6333 (株)帝国電機製作所 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 | 952 | 965 | 947 | 962 | 69,000 | 962 |
| 2015-12-29 | 936 | 955 | 935 | 955 | 81,700 | 955 |
| 2015-12-28 | 920 | 939 | 916 | 933 | 81,500 | 933 |
| 2015-12-25 | 908 | 910 | 886 | 891 | 82,100 | 891 |
| 2015-12-24 | 907 | 930 | 905 | 907 | 141,700 | 907 |
| 2015-12-22 | 898 | 920 | 893 | 907 | 91,500 | 907 |
| 2015-12-21 | 900 | 917 | 886 | 894 | 97,200 | 894 |
| 2015-12-18 | 926 | 930 | 905 | 906 | 114,300 | 906 |
| 2015-12-17 | 901 | 940 | 899 | 931 | 255,800 | 931 |
| 2015-12-16 | 862 | 897 | 862 | 896 | 207,200 | 896 |
| 2015-12-15 | 855 | 879 | 852 | 862 | 104,400 | 862 |
| 2015-12-14 | 851 | 856 | 845 | 855 | 74,600 | 855 |
| 2015-12-11 | 850 | 872 | 850 | 866 | 115,900 | 866 |
| 2015-12-10 | 848 | 858 | 848 | 850 | 67,400 | 850 |
| 2015-12-09 | 851 | 856 | 848 | 849 | 93,300 | 849 |
| 2015-12-08 | 860 | 863 | 852 | 861 | 64,700 | 861 |
| 2015-12-07 | 855 | 863 | 854 | 858 | 47,500 | 858 |
| 2015-12-04 | 851 | 862 | 850 | 854 | 50,100 | 854 |
| 2015-12-03 | 854 | 859 | 852 | 856 | 54,600 | 856 |
| 2015-12-02 | 838 | 856 | 838 | 854 | 101,000 | 854 |
| 2015-12-01 | 830 | 840 | 830 | 833 | 95,200 | 833 |
| 2015-11-30 | 811 | 835 | 811 | 825 | 79,500 | 825 |
| 2015-11-27 | 840 | 843 | 810 | 810 | 153,200 | 810 |
| 2015-11-26 | 850 | 852 | 838 | 843 | 115,600 | 843 |
| 2015-11-25 | 863 | 863 | 846 | 850 | 107,100 | 850 |
| 2015-11-24 | 864 | 870 | 860 | 866 | 144,100 | 866 |
| 2015-11-20 | 876 | 892 | 863 | 868 | 110,500 | 868 |
| 2015-11-19 | 880 | 880 | 870 | 872 | 53,800 | 872 |
| 2015-11-18 | 880 | 888 | 869 | 870 | 48,900 | 870 |
| 2015-11-17 | 874 | 878 | 867 | 878 | 38,000 | 878 |
| 2015-11-16 | 859 | 865 | 847 | 863 | 40,300 | 863 |
| 2015-11-13 | 874 | 875 | 860 | 868 | 39,900 | 868 |
| 2015-11-12 | 890 | 890 | 867 | 874 | 87,100 | 874 |
| 2015-11-11 | 878 | 885 | 871 | 880 | 49,400 | 880 |
| 2015-11-10 | 878 | 889 | 868 | 884 | 53,900 | 884 |
| 2015-11-09 | 835 | 887 | 835 | 885 | 162,000 | 885 |
| 2015-11-06 | 840 | 840 | 826 | 834 | 32,900 | 834 |
| 2015-11-05 | 838 | 843 | 828 | 834 | 23,000 | 834 |
| 2015-11-04 | 831 | 843 | 831 | 834 | 29,000 | 834 |
| 2015-11-02 | 829 | 840 | 827 | 828 | 33,200 | 828 |
| 2015-10-30 | 837 | 846 | 825 | 834 | 78,600 | 834 |
| 2015-10-29 | 832 | 844 | 832 | 840 | 93,000 | 840 |
| 2015-10-28 | 846 | 852 | 832 | 833 | 48,800 | 833 |
| 2015-10-27 | 856 | 864 | 845 | 845 | 34,800 | 845 |
| 2015-10-26 | 875 | 875 | 857 | 858 | 42,100 | 858 |
| 2015-10-23 | 875 | 878 | 858 | 860 | 42,300 | 860 |
| 2015-10-22 | 861 | 873 | 858 | 861 | 33,500 | 861 |
| 2015-10-21 | 843 | 861 | 843 | 860 | 41,700 | 860 |
| 2015-10-20 | 851 | 851 | 840 | 843 | 23,000 | 843 |
| 2015-10-19 | 856 | 856 | 832 | 844 | 64,100 | 844 |
| 2015-10-16 | 864 | 866 | 855 | 856 | 34,900 | 856 |
| 2015-10-15 | 846 | 865 | 845 | 859 | 35,000 | 859 |
| 2015-10-14 | 861 | 861 | 843 | 846 | 42,900 | 846 |
| 2015-10-13 | 874 | 881 | 856 | 861 | 51,500 | 861 |
| 2015-10-09 | 878 | 882 | 862 | 874 | 57,200 | 874 |
| 2015-10-08 | 888 | 891 | 861 | 865 | 92,300 | 865 |
| 2015-10-07 | 842 | 897 | 842 | 897 | 134,300 | 897 |
| 2015-10-06 | 826 | 852 | 825 | 842 | 85,200 | 842 |
| 2015-10-05 | 809 | 823 | 807 | 813 | 49,600 | 813 |
| 2015-10-02 | 810 | 824 | 790 | 809 | 59,700 | 809 |
| 2015-10-01 | 790 | 830 | 780 | 820 | 142,900 | 820 |
| 2015-09-30 | 761 | 794 | 761 | 790 | 77,700 | 790 |
| 2015-09-29 | 767 | 769 | 750 | 761 | 88,300 | 761 |
| 2015-09-28 | 767 | 774 | 745 | 768 | 84,000 | 768 |
| 2015-09-25 | 748 | 766 | 745 | 766 | 63,800 | 766 |
| 2015-09-24 | 770 | 774 | 744 | 748 | 116,700 | 748 |
| 2015-09-18 | 785 | 787 | 770 | 780 | 72,400 | 780 |
| 2015-09-17 | 804 | 816 | 794 | 794 | 91,600 | 794 |
| 2015-09-16 | 783 | 801 | 781 | 796 | 73,300 | 796 |
| 2015-09-15 | 777 | 787 | 776 | 780 | 49,200 | 780 |
| 2015-09-14 | 780 | 787 | 771 | 777 | 52,200 | 777 |
| 2015-09-11 | 769 | 783 | 766 | 780 | 103,900 | 780 |
| 2015-09-10 | 755 | 756 | 733 | 754 | 68,000 | 754 |
| 2015-09-09 | 750 | 767 | 746 | 762 | 93,000 | 762 |
| 2015-09-08 | 727 | 749 | 727 | 736 | 66,500 | 736 |
| 2015-09-07 | 718 | 735 | 711 | 731 | 62,400 | 731 |
| 2015-09-04 | 749 | 751 | 719 | 724 | 120,000 | 724 |
| 2015-09-03 | 741 | 760 | 740 | 746 | 115,000 | 746 |
| 2015-09-02 | 740 | 747 | 725 | 730 | 155,900 | 730 |
| 2015-09-01 | 770 | 781 | 741 | 744 | 218,800 | 744 |
| 2015-08-31 | 783 | 785 | 768 | 774 | 204,300 | 774 |
| 2015-08-28 | 768 | 786 | 768 | 777 | 257,700 | 777 |
| 2015-08-27 | 776 | 785 | 759 | 760 | 256,900 | 760 |
| 2015-08-26 | 777 | 777 | 758 | 766 | 274,100 | 766 |
| 2015-08-25 | 805 | 826 | 772 | 772 | 278,400 | 772 |
| 2015-08-24 | 818 | 859 | 817 | 827 | 197,100 | 827 |
| 2015-08-21 | 893 | 899 | 860 | 863 | 179,700 | 863 |
| 2015-08-20 | 919 | 923 | 901 | 904 | 126,400 | 904 |
| 2015-08-19 | 933 | 939 | 922 | 923 | 52,600 | 923 |
| 2015-08-18 | 940 | 945 | 936 | 939 | 33,500 | 939 |
| 2015-08-17 | 937 | 938 | 926 | 934 | 38,400 | 934 |
| 2015-08-14 | 930 | 936 | 923 | 930 | 36,800 | 930 |
| 2015-08-13 | 923 | 937 | 923 | 932 | 57,100 | 932 |
| 2015-08-12 | 921 | 934 | 916 | 923 | 77,000 | 923 |
| 2015-08-11 | 919 | 929 | 917 | 921 | 54,500 | 921 |
| 2015-08-10 | 910 | 941 | 910 | 917 | 180,500 | 917 |
| 2015-08-07 | 922 | 949 | 922 | 944 | 90,700 | 944 |
| 2015-08-06 | 915 | 937 | 915 | 935 | 73,300 | 935 |
| 2015-08-05 | 912 | 926 | 910 | 916 | 65,200 | 916 |
| 2015-08-04 | 912 | 919 | 910 | 915 | 68,500 | 915 |
| 2015-08-03 | 926 | 926 | 911 | 914 | 118,900 | 914 |
| 2015-07-31 | 940 | 942 | 920 | 926 | 199,500 | 926 |
| 2015-07-30 | 950 | 953 | 939 | 941 | 86,400 | 941 |
| 2015-07-29 | 961 | 962 | 945 | 949 | 42,400 | 949 |
| 2015-07-28 | 950 | 959 | 942 | 952 | 44,300 | 952 |
| 2015-07-27 | 965 | 965 | 950 | 954 | 65,000 | 954 |
| 2015-07-24 | 977 | 977 | 962 | 966 | 67,300 | 966 |
| 2015-07-23 | 977 | 983 | 975 | 977 | 38,000 | 977 |
| 2015-07-22 | 985 | 985 | 973 | 977 | 55,800 | 977 |
| 2015-07-21 | 1,007 | 1,007 | 988 | 990 | 44,300 | 990 |
| 2015-07-17 | 1,005 | 1,005 | 995 | 1,000 | 37,100 | 1,000 |
| 2015-07-16 | 1,024 | 1,024 | 1,002 | 1,007 | 46,300 | 1,007 |
| 2015-07-15 | 1,018 | 1,022 | 1,013 | 1,022 | 51,800 | 1,022 |
| 2015-07-14 | 989 | 1,018 | 989 | 1,013 | 53,000 | 1,013 |
| 2015-07-13 | 983 | 995 | 981 | 985 | 41,100 | 985 |
| 2015-07-10 | 994 | 994 | 975 | 980 | 65,400 | 980 |
| 2015-07-09 | 1,000 | 1,002 | 951 | 995 | 143,300 | 995 |
| 2015-07-08 | 1,022 | 1,026 | 1,002 | 1,002 | 86,700 | 1,002 |
| 2015-07-07 | 1,030 | 1,032 | 1,021 | 1,022 | 41,400 | 1,022 |
| 2015-07-06 | 1,031 | 1,032 | 1,021 | 1,021 | 58,400 | 1,021 |
| 2015-07-03 | 1,051 | 1,051 | 1,036 | 1,036 | 33,400 | 1,036 |
| 2015-07-02 | 1,057 | 1,060 | 1,043 | 1,045 | 32,300 | 1,045 |
| 2015-07-01 | 1,057 | 1,061 | 1,044 | 1,046 | 58,000 | 1,046 |
| 2015-06-30 | 1,047 | 1,062 | 1,043 | 1,061 | 68,500 | 1,061 |
| 2015-06-29 | 1,040 | 1,068 | 1,032 | 1,047 | 128,100 | 1,047 |
| 2015-06-26 | 1,062 | 1,063 | 1,050 | 1,055 | 65,200 | 1,055 |
| 2015-06-25 | 1,065 | 1,070 | 1,060 | 1,066 | 52,800 | 1,066 |
| 2015-06-24 | 1,069 | 1,072 | 1,063 | 1,068 | 89,100 | 1,068 |
| 2015-06-23 | 1,070 | 1,070 | 1,054 | 1,066 | 85,300 | 1,066 |
| 2015-06-22 | 1,047 | 1,067 | 1,045 | 1,067 | 99,200 | 1,067 |
| 2015-06-19 | 1,033 | 1,043 | 1,031 | 1,038 | 44,300 | 1,038 |
| 2015-06-18 | 1,045 | 1,048 | 1,031 | 1,031 | 62,900 | 1,031 |
| 2015-06-17 | 1,042 | 1,054 | 1,038 | 1,050 | 81,100 | 1,050 |
| 2015-06-16 | 1,042 | 1,043 | 1,031 | 1,037 | 120,900 | 1,037 |
| 2015-06-15 | 1,053 | 1,057 | 1,044 | 1,047 | 93,500 | 1,047 |
| 2015-06-12 | 1,058 | 1,065 | 1,052 | 1,053 | 110,600 | 1,053 |
| 2015-06-11 | 1,064 | 1,068 | 1,058 | 1,062 | 81,300 | 1,062 |
| 2015-06-10 | 1,059 | 1,065 | 1,057 | 1,062 | 98,500 | 1,062 |
| 2015-06-09 | 1,070 | 1,074 | 1,058 | 1,059 | 181,800 | 1,059 |
| 2015-06-08 | 1,084 | 1,086 | 1,073 | 1,074 | 91,200 | 1,074 |
| 2015-06-05 | 1,092 | 1,092 | 1,078 | 1,083 | 100,000 | 1,083 |
| 2015-06-04 | 1,099 | 1,100 | 1,090 | 1,093 | 50,300 | 1,093 |
| 2015-06-03 | 1,101 | 1,103 | 1,087 | 1,092 | 79,400 | 1,092 |
| 2015-06-02 | 1,102 | 1,104 | 1,096 | 1,097 | 56,900 | 1,097 |
| 2015-06-01 | 1,117 | 1,125 | 1,101 | 1,103 | 89,400 | 1,103 |
| 2015-05-29 | 1,122 | 1,128 | 1,112 | 1,125 | 45,000 | 1,125 |
| 2015-05-28 | 1,131 | 1,131 | 1,114 | 1,117 | 30,900 | 1,117 |
| 2015-05-27 | 1,129 | 1,133 | 1,115 | 1,118 | 41,400 | 1,118 |
| 2015-05-26 | 1,128 | 1,134 | 1,126 | 1,129 | 60,000 | 1,129 |
| 2015-05-25 | 1,127 | 1,138 | 1,122 | 1,124 | 75,100 | 1,124 |
| 2015-05-22 | 1,106 | 1,130 | 1,105 | 1,129 | 104,000 | 1,129 |
| 2015-05-21 | 1,105 | 1,109 | 1,100 | 1,102 | 32,000 | 1,102 |
| 2015-05-20 | 1,106 | 1,111 | 1,100 | 1,105 | 37,200 | 1,105 |
| 2015-05-19 | 1,096 | 1,106 | 1,096 | 1,106 | 42,100 | 1,106 |
| 2015-05-18 | 1,083 | 1,096 | 1,083 | 1,091 | 32,000 | 1,091 |
| 2015-05-15 | 1,089 | 1,097 | 1,078 | 1,081 | 59,100 | 1,081 |
| 2015-05-14 | 1,094 | 1,098 | 1,082 | 1,084 | 77,600 | 1,084 |
| 2015-05-13 | 1,107 | 1,107 | 1,093 | 1,093 | 55,700 | 1,093 |
| 2015-05-12 | 1,110 | 1,113 | 1,093 | 1,102 | 127,700 | 1,102 |
| 2015-05-11 | 1,156 | 1,156 | 1,108 | 1,109 | 142,800 | 1,109 |
| 2015-05-08 | 1,116 | 1,143 | 1,116 | 1,140 | 120,000 | 1,140 |
| 2015-05-07 | 1,111 | 1,114 | 1,102 | 1,102 | 88,200 | 1,102 |
| 2015-05-01 | 1,115 | 1,128 | 1,110 | 1,110 | 53,200 | 1,110 |
| 2015-04-30 | 1,130 | 1,133 | 1,121 | 1,123 | 43,800 | 1,123 |
| 2015-04-28 | 1,129 | 1,144 | 1,129 | 1,136 | 59,500 | 1,136 |
| 2015-04-27 | 1,117 | 1,129 | 1,114 | 1,125 | 60,400 | 1,125 |
| 2015-04-24 | 1,113 | 1,121 | 1,110 | 1,116 | 89,800 | 1,116 |
| 2015-04-23 | 1,118 | 1,120 | 1,106 | 1,112 | 173,500 | 1,112 |
| 2015-04-22 | 1,116 | 1,119 | 1,113 | 1,118 | 48,900 | 1,118 |
| 2015-04-21 | 1,117 | 1,120 | 1,110 | 1,113 | 69,600 | 1,113 |
| 2015-04-20 | 1,125 | 1,132 | 1,115 | 1,117 | 68,800 | 1,117 |
| 2015-04-17 | 1,142 | 1,148 | 1,124 | 1,132 | 64,100 | 1,132 |
| 2015-04-16 | 1,135 | 1,156 | 1,135 | 1,152 | 95,700 | 1,152 |
| 2015-04-15 | 1,135 | 1,137 | 1,124 | 1,124 | 30,600 | 1,124 |
| 2015-04-14 | 1,116 | 1,139 | 1,116 | 1,134 | 61,200 | 1,134 |
| 2015-04-13 | 1,116 | 1,122 | 1,112 | 1,119 | 54,300 | 1,119 |
| 2015-04-10 | 1,118 | 1,120 | 1,111 | 1,116 | 82,700 | 1,116 |
| 2015-04-09 | 1,122 | 1,125 | 1,112 | 1,120 | 79,600 | 1,120 |
| 2015-04-08 | 1,132 | 1,148 | 1,121 | 1,122 | 76,400 | 1,122 |
| 2015-04-07 | 1,124 | 1,136 | 1,123 | 1,126 | 54,800 | 1,126 |
| 2015-04-06 | 1,133 | 1,134 | 1,112 | 1,119 | 44,600 | 1,119 |
| 2015-04-03 | 1,126 | 1,133 | 1,111 | 1,133 | 58,200 | 1,133 |
| 2015-04-02 | 1,120 | 1,135 | 1,110 | 1,113 | 143,600 | 1,113 |
| 2015-04-01 | 1,147 | 1,150 | 1,116 | 1,133 | 86,800 | 1,133 |
| 2015-03-31 | 1,144 | 1,157 | 1,141 | 1,147 | 70,100 | 1,147 |
| 2015-03-30 | 1,165 | 1,166 | 1,136 | 1,145 | 126,000 | 1,145 |
| 2015-03-27 | 1,200 | 1,212 | 1,160 | 1,167 | 98,600 | 1,167 |
| 2015-03-26 | 1,195 | 1,208 | 1,190 | 1,204 | 189,800 | 1,204 |
| 2015-03-25 | 1,201 | 1,217 | 1,185 | 1,196 | 84,600 | 1,196 |
| 2015-03-24 | 1,200 | 1,202 | 1,176 | 1,199 | 66,300 | 1,199 |
| 2015-03-23 | 1,197 | 1,206 | 1,188 | 1,204 | 92,000 | 1,204 |
| 2015-03-20 | 1,167 | 1,189 | 1,165 | 1,186 | 95,200 | 1,186 |
| 2015-03-19 | 1,176 | 1,176 | 1,163 | 1,170 | 66,900 | 1,170 |
| 2015-03-18 | 1,167 | 1,179 | 1,167 | 1,176 | 54,300 | 1,176 |
| 2015-03-17 | 1,168 | 1,175 | 1,163 | 1,169 | 41,000 | 1,169 |
| 2015-03-16 | 1,171 | 1,174 | 1,160 | 1,170 | 79,200 | 1,170 |
| 2015-03-13 | 1,181 | 1,182 | 1,171 | 1,174 | 131,000 | 1,174 |
| 2015-03-12 | 1,185 | 1,191 | 1,178 | 1,183 | 70,300 | 1,183 |
| 2015-03-11 | 1,193 | 1,196 | 1,176 | 1,190 | 60,900 | 1,190 |
| 2015-03-10 | 1,180 | 1,189 | 1,171 | 1,179 | 125,300 | 1,179 |
| 2015-03-09 | 1,175 | 1,185 | 1,171 | 1,183 | 67,400 | 1,183 |
| 2015-03-06 | 1,162 | 1,174 | 1,151 | 1,173 | 136,800 | 1,173 |
| 2015-03-05 | 1,168 | 1,173 | 1,165 | 1,166 | 44,300 | 1,166 |
| 2015-03-04 | 1,175 | 1,179 | 1,166 | 1,170 | 69,000 | 1,170 |
| 2015-03-03 | 1,185 | 1,188 | 1,170 | 1,175 | 62,700 | 1,175 |
| 2015-03-02 | 1,170 | 1,192 | 1,170 | 1,185 | 78,700 | 1,185 |
| 2015-02-27 | 1,195 | 1,197 | 1,169 | 1,169 | 157,500 | 1,169 |
| 2015-02-26 | 1,205 | 1,206 | 1,190 | 1,195 | 57,600 | 1,195 |
| 2015-02-25 | 1,195 | 1,223 | 1,179 | 1,185 | 111,800 | 1,185 |
| 2015-02-24 | 1,200 | 1,217 | 1,192 | 1,193 | 75,400 | 1,193 |
| 2015-02-23 | 1,223 | 1,245 | 1,199 | 1,206 | 99,100 | 1,206 |
| 2015-02-20 | 1,237 | 1,241 | 1,210 | 1,223 | 62,500 | 1,223 |
| 2015-02-19 | 1,197 | 1,246 | 1,197 | 1,238 | 71,500 | 1,238 |
| 2015-02-18 | 1,217 | 1,238 | 1,197 | 1,204 | 89,300 | 1,204 |
| 2015-02-17 | 1,186 | 1,216 | 1,186 | 1,205 | 68,400 | 1,205 |
| 2015-02-16 | 1,179 | 1,200 | 1,171 | 1,179 | 51,700 | 1,179 |
| 2015-02-13 | 1,175 | 1,175 | 1,165 | 1,167 | 48,100 | 1,167 |
| 2015-02-12 | 1,185 | 1,207 | 1,168 | 1,169 | 71,500 | 1,169 |
| 2015-02-10 | 1,164 | 1,179 | 1,164 | 1,172 | 35,900 | 1,172 |
| 2015-02-09 | 1,200 | 1,243 | 1,168 | 1,172 | 127,000 | 1,172 |
| 2015-02-06 | 1,192 | 1,197 | 1,176 | 1,176 | 79,500 | 1,176 |
| 2015-02-05 | 1,207 | 1,214 | 1,180 | 1,187 | 62,400 | 1,187 |
| 2015-02-04 | 1,211 | 1,216 | 1,199 | 1,206 | 75,900 | 1,206 |
| 2015-02-03 | 1,220 | 1,222 | 1,179 | 1,182 | 51,000 | 1,182 |
| 2015-02-02 | 1,225 | 1,227 | 1,210 | 1,220 | 53,800 | 1,220 |
| 2015-01-30 | 1,217 | 1,236 | 1,212 | 1,230 | 59,400 | 1,230 |
| 2015-01-29 | 1,225 | 1,225 | 1,202 | 1,203 | 31,500 | 1,203 |
| 2015-01-28 | 1,246 | 1,248 | 1,218 | 1,225 | 41,900 | 1,225 |
| 2015-01-27 | 1,236 | 1,253 | 1,227 | 1,244 | 60,400 | 1,244 |
| 2015-01-26 | 1,222 | 1,225 | 1,205 | 1,225 | 14,000 | 1,225 |
| 2015-01-23 | 1,211 | 1,248 | 1,210 | 1,222 | 27,200 | 1,222 |
| 2015-01-22 | 1,201 | 1,209 | 1,192 | 1,204 | 46,400 | 1,204 |
| 2015-01-21 | 1,237 | 1,238 | 1,200 | 1,208 | 77,300 | 1,208 |
| 2015-01-20 | 1,166 | 1,235 | 1,153 | 1,235 | 93,200 | 1,235 |
| 2015-01-19 | 1,164 | 1,164 | 1,146 | 1,152 | 33,500 | 1,152 |
| 2015-01-16 | 1,187 | 1,187 | 1,143 | 1,150 | 103,900 | 1,150 |
| 2015-01-15 | 1,175 | 1,213 | 1,175 | 1,207 | 64,600 | 1,207 |
| 2015-01-14 | 1,185 | 1,194 | 1,172 | 1,175 | 38,200 | 1,175 |
| 2015-01-13 | 1,208 | 1,208 | 1,171 | 1,191 | 111,700 | 1,191 |
| 2015-01-09 | 1,241 | 1,252 | 1,216 | 1,222 | 71,400 | 1,222 |
| 2015-01-08 | 1,270 | 1,278 | 1,238 | 1,254 | 91,400 | 1,254 |
| 2015-01-07 | 1,276 | 1,284 | 1,262 | 1,272 | 48,700 | 1,272 |
| 2015-01-06 | 1,283 | 1,306 | 1,274 | 1,289 | 85,700 | 1,289 |
| 2015-01-05 | 1,318 | 1,328 | 1,294 | 1,312 | 43,300 | 1,312 |
分割・併合履歴 ： [2014-09-26]1株→2株
