6328 荏原実業(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 | 1,457 | 1,457 | 1,430 | 1,454 | 6,500 | 727 |
| 2015-12-29 | 1,445 | 1,456 | 1,405 | 1,436 | 13,200 | 718 |
| 2015-12-28 | 1,445 | 1,465 | 1,440 | 1,463 | 13,600 | 731.50 |
| 2015-12-25 | 1,467 | 1,478 | 1,466 | 1,470 | 13,500 | 735 |
| 2015-12-24 | 1,471 | 1,510 | 1,471 | 1,475 | 11,800 | 737.50 |
| 2015-12-22 | 1,464 | 1,480 | 1,464 | 1,472 | 5,800 | 736 |
| 2015-12-21 | 1,485 | 1,485 | 1,450 | 1,477 | 12,700 | 738.50 |
| 2015-12-18 | 1,516 | 1,516 | 1,485 | 1,488 | 12,400 | 744 |
| 2015-12-17 | 1,505 | 1,511 | 1,493 | 1,510 | 16,100 | 755 |
| 2015-12-16 | 1,481 | 1,501 | 1,481 | 1,501 | 17,500 | 750.50 |
| 2015-12-15 | 1,507 | 1,507 | 1,461 | 1,470 | 42,900 | 735 |
| 2015-12-14 | 1,479 | 1,499 | 1,475 | 1,482 | 9,000 | 741 |
| 2015-12-11 | 1,500 | 1,510 | 1,480 | 1,481 | 20,300 | 740.50 |
| 2015-12-10 | 1,475 | 1,493 | 1,475 | 1,480 | 11,800 | 740 |
| 2015-12-09 | 1,472 | 1,485 | 1,472 | 1,479 | 11,800 | 739.50 |
| 2015-12-08 | 1,473 | 1,493 | 1,471 | 1,481 | 27,100 | 740.50 |
| 2015-12-07 | 1,471 | 1,540 | 1,471 | 1,473 | 44,000 | 736.50 |
| 2015-12-04 | 1,470 | 1,485 | 1,465 | 1,471 | 9,100 | 735.50 |
| 2015-12-03 | 1,476 | 1,481 | 1,471 | 1,481 | 11,300 | 740.50 |
| 2015-12-02 | 1,472 | 1,480 | 1,470 | 1,476 | 7,100 | 738 |
| 2015-12-01 | 1,461 | 1,477 | 1,461 | 1,472 | 9,500 | 736 |
| 2015-11-30 | 1,480 | 1,480 | 1,468 | 1,474 | 6,400 | 737 |
| 2015-11-27 | 1,476 | 1,479 | 1,465 | 1,470 | 8,000 | 735 |
| 2015-11-26 | 1,480 | 1,480 | 1,459 | 1,464 | 9,000 | 732 |
| 2015-11-25 | 1,471 | 1,483 | 1,467 | 1,467 | 8,300 | 733.50 |
| 2015-11-24 | 1,460 | 1,484 | 1,460 | 1,484 | 12,100 | 742 |
| 2015-11-20 | 1,486 | 1,487 | 1,472 | 1,485 | 5,800 | 742.50 |
| 2015-11-19 | 1,498 | 1,498 | 1,482 | 1,486 | 8,000 | 743 |
| 2015-11-18 | 1,500 | 1,500 | 1,476 | 1,477 | 11,100 | 738.50 |
| 2015-11-17 | 1,495 | 1,499 | 1,491 | 1,496 | 9,000 | 748 |
| 2015-11-16 | 1,488 | 1,496 | 1,486 | 1,496 | 7,000 | 748 |
| 2015-11-13 | 1,497 | 1,498 | 1,481 | 1,490 | 4,400 | 745 |
| 2015-11-12 | 1,491 | 1,500 | 1,483 | 1,500 | 6,000 | 750 |
| 2015-11-11 | 1,498 | 1,498 | 1,475 | 1,483 | 15,800 | 741.50 |
| 2015-11-10 | 1,500 | 1,509 | 1,500 | 1,501 | 5,900 | 750.50 |
| 2015-11-09 | 1,486 | 1,508 | 1,486 | 1,508 | 9,800 | 754 |
| 2015-11-06 | 1,481 | 1,489 | 1,474 | 1,486 | 5,800 | 743 |
| 2015-11-05 | 1,500 | 1,500 | 1,484 | 1,489 | 11,200 | 744.50 |
| 2015-11-04 | 1,492 | 1,515 | 1,492 | 1,496 | 16,500 | 748 |
| 2015-11-02 | 1,510 | 1,510 | 1,480 | 1,492 | 15,600 | 746 |
| 2015-10-30 | 1,484 | 1,515 | 1,467 | 1,488 | 27,100 | 744 |
| 2015-10-29 | 1,479 | 1,482 | 1,467 | 1,482 | 8,200 | 741 |
| 2015-10-28 | 1,478 | 1,478 | 1,463 | 1,472 | 5,000 | 736 |
| 2015-10-27 | 1,461 | 1,475 | 1,461 | 1,469 | 7,300 | 734.50 |
| 2015-10-26 | 1,460 | 1,470 | 1,455 | 1,468 | 11,500 | 734 |
| 2015-10-23 | 1,470 | 1,470 | 1,460 | 1,469 | 7,900 | 734.50 |
| 2015-10-22 | 1,470 | 1,470 | 1,461 | 1,467 | 4,400 | 733.50 |
| 2015-10-21 | 1,458 | 1,475 | 1,435 | 1,475 | 10,200 | 737.50 |
| 2015-10-20 | 1,464 | 1,465 | 1,457 | 1,464 | 2,000 | 732 |
| 2015-10-19 | 1,472 | 1,472 | 1,445 | 1,464 | 4,100 | 732 |
| 2015-10-16 | 1,473 | 1,479 | 1,463 | 1,477 | 10,500 | 738.50 |
| 2015-10-15 | 1,475 | 1,475 | 1,415 | 1,473 | 9,800 | 736.50 |
| 2015-10-14 | 1,462 | 1,476 | 1,444 | 1,466 | 8,500 | 733 |
| 2015-10-13 | 1,465 | 1,477 | 1,465 | 1,477 | 6,100 | 738.50 |
| 2015-10-09 | 1,470 | 1,478 | 1,455 | 1,478 | 11,100 | 739 |
| 2015-10-08 | 1,458 | 1,476 | 1,448 | 1,469 | 8,000 | 734.50 |
| 2015-10-07 | 1,475 | 1,478 | 1,471 | 1,475 | 7,200 | 737.50 |
| 2015-10-06 | 1,470 | 1,475 | 1,459 | 1,475 | 18,800 | 737.50 |
| 2015-10-05 | 1,449 | 1,470 | 1,441 | 1,468 | 14,600 | 734 |
| 2015-10-02 | 1,451 | 1,455 | 1,440 | 1,449 | 12,000 | 724.50 |
| 2015-10-01 | 1,400 | 1,478 | 1,400 | 1,457 | 28,500 | 728.50 |
| 2015-09-30 | 1,350 | 1,411 | 1,350 | 1,399 | 19,300 | 699.50 |
| 2015-09-29 | 1,373 | 1,382 | 1,350 | 1,350 | 9,200 | 675 |
| 2015-09-28 | 1,413 | 1,413 | 1,375 | 1,391 | 7,000 | 695.50 |
| 2015-09-25 | 1,365 | 1,386 | 1,363 | 1,383 | 8,200 | 691.50 |
| 2015-09-24 | 1,386 | 1,400 | 1,367 | 1,367 | 11,000 | 683.50 |
| 2015-09-18 | 1,423 | 1,423 | 1,362 | 1,395 | 11,500 | 697.50 |
| 2015-09-17 | 1,423 | 1,424 | 1,396 | 1,422 | 6,300 | 711 |
| 2015-09-16 | 1,393 | 1,430 | 1,393 | 1,423 | 10,700 | 711.50 |
| 2015-09-15 | 1,403 | 1,403 | 1,384 | 1,385 | 7,500 | 692.50 |
| 2015-09-14 | 1,419 | 1,419 | 1,387 | 1,387 | 6,200 | 693.50 |
| 2015-09-11 | 1,410 | 1,415 | 1,396 | 1,409 | 19,100 | 704.50 |
| 2015-09-10 | 1,380 | 1,387 | 1,365 | 1,383 | 14,300 | 691.50 |
| 2015-09-09 | 1,378 | 1,400 | 1,362 | 1,400 | 7,700 | 700 |
| 2015-09-08 | 1,365 | 1,367 | 1,342 | 1,345 | 8,800 | 672.50 |
| 2015-09-07 | 1,361 | 1,395 | 1,334 | 1,361 | 8,200 | 680.50 |
| 2015-09-04 | 1,396 | 1,396 | 1,362 | 1,367 | 9,900 | 683.50 |
| 2015-09-03 | 1,406 | 1,410 | 1,385 | 1,388 | 5,600 | 694 |
| 2015-09-02 | 1,397 | 1,419 | 1,395 | 1,401 | 10,500 | 700.50 |
| 2015-09-01 | 1,450 | 1,462 | 1,415 | 1,417 | 11,800 | 708.50 |
| 2015-08-31 | 1,400 | 1,467 | 1,400 | 1,453 | 20,100 | 726.50 |
| 2015-08-28 | 1,402 | 1,429 | 1,398 | 1,423 | 11,600 | 711.50 |
| 2015-08-27 | 1,380 | 1,406 | 1,367 | 1,378 | 8,900 | 689 |
| 2015-08-26 | 1,335 | 1,380 | 1,316 | 1,367 | 17,100 | 683.50 |
| 2015-08-25 | 1,326 | 1,355 | 1,301 | 1,305 | 49,800 | 652.50 |
| 2015-08-24 | 1,450 | 1,453 | 1,360 | 1,360 | 33,900 | 680 |
| 2015-08-21 | 1,478 | 1,483 | 1,457 | 1,458 | 18,600 | 729 |
| 2015-08-20 | 1,491 | 1,506 | 1,482 | 1,483 | 12,400 | 741.50 |
| 2015-08-19 | 1,510 | 1,510 | 1,468 | 1,504 | 16,900 | 752 |
| 2015-08-18 | 1,484 | 1,514 | 1,484 | 1,514 | 23,000 | 757 |
| 2015-08-17 | 1,476 | 1,480 | 1,466 | 1,479 | 9,200 | 739.50 |
| 2015-08-14 | 1,480 | 1,490 | 1,475 | 1,483 | 9,700 | 741.50 |
| 2015-08-13 | 1,462 | 1,481 | 1,462 | 1,476 | 9,100 | 738 |
| 2015-08-12 | 1,470 | 1,481 | 1,467 | 1,470 | 11,300 | 735 |
| 2015-08-11 | 1,490 | 1,492 | 1,470 | 1,481 | 8,400 | 740.50 |
| 2015-08-10 | 1,486 | 1,494 | 1,478 | 1,490 | 11,100 | 745 |
| 2015-08-07 | 1,482 | 1,498 | 1,482 | 1,486 | 8,000 | 743 |
| 2015-08-06 | 1,490 | 1,510 | 1,423 | 1,493 | 35,500 | 746.50 |
| 2015-08-05 | 1,490 | 1,498 | 1,480 | 1,491 | 11,300 | 745.50 |
| 2015-08-04 | 1,500 | 1,500 | 1,478 | 1,494 | 8,700 | 747 |
| 2015-08-03 | 1,498 | 1,520 | 1,477 | 1,500 | 30,100 | 750 |
| 2015-07-31 | 1,497 | 1,509 | 1,489 | 1,497 | 18,800 | 748.50 |
| 2015-07-30 | 1,494 | 1,500 | 1,477 | 1,478 | 14,000 | 739 |
| 2015-07-29 | 1,470 | 1,514 | 1,465 | 1,494 | 52,100 | 747 |
| 2015-07-28 | 1,491 | 1,500 | 1,455 | 1,479 | 82,100 | 739.50 |
| 2015-07-27 | 1,440 | 1,466 | 1,430 | 1,431 | 8,600 | 715.50 |
| 2015-07-24 | 1,446 | 1,446 | 1,422 | 1,441 | 9,800 | 720.50 |
| 2015-07-23 | 1,446 | 1,450 | 1,434 | 1,442 | 5,400 | 721 |
| 2015-07-22 | 1,452 | 1,452 | 1,442 | 1,447 | 5,000 | 723.50 |
| 2015-07-21 | 1,455 | 1,455 | 1,435 | 1,449 | 7,900 | 724.50 |
| 2015-07-17 | 1,458 | 1,458 | 1,438 | 1,450 | 6,600 | 725 |
| 2015-07-16 | 1,454 | 1,463 | 1,430 | 1,442 | 12,500 | 721 |
| 2015-07-15 | 1,440 | 1,462 | 1,428 | 1,461 | 16,300 | 730.50 |
| 2015-07-14 | 1,440 | 1,447 | 1,431 | 1,440 | 9,200 | 720 |
| 2015-07-13 | 1,409 | 1,427 | 1,409 | 1,424 | 4,700 | 712 |
| 2015-07-10 | 1,401 | 1,416 | 1,400 | 1,407 | 11,500 | 703.50 |
| 2015-07-09 | 1,396 | 1,428 | 1,388 | 1,402 | 27,600 | 701 |
| 2015-07-08 | 1,431 | 1,436 | 1,401 | 1,402 | 16,700 | 701 |
| 2015-07-07 | 1,439 | 1,450 | 1,433 | 1,434 | 12,500 | 717 |
| 2015-07-06 | 1,430 | 1,460 | 1,427 | 1,434 | 10,900 | 717 |
| 2015-07-03 | 1,460 | 1,460 | 1,440 | 1,444 | 7,300 | 722 |
| 2015-07-02 | 1,454 | 1,460 | 1,449 | 1,456 | 11,000 | 728 |
| 2015-07-01 | 1,431 | 1,445 | 1,429 | 1,438 | 11,600 | 719 |
| 2015-06-30 | 1,430 | 1,431 | 1,424 | 1,426 | 18,400 | 713 |
| 2015-06-29 | 1,440 | 1,440 | 1,422 | 1,425 | 21,400 | 712.50 |
| 2015-06-26 | 1,445 | 1,457 | 1,441 | 1,444 | 30,500 | 722 |
| 2015-06-25 | 1,478 | 1,489 | 1,478 | 1,480 | 20,500 | 740 |
| 2015-06-24 | 1,484 | 1,487 | 1,478 | 1,484 | 20,000 | 742 |
| 2015-06-23 | 1,469 | 1,486 | 1,469 | 1,484 | 13,700 | 742 |
| 2015-06-22 | 1,463 | 1,472 | 1,463 | 1,470 | 12,100 | 735 |
| 2015-06-19 | 1,459 | 1,476 | 1,459 | 1,467 | 10,300 | 733.50 |
| 2015-06-18 | 1,477 | 1,480 | 1,464 | 1,464 | 9,700 | 732 |
| 2015-06-17 | 1,485 | 1,487 | 1,477 | 1,478 | 15,200 | 739 |
| 2015-06-16 | 1,488 | 1,488 | 1,477 | 1,485 | 11,900 | 742.50 |
| 2015-06-15 | 1,485 | 1,490 | 1,484 | 1,487 | 10,300 | 743.50 |
| 2015-06-12 | 1,476 | 1,487 | 1,476 | 1,487 | 22,300 | 743.50 |
| 2015-06-11 | 1,466 | 1,483 | 1,466 | 1,478 | 12,200 | 739 |
| 2015-06-10 | 1,470 | 1,483 | 1,468 | 1,469 | 15,500 | 734.50 |
| 2015-06-09 | 1,481 | 1,481 | 1,470 | 1,470 | 21,500 | 735 |
| 2015-06-08 | 1,483 | 1,492 | 1,480 | 1,480 | 11,800 | 740 |
| 2015-06-05 | 1,498 | 1,498 | 1,480 | 1,481 | 21,100 | 740.50 |
| 2015-06-04 | 1,509 | 1,515 | 1,482 | 1,497 | 33,300 | 748.50 |
| 2015-06-03 | 1,486 | 1,510 | 1,485 | 1,507 | 41,600 | 753.50 |
| 2015-06-02 | 1,486 | 1,496 | 1,484 | 1,492 | 12,200 | 746 |
| 2015-06-01 | 1,480 | 1,498 | 1,480 | 1,486 | 25,100 | 743 |
| 2015-05-29 | 1,480 | 1,485 | 1,480 | 1,481 | 22,500 | 740.50 |
| 2015-05-28 | 1,490 | 1,490 | 1,480 | 1,487 | 12,800 | 743.50 |
| 2015-05-27 | 1,483 | 1,489 | 1,483 | 1,488 | 9,400 | 744 |
| 2015-05-26 | 1,480 | 1,488 | 1,480 | 1,483 | 13,900 | 741.50 |
| 2015-05-25 | 1,480 | 1,483 | 1,478 | 1,478 | 12,200 | 739 |
| 2015-05-22 | 1,473 | 1,478 | 1,460 | 1,473 | 18,300 | 736.50 |
| 2015-05-21 | 1,478 | 1,484 | 1,475 | 1,477 | 12,900 | 738.50 |
| 2015-05-20 | 1,472 | 1,480 | 1,468 | 1,478 | 11,300 | 739 |
| 2015-05-19 | 1,464 | 1,476 | 1,462 | 1,472 | 12,100 | 736 |
| 2015-05-18 | 1,463 | 1,470 | 1,461 | 1,470 | 15,500 | 735 |
| 2015-05-15 | 1,460 | 1,465 | 1,458 | 1,462 | 6,100 | 731 |
| 2015-05-14 | 1,452 | 1,460 | 1,451 | 1,458 | 11,900 | 729 |
| 2015-05-13 | 1,451 | 1,458 | 1,451 | 1,458 | 5,900 | 729 |
| 2015-05-12 | 1,458 | 1,458 | 1,452 | 1,456 | 10,000 | 728 |
| 2015-05-11 | 1,458 | 1,460 | 1,450 | 1,454 | 15,400 | 727 |
| 2015-05-08 | 1,453 | 1,459 | 1,450 | 1,454 | 16,400 | 727 |
| 2015-05-07 | 1,453 | 1,459 | 1,453 | 1,454 | 8,700 | 727 |
| 2015-05-01 | 1,465 | 1,465 | 1,450 | 1,460 | 15,600 | 730 |
| 2015-04-30 | 1,460 | 1,470 | 1,450 | 1,463 | 33,800 | 731.50 |
| 2015-04-28 | 1,456 | 1,459 | 1,454 | 1,457 | 7,800 | 728.50 |
| 2015-04-27 | 1,459 | 1,459 | 1,451 | 1,452 | 9,700 | 726 |
| 2015-04-24 | 1,459 | 1,459 | 1,450 | 1,451 | 7,000 | 725.50 |
| 2015-04-23 | 1,460 | 1,460 | 1,453 | 1,454 | 8,600 | 727 |
| 2015-04-22 | 1,450 | 1,459 | 1,441 | 1,450 | 14,800 | 725 |
| 2015-04-21 | 1,445 | 1,450 | 1,443 | 1,448 | 9,700 | 724 |
| 2015-04-20 | 1,441 | 1,449 | 1,441 | 1,445 | 8,000 | 722.50 |
| 2015-04-17 | 1,445 | 1,450 | 1,443 | 1,443 | 12,400 | 721.50 |
| 2015-04-16 | 1,443 | 1,446 | 1,441 | 1,446 | 11,400 | 723 |
| 2015-04-15 | 1,435 | 1,443 | 1,435 | 1,440 | 12,700 | 720 |
| 2015-04-14 | 1,430 | 1,442 | 1,430 | 1,442 | 11,400 | 721 |
| 2015-04-13 | 1,435 | 1,435 | 1,429 | 1,430 | 10,400 | 715 |
| 2015-04-10 | 1,440 | 1,440 | 1,435 | 1,435 | 11,100 | 717.50 |
| 2015-04-09 | 1,445 | 1,446 | 1,434 | 1,440 | 9,800 | 720 |
| 2015-04-08 | 1,444 | 1,449 | 1,435 | 1,444 | 11,900 | 722 |
| 2015-04-07 | 1,440 | 1,447 | 1,431 | 1,444 | 17,900 | 722 |
| 2015-04-06 | 1,432 | 1,444 | 1,431 | 1,440 | 10,800 | 720 |
| 2015-04-03 | 1,433 | 1,439 | 1,432 | 1,437 | 10,400 | 718.50 |
| 2015-04-02 | 1,426 | 1,439 | 1,426 | 1,433 | 12,000 | 716.50 |
| 2015-04-01 | 1,422 | 1,432 | 1,422 | 1,426 | 11,400 | 713 |
| 2015-03-31 | 1,437 | 1,440 | 1,421 | 1,426 | 15,300 | 713 |
| 2015-03-30 | 1,423 | 1,433 | 1,421 | 1,428 | 14,700 | 714 |
| 2015-03-27 | 1,433 | 1,452 | 1,420 | 1,433 | 21,900 | 716.50 |
| 2015-03-26 | 1,440 | 1,445 | 1,434 | 1,438 | 14,100 | 719 |
| 2015-03-25 | 1,440 | 1,444 | 1,436 | 1,439 | 13,700 | 719.50 |
| 2015-03-24 | 1,440 | 1,448 | 1,440 | 1,443 | 8,200 | 721.50 |
| 2015-03-23 | 1,435 | 1,449 | 1,432 | 1,445 | 17,800 | 722.50 |
| 2015-03-20 | 1,432 | 1,446 | 1,432 | 1,441 | 13,800 | 720.50 |
| 2015-03-19 | 1,446 | 1,446 | 1,433 | 1,440 | 11,000 | 720 |
| 2015-03-18 | 1,445 | 1,446 | 1,435 | 1,440 | 14,600 | 720 |
| 2015-03-17 | 1,438 | 1,451 | 1,435 | 1,444 | 21,300 | 722 |
| 2015-03-16 | 1,435 | 1,442 | 1,430 | 1,438 | 15,000 | 719 |
| 2015-03-13 | 1,433 | 1,439 | 1,426 | 1,435 | 46,000 | 717.50 |
| 2015-03-12 | 1,434 | 1,438 | 1,430 | 1,432 | 18,700 | 716 |
| 2015-03-11 | 1,428 | 1,443 | 1,428 | 1,431 | 19,000 | 715.50 |
| 2015-03-10 | 1,435 | 1,438 | 1,428 | 1,430 | 15,500 | 715 |
| 2015-03-09 | 1,433 | 1,438 | 1,433 | 1,435 | 11,200 | 717.50 |
| 2015-03-06 | 1,433 | 1,441 | 1,431 | 1,439 | 14,200 | 719.50 |
| 2015-03-05 | 1,431 | 1,436 | 1,425 | 1,431 | 12,700 | 715.50 |
| 2015-03-04 | 1,440 | 1,440 | 1,427 | 1,432 | 15,800 | 716 |
| 2015-03-03 | 1,442 | 1,448 | 1,441 | 1,443 | 16,000 | 721.50 |
| 2015-03-02 | 1,440 | 1,459 | 1,434 | 1,441 | 36,500 | 720.50 |
| 2015-02-27 | 1,426 | 1,436 | 1,421 | 1,425 | 17,400 | 712.50 |
| 2015-02-26 | 1,429 | 1,429 | 1,420 | 1,426 | 16,500 | 713 |
| 2015-02-25 | 1,414 | 1,429 | 1,411 | 1,420 | 18,400 | 710 |
| 2015-02-24 | 1,409 | 1,414 | 1,403 | 1,405 | 17,500 | 702.50 |
| 2015-02-23 | 1,402 | 1,411 | 1,402 | 1,410 | 17,900 | 705 |
| 2015-02-20 | 1,397 | 1,406 | 1,397 | 1,402 | 15,100 | 701 |
| 2015-02-19 | 1,398 | 1,413 | 1,398 | 1,402 | 16,700 | 701 |
| 2015-02-18 | 1,397 | 1,417 | 1,397 | 1,407 | 12,900 | 703.50 |
| 2015-02-17 | 1,390 | 1,407 | 1,383 | 1,394 | 46,400 | 697 |
| 2015-02-16 | 1,410 | 1,419 | 1,402 | 1,405 | 18,400 | 702.50 |
| 2015-02-13 | 1,422 | 1,422 | 1,403 | 1,406 | 14,000 | 703 |
| 2015-02-12 | 1,413 | 1,417 | 1,402 | 1,402 | 13,200 | 701 |
| 2015-02-10 | 1,404 | 1,410 | 1,400 | 1,405 | 8,900 | 702.50 |
| 2015-02-09 | 1,415 | 1,419 | 1,397 | 1,404 | 25,300 | 702 |
| 2015-02-06 | 1,418 | 1,424 | 1,403 | 1,407 | 23,400 | 703.50 |
| 2015-02-05 | 1,415 | 1,425 | 1,412 | 1,418 | 10,500 | 709 |
| 2015-02-04 | 1,424 | 1,427 | 1,416 | 1,423 | 7,200 | 711.50 |
| 2015-02-03 | 1,425 | 1,425 | 1,411 | 1,413 | 9,700 | 706.50 |
| 2015-02-02 | 1,425 | 1,429 | 1,420 | 1,425 | 14,600 | 712.50 |
| 2015-01-30 | 1,406 | 1,424 | 1,406 | 1,420 | 9,100 | 710 |
| 2015-01-29 | 1,403 | 1,426 | 1,403 | 1,413 | 11,600 | 706.50 |
| 2015-01-28 | 1,414 | 1,418 | 1,400 | 1,417 | 13,700 | 708.50 |
| 2015-01-27 | 1,410 | 1,415 | 1,406 | 1,413 | 8,400 | 706.50 |
| 2015-01-26 | 1,410 | 1,410 | 1,402 | 1,405 | 3,100 | 702.50 |
| 2015-01-23 | 1,413 | 1,413 | 1,392 | 1,406 | 5,700 | 703 |
| 2015-01-22 | 1,404 | 1,411 | 1,391 | 1,399 | 14,200 | 699.50 |
| 2015-01-21 | 1,413 | 1,413 | 1,404 | 1,405 | 6,800 | 702.50 |
| 2015-01-20 | 1,405 | 1,419 | 1,401 | 1,413 | 6,900 | 706.50 |
| 2015-01-19 | 1,403 | 1,410 | 1,400 | 1,403 | 4,900 | 701.50 |
| 2015-01-16 | 1,412 | 1,420 | 1,401 | 1,403 | 10,200 | 701.50 |
| 2015-01-15 | 1,410 | 1,428 | 1,410 | 1,423 | 12,400 | 711.50 |
| 2015-01-14 | 1,413 | 1,429 | 1,406 | 1,409 | 12,900 | 704.50 |
| 2015-01-13 | 1,406 | 1,414 | 1,405 | 1,413 | 9,900 | 706.50 |
| 2015-01-09 | 1,414 | 1,416 | 1,400 | 1,406 | 14,800 | 703 |
| 2015-01-08 | 1,407 | 1,416 | 1,406 | 1,410 | 6,200 | 705 |
| 2015-01-07 | 1,405 | 1,416 | 1,405 | 1,405 | 7,400 | 702.50 |
| 2015-01-06 | 1,430 | 1,432 | 1,405 | 1,409 | 16,800 | 704.50 |
| 2015-01-05 | 1,447 | 1,447 | 1,427 | 1,433 | 15,100 | 716.50 |
分割・併合履歴 ： [2021-06-29]1株→2株
