6312 フロイント産業(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 | 1,350 | 1,417 | 1,350 | 1,417 | 16,400 | 708.50 |
| 2015-12-29 | 1,355 | 1,359 | 1,300 | 1,359 | 15,600 | 679.50 |
| 2015-12-28 | 1,270 | 1,355 | 1,270 | 1,351 | 17,900 | 675.50 |
| 2015-12-25 | 1,292 | 1,305 | 1,247 | 1,247 | 37,700 | 623.50 |
| 2015-12-24 | 1,351 | 1,352 | 1,300 | 1,305 | 16,000 | 652.50 |
| 2015-12-22 | 1,386 | 1,386 | 1,334 | 1,366 | 7,400 | 683 |
| 2015-12-21 | 1,404 | 1,404 | 1,351 | 1,356 | 13,000 | 678 |
| 2015-12-18 | 1,430 | 1,438 | 1,386 | 1,404 | 27,300 | 702 |
| 2015-12-17 | 1,400 | 1,438 | 1,395 | 1,430 | 29,700 | 715 |
| 2015-12-16 | 1,381 | 1,408 | 1,375 | 1,399 | 21,500 | 699.50 |
| 2015-12-15 | 1,378 | 1,383 | 1,353 | 1,355 | 14,400 | 677.50 |
| 2015-12-14 | 1,347 | 1,368 | 1,347 | 1,357 | 9,700 | 678.50 |
| 2015-12-11 | 1,388 | 1,388 | 1,310 | 1,377 | 19,100 | 688.50 |
| 2015-12-10 | 1,385 | 1,389 | 1,365 | 1,373 | 11,100 | 686.50 |
| 2015-12-09 | 1,400 | 1,400 | 1,381 | 1,387 | 5,900 | 693.50 |
| 2015-12-08 | 1,405 | 1,408 | 1,383 | 1,394 | 14,000 | 697 |
| 2015-12-07 | 1,420 | 1,420 | 1,394 | 1,405 | 10,200 | 702.50 |
| 2015-12-04 | 1,405 | 1,420 | 1,405 | 1,408 | 12,100 | 704 |
| 2015-12-03 | 1,430 | 1,432 | 1,423 | 1,425 | 19,200 | 712.50 |
| 2015-12-02 | 1,453 | 1,453 | 1,419 | 1,427 | 21,100 | 713.50 |
| 2015-12-01 | 1,467 | 1,470 | 1,441 | 1,448 | 21,300 | 724 |
| 2015-11-30 | 1,479 | 1,479 | 1,451 | 1,456 | 7,700 | 728 |
| 2015-11-27 | 1,496 | 1,496 | 1,454 | 1,460 | 16,500 | 730 |
| 2015-11-26 | 1,500 | 1,500 | 1,481 | 1,492 | 7,600 | 746 |
| 2015-11-25 | 1,474 | 1,509 | 1,474 | 1,509 | 12,900 | 754.50 |
| 2015-11-24 | 1,490 | 1,524 | 1,471 | 1,514 | 15,800 | 757 |
| 2015-11-20 | 1,480 | 1,492 | 1,480 | 1,486 | 9,400 | 743 |
| 2015-11-19 | 1,491 | 1,505 | 1,482 | 1,491 | 14,600 | 745.50 |
| 2015-11-18 | 1,476 | 1,508 | 1,476 | 1,495 | 8,900 | 747.50 |
| 2015-11-17 | 1,494 | 1,511 | 1,490 | 1,500 | 30,100 | 750 |
| 2015-11-16 | 1,438 | 1,485 | 1,438 | 1,484 | 10,800 | 742 |
| 2015-11-13 | 1,484 | 1,486 | 1,453 | 1,466 | 8,200 | 733 |
| 2015-11-12 | 1,460 | 1,481 | 1,458 | 1,481 | 20,900 | 740.50 |
| 2015-11-11 | 1,460 | 1,460 | 1,443 | 1,450 | 6,200 | 725 |
| 2015-11-10 | 1,439 | 1,457 | 1,434 | 1,450 | 14,800 | 725 |
| 2015-11-09 | 1,420 | 1,438 | 1,420 | 1,438 | 7,200 | 719 |
| 2015-11-06 | 1,380 | 1,429 | 1,368 | 1,416 | 13,100 | 708 |
| 2015-11-05 | 1,437 | 1,449 | 1,380 | 1,380 | 15,300 | 690 |
| 2015-11-04 | 1,463 | 1,475 | 1,438 | 1,452 | 11,500 | 726 |
| 2015-11-02 | 1,475 | 1,477 | 1,440 | 1,448 | 18,900 | 724 |
| 2015-10-30 | 1,474 | 1,499 | 1,461 | 1,474 | 28,900 | 737 |
| 2015-10-29 | 1,460 | 1,465 | 1,445 | 1,452 | 26,400 | 726 |
| 2015-10-28 | 1,429 | 1,456 | 1,429 | 1,441 | 19,700 | 720.50 |
| 2015-10-27 | 1,467 | 1,467 | 1,422 | 1,429 | 22,000 | 714.50 |
| 2015-10-26 | 1,400 | 1,469 | 1,399 | 1,448 | 47,500 | 724 |
| 2015-10-23 | 1,389 | 1,389 | 1,375 | 1,385 | 9,300 | 692.50 |
| 2015-10-22 | 1,370 | 1,387 | 1,370 | 1,373 | 21,500 | 686.50 |
| 2015-10-21 | 1,348 | 1,374 | 1,340 | 1,365 | 20,000 | 682.50 |
| 2015-10-20 | 1,325 | 1,344 | 1,306 | 1,336 | 28,100 | 668 |
| 2015-10-19 | 1,340 | 1,340 | 1,300 | 1,301 | 9,900 | 650.50 |
| 2015-10-16 | 1,251 | 1,300 | 1,240 | 1,286 | 50,700 | 643 |
| 2015-10-15 | 1,267 | 1,267 | 1,233 | 1,241 | 3,300 | 620.50 |
| 2015-10-14 | 1,275 | 1,275 | 1,240 | 1,271 | 11,500 | 635.50 |
| 2015-10-13 | 1,232 | 1,300 | 1,232 | 1,279 | 6,100 | 639.50 |
| 2015-10-09 | 1,137 | 1,324 | 1,137 | 1,255 | 46,200 | 627.50 |
| 2015-10-08 | 1,139 | 1,156 | 1,125 | 1,156 | 8,600 | 578 |
| 2015-10-07 | 1,158 | 1,158 | 1,131 | 1,131 | 10,300 | 565.50 |
| 2015-10-06 | 1,150 | 1,166 | 1,147 | 1,166 | 14,700 | 583 |
| 2015-10-05 | 1,093 | 1,130 | 1,093 | 1,122 | 12,500 | 561 |
| 2015-10-02 | 1,090 | 1,100 | 1,090 | 1,092 | 13,400 | 546 |
| 2015-10-01 | 1,142 | 1,142 | 1,100 | 1,101 | 19,200 | 550.50 |
| 2015-09-30 | 1,101 | 1,136 | 1,100 | 1,136 | 29,500 | 568 |
| 2015-09-29 | 1,094 | 1,100 | 1,090 | 1,092 | 10,900 | 546 |
| 2015-09-28 | 1,100 | 1,104 | 1,094 | 1,094 | 10,500 | 547 |
| 2015-09-25 | 1,142 | 1,150 | 1,094 | 1,101 | 25,900 | 550.50 |
| 2015-09-24 | 1,162 | 1,164 | 1,146 | 1,151 | 4,400 | 575.50 |
| 2015-09-18 | 1,202 | 1,210 | 1,140 | 1,179 | 26,200 | 589.50 |
| 2015-09-17 | 1,201 | 1,232 | 1,194 | 1,232 | 16,100 | 616 |
| 2015-09-16 | 1,180 | 1,238 | 1,173 | 1,205 | 15,900 | 602.50 |
| 2015-09-15 | 1,150 | 1,166 | 1,140 | 1,161 | 19,600 | 580.50 |
| 2015-09-14 | 1,150 | 1,192 | 1,142 | 1,151 | 19,300 | 575.50 |
| 2015-09-11 | 1,145 | 1,155 | 1,138 | 1,149 | 28,800 | 574.50 |
| 2015-09-10 | 1,135 | 1,151 | 1,133 | 1,150 | 38,700 | 575 |
| 2015-09-09 | 1,161 | 1,182 | 1,140 | 1,140 | 31,000 | 570 |
| 2015-09-08 | 1,150 | 1,163 | 1,120 | 1,148 | 29,700 | 574 |
| 2015-09-07 | 1,150 | 1,164 | 1,131 | 1,163 | 10,400 | 581.50 |
| 2015-09-04 | 1,210 | 1,214 | 1,148 | 1,159 | 28,600 | 579.50 |
| 2015-09-03 | 1,270 | 1,270 | 1,210 | 1,215 | 18,100 | 607.50 |
| 2015-09-02 | 1,298 | 1,298 | 1,240 | 1,240 | 36,000 | 620 |
| 2015-09-01 | 1,300 | 1,309 | 1,295 | 1,295 | 12,300 | 647.50 |
| 2015-08-31 | 1,360 | 1,360 | 1,333 | 1,337 | 2,400 | 668.50 |
| 2015-08-28 | 1,345 | 1,360 | 1,336 | 1,341 | 5,900 | 670.50 |
| 2015-08-27 | 1,327 | 1,377 | 1,327 | 1,340 | 13,100 | 670 |
| 2015-08-26 | 1,289 | 1,364 | 1,289 | 1,357 | 17,800 | 678.50 |
| 2015-08-25 | 1,071 | 1,346 | 1,071 | 1,306 | 65,200 | 653 |
| 2015-08-24 | 1,275 | 1,323 | 1,221 | 1,221 | 37,700 | 610.50 |
| 2015-08-21 | 1,313 | 1,379 | 1,307 | 1,341 | 27,900 | 670.50 |
| 2015-08-20 | 1,424 | 1,425 | 1,401 | 1,403 | 16,900 | 701.50 |
| 2015-08-19 | 1,448 | 1,448 | 1,425 | 1,433 | 7,100 | 716.50 |
| 2015-08-18 | 1,434 | 1,450 | 1,421 | 1,425 | 10,300 | 712.50 |
| 2015-08-17 | 1,441 | 1,443 | 1,427 | 1,434 | 6,400 | 717 |
| 2015-08-14 | 1,440 | 1,445 | 1,433 | 1,441 | 6,800 | 720.50 |
| 2015-08-13 | 1,433 | 1,435 | 1,411 | 1,433 | 7,300 | 716.50 |
| 2015-08-12 | 1,430 | 1,431 | 1,400 | 1,410 | 24,800 | 705 |
| 2015-08-11 | 1,425 | 1,440 | 1,414 | 1,430 | 11,600 | 715 |
| 2015-08-10 | 1,440 | 1,446 | 1,391 | 1,407 | 45,500 | 703.50 |
| 2015-08-07 | 1,451 | 1,467 | 1,423 | 1,425 | 18,900 | 712.50 |
| 2015-08-06 | 1,450 | 1,470 | 1,434 | 1,451 | 34,500 | 725.50 |
| 2015-08-05 | 1,444 | 1,449 | 1,436 | 1,441 | 9,000 | 720.50 |
| 2015-08-04 | 1,426 | 1,449 | 1,420 | 1,429 | 13,800 | 714.50 |
| 2015-08-03 | 1,468 | 1,468 | 1,430 | 1,431 | 17,400 | 715.50 |
| 2015-07-31 | 1,450 | 1,458 | 1,417 | 1,420 | 14,200 | 710 |
| 2015-07-30 | 1,441 | 1,464 | 1,416 | 1,438 | 36,300 | 719 |
| 2015-07-29 | 1,398 | 1,435 | 1,398 | 1,435 | 12,300 | 717.50 |
| 2015-07-28 | 1,383 | 1,418 | 1,381 | 1,393 | 28,000 | 696.50 |
| 2015-07-27 | 1,450 | 1,451 | 1,382 | 1,397 | 60,400 | 698.50 |
| 2015-07-24 | 1,500 | 1,516 | 1,445 | 1,450 | 23,800 | 725 |
| 2015-07-23 | 1,473 | 1,540 | 1,473 | 1,535 | 65,100 | 767.50 |
| 2015-07-22 | 1,420 | 1,495 | 1,412 | 1,490 | 34,900 | 745 |
| 2015-07-21 | 1,445 | 1,446 | 1,410 | 1,420 | 47,100 | 710 |
| 2015-07-17 | 1,467 | 1,467 | 1,440 | 1,445 | 18,400 | 722.50 |
| 2015-07-16 | 1,450 | 1,455 | 1,426 | 1,446 | 42,600 | 723 |
| 2015-07-15 | 1,457 | 1,457 | 1,425 | 1,430 | 35,200 | 715 |
| 2015-07-14 | 1,452 | 1,460 | 1,389 | 1,438 | 41,000 | 719 |
| 2015-07-13 | 1,477 | 1,479 | 1,452 | 1,452 | 17,400 | 726 |
| 2015-07-10 | 1,470 | 1,480 | 1,453 | 1,480 | 35,100 | 740 |
| 2015-07-09 | 1,400 | 1,480 | 1,366 | 1,480 | 39,400 | 740 |
| 2015-07-08 | 1,505 | 1,505 | 1,477 | 1,480 | 40,000 | 740 |
| 2015-07-07 | 1,490 | 1,513 | 1,483 | 1,505 | 78,700 | 752.50 |
| 2015-07-06 | 1,550 | 1,570 | 1,530 | 1,570 | 36,000 | 785 |
| 2015-07-03 | 1,550 | 1,580 | 1,525 | 1,572 | 36,200 | 786 |
| 2015-07-02 | 1,572 | 1,572 | 1,545 | 1,560 | 36,600 | 780 |
| 2015-07-01 | 1,498 | 1,579 | 1,498 | 1,579 | 87,900 | 789.50 |
| 2015-06-30 | 1,480 | 1,482 | 1,450 | 1,479 | 36,400 | 739.50 |
| 2015-06-29 | 1,455 | 1,492 | 1,450 | 1,450 | 31,800 | 725 |
| 2015-06-26 | 1,471 | 1,509 | 1,471 | 1,485 | 62,000 | 742.50 |
| 2015-06-25 | 1,484 | 1,495 | 1,475 | 1,483 | 102,800 | 741.50 |
| 2015-06-24 | 1,461 | 1,480 | 1,461 | 1,467 | 53,600 | 733.50 |
| 2015-06-23 | 1,470 | 1,474 | 1,450 | 1,461 | 58,200 | 730.50 |
| 2015-06-22 | 1,408 | 1,447 | 1,407 | 1,444 | 33,100 | 722 |
| 2015-06-19 | 1,390 | 1,410 | 1,389 | 1,401 | 29,300 | 700.50 |
| 2015-06-18 | 1,400 | 1,400 | 1,380 | 1,389 | 9,700 | 694.50 |
| 2015-06-17 | 1,393 | 1,404 | 1,393 | 1,398 | 10,100 | 699 |
| 2015-06-16 | 1,395 | 1,406 | 1,380 | 1,396 | 14,600 | 698 |
| 2015-06-15 | 1,410 | 1,413 | 1,395 | 1,407 | 16,700 | 703.50 |
| 2015-06-12 | 1,369 | 1,414 | 1,364 | 1,414 | 45,900 | 707 |
| 2015-06-11 | 1,347 | 1,369 | 1,347 | 1,369 | 13,000 | 684.50 |
| 2015-06-10 | 1,345 | 1,351 | 1,344 | 1,347 | 5,600 | 673.50 |
| 2015-06-09 | 1,355 | 1,357 | 1,343 | 1,343 | 15,600 | 671.50 |
| 2015-06-08 | 1,362 | 1,364 | 1,359 | 1,361 | 11,300 | 680.50 |
| 2015-06-05 | 1,356 | 1,360 | 1,350 | 1,358 | 5,100 | 679 |
| 2015-06-04 | 1,348 | 1,360 | 1,347 | 1,350 | 7,700 | 675 |
| 2015-06-03 | 1,377 | 1,377 | 1,339 | 1,343 | 18,600 | 671.50 |
| 2015-06-02 | 1,378 | 1,381 | 1,365 | 1,371 | 8,000 | 685.50 |
| 2015-06-01 | 1,395 | 1,395 | 1,372 | 1,379 | 5,800 | 689.50 |
| 2015-05-29 | 1,377 | 1,393 | 1,375 | 1,380 | 11,700 | 690 |
| 2015-05-28 | 1,380 | 1,392 | 1,375 | 1,384 | 13,800 | 692 |
| 2015-05-27 | 1,409 | 1,409 | 1,377 | 1,378 | 22,000 | 689 |
| 2015-05-26 | 1,430 | 1,430 | 1,404 | 1,419 | 23,700 | 709.50 |
| 2015-05-25 | 1,430 | 1,434 | 1,390 | 1,411 | 65,300 | 705.50 |
| 2015-05-22 | 1,373 | 1,388 | 1,363 | 1,384 | 48,200 | 692 |
| 2015-05-21 | 1,339 | 1,339 | 1,321 | 1,322 | 8,300 | 661 |
| 2015-05-20 | 1,325 | 1,328 | 1,320 | 1,327 | 9,500 | 663.50 |
| 2015-05-19 | 1,340 | 1,340 | 1,322 | 1,322 | 8,400 | 661 |
| 2015-05-18 | 1,325 | 1,339 | 1,321 | 1,322 | 7,300 | 661 |
| 2015-05-15 | 1,311 | 1,325 | 1,311 | 1,314 | 8,300 | 657 |
| 2015-05-14 | 1,315 | 1,330 | 1,303 | 1,310 | 14,100 | 655 |
| 2015-05-13 | 1,310 | 1,315 | 1,305 | 1,311 | 20,000 | 655.50 |
| 2015-05-12 | 1,311 | 1,311 | 1,303 | 1,305 | 6,100 | 652.50 |
| 2015-05-11 | 1,310 | 1,320 | 1,306 | 1,312 | 6,200 | 656 |
| 2015-05-08 | 1,304 | 1,319 | 1,303 | 1,303 | 11,200 | 651.50 |
| 2015-05-07 | 1,321 | 1,330 | 1,311 | 1,311 | 9,200 | 655.50 |
| 2015-05-01 | 1,355 | 1,358 | 1,346 | 1,350 | 7,000 | 675 |
| 2015-04-30 | 1,370 | 1,384 | 1,352 | 1,365 | 13,700 | 682.50 |
| 2015-04-28 | 1,350 | 1,372 | 1,350 | 1,369 | 12,400 | 684.50 |
| 2015-04-27 | 1,353 | 1,364 | 1,352 | 1,360 | 12,200 | 680 |
| 2015-04-24 | 1,362 | 1,363 | 1,352 | 1,353 | 10,400 | 676.50 |
| 2015-04-23 | 1,382 | 1,408 | 1,352 | 1,373 | 23,000 | 686.50 |
| 2015-04-22 | 1,436 | 1,436 | 1,397 | 1,410 | 10,400 | 705 |
| 2015-04-21 | 1,448 | 1,450 | 1,435 | 1,436 | 12,000 | 718 |
| 2015-04-20 | 1,449 | 1,449 | 1,411 | 1,447 | 14,100 | 723.50 |
| 2015-04-17 | 1,450 | 1,450 | 1,430 | 1,449 | 17,200 | 724.50 |
| 2015-04-16 | 1,422 | 1,450 | 1,418 | 1,430 | 17,200 | 715 |
| 2015-04-15 | 1,450 | 1,450 | 1,374 | 1,405 | 15,800 | 702.50 |
| 2015-04-14 | 1,470 | 1,470 | 1,422 | 1,450 | 11,000 | 725 |
| 2015-04-13 | 1,400 | 1,494 | 1,400 | 1,477 | 53,500 | 738.50 |
| 2015-04-10 | 1,380 | 1,400 | 1,355 | 1,400 | 57,100 | 700 |
| 2015-04-09 | 1,355 | 1,385 | 1,349 | 1,365 | 60,000 | 682.50 |
| 2015-04-08 | 1,298 | 1,309 | 1,297 | 1,309 | 13,600 | 654.50 |
| 2015-04-07 | 1,300 | 1,300 | 1,281 | 1,295 | 9,500 | 647.50 |
| 2015-04-06 | 1,298 | 1,298 | 1,279 | 1,290 | 11,900 | 645 |
| 2015-04-03 | 1,276 | 1,287 | 1,271 | 1,286 | 10,000 | 643 |
| 2015-04-02 | 1,260 | 1,270 | 1,255 | 1,267 | 8,200 | 633.50 |
| 2015-04-01 | 1,260 | 1,260 | 1,250 | 1,250 | 3,900 | 625 |
| 2015-03-31 | 1,260 | 1,260 | 1,250 | 1,252 | 6,800 | 626 |
| 2015-03-30 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 630 |
| 2015-03-27 | 1,250 | 1,255 | 1,250 | 1,250 | 8,800 | 625 |
| 2015-03-26 | 1,240 | 1,251 | 1,240 | 1,250 | 11,800 | 625 |
| 2015-03-25 | 1,244 | 1,247 | 1,243 | 1,246 | 3,600 | 623 |
| 2015-03-24 | 1,242 | 1,248 | 1,235 | 1,239 | 6,300 | 619.50 |
| 2015-03-23 | 1,251 | 1,251 | 1,238 | 1,242 | 10,600 | 621 |
| 2015-03-20 | 1,254 | 1,254 | 1,235 | 1,242 | 6,100 | 621 |
| 2015-03-19 | 1,252 | 1,252 | 1,242 | 1,243 | 1,800 | 621.50 |
| 2015-03-18 | 1,250 | 1,252 | 1,242 | 1,252 | 4,700 | 626 |
| 2015-03-17 | 1,230 | 1,259 | 1,230 | 1,250 | 11,400 | 625 |
| 2015-03-16 | 1,224 | 1,226 | 1,215 | 1,225 | 20,900 | 612.50 |
| 2015-03-13 | 1,239 | 1,239 | 1,225 | 1,225 | 3,600 | 612.50 |
| 2015-03-12 | 1,250 | 1,250 | 1,225 | 1,230 | 8,800 | 615 |
| 2015-03-11 | 1,250 | 1,251 | 1,240 | 1,242 | 6,400 | 621 |
| 2015-03-10 | 1,254 | 1,270 | 1,245 | 1,252 | 4,500 | 626 |
| 2015-03-09 | 1,265 | 1,270 | 1,246 | 1,262 | 8,200 | 631 |
| 2015-03-06 | 1,270 | 1,275 | 1,252 | 1,273 | 8,700 | 636.50 |
| 2015-03-05 | 1,243 | 1,279 | 1,242 | 1,275 | 16,800 | 637.50 |
| 2015-03-04 | 1,244 | 1,245 | 1,225 | 1,242 | 11,200 | 621 |
| 2015-03-03 | 1,249 | 1,249 | 1,226 | 1,239 | 15,500 | 619.50 |
| 2015-03-02 | 1,240 | 1,240 | 1,220 | 1,239 | 18,400 | 619.50 |
| 2015-02-27 | 1,217 | 1,247 | 1,217 | 1,240 | 16,000 | 620 |
| 2015-02-26 | 1,240 | 1,250 | 1,236 | 1,247 | 21,800 | 623.50 |
| 2015-02-25 | 1,220 | 1,244 | 1,207 | 1,240 | 28,700 | 620 |
| 2015-02-24 | 1,250 | 1,250 | 1,230 | 1,244 | 20,600 | 622 |
| 2015-02-23 | 1,250 | 1,257 | 1,241 | 1,241 | 13,400 | 620.50 |
| 2015-02-20 | 1,247 | 1,251 | 1,241 | 1,245 | 15,600 | 622.50 |
| 2015-02-19 | 1,250 | 1,250 | 1,236 | 1,244 | 18,300 | 622 |
| 2015-02-18 | 1,240 | 1,248 | 1,240 | 1,242 | 7,300 | 621 |
| 2015-02-17 | 1,240 | 1,249 | 1,234 | 1,249 | 16,200 | 624.50 |
| 2015-02-16 | 1,221 | 1,236 | 1,221 | 1,234 | 10,100 | 617 |
| 2015-02-13 | 1,221 | 1,239 | 1,204 | 1,221 | 13,400 | 610.50 |
| 2015-02-12 | 1,200 | 1,235 | 1,200 | 1,221 | 28,400 | 610.50 |
| 2015-02-10 | 1,218 | 1,218 | 1,195 | 1,195 | 5,200 | 597.50 |
| 2015-02-09 | 1,218 | 1,221 | 1,208 | 1,220 | 9,500 | 610 |
| 2015-02-06 | 1,218 | 1,218 | 1,200 | 1,200 | 18,800 | 600 |
| 2015-02-05 | 1,182 | 1,211 | 1,182 | 1,201 | 11,000 | 600.50 |
| 2015-02-04 | 1,199 | 1,219 | 1,170 | 1,200 | 21,300 | 600 |
| 2015-02-03 | 1,202 | 1,213 | 1,155 | 1,162 | 15,500 | 581 |
| 2015-02-02 | 1,217 | 1,229 | 1,188 | 1,221 | 16,900 | 610.50 |
| 2015-01-30 | 1,215 | 1,233 | 1,206 | 1,221 | 31,500 | 610.50 |
| 2015-01-29 | 1,176 | 1,215 | 1,172 | 1,205 | 27,900 | 602.50 |
| 2015-01-28 | 1,151 | 1,175 | 1,151 | 1,175 | 21,800 | 587.50 |
| 2015-01-27 | 1,134 | 1,161 | 1,134 | 1,145 | 33,300 | 572.50 |
| 2015-01-26 | 1,122 | 1,138 | 1,120 | 1,134 | 10,300 | 567 |
| 2015-01-23 | 1,125 | 1,125 | 1,112 | 1,112 | 13,200 | 556 |
| 2015-01-22 | 1,115 | 1,115 | 1,102 | 1,111 | 9,200 | 555.50 |
| 2015-01-21 | 1,116 | 1,118 | 1,099 | 1,102 | 15,900 | 551 |
| 2015-01-20 | 1,100 | 1,113 | 1,100 | 1,107 | 11,500 | 553.50 |
| 2015-01-19 | 1,111 | 1,111 | 1,089 | 1,100 | 6,700 | 550 |
| 2015-01-16 | 1,101 | 1,107 | 1,080 | 1,086 | 14,400 | 543 |
| 2015-01-15 | 1,100 | 1,110 | 1,095 | 1,101 | 13,500 | 550.50 |
| 2015-01-14 | 1,088 | 1,125 | 1,087 | 1,113 | 40,600 | 556.50 |
| 2015-01-13 | 1,068 | 1,078 | 1,044 | 1,076 | 37,900 | 538 |
| 2015-01-09 | 1,047 | 1,050 | 1,030 | 1,038 | 11,900 | 519 |
| 2015-01-08 | 1,050 | 1,053 | 1,043 | 1,046 | 10,600 | 523 |
| 2015-01-07 | 1,050 | 1,065 | 1,048 | 1,055 | 9,500 | 527.50 |
| 2015-01-06 | 1,067 | 1,068 | 1,051 | 1,055 | 12,200 | 527.50 |
| 2015-01-05 | 1,045 | 1,083 | 1,041 | 1,078 | 16,100 | 539 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
