6324 (株)ハーモニック・ドライブ・システムズ 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 | 2,654 | 2,673 | 2,602 | 2,636 | 108,500 | 2,636 |
| 2015-12-29 | 2,656 | 2,700 | 2,564 | 2,667 | 185,700 | 2,667 |
| 2015-12-28 | 2,666 | 2,722 | 2,626 | 2,682 | 119,600 | 2,682 |
| 2015-12-25 | 2,647 | 2,740 | 2,641 | 2,666 | 183,700 | 2,666 |
| 2015-12-24 | 2,700 | 2,789 | 2,674 | 2,689 | 279,000 | 2,689 |
| 2015-12-22 | 2,700 | 2,724 | 2,640 | 2,693 | 194,700 | 2,693 |
| 2015-12-21 | 2,648 | 2,700 | 2,593 | 2,700 | 305,500 | 2,700 |
| 2015-12-18 | 2,622 | 2,675 | 2,581 | 2,633 | 306,100 | 2,633 |
| 2015-12-17 | 2,531 | 2,633 | 2,526 | 2,622 | 325,900 | 2,622 |
| 2015-12-16 | 2,509 | 2,544 | 2,457 | 2,498 | 295,800 | 2,498 |
| 2015-12-15 | 2,518 | 2,522 | 2,434 | 2,455 | 184,700 | 2,455 |
| 2015-12-14 | 2,456 | 2,480 | 2,396 | 2,446 | 145,600 | 2,446 |
| 2015-12-11 | 2,386 | 2,549 | 2,386 | 2,549 | 230,400 | 2,549 |
| 2015-12-10 | 2,351 | 2,447 | 2,327 | 2,436 | 201,500 | 2,436 |
| 2015-12-09 | 2,418 | 2,467 | 2,378 | 2,400 | 139,600 | 2,400 |
| 2015-12-08 | 2,442 | 2,470 | 2,408 | 2,444 | 140,100 | 2,444 |
| 2015-12-07 | 2,496 | 2,520 | 2,454 | 2,467 | 87,400 | 2,467 |
| 2015-12-04 | 2,470 | 2,540 | 2,450 | 2,496 | 113,800 | 2,496 |
| 2015-12-03 | 2,542 | 2,570 | 2,506 | 2,540 | 80,300 | 2,540 |
| 2015-12-02 | 2,586 | 2,628 | 2,559 | 2,570 | 236,900 | 2,570 |
| 2015-12-01 | 2,461 | 2,598 | 2,434 | 2,598 | 394,500 | 2,598 |
| 2015-11-30 | 2,476 | 2,513 | 2,427 | 2,461 | 108,800 | 2,461 |
| 2015-11-27 | 2,437 | 2,515 | 2,437 | 2,492 | 123,400 | 2,492 |
| 2015-11-26 | 2,550 | 2,559 | 2,452 | 2,475 | 177,900 | 2,475 |
| 2015-11-25 | 2,492 | 2,540 | 2,488 | 2,538 | 198,700 | 2,538 |
| 2015-11-24 | 2,500 | 2,528 | 2,480 | 2,511 | 151,500 | 2,511 |
| 2015-11-20 | 2,472 | 2,507 | 2,466 | 2,500 | 200,900 | 2,500 |
| 2015-11-19 | 2,486 | 2,504 | 2,434 | 2,495 | 246,600 | 2,495 |
| 2015-11-18 | 2,350 | 2,458 | 2,332 | 2,450 | 200,300 | 2,450 |
| 2015-11-17 | 2,460 | 2,460 | 2,302 | 2,373 | 212,500 | 2,373 |
| 2015-11-16 | 2,406 | 2,469 | 2,405 | 2,439 | 144,500 | 2,439 |
| 2015-11-13 | 2,371 | 2,492 | 2,370 | 2,488 | 409,900 | 2,488 |
| 2015-11-12 | 2,295 | 2,430 | 2,270 | 2,410 | 1,115,600 | 2,410 |
| 2015-11-11 | 2,269 | 2,340 | 2,260 | 2,270 | 540,600 | 2,270 |
| 2015-11-10 | 2,235 | 2,262 | 2,202 | 2,205 | 355,200 | 2,205 |
| 2015-11-09 | 2,220 | 2,288 | 2,219 | 2,288 | 355,900 | 2,288 |
| 2015-11-06 | 2,159 | 2,200 | 2,130 | 2,190 | 216,800 | 2,190 |
| 2015-11-05 | 2,126 | 2,200 | 2,125 | 2,200 | 305,600 | 2,200 |
| 2015-11-04 | 2,090 | 2,119 | 2,080 | 2,119 | 314,200 | 2,119 |
| 2015-11-02 | 2,025 | 2,067 | 2,015 | 2,066 | 154,900 | 2,066 |
| 2015-10-30 | 2,060 | 2,110 | 2,036 | 2,066 | 409,100 | 2,066 |
| 2015-10-29 | 2,009 | 2,068 | 1,988 | 2,060 | 306,700 | 2,060 |
| 2015-10-28 | 1,994 | 2,010 | 1,975 | 1,977 | 101,300 | 1,977 |
| 2015-10-27 | 2,014 | 2,029 | 1,984 | 1,997 | 155,600 | 1,997 |
| 2015-10-26 | 2,025 | 2,033 | 1,992 | 2,026 | 266,000 | 2,026 |
| 2015-10-23 | 1,983 | 1,995 | 1,924 | 1,986 | 217,300 | 1,986 |
| 2015-10-22 | 1,969 | 1,981 | 1,928 | 1,940 | 160,600 | 1,940 |
| 2015-10-21 | 1,924 | 1,988 | 1,884 | 1,975 | 302,500 | 1,975 |
| 2015-10-20 | 1,897 | 1,913 | 1,856 | 1,884 | 88,200 | 1,884 |
| 2015-10-19 | 1,931 | 1,940 | 1,878 | 1,897 | 74,200 | 1,897 |
| 2015-10-16 | 1,927 | 1,953 | 1,908 | 1,911 | 121,300 | 1,911 |
| 2015-10-15 | 1,901 | 1,944 | 1,890 | 1,922 | 123,200 | 1,922 |
| 2015-10-14 | 2,001 | 2,001 | 1,950 | 1,959 | 43,500 | 1,959 |
| 2015-10-13 | 1,999 | 2,010 | 1,946 | 2,008 | 126,100 | 2,008 |
| 2015-10-09 | 1,990 | 2,021 | 1,985 | 1,985 | 69,300 | 1,985 |
| 2015-10-08 | 2,010 | 2,040 | 1,980 | 2,025 | 205,200 | 2,025 |
| 2015-10-07 | 1,925 | 2,016 | 1,922 | 2,000 | 233,000 | 2,000 |
| 2015-10-06 | 1,830 | 1,967 | 1,821 | 1,965 | 259,500 | 1,965 |
| 2015-10-05 | 1,762 | 1,824 | 1,762 | 1,784 | 44,700 | 1,784 |
| 2015-10-02 | 1,720 | 1,780 | 1,716 | 1,780 | 54,400 | 1,780 |
| 2015-10-01 | 1,718 | 1,770 | 1,715 | 1,736 | 95,400 | 1,736 |
| 2015-09-30 | 1,673 | 1,732 | 1,673 | 1,704 | 132,200 | 1,704 |
| 2015-09-29 | 1,751 | 1,751 | 1,650 | 1,673 | 122,700 | 1,673 |
| 2015-09-28 | 1,736 | 1,810 | 1,732 | 1,751 | 89,400 | 1,751 |
| 2015-09-25 | 1,713 | 1,765 | 1,698 | 1,728 | 103,400 | 1,728 |
| 2015-09-24 | 1,780 | 1,791 | 1,701 | 1,722 | 150,000 | 1,722 |
| 2015-09-18 | 1,900 | 1,900 | 1,806 | 1,816 | 117,000 | 1,816 |
| 2015-09-17 | 1,840 | 1,878 | 1,823 | 1,877 | 71,000 | 1,877 |
| 2015-09-16 | 1,891 | 1,894 | 1,800 | 1,821 | 197,800 | 1,821 |
| 2015-09-15 | 1,931 | 1,932 | 1,865 | 1,875 | 109,400 | 1,875 |
| 2015-09-14 | 1,959 | 1,976 | 1,893 | 1,931 | 169,800 | 1,931 |
| 2015-09-11 | 1,930 | 1,996 | 1,924 | 1,988 | 261,900 | 1,988 |
| 2015-09-10 | 1,820 | 1,920 | 1,816 | 1,916 | 146,900 | 1,916 |
| 2015-09-09 | 1,823 | 1,894 | 1,823 | 1,887 | 284,500 | 1,887 |
| 2015-09-08 | 1,825 | 1,880 | 1,759 | 1,789 | 98,000 | 1,789 |
| 2015-09-07 | 1,771 | 1,866 | 1,766 | 1,850 | 124,700 | 1,850 |
| 2015-09-04 | 1,900 | 1,923 | 1,801 | 1,851 | 426,800 | 1,851 |
| 2015-09-03 | 1,900 | 1,940 | 1,880 | 1,923 | 581,100 | 1,923 |
| 2015-09-02 | 1,780 | 1,928 | 1,761 | 1,841 | 389,600 | 1,841 |
| 2015-09-01 | 1,885 | 1,896 | 1,825 | 1,847 | 350,500 | 1,847 |
| 2015-08-31 | 1,820 | 1,918 | 1,802 | 1,887 | 472,100 | 1,887 |
| 2015-08-28 | 1,776 | 1,852 | 1,772 | 1,843 | 372,900 | 1,843 |
| 2015-08-27 | 1,764 | 1,768 | 1,707 | 1,736 | 267,800 | 1,736 |
| 2015-08-26 | 1,611 | 1,694 | 1,610 | 1,680 | 261,900 | 1,680 |
| 2015-08-25 | 1,461 | 1,720 | 1,400 | 1,584 | 559,200 | 1,584 |
| 2015-08-24 | 1,652 | 1,699 | 1,564 | 1,571 | 429,900 | 1,571 |
| 2015-08-21 | 1,717 | 1,765 | 1,711 | 1,724 | 280,100 | 1,724 |
| 2015-08-20 | 1,830 | 1,858 | 1,764 | 1,765 | 247,400 | 1,765 |
| 2015-08-19 | 1,812 | 1,865 | 1,809 | 1,840 | 309,600 | 1,840 |
| 2015-08-18 | 1,763 | 1,835 | 1,763 | 1,819 | 252,700 | 1,819 |
| 2015-08-17 | 1,757 | 1,786 | 1,753 | 1,760 | 248,700 | 1,760 |
| 2015-08-14 | 1,804 | 1,811 | 1,780 | 1,786 | 305,900 | 1,786 |
| 2015-08-13 | 1,882 | 1,906 | 1,801 | 1,826 | 440,000 | 1,826 |
| 2015-08-12 | 1,950 | 1,990 | 1,920 | 1,928 | 462,700 | 1,928 |
| 2015-08-11 | 1,924 | 1,990 | 1,916 | 1,979 | 701,800 | 1,979 |
| 2015-08-10 | 1,864 | 1,875 | 1,800 | 1,838 | 267,800 | 1,838 |
| 2015-08-07 | 1,785 | 1,852 | 1,785 | 1,852 | 301,900 | 1,852 |
| 2015-08-06 | 1,721 | 1,780 | 1,718 | 1,765 | 229,000 | 1,765 |
| 2015-08-05 | 1,819 | 1,819 | 1,726 | 1,740 | 534,700 | 1,740 |
| 2015-08-04 | 1,797 | 1,838 | 1,792 | 1,814 | 128,900 | 1,814 |
| 2015-08-03 | 1,830 | 1,861 | 1,800 | 1,805 | 167,000 | 1,805 |
| 2015-07-31 | 1,847 | 1,855 | 1,823 | 1,853 | 150,700 | 1,853 |
| 2015-07-30 | 1,838 | 1,838 | 1,780 | 1,812 | 210,200 | 1,812 |
| 2015-07-29 | 1,906 | 1,913 | 1,802 | 1,805 | 490,200 | 1,805 |
| 2015-07-28 | 1,880 | 1,939 | 1,852 | 1,925 | 254,800 | 1,925 |
| 2015-07-27 | 1,906 | 1,948 | 1,876 | 1,881 | 359,200 | 1,881 |
| 2015-07-24 | 2,000 | 2,004 | 1,946 | 1,954 | 306,400 | 1,954 |
| 2015-07-23 | 2,031 | 2,061 | 2,000 | 2,013 | 186,500 | 2,013 |
| 2015-07-22 | 2,059 | 2,077 | 2,043 | 2,058 | 401,700 | 2,058 |
| 2015-07-21 | 2,170 | 2,173 | 2,080 | 2,089 | 420,700 | 2,089 |
| 2015-07-17 | 2,095 | 2,182 | 2,090 | 2,150 | 287,300 | 2,150 |
| 2015-07-16 | 2,070 | 2,091 | 2,050 | 2,082 | 133,700 | 2,082 |
| 2015-07-15 | 2,051 | 2,104 | 2,015 | 2,077 | 480,200 | 2,077 |
| 2015-07-14 | 2,072 | 2,223 | 2,060 | 2,060 | 677,200 | 2,060 |
| 2015-07-13 | 2,044 | 2,048 | 2,011 | 2,048 | 280,000 | 2,048 |
| 2015-07-10 | 2,057 | 2,064 | 1,991 | 2,005 | 295,700 | 2,005 |
| 2015-07-09 | 2,010 | 2,087 | 1,931 | 2,037 | 918,200 | 2,037 |
| 2015-07-08 | 2,315 | 2,315 | 2,110 | 2,141 | 674,200 | 2,141 |
| 2015-07-07 | 2,365 | 2,389 | 2,331 | 2,331 | 139,000 | 2,331 |
| 2015-07-06 | 2,393 | 2,410 | 2,332 | 2,349 | 273,700 | 2,349 |
| 2015-07-03 | 2,410 | 2,427 | 2,395 | 2,425 | 137,100 | 2,425 |
| 2015-07-02 | 2,467 | 2,475 | 2,415 | 2,430 | 155,800 | 2,430 |
| 2015-07-01 | 2,410 | 2,468 | 2,399 | 2,455 | 166,600 | 2,455 |
| 2015-06-30 | 2,427 | 2,462 | 2,400 | 2,402 | 204,800 | 2,402 |
| 2015-06-29 | 2,400 | 2,517 | 2,397 | 2,468 | 262,800 | 2,468 |
| 2015-06-26 | 2,600 | 2,605 | 2,529 | 2,539 | 208,300 | 2,539 |
| 2015-06-25 | 2,554 | 2,587 | 2,511 | 2,580 | 315,900 | 2,580 |
| 2015-06-24 | 2,496 | 2,560 | 2,451 | 2,554 | 373,700 | 2,554 |
| 2015-06-23 | 2,393 | 2,478 | 2,393 | 2,473 | 218,700 | 2,473 |
| 2015-06-22 | 2,391 | 2,414 | 2,391 | 2,400 | 83,900 | 2,400 |
| 2015-06-19 | 2,380 | 2,424 | 2,377 | 2,400 | 188,000 | 2,400 |
| 2015-06-18 | 2,370 | 2,385 | 2,328 | 2,380 | 137,700 | 2,380 |
| 2015-06-17 | 2,413 | 2,430 | 2,366 | 2,391 | 90,800 | 2,391 |
| 2015-06-16 | 2,480 | 2,480 | 2,404 | 2,407 | 115,400 | 2,407 |
| 2015-06-15 | 2,398 | 2,500 | 2,366 | 2,472 | 265,500 | 2,472 |
| 2015-06-12 | 2,454 | 2,454 | 2,410 | 2,410 | 181,400 | 2,410 |
| 2015-06-11 | 2,455 | 2,472 | 2,412 | 2,466 | 153,400 | 2,466 |
| 2015-06-10 | 2,427 | 2,466 | 2,404 | 2,455 | 210,000 | 2,455 |
| 2015-06-09 | 2,480 | 2,498 | 2,420 | 2,474 | 336,300 | 2,474 |
| 2015-06-08 | 2,528 | 2,528 | 2,473 | 2,503 | 127,600 | 2,503 |
| 2015-06-05 | 2,480 | 2,512 | 2,480 | 2,511 | 156,700 | 2,511 |
| 2015-06-04 | 2,543 | 2,543 | 2,473 | 2,480 | 185,200 | 2,480 |
| 2015-06-03 | 2,502 | 2,545 | 2,472 | 2,521 | 316,100 | 2,521 |
| 2015-06-02 | 2,433 | 2,560 | 2,421 | 2,552 | 682,900 | 2,552 |
| 2015-06-01 | 2,380 | 2,420 | 2,360 | 2,416 | 240,800 | 2,416 |
| 2015-05-29 | 2,345 | 2,353 | 2,315 | 2,333 | 198,600 | 2,333 |
| 2015-05-28 | 2,314 | 2,396 | 2,314 | 2,356 | 256,200 | 2,356 |
| 2015-05-27 | 2,350 | 2,353 | 2,311 | 2,312 | 258,400 | 2,312 |
| 2015-05-26 | 2,358 | 2,410 | 2,352 | 2,352 | 163,200 | 2,352 |
| 2015-05-25 | 2,415 | 2,420 | 2,376 | 2,380 | 166,900 | 2,380 |
| 2015-05-22 | 2,405 | 2,440 | 2,377 | 2,420 | 138,500 | 2,420 |
| 2015-05-21 | 2,390 | 2,468 | 2,390 | 2,420 | 371,100 | 2,420 |
| 2015-05-20 | 2,400 | 2,417 | 2,331 | 2,350 | 530,200 | 2,350 |
| 2015-05-19 | 2,414 | 2,467 | 2,405 | 2,417 | 295,700 | 2,417 |
| 2015-05-18 | 2,492 | 2,492 | 2,414 | 2,430 | 256,600 | 2,430 |
| 2015-05-15 | 2,494 | 2,505 | 2,430 | 2,459 | 269,300 | 2,459 |
| 2015-05-14 | 2,524 | 2,560 | 2,432 | 2,457 | 443,300 | 2,457 |
| 2015-05-13 | 2,473 | 2,590 | 2,457 | 2,574 | 409,500 | 2,574 |
| 2015-05-12 | 2,605 | 2,669 | 2,605 | 2,635 | 263,600 | 2,635 |
| 2015-05-11 | 2,618 | 2,618 | 2,593 | 2,605 | 169,100 | 2,605 |
| 2015-05-08 | 2,501 | 2,573 | 2,501 | 2,564 | 217,600 | 2,564 |
| 2015-05-07 | 2,500 | 2,532 | 2,495 | 2,510 | 299,100 | 2,510 |
| 2015-05-01 | 2,540 | 2,555 | 2,507 | 2,539 | 234,200 | 2,539 |
| 2015-04-30 | 2,580 | 2,620 | 2,540 | 2,540 | 200,900 | 2,540 |
| 2015-04-28 | 2,603 | 2,641 | 2,588 | 2,604 | 220,400 | 2,604 |
| 2015-04-27 | 2,682 | 2,688 | 2,627 | 2,651 | 258,200 | 2,651 |
| 2015-04-24 | 2,693 | 2,730 | 2,660 | 2,724 | 516,200 | 2,724 |
| 2015-04-23 | 2,679 | 2,699 | 2,640 | 2,670 | 596,800 | 2,670 |
| 2015-04-22 | 2,560 | 2,633 | 2,545 | 2,633 | 439,000 | 2,633 |
| 2015-04-21 | 2,425 | 2,537 | 2,422 | 2,528 | 547,800 | 2,528 |
| 2015-04-20 | 2,412 | 2,470 | 2,395 | 2,417 | 524,500 | 2,417 |
| 2015-04-17 | 2,599 | 2,599 | 2,490 | 2,526 | 423,300 | 2,526 |
| 2015-04-16 | 2,602 | 2,619 | 2,545 | 2,576 | 362,600 | 2,576 |
| 2015-04-15 | 2,600 | 2,626 | 2,561 | 2,578 | 273,200 | 2,578 |
| 2015-04-14 | 2,640 | 2,674 | 2,614 | 2,629 | 179,100 | 2,629 |
| 2015-04-13 | 2,722 | 2,734 | 2,645 | 2,655 | 297,600 | 2,655 |
| 2015-04-10 | 2,709 | 2,740 | 2,623 | 2,672 | 290,700 | 2,672 |
| 2015-04-09 | 2,599 | 2,695 | 2,581 | 2,694 | 338,400 | 2,694 |
| 2015-04-08 | 2,571 | 2,613 | 2,527 | 2,593 | 522,400 | 2,593 |
| 2015-04-07 | 2,648 | 2,649 | 2,572 | 2,593 | 282,500 | 2,593 |
| 2015-04-06 | 2,599 | 2,668 | 2,595 | 2,630 | 191,700 | 2,630 |
| 2015-04-03 | 2,601 | 2,646 | 2,569 | 2,641 | 249,800 | 2,641 |
| 2015-04-02 | 2,552 | 2,635 | 2,520 | 2,602 | 513,900 | 2,602 |
| 2015-04-01 | 2,664 | 2,672 | 2,520 | 2,593 | 641,900 | 2,593 |
| 2015-03-31 | 2,800 | 2,814 | 2,650 | 2,650 | 822,400 | 2,650 |
| 2015-03-30 | 2,655 | 2,788 | 2,603 | 2,765 | 697,000 | 2,765 |
| 2015-03-27 | 2,521 | 2,670 | 2,512 | 2,594 | 549,400 | 2,594 |
| 2015-03-26 | 2,569 | 2,570 | 2,505 | 2,512 | 257,300 | 2,512 |
| 2015-03-25 | 2,590 | 2,608 | 2,536 | 2,589 | 236,600 | 2,589 |
| 2015-03-24 | 2,508 | 2,603 | 2,466 | 2,555 | 309,800 | 2,555 |
| 2015-03-23 | 2,440 | 2,618 | 2,440 | 2,529 | 707,600 | 2,529 |
| 2015-03-20 | 2,500 | 2,510 | 2,351 | 2,394 | 622,900 | 2,394 |
| 2015-03-19 | 2,293 | 2,348 | 2,293 | 2,341 | 281,500 | 2,341 |
| 2015-03-18 | 2,419 | 2,420 | 2,261 | 2,285 | 588,800 | 2,285 |
| 2015-03-17 | 2,450 | 2,538 | 2,406 | 2,419 | 439,400 | 2,419 |
| 2015-03-16 | 2,316 | 2,397 | 2,316 | 2,396 | 197,200 | 2,396 |
| 2015-03-13 | 2,339 | 2,345 | 2,280 | 2,316 | 249,700 | 2,316 |
| 2015-03-12 | 2,250 | 2,349 | 2,250 | 2,339 | 400,400 | 2,339 |
| 2015-03-11 | 2,130 | 2,238 | 2,090 | 2,228 | 290,200 | 2,228 |
| 2015-03-10 | 2,157 | 2,183 | 2,138 | 2,149 | 207,700 | 2,149 |
| 2015-03-09 | 2,142 | 2,169 | 2,110 | 2,152 | 181,700 | 2,152 |
| 2015-03-06 | 2,079 | 2,096 | 2,070 | 2,080 | 148,600 | 2,080 |
| 2015-03-05 | 2,120 | 2,149 | 2,022 | 2,067 | 280,900 | 2,067 |
| 2015-03-04 | 2,135 | 2,175 | 2,110 | 2,156 | 155,000 | 2,156 |
| 2015-03-03 | 2,199 | 2,216 | 2,155 | 2,174 | 236,400 | 2,174 |
| 2015-03-02 | 2,181 | 2,220 | 2,160 | 2,184 | 290,300 | 2,184 |
| 2015-02-27 | 2,140 | 2,150 | 2,090 | 2,131 | 224,900 | 2,131 |
| 2015-02-26 | 2,072 | 2,155 | 2,050 | 2,141 | 362,500 | 2,141 |
| 2015-02-25 | 2,030 | 2,086 | 2,017 | 2,050 | 336,800 | 2,050 |
| 2015-02-24 | 2,011 | 2,011 | 1,978 | 1,998 | 179,200 | 1,998 |
| 2015-02-23 | 2,000 | 2,016 | 1,987 | 1,999 | 236,000 | 1,999 |
| 2015-02-20 | 1,965 | 1,992 | 1,961 | 1,986 | 309,700 | 1,986 |
| 2015-02-19 | 1,899 | 1,968 | 1,885 | 1,960 | 509,400 | 1,960 |
| 2015-02-18 | 1,851 | 1,887 | 1,851 | 1,887 | 171,200 | 1,887 |
| 2015-02-17 | 1,850 | 1,850 | 1,825 | 1,846 | 133,500 | 1,846 |
| 2015-02-16 | 1,855 | 1,863 | 1,830 | 1,832 | 128,500 | 1,832 |
| 2015-02-13 | 1,841 | 1,848 | 1,827 | 1,836 | 146,500 | 1,836 |
| 2015-02-12 | 1,875 | 1,877 | 1,842 | 1,848 | 144,400 | 1,848 |
| 2015-02-10 | 1,878 | 1,878 | 1,853 | 1,861 | 106,700 | 1,861 |
| 2015-02-09 | 1,880 | 1,885 | 1,861 | 1,878 | 101,600 | 1,878 |
| 2015-02-06 | 1,870 | 1,885 | 1,854 | 1,868 | 140,400 | 1,868 |
| 2015-02-05 | 1,866 | 1,891 | 1,844 | 1,852 | 149,500 | 1,852 |
| 2015-02-04 | 1,901 | 1,906 | 1,855 | 1,866 | 155,500 | 1,866 |
| 2015-02-03 | 1,900 | 1,915 | 1,880 | 1,899 | 201,000 | 1,899 |
| 2015-02-02 | 1,900 | 1,903 | 1,852 | 1,900 | 152,000 | 1,900 |
| 2015-01-30 | 1,900 | 1,932 | 1,879 | 1,886 | 179,000 | 1,886 |
| 2015-01-29 | 1,887 | 1,901 | 1,866 | 1,880 | 323,300 | 1,880 |
| 2015-01-28 | 1,897 | 1,927 | 1,891 | 1,910 | 294,300 | 1,910 |
| 2015-01-27 | 1,900 | 1,907 | 1,865 | 1,907 | 276,400 | 1,907 |
| 2015-01-26 | 1,897 | 1,935 | 1,860 | 1,900 | 362,200 | 1,900 |
| 2015-01-23 | 1,846 | 1,897 | 1,820 | 1,891 | 646,500 | 1,891 |
| 2015-01-22 | 1,760 | 1,840 | 1,750 | 1,811 | 551,100 | 1,811 |
| 2015-01-21 | 1,777 | 1,777 | 1,725 | 1,727 | 122,200 | 1,727 |
| 2015-01-20 | 1,745 | 1,775 | 1,730 | 1,756 | 217,100 | 1,756 |
| 2015-01-19 | 1,750 | 1,752 | 1,714 | 1,733 | 223,800 | 1,733 |
| 2015-01-16 | 1,720 | 1,728 | 1,699 | 1,716 | 283,600 | 1,716 |
| 2015-01-15 | 1,718 | 1,736 | 1,706 | 1,725 | 178,400 | 1,725 |
| 2015-01-14 | 1,759 | 1,772 | 1,707 | 1,723 | 195,400 | 1,723 |
| 2015-01-13 | 1,725 | 1,800 | 1,700 | 1,748 | 188,200 | 1,748 |
| 2015-01-09 | 1,815 | 1,815 | 1,737 | 1,759 | 266,600 | 1,759 |
| 2015-01-08 | 1,826 | 1,847 | 1,776 | 1,792 | 233,800 | 1,792 |
| 2015-01-07 | 1,762 | 1,813 | 1,755 | 1,786 | 196,600 | 1,786 |
| 2015-01-06 | 1,800 | 1,820 | 1,747 | 1,770 | 327,700 | 1,770 |
| 2015-01-05 | 1,790 | 1,866 | 1,782 | 1,822 | 441,600 | 1,822 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
