25 | 1,551 | 1,551 | 1,532 | 1,534 | 16,500 | 511.33 |
| 2015-12-24 | 1,562 | 1,575 | 1,555 | 1,555 | 16,100 | 518.33 |
| 2015-12-22 | 1,568 | 1,573 | 1,560 | 1,569 | 13,900 | 523 |
| 2015-12-21 | 1,560 | 1,571 | 1,549 | 1,562 | 18,800 | 520.67 |
| 2015-12-18 | 1,566 | 1,579 | 1,559 | 1,572 | 21,600 | 524 |
| 2015-12-17 | 1,569 | 1,573 | 1,557 | 1,568 | 14,800 | 522.67 |
| 2015-12-16 | 1,533 | 1,572 | 1,533 | 1,560 | 26,800 | 520 |
| 2015-12-15 | 1,544 | 1,545 | 1,532 | 1,532 | 8,000 | 510.67 |
| 2015-12-14 | 1,572 | 1,572 | 1,530 | 1,555 | 19,300 | 518.33 |
| 2015-12-11 | 1,552 | 1,567 | 1,552 | 1,566 | 29,900 | 522 |
| 2015-12-10 | 1,523 | 1,568 | 1,522 | 1,547 | 32,600 | 515.67 |
| 2015-12-09 | 1,550 | 1,551 | 1,533 | 1,538 | 9,500 | 512.67 |
| 2015-12-08 | 1,559 | 1,559 | 1,536 | 1,552 | 10,900 | 517.33 |
| 2015-12-07 | 1,554 | 1,560 | 1,553 | 1,555 | 12,700 | 518.33 |
| 2015-12-04 | 1,564 | 1,565 | 1,551 | 1,554 | 17,600 | 518 |
| 2015-12-03 | 1,563 | 1,569 | 1,561 | 1,564 | 12,400 | 521.33 |
| 2015-12-02 | 1,573 | 1,573 | 1,558 | 1,563 | 20,600 | 521 |
| 2015-12-01 | 1,565 | 1,574 | 1,561 | 1,573 | 24,600 | 524.33 |
| 2015-11-30 | 1,560 | 1,571 | 1,560 | 1,564 | 15,900 | 521.33 |
| 2015-11-27 | 1,554 | 1,573 | 1,552 | 1,560 | 19,900 | 520 |
| 2015-11-26 | 1,530 | 1,555 | 1,530 | 1,550 | 37,000 | 516.67 |
| 2015-11-25 | 1,527 | 1,530 | 1,521 | 1,529 | 23,100 | 509.67 |
| 2015-11-24 | 1,534 | 1,534 | 1,521 | 1,528 | 20,100 | 509.33 |
| 2015-11-20 | 1,521 | 1,526 | 1,521 | 1,525 | 16,000 | 508.33 |
| 2015-11-19 | 1,523 | 1,527 | 1,521 | 1,521 | 21,200 | 507 |
| 2015-11-18 | 1,532 | 1,532 | 1,517 | 1,523 | 17,600 | 507.67 |
| 2015-11-17 | 1,531 | 1,535 | 1,525 | 1,529 | 21,600 | 509.67 |
| 2015-11-16 | 1,525 | 1,532 | 1,517 | 1,530 | 21,000 | 510 |
| 2015-11-13 | 1,535 | 1,536 | 1,524 | 1,525 | 30,200 | 508.33 |
| 2015-11-12 | 1,544 | 1,549 | 1,539 | 1,539 | 15,200 | 513 |
| 2015-11-11 | 1,547 | 1,547 | 1,533 | 1,541 | 23,800 | 513.67 |
| 2015-11-10 | 1,537 | 1,547 | 1,530 | 1,545 | 28,200 | 515 |
| 2015-11-09 | 1,542 | 1,548 | 1,536 | 1,543 | 23,200 | 514.33 |
| 2015-11-06 | 1,536 | 1,545 | 1,531 | 1,542 | 21,200 | 514 |
| 2015-11-05 | 1,526 | 1,542 | 1,526 | 1,536 | 24,700 | 512 |
| 2015-11-04 | 1,521 | 1,533 | 1,520 | 1,524 | 26,300 | 508 |
| 2015-11-02 | 1,531 | 1,538 | 1,518 | 1,525 | 32,700 | 508.33 |
| 2015-10-30 | 1,555 | 1,568 | 1,515 | 1,523 | 64,200 | 507.67 |
| 2015-10-29 | 1,582 | 1,586 | 1,556 | 1,562 | 47,300 | 520.67 |
| 2015-10-28 | 1,595 | 1,600 | 1,571 | 1,582 | 100,400 | 527.33 |
| 2015-10-27 | 1,660 | 1,660 | 1,650 | 1,657 | 96,900 | 552.33 |
| 2015-10-26 | 1,664 | 1,670 | 1,663 | 1,664 | 62,900 | 554.67 |
| 2015-10-23 | 1,672 | 1,672 | 1,661 | 1,663 | 54,700 | 554.33 |
| 2015-10-22 | 1,671 | 1,673 | 1,661 | 1,668 | 32,500 | 556 |
| 2015-10-21 | 1,665 | 1,675 | 1,652 | 1,674 | 32,400 | 558 |
| 2015-10-20 | 1,670 | 1,675 | 1,665 | 1,665 | 23,100 | 555 |
| 2015-10-19 | 1,674 | 1,674 | 1,662 | 1,670 | 26,200 | 556.67 |
| 2015-10-16 | 1,660 | 1,675 | 1,660 | 1,671 | 27,300 | 557 |
| 2015-10-15 | 1,654 | 1,667 | 1,654 | 1,660 | 15,600 | 553.33 |
| 2015-10-14 | 1,651 | 1,659 | 1,650 | 1,654 | 25,000 | 551.33 |
| 2015-10-13 | 1,670 | 1,680 | 1,660 | 1,661 | 34,100 | 553.67 |
| 2015-10-09 | 1,640 | 1,666 | 1,636 | 1,666 | 26,000 | 555.33 |
| 2015-10-08 | 1,653 | 1,653 | 1,620 | 1,643 | 25,200 | 547.67 |
| 2015-10-07 | 1,639 | 1,653 | 1,634 | 1,651 | 19,900 | 550.33 |
| 2015-10-06 | 1,629 | 1,635 | 1,623 | 1,632 | 19,100 | 544 |
| 2015-10-05 | 1,606 | 1,629 | 1,606 | 1,627 | 31,000 | 542.33 |
| 2015-10-02 | 1,601 | 1,607 | 1,595 | 1,601 | 22,100 | 533.67 |
| 2015-10-01 | 1,601 | 1,617 | 1,601 | 1,603 | 30,700 | 534.33 |
| 2015-09-30 | 1,584 | 1,610 | 1,584 | 1,595 | 15,900 | 531.67 |
| 2015-09-29 | 1,588 | 1,588 | 1,562 | 1,574 | 23,400 | 524.67 |
| 2015-09-28 | 1,561 | 1,600 | 1,554 | 1,592 | 25,100 | 530.67 |
| 2015-09-25 | 1,561 | 1,565 | 1,512 | 1,554 | 47,200 | 518 |
| 2015-09-24 | 1,576 | 1,584 | 1,558 | 1,558 | 16,900 | 519.33 |
| 2015-09-18 | 1,581 | 1,594 | 1,562 | 1,576 | 12,600 | 525.33 |
| 2015-09-17 | 1,597 | 1,598 | 1,578 | 1,591 | 6,700 | 530.33 |
| 2015-09-16 | 1,587 | 1,587 | 1,565 | 1,574 | 9,400 | 524.67 |
| 2015-09-15 | 1,555 | 1,592 | 1,555 | 1,584 | 12,100 | 528 |
| 2015-09-14 | 1,560 | 1,570 | 1,552 | 1,552 | 6,900 | 517.33 |
| 2015-09-11 | 1,542 | 1,568 | 1,542 | 1,551 | 18,600 | 517 |
| 2015-09-10 | 1,550 | 1,569 | 1,545 | 1,564 | 10,900 | 521.33 |
| 2015-09-09 | 1,530 | 1,555 | 1,530 | 1,551 | 15,100 | 517 |
| 2015-09-08 | 1,544 | 1,544 | 1,520 | 1,525 | 10,000 | 508.33 |
| 2015-09-07 | 1,529 | 1,545 | 1,513 | 1,544 | 17,900 | 514.67 |
| 2015-09-04 | 1,562 | 1,562 | 1,531 | 1,536 | 17,100 | 512 |
| 2015-09-03 | 1,600 | 1,605 | 1,522 | 1,557 | 51,300 | 519 |
| 2015-09-02 | 1,606 | 1,630 | 1,602 | 1,613 | 19,300 | 537.67 |
| 2015-09-01 | 1,669 | 1,669 | 1,625 | 1,635 | 18,900 | 545 |
| 2015-08-31 | 1,618 | 1,685 | 1,613 | 1,669 | 32,800 | 556.33 |
| 2015-08-28 | 1,604 | 1,625 | 1,604 | 1,608 | 12,700 | 536 |
| 2015-08-27 | 1,642 | 1,658 | 1,585 | 1,588 | 23,400 | 529.33 |
| 2015-08-26 | 1,527 | 1,582 | 1,505 | 1,575 | 18,900 | 525 |
| 2015-08-25 | 1,508 | 1,648 | 1,460 | 1,521 | 34,700 | 507 |
| 2015-08-24 | 1,610 | 1,616 | 1,576 | 1,576 | 35,000 | 525.33 |
| 2015-08-21 | 1,650 | 1,650 | 1,628 | 1,628 | 17,900 | 542.67 |
| 2015-08-20 | 1,687 | 1,687 | 1,662 | 1,662 | 16,600 | 554 |
| 2015-08-19 | 1,691 | 1,695 | 1,686 | 1,687 | 16,100 | 562.33 |
| 2015-08-18 | 1,680 | 1,691 | 1,677 | 1,687 | 21,500 | 562.33 |
| 2015-08-17 | 1,670 | 1,680 | 1,670 | 1,680 | 15,600 | 560 |
| 2015-08-14 | 1,669 | 1,670 | 1,659 | 1,669 | 5,700 | 556.33 |
| 2015-08-13 | 1,670 | 1,675 | 1,657 | 1,669 | 14,800 | 556.33 |
| 2015-08-12 | 1,670 | 1,677 | 1,661 | 1,675 | 20,200 | 558.33 |
| 2015-08-11 | 1,664 | 1,676 | 1,662 | 1,672 | 16,700 | 557.33 |
| 2015-08-10 | 1,653 | 1,667 | 1,651 | 1,664 | 10,500 | 554.67 |
| 2015-08-07 | 1,661 | 1,664 | 1,649 | 1,650 | 17,600 | 550 |
| 2015-08-06 | 1,648 | 1,663 | 1,643 | 1,661 | 15,900 | 553.67 |
| 2015-08-05 | 1,633 | 1,647 | 1,633 | 1,643 | 13,700 | 547.67 |
| 2015-08-04 | 1,653 | 1,653 | 1,632 | 1,643 | 22,300 | 547.67 |
| 2015-08-03 | 1,659 | 1,660 | 1,650 | 1,657 | 12,100 | 552.33 |
| 2015-07-31 | 1,623 | 1,644 | 1,616 | 1,644 | 11,600 | 548 |
| 2015-07-30 | 1,610 | 1,623 | 1,608 | 1,623 | 42,600 | 541 |
| 2015-07-29 | 1,620 | 1,620 | 1,607 | 1,610 | 15,800 | 536.67 |
| 2015-07-28 | 1,630 | 1,630 | 1,605 | 1,620 | 23,900 | 540 |
| 2015-07-27 | 1,638 | 1,640 | 1,621 | 1,627 | 20,300 | 542.33 |
| 2015-07-24 | 1,640 | 1,645 | 1,621 | 1,635 | 29,600 | 545 |
| 2015-07-23 | 1,660 | 1,662 | 1,633 | 1,639 | 32,000 | 546.33 |
| 2015-07-22 | 1,676 | 1,678 | 1,654 | 1,654 | 33,000 | 551.33 |
| 2015-07-21 | 1,691 | 1,691 | 1,677 | 1,684 | 12,000 | 561.33 |
| 2015-07-17 | 1,688 | 1,689 | 1,675 | 1,681 | 15,700 | 560.33 |
| 2015-07-16 | 1,666 | 1,682 | 1,663 | 1,682 | 19,300 | 560.67 |
| 2015-07-15 | 1,661 | 1,667 | 1,654 | 1,662 | 17,600 | 554 |
| 2015-07-14 | 1,665 | 1,665 | 1,649 | 1,652 | 19,600 | 550.67 |
| 2015-07-13 | 1,648 | 1,661 | 1,647 | 1,647 | 17,000 | 549 |
| 2015-07-10 | 1,657 | 1,661 | 1,641 | 1,650 | 19,100 | 550 |
| 2015-07-09 | 1,615 | 1,646 | 1,596 | 1,644 | 33,100 | 548 |
| 2015-07-08 | 1,660 | 1,660 | 1,627 | 1,627 | 53,200 | 542.33 |
| 2015-07-07 | 1,678 | 1,678 | 1,658 | 1,658 | 43,500 | 552.67 |
| 2015-07-06 | 1,676 | 1,676 | 1,656 | 1,663 | 44,300 | 554.33 |
| 2015-07-03 | 1,680 | 1,682 | 1,672 | 1,676 | 15,100 | 558.67 |
| 2015-07-02 | 1,684 | 1,684 | 1,676 | 1,679 | 12,100 | 559.67 |
| 2015-07-01 | 1,675 | 1,685 | 1,668 | 1,672 | 16,200 | 557.33 |
| 2015-06-30 | 1,672 | 1,675 | 1,660 | 1,666 | 37,500 | 555.33 |
| 2015-06-29 | 1,686 | 1,687 | 1,672 | 1,674 | 42,100 | 558 |
| 2015-06-26 | 1,696 | 1,701 | 1,691 | 1,695 | 9,200 | 565 |
| 2015-06-25 | 1,699 | 1,699 | 1,690 | 1,694 | 13,400 | 564.67 |
| 2015-06-24 | 1,709 | 1,709 | 1,691 | 1,695 | 31,900 | 565 |
| 2015-06-23 | 1,700 | 1,709 | 1,691 | 1,697 | 38,200 | 565.67 |
| 2015-06-22 | 1,680 | 1,693 | 1,680 | 1,693 | 32,100 | 564.33 |
| 2015-06-19 | 1,680 | 1,682 | 1,676 | 1,680 | 22,700 | 560 |
| 2015-06-18 | 1,683 | 1,685 | 1,677 | 1,679 | 19,500 | 559.67 |
| 2015-06-17 | 1,685 | 1,690 | 1,677 | 1,690 | 24,200 | 563.33 |
| 2015-06-16 | 1,692 | 1,692 | 1,680 | 1,680 | 14,400 | 560 |
| 2015-06-15 | 1,691 | 1,696 | 1,679 | 1,682 | 28,400 | 560.67 |
| 2015-06-12 | 1,685 | 1,690 | 1,683 | 1,689 | 40,800 | 563 |
| 2015-06-11 | 1,677 | 1,685 | 1,677 | 1,681 | 17,700 | 560.33 |
| 2015-06-10 | 1,671 | 1,686 | 1,671 | 1,674 | 21,800 | 558 |
| 2015-06-09 | 1,692 | 1,692 | 1,670 | 1,671 | 56,500 | 557 |
| 2015-06-08 | 1,692 | 1,692 | 1,682 | 1,684 | 29,500 | 561.33 |
| 2015-06-05 | 1,696 | 1,696 | 1,686 | 1,687 | 28,600 | 562.33 |
| 2015-06-04 | 1,710 | 1,713 | 1,685 | 1,687 | 52,500 | 562.33 |
| 2015-06-03 | 1,689 | 1,694 | 1,686 | 1,693 | 50,400 | 564.33 |
| 2015-06-02 | 1,700 | 1,702 | 1,685 | 1,688 | 64,600 | 562.67 |
| 2015-06-01 | 1,690 | 1,717 | 1,680 | 1,696 | 129,200 | 565.33 |
| 2015-05-29 | 1,748 | 1,752 | 1,739 | 1,744 | 23,600 | 581.33 |
| 2015-05-28 | 1,760 | 1,765 | 1,747 | 1,748 | 34,500 | 582.67 |
| 2015-05-27 | 1,753 | 1,760 | 1,743 | 1,754 | 38,100 | 584.67 |
| 2015-05-26 | 1,765 | 1,769 | 1,759 | 1,763 | 18,300 | 587.67 |
| 2015-05-25 | 1,755 | 1,766 | 1,755 | 1,764 | 35,100 | 588 |
| 2015-05-22 | 1,740 | 1,755 | 1,733 | 1,752 | 31,200 | 584 |
| 2015-05-21 | 1,732 | 1,740 | 1,723 | 1,738 | 24,600 | 579.33 |
| 2015-05-20 | 1,730 | 1,735 | 1,721 | 1,730 | 31,500 | 576.67 |
| 2015-05-19 | 1,731 | 1,736 | 1,726 | 1,730 | 19,700 | 576.67 |
| 2015-05-18 | 1,738 | 1,740 | 1,705 | 1,730 | 32,300 | 576.67 |
| 2015-05-15 | 1,737 | 1,737 | 1,718 | 1,730 | 13,500 | 576.67 |
| 2015-05-14 | 1,734 | 1,734 | 1,715 | 1,717 | 17,700 | 572.33 |
| 2015-05-13 | 1,735 | 1,739 | 1,726 | 1,728 | 17,900 | 576 |
| 2015-05-12 | 1,732 | 1,742 | 1,722 | 1,734 | 25,300 | 578 |
| 2015-05-11 | 1,738 | 1,744 | 1,725 | 1,731 | 27,800 | 577 |
| 2015-05-08 | 1,717 | 1,719 | 1,703 | 1,715 | 30,400 | 571.67 |
| 2015-05-07 | 1,732 | 1,739 | 1,717 | 1,717 | 24,500 | 572.33 |
| 2015-05-01 | 1,740 | 1,756 | 1,728 | 1,730 | 26,700 | 576.67 |
| 2015-04-30 | 1,749 | 1,752 | 1,730 | 1,743 | 35,400 | 581 |
| 2015-04-28 | 1,775 | 1,775 | 1,747 | 1,752 | 45,900 | 584 |
| 2015-04-27 | 1,752 | 1,787 | 1,745 | 1,775 | 49,400 | 591.67 |
| 2015-04-24 | 1,804 | 1,805 | 1,798 | 1,803 | 28,600 | 601 |
| 2015-04-23 | 1,800 | 1,807 | 1,798 | 1,803 | 18,300 | 601 |
| 2015-04-22 | 1,804 | 1,810 | 1,797 | 1,803 | 27,400 | 601 |
| 2015-04-21 | 1,804 | 1,807 | 1,798 | 1,803 | 33,200 | 601 |
| 2015-04-20 | 1,807 | 1,820 | 1,802 | 1,805 | 30,800 | 601.67 |
| 2015-04-17 | 1,808 | 1,813 | 1,805 | 1,807 | 21,700 | 602.33 |
| 2015-04-16 | 1,805 | 1,815 | 1,796 | 1,810 | 26,500 | 603.33 |
| 2015-04-15 | 1,808 | 1,818 | 1,802 | 1,805 | 14,600 | 601.67 |
| 2015-04-14 | 1,801 | 1,810 | 1,801 | 1,806 | 10,700 | 602 |
| 2015-04-13 | 1,801 | 1,808 | 1,796 | 1,803 | 13,600 | 601 |
| 2015-04-10 | 1,805 | 1,805 | 1,794 | 1,801 | 23,700 | 600.33 |
| 2015-04-09 | 1,815 | 1,815 | 1,800 | 1,804 | 22,600 | 601.33 |
| 2015-04-08 | 1,806 | 1,810 | 1,800 | 1,807 | 25,000 | 602.33 |
| 2015-04-07 | 1,806 | 1,810 | 1,798 | 1,806 | 19,100 | 602 |
| 2015-04-06 | 1,810 | 1,814 | 1,797 | 1,806 | 16,200 | 602 |
| 2015-04-03 | 1,806 | 1,850 | 1,795 | 1,805 | 35,100 | 601.67 |
| 2015-04-02 | 1,789 | 1,804 | 1,785 | 1,797 | 20,100 | 599 |
| 2015-04-01 | 1,794 | 1,800 | 1,778 | 1,789 | 20,400 | 596.33 |
| 2015-03-31 | 1,802 | 1,820 | 1,793 | 1,795 | 23,800 | 598.33 |
| 2015-03-30 | 1,806 | 1,810 | 1,792 | 1,802 | 30,100 | 600.67 |
| 2015-03-27 | 1,770 | 1,806 | 1,770 | 1,793 | 45,000 | 597.67 |
| 2015-03-26 | 1,762 | 1,775 | 1,762 | 1,772 | 14,500 | 590.67 |
| 2015-03-25 | 1,776 | 1,790 | 1,763 | 1,780 | 24,600 | 593.33 |
| 2015-03-24 | 1,766 | 1,783 | 1,760 | 1,775 | 23,500 | 591.67 |
| 2015-03-23 | 1,765 | 1,772 | 1,757 | 1,770 | 11,800 | 590 |
| 2015-03-20 | 1,755 | 1,765 | 1,746 | 1,765 | 16,000 | 588.33 |
| 2015-03-19 | 1,755 | 1,762 | 1,750 | 1,753 | 15,800 | 584.33 |
| 2015-03-18 | 1,748 | 1,758 | 1,745 | 1,754 | 18,200 | 584.67 |
| 2015-03-17 | 1,745 | 1,754 | 1,737 | 1,748 | 28,600 | 582.67 |
| 2015-03-16 | 1,755 | 1,769 | 1,744 | 1,756 | 22,700 | 585.33 |
| 2015-03-13 | 1,740 | 1,761 | 1,736 | 1,750 | 36,600 | 583.33 |
| 2015-03-12 | 1,744 | 1,750 | 1,732 | 1,745 | 26,900 | 581.67 |
| 2015-03-11 | 1,730 | 1,741 | 1,720 | 1,729 | 33,800 | 576.33 |
| 2015-03-10 | 1,780 | 1,800 | 1,731 | 1,744 | 44,700 | 581.33 |
| 2015-03-09 | 1,780 | 1,780 | 1,758 | 1,772 | 22,000 | 590.67 |
| 2015-03-06 | 1,780 | 1,810 | 1,772 | 1,784 | 44,900 | 594.67 |
| 2015-03-05 | 1,843 | 1,890 | 1,804 | 1,817 | 187,100 | 605.67 |
| 2015-03-04 | 1,720 | 1,732 | 1,702 | 1,723 | 33,000 | 574.33 |
| 2015-03-03 | 1,729 | 1,739 | 1,712 | 1,714 | 11,900 | 571.33 |
| 2015-03-02 | 1,722 | 1,735 | 1,722 | 1,725 | 8,800 | 575 |
| 2015-02-27 | 1,729 | 1,735 | 1,722 | 1,722 | 23,600 | 574 |
| 2015-02-26 | 1,721 | 1,732 | 1,710 | 1,728 | 26,700 | 576 |
| 2015-02-25 | 1,715 | 1,720 | 1,711 | 1,717 | 9,700 | 572.33 |
| 2015-02-24 | 1,720 | 1,720 | 1,711 | 1,715 | 13,100 | 571.67 |
| 2015-02-23 | 1,711 | 1,719 | 1,706 | 1,715 | 13,700 | 571.67 |
| 2015-02-20 | 1,710 | 1,714 | 1,708 | 1,710 | 18,900 | 570 |
| 2015-02-19 | 1,712 | 1,712 | 1,705 | 1,710 | 12,700 | 570 |
| 2015-02-18 | 1,708 | 1,710 | 1,701 | 1,702 | 17,400 | 567.33 |
| 2015-02-17 | 1,710 | 1,710 | 1,703 | 1,709 | 6,400 | 569.67 |
| 2015-02-16 | 1,705 | 1,712 | 1,701 | 1,701 | 14,600 | 567 |
| 2015-02-13 | 1,711 | 1,711 | 1,700 | 1,705 | 19,700 | 568.33 |
| 2015-02-12 | 1,720 | 1,726 | 1,702 | 1,705 | 14,900 | 568.33 |
| 2015-02-10 | 1,709 | 1,714 | 1,701 | 1,708 | 7,600 | 569.33 |
| 2015-02-09 | 1,713 | 1,715 | 1,708 | 1,708 | 4,800 | 569.33 |
| 2015-02-06 | 1,700 | 1,707 | 1,699 | 1,706 | 5,700 | 568.67 |
| 2015-02-05 | 1,710 | 1,710 | 1,686 | 1,699 | 6,500 | 566.33 |
| 2015-02-04 | 1,707 | 1,710 | 1,701 | 1,706 | 8,400 | 568.67 |
| 2015-02-03 | 1,732 | 1,732 | 1,688 | 1,701 | 22,600 | 567 |
| 2015-02-02 | 1,678 | 1,686 | 1,678 | 1,682 | 9,300 | 560.67 |
| 2015-01-30 | 1,680 | 1,685 | 1,670 | 1,678 | 16,000 | 559.33 |
| 2015-01-29 | 1,680 | 1,693 | 1,680 | 1,684 | 10,200 | 561.33 |
| 2015-01-28 | 1,660 | 1,687 | 1,660 | 1,678 | 10,400 | 559.33 |
| 2015-01-27 | 1,690 | 1,690 | 1,673 | 1,681 | 4,900 | 560.33 |
| 2015-01-26 | 1,666 | 1,684 | 1,666 | 1,673 | 7,600 | 557.67 |
| 2015-01-23 | 1,680 | 1,688 | 1,668 | 1,674 | 11,300 | 558 |
| 2015-01-22 | 1,681 | 1,681 | 1,660 | 1,670 | 25,700 | 556.67 |
| 2015-01-21 | 1,689 | 1,692 | 1,680 | 1,682 | 9,300 | 560.67 |
| 2015-01-20 | 1,685 | 1,695 | 1,678 | 1,690 | 14,600 | 563.33 |
| 2015-01-19 | 1,693 | 1,699 | 1,681 | 1,685 | 7,800 | 561.67 |
| 2015-01-16 | 1,690 | 1,699 | 1,683 | 1,693 | 16,400 | 564.33 |
| 2015-01-15 | 1,683 | 1,698 | 1,683 | 1,690 | 9,800 | 563.33 |
| 2015-01-14 | 1,680 | 1,699 | 1,680 | 1,683 | 8,900 | 561 |
| 2015-01-13 | 1,687 | 1,700 | 1,680 | 1,689 | 16,100 | 563 |
| 2015-01-09 | 1,690 | 1,697 | 1,687 | 1,688 | 12,100 | 562.67 |
| 2015-01-08 | 1,688 | 1,699 | 1,687 | 1,692 | 8,600 | 564 |
| 2015-01-07 | 1,686 | 1,699 | 1,682 | 1,687 | 13,200 | 562.33 |
| 2015-01-06 | 1,710 | 1,720 | 1,690 | 1,693 | 18,500 | 564.33 |
| 2015-01-05 | 1,733 | 1,740 | 1,708 | 1,721 | 12,500 | 573.67 |
分割・併合履歴 ： [2025-04-28]1株→3株