6340 澁谷工業(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 | 1,740 | 1,808 | 1,731 | 1,802 | 94,500 | 1,802 |
| 2015-12-29 | 1,720 | 1,738 | 1,701 | 1,727 | 30,900 | 1,727 |
| 2015-12-28 | 1,680 | 1,729 | 1,680 | 1,727 | 42,400 | 1,727 |
| 2015-12-25 | 1,702 | 1,708 | 1,670 | 1,674 | 95,800 | 1,674 |
| 2015-12-24 | 1,739 | 1,760 | 1,721 | 1,724 | 68,600 | 1,724 |
| 2015-12-22 | 1,741 | 1,746 | 1,726 | 1,740 | 57,600 | 1,740 |
| 2015-12-21 | 1,756 | 1,759 | 1,722 | 1,732 | 57,400 | 1,732 |
| 2015-12-18 | 1,780 | 1,819 | 1,754 | 1,763 | 57,500 | 1,763 |
| 2015-12-17 | 1,806 | 1,832 | 1,790 | 1,791 | 67,100 | 1,791 |
| 2015-12-16 | 1,795 | 1,802 | 1,769 | 1,788 | 36,300 | 1,788 |
| 2015-12-15 | 1,800 | 1,810 | 1,779 | 1,783 | 53,600 | 1,783 |
| 2015-12-14 | 1,777 | 1,777 | 1,753 | 1,766 | 39,400 | 1,766 |
| 2015-12-11 | 1,788 | 1,812 | 1,785 | 1,797 | 63,900 | 1,797 |
| 2015-12-10 | 1,790 | 1,798 | 1,782 | 1,786 | 44,400 | 1,786 |
| 2015-12-09 | 1,802 | 1,833 | 1,794 | 1,814 | 54,800 | 1,814 |
| 2015-12-08 | 1,850 | 1,850 | 1,814 | 1,822 | 36,600 | 1,822 |
| 2015-12-07 | 1,850 | 1,867 | 1,850 | 1,852 | 21,300 | 1,852 |
| 2015-12-04 | 1,838 | 1,859 | 1,825 | 1,843 | 51,700 | 1,843 |
| 2015-12-03 | 1,864 | 1,870 | 1,852 | 1,870 | 33,600 | 1,870 |
| 2015-12-02 | 1,865 | 1,873 | 1,853 | 1,863 | 56,300 | 1,863 |
| 2015-12-01 | 1,822 | 1,850 | 1,822 | 1,849 | 48,400 | 1,849 |
| 2015-11-30 | 1,814 | 1,820 | 1,800 | 1,819 | 34,000 | 1,819 |
| 2015-11-27 | 1,800 | 1,808 | 1,792 | 1,799 | 35,700 | 1,799 |
| 2015-11-26 | 1,830 | 1,834 | 1,797 | 1,798 | 77,000 | 1,798 |
| 2015-11-25 | 1,819 | 1,834 | 1,789 | 1,830 | 74,100 | 1,830 |
| 2015-11-24 | 1,821 | 1,827 | 1,812 | 1,817 | 25,100 | 1,817 |
| 2015-11-20 | 1,828 | 1,828 | 1,796 | 1,805 | 29,200 | 1,805 |
| 2015-11-19 | 1,822 | 1,835 | 1,810 | 1,817 | 48,100 | 1,817 |
| 2015-11-18 | 1,814 | 1,829 | 1,803 | 1,822 | 39,800 | 1,822 |
| 2015-11-17 | 1,776 | 1,810 | 1,768 | 1,802 | 48,200 | 1,802 |
| 2015-11-16 | 1,783 | 1,785 | 1,759 | 1,768 | 65,600 | 1,768 |
| 2015-11-13 | 1,812 | 1,819 | 1,792 | 1,801 | 41,900 | 1,801 |
| 2015-11-12 | 1,825 | 1,835 | 1,791 | 1,811 | 49,100 | 1,811 |
| 2015-11-11 | 1,805 | 1,827 | 1,797 | 1,825 | 82,400 | 1,825 |
| 2015-11-10 | 1,800 | 1,809 | 1,797 | 1,800 | 43,100 | 1,800 |
| 2015-11-09 | 1,925 | 1,925 | 1,793 | 1,821 | 102,500 | 1,821 |
| 2015-11-06 | 1,836 | 1,847 | 1,811 | 1,845 | 47,000 | 1,845 |
| 2015-11-05 | 1,820 | 1,837 | 1,810 | 1,822 | 23,400 | 1,822 |
| 2015-11-04 | 1,822 | 1,850 | 1,801 | 1,803 | 37,100 | 1,803 |
| 2015-11-02 | 1,862 | 1,862 | 1,811 | 1,818 | 41,100 | 1,818 |
| 2015-10-30 | 1,871 | 1,899 | 1,870 | 1,872 | 44,000 | 1,872 |
| 2015-10-29 | 1,845 | 1,885 | 1,845 | 1,871 | 29,000 | 1,871 |
| 2015-10-28 | 1,875 | 1,881 | 1,853 | 1,862 | 16,500 | 1,862 |
| 2015-10-27 | 1,901 | 1,901 | 1,851 | 1,851 | 30,500 | 1,851 |
| 2015-10-26 | 1,880 | 1,924 | 1,880 | 1,901 | 39,100 | 1,901 |
| 2015-10-23 | 1,864 | 1,879 | 1,852 | 1,865 | 38,600 | 1,865 |
| 2015-10-22 | 1,835 | 1,864 | 1,822 | 1,824 | 34,100 | 1,824 |
| 2015-10-21 | 1,805 | 1,845 | 1,805 | 1,836 | 56,100 | 1,836 |
| 2015-10-20 | 1,848 | 1,848 | 1,802 | 1,818 | 19,800 | 1,818 |
| 2015-10-19 | 1,854 | 1,863 | 1,818 | 1,842 | 24,000 | 1,842 |
| 2015-10-16 | 1,883 | 1,891 | 1,853 | 1,854 | 35,600 | 1,854 |
| 2015-10-15 | 1,825 | 1,891 | 1,825 | 1,870 | 37,600 | 1,870 |
| 2015-10-14 | 1,901 | 1,901 | 1,853 | 1,865 | 33,900 | 1,865 |
| 2015-10-13 | 1,918 | 1,939 | 1,900 | 1,907 | 30,700 | 1,907 |
| 2015-10-09 | 1,894 | 1,940 | 1,894 | 1,938 | 33,300 | 1,938 |
| 2015-10-08 | 1,903 | 1,934 | 1,874 | 1,884 | 31,900 | 1,884 |
| 2015-10-07 | 1,890 | 1,934 | 1,879 | 1,930 | 46,000 | 1,930 |
| 2015-10-06 | 1,841 | 1,888 | 1,841 | 1,874 | 40,300 | 1,874 |
| 2015-10-05 | 1,827 | 1,867 | 1,827 | 1,845 | 29,300 | 1,845 |
| 2015-10-02 | 1,807 | 1,826 | 1,783 | 1,809 | 38,200 | 1,809 |
| 2015-10-01 | 1,815 | 1,839 | 1,781 | 1,829 | 29,000 | 1,829 |
| 2015-09-30 | 1,775 | 1,827 | 1,771 | 1,797 | 55,000 | 1,797 |
| 2015-09-29 | 1,829 | 1,836 | 1,721 | 1,737 | 73,700 | 1,737 |
| 2015-09-28 | 1,850 | 1,878 | 1,828 | 1,869 | 27,600 | 1,869 |
| 2015-09-25 | 1,816 | 1,853 | 1,784 | 1,842 | 45,800 | 1,842 |
| 2015-09-24 | 1,850 | 1,857 | 1,816 | 1,816 | 58,500 | 1,816 |
| 2015-09-18 | 1,931 | 1,931 | 1,891 | 1,897 | 56,800 | 1,897 |
| 2015-09-17 | 1,922 | 1,969 | 1,920 | 1,940 | 40,800 | 1,940 |
| 2015-09-16 | 1,956 | 1,960 | 1,908 | 1,913 | 45,700 | 1,913 |
| 2015-09-15 | 2,024 | 2,037 | 1,928 | 1,934 | 92,400 | 1,934 |
| 2015-09-14 | 2,079 | 2,079 | 2,021 | 2,028 | 14,500 | 2,028 |
| 2015-09-11 | 2,000 | 2,070 | 2,000 | 2,064 | 39,000 | 2,064 |
| 2015-09-10 | 2,016 | 2,053 | 2,014 | 2,040 | 23,100 | 2,040 |
| 2015-09-09 | 2,070 | 2,090 | 2,050 | 2,072 | 34,300 | 2,072 |
| 2015-09-08 | 2,041 | 2,081 | 2,009 | 2,021 | 38,300 | 2,021 |
| 2015-09-07 | 2,027 | 2,083 | 2,014 | 2,041 | 24,900 | 2,041 |
| 2015-09-04 | 2,083 | 2,092 | 2,005 | 2,041 | 51,900 | 2,041 |
| 2015-09-03 | 2,099 | 2,121 | 2,061 | 2,066 | 37,800 | 2,066 |
| 2015-09-02 | 2,010 | 2,126 | 2,002 | 2,061 | 35,600 | 2,061 |
| 2015-09-01 | 2,164 | 2,164 | 2,060 | 2,060 | 41,500 | 2,060 |
| 2015-08-31 | 2,235 | 2,235 | 2,137 | 2,182 | 40,500 | 2,182 |
| 2015-08-28 | 2,125 | 2,203 | 2,125 | 2,185 | 57,800 | 2,185 |
| 2015-08-27 | 2,060 | 2,121 | 2,044 | 2,079 | 70,000 | 2,079 |
| 2015-08-26 | 1,940 | 2,030 | 1,939 | 2,020 | 51,600 | 2,020 |
| 2015-08-25 | 1,879 | 2,070 | 1,870 | 1,939 | 113,400 | 1,939 |
| 2015-08-24 | 2,051 | 2,130 | 1,999 | 1,999 | 82,200 | 1,999 |
| 2015-08-21 | 2,186 | 2,238 | 2,172 | 2,180 | 66,200 | 2,180 |
| 2015-08-20 | 2,264 | 2,304 | 2,242 | 2,249 | 38,900 | 2,249 |
| 2015-08-19 | 2,328 | 2,328 | 2,270 | 2,283 | 50,800 | 2,283 |
| 2015-08-18 | 2,367 | 2,373 | 2,336 | 2,358 | 40,900 | 2,358 |
| 2015-08-17 | 2,389 | 2,389 | 2,320 | 2,334 | 37,700 | 2,334 |
| 2015-08-14 | 2,353 | 2,384 | 2,345 | 2,380 | 74,900 | 2,380 |
| 2015-08-13 | 2,398 | 2,398 | 2,335 | 2,353 | 81,600 | 2,353 |
| 2015-08-12 | 2,344 | 2,405 | 2,301 | 2,396 | 331,300 | 2,396 |
| 2015-08-11 | 2,280 | 2,317 | 2,260 | 2,297 | 79,800 | 2,297 |
| 2015-08-10 | 2,239 | 2,280 | 2,227 | 2,280 | 45,700 | 2,280 |
| 2015-08-07 | 2,227 | 2,239 | 2,211 | 2,239 | 47,800 | 2,239 |
| 2015-08-06 | 2,210 | 2,228 | 2,192 | 2,213 | 48,600 | 2,213 |
| 2015-08-05 | 2,153 | 2,206 | 2,145 | 2,179 | 38,800 | 2,179 |
| 2015-08-04 | 2,145 | 2,156 | 2,106 | 2,151 | 35,200 | 2,151 |
| 2015-08-03 | 2,185 | 2,195 | 2,135 | 2,144 | 39,800 | 2,144 |
| 2015-07-31 | 2,160 | 2,206 | 2,154 | 2,191 | 48,800 | 2,191 |
| 2015-07-30 | 2,144 | 2,182 | 2,144 | 2,158 | 57,200 | 2,158 |
| 2015-07-29 | 2,143 | 2,151 | 2,116 | 2,129 | 29,700 | 2,129 |
| 2015-07-28 | 2,116 | 2,167 | 2,103 | 2,139 | 42,500 | 2,139 |
| 2015-07-27 | 2,145 | 2,145 | 2,111 | 2,123 | 29,100 | 2,123 |
| 2015-07-24 | 2,119 | 2,139 | 2,107 | 2,137 | 39,100 | 2,137 |
| 2015-07-23 | 2,141 | 2,149 | 2,113 | 2,127 | 25,900 | 2,127 |
| 2015-07-22 | 2,141 | 2,155 | 2,130 | 2,135 | 23,000 | 2,135 |
| 2015-07-21 | 2,152 | 2,164 | 2,109 | 2,157 | 53,000 | 2,157 |
| 2015-07-17 | 2,150 | 2,151 | 2,128 | 2,151 | 38,700 | 2,151 |
| 2015-07-16 | 2,144 | 2,144 | 2,103 | 2,125 | 44,800 | 2,125 |
| 2015-07-15 | 2,140 | 2,144 | 2,102 | 2,139 | 44,200 | 2,139 |
| 2015-07-14 | 2,120 | 2,137 | 2,100 | 2,125 | 41,700 | 2,125 |
| 2015-07-13 | 2,094 | 2,100 | 2,064 | 2,074 | 33,600 | 2,074 |
| 2015-07-10 | 2,098 | 2,098 | 2,038 | 2,042 | 57,800 | 2,042 |
| 2015-07-09 | 2,010 | 2,069 | 1,927 | 2,064 | 131,100 | 2,064 |
| 2015-07-08 | 2,201 | 2,208 | 2,110 | 2,110 | 92,100 | 2,110 |
| 2015-07-07 | 2,226 | 2,265 | 2,204 | 2,204 | 50,100 | 2,204 |
| 2015-07-06 | 2,242 | 2,255 | 2,210 | 2,213 | 54,300 | 2,213 |
| 2015-07-03 | 2,333 | 2,335 | 2,285 | 2,290 | 52,800 | 2,290 |
| 2015-07-02 | 2,387 | 2,389 | 2,283 | 2,336 | 133,800 | 2,336 |
| 2015-07-01 | 2,281 | 2,395 | 2,280 | 2,371 | 323,000 | 2,371 |
| 2015-06-30 | 2,152 | 2,200 | 2,132 | 2,197 | 90,700 | 2,197 |
| 2015-06-29 | 2,133 | 2,133 | 2,102 | 2,102 | 72,800 | 2,102 |
| 2015-06-26 | 2,220 | 2,220 | 2,167 | 2,188 | 64,400 | 2,188 |
| 2015-06-25 | 2,255 | 2,255 | 2,220 | 2,230 | 43,800 | 2,230 |
| 2015-06-24 | 2,240 | 2,268 | 2,240 | 2,262 | 56,900 | 2,262 |
| 2015-06-23 | 2,225 | 2,250 | 2,218 | 2,250 | 40,800 | 2,250 |
| 2015-06-22 | 2,214 | 2,230 | 2,204 | 2,229 | 47,900 | 2,229 |
| 2015-06-19 | 2,227 | 2,230 | 2,202 | 2,220 | 60,800 | 2,220 |
| 2015-06-18 | 2,227 | 2,237 | 2,191 | 2,201 | 150,300 | 2,201 |
| 2015-06-17 | 2,293 | 2,299 | 2,230 | 2,236 | 154,000 | 2,236 |
| 2015-06-16 | 2,377 | 2,377 | 2,296 | 2,299 | 132,900 | 2,299 |
| 2015-06-15 | 2,348 | 2,407 | 2,343 | 2,395 | 88,100 | 2,395 |
| 2015-06-12 | 2,328 | 2,340 | 2,314 | 2,339 | 61,800 | 2,339 |
| 2015-06-11 | 2,338 | 2,338 | 2,319 | 2,327 | 28,400 | 2,327 |
| 2015-06-10 | 2,346 | 2,347 | 2,323 | 2,323 | 33,900 | 2,323 |
| 2015-06-09 | 2,374 | 2,374 | 2,313 | 2,313 | 50,200 | 2,313 |
| 2015-06-08 | 2,375 | 2,380 | 2,352 | 2,364 | 26,300 | 2,364 |
| 2015-06-05 | 2,350 | 2,394 | 2,350 | 2,375 | 58,200 | 2,375 |
| 2015-06-04 | 2,358 | 2,379 | 2,335 | 2,366 | 51,200 | 2,366 |
| 2015-06-03 | 2,326 | 2,353 | 2,323 | 2,346 | 31,400 | 2,346 |
| 2015-06-02 | 2,310 | 2,365 | 2,308 | 2,335 | 71,600 | 2,335 |
| 2015-06-01 | 2,294 | 2,315 | 2,284 | 2,310 | 35,700 | 2,310 |
| 2015-05-29 | 2,302 | 2,322 | 2,286 | 2,310 | 49,600 | 2,310 |
| 2015-05-28 | 2,333 | 2,348 | 2,301 | 2,307 | 52,400 | 2,307 |
| 2015-05-27 | 2,283 | 2,340 | 2,283 | 2,336 | 64,300 | 2,336 |
| 2015-05-26 | 2,311 | 2,316 | 2,283 | 2,295 | 52,200 | 2,295 |
| 2015-05-25 | 2,306 | 2,322 | 2,297 | 2,302 | 44,400 | 2,302 |
| 2015-05-22 | 2,335 | 2,335 | 2,310 | 2,314 | 28,100 | 2,314 |
| 2015-05-21 | 2,324 | 2,347 | 2,320 | 2,322 | 54,100 | 2,322 |
| 2015-05-20 | 2,300 | 2,326 | 2,288 | 2,317 | 87,300 | 2,317 |
| 2015-05-19 | 2,332 | 2,342 | 2,274 | 2,305 | 107,600 | 2,305 |
| 2015-05-18 | 2,374 | 2,380 | 2,334 | 2,339 | 37,500 | 2,339 |
| 2015-05-15 | 2,350 | 2,380 | 2,338 | 2,362 | 48,800 | 2,362 |
| 2015-05-14 | 2,352 | 2,360 | 2,313 | 2,334 | 72,800 | 2,334 |
| 2015-05-13 | 2,450 | 2,450 | 2,362 | 2,373 | 201,700 | 2,373 |
| 2015-05-12 | 2,381 | 2,403 | 2,370 | 2,387 | 37,700 | 2,387 |
| 2015-05-11 | 2,408 | 2,418 | 2,362 | 2,385 | 83,300 | 2,385 |
| 2015-05-08 | 2,398 | 2,440 | 2,394 | 2,436 | 42,700 | 2,436 |
| 2015-05-07 | 2,417 | 2,434 | 2,383 | 2,386 | 71,000 | 2,386 |
| 2015-05-01 | 2,441 | 2,452 | 2,403 | 2,414 | 81,100 | 2,414 |
| 2015-04-30 | 2,510 | 2,510 | 2,460 | 2,476 | 56,500 | 2,476 |
| 2015-04-28 | 2,498 | 2,525 | 2,491 | 2,510 | 49,700 | 2,510 |
| 2015-04-27 | 2,476 | 2,500 | 2,470 | 2,496 | 38,200 | 2,496 |
| 2015-04-24 | 2,463 | 2,484 | 2,448 | 2,473 | 30,700 | 2,473 |
| 2015-04-23 | 2,514 | 2,520 | 2,474 | 2,478 | 35,700 | 2,478 |
| 2015-04-22 | 2,489 | 2,515 | 2,476 | 2,499 | 53,300 | 2,499 |
| 2015-04-21 | 2,468 | 2,487 | 2,447 | 2,480 | 37,300 | 2,480 |
| 2015-04-20 | 2,458 | 2,485 | 2,443 | 2,445 | 55,600 | 2,445 |
| 2015-04-17 | 2,517 | 2,520 | 2,450 | 2,506 | 97,500 | 2,506 |
| 2015-04-16 | 2,465 | 2,509 | 2,465 | 2,509 | 61,100 | 2,509 |
| 2015-04-15 | 2,460 | 2,515 | 2,458 | 2,473 | 119,400 | 2,473 |
| 2015-04-14 | 2,390 | 2,474 | 2,382 | 2,456 | 143,300 | 2,456 |
| 2015-04-13 | 2,350 | 2,397 | 2,341 | 2,382 | 68,400 | 2,382 |
| 2015-04-10 | 2,337 | 2,368 | 2,318 | 2,344 | 72,600 | 2,344 |
| 2015-04-09 | 2,345 | 2,345 | 2,311 | 2,316 | 44,600 | 2,316 |
| 2015-04-08 | 2,336 | 2,369 | 2,322 | 2,323 | 34,800 | 2,323 |
| 2015-04-07 | 2,333 | 2,340 | 2,308 | 2,329 | 32,400 | 2,329 |
| 2015-04-06 | 2,323 | 2,332 | 2,305 | 2,316 | 26,100 | 2,316 |
| 2015-04-03 | 2,353 | 2,353 | 2,304 | 2,323 | 32,900 | 2,323 |
| 2015-04-02 | 2,300 | 2,372 | 2,300 | 2,329 | 78,900 | 2,329 |
| 2015-04-01 | 2,327 | 2,327 | 2,262 | 2,270 | 90,100 | 2,270 |
| 2015-03-31 | 2,376 | 2,408 | 2,320 | 2,327 | 77,200 | 2,327 |
| 2015-03-30 | 2,391 | 2,391 | 2,340 | 2,354 | 46,200 | 2,354 |
| 2015-03-27 | 2,391 | 2,449 | 2,365 | 2,382 | 84,500 | 2,382 |
| 2015-03-26 | 2,400 | 2,413 | 2,368 | 2,375 | 56,700 | 2,375 |
| 2015-03-25 | 2,400 | 2,421 | 2,386 | 2,410 | 50,600 | 2,410 |
| 2015-03-24 | 2,449 | 2,449 | 2,373 | 2,397 | 78,500 | 2,397 |
| 2015-03-23 | 2,360 | 2,447 | 2,360 | 2,446 | 121,900 | 2,446 |
| 2015-03-20 | 2,325 | 2,362 | 2,313 | 2,348 | 48,700 | 2,348 |
| 2015-03-19 | 2,349 | 2,349 | 2,301 | 2,313 | 34,200 | 2,313 |
| 2015-03-18 | 2,349 | 2,361 | 2,312 | 2,349 | 59,100 | 2,349 |
| 2015-03-17 | 2,377 | 2,385 | 2,337 | 2,365 | 93,400 | 2,365 |
| 2015-03-16 | 2,345 | 2,376 | 2,318 | 2,374 | 102,000 | 2,374 |
| 2015-03-13 | 2,292 | 2,347 | 2,260 | 2,329 | 224,300 | 2,329 |
| 2015-03-12 | 2,235 | 2,267 | 2,225 | 2,242 | 45,300 | 2,242 |
| 2015-03-11 | 2,219 | 2,243 | 2,213 | 2,224 | 37,800 | 2,224 |
| 2015-03-10 | 2,232 | 2,240 | 2,218 | 2,231 | 43,200 | 2,231 |
| 2015-03-09 | 2,202 | 2,244 | 2,202 | 2,224 | 41,900 | 2,224 |
| 2015-03-06 | 2,200 | 2,242 | 2,200 | 2,224 | 78,500 | 2,224 |
| 2015-03-05 | 2,241 | 2,280 | 2,228 | 2,230 | 77,500 | 2,230 |
| 2015-03-04 | 2,210 | 2,236 | 2,181 | 2,220 | 100,600 | 2,220 |
| 2015-03-03 | 2,348 | 2,358 | 2,220 | 2,227 | 167,500 | 2,227 |
| 2015-03-02 | 2,268 | 2,343 | 2,254 | 2,325 | 244,700 | 2,325 |
| 2015-02-27 | 2,210 | 2,212 | 2,180 | 2,184 | 73,800 | 2,184 |
| 2015-02-26 | 2,205 | 2,224 | 2,195 | 2,210 | 61,600 | 2,210 |
| 2015-02-25 | 2,215 | 2,225 | 2,199 | 2,205 | 73,800 | 2,205 |
| 2015-02-24 | 2,220 | 2,227 | 2,187 | 2,211 | 69,300 | 2,211 |
| 2015-02-23 | 2,219 | 2,234 | 2,205 | 2,214 | 65,800 | 2,214 |
| 2015-02-20 | 2,225 | 2,256 | 2,217 | 2,231 | 57,900 | 2,231 |
| 2015-02-19 | 2,281 | 2,298 | 2,214 | 2,231 | 121,200 | 2,231 |
| 2015-02-18 | 2,271 | 2,309 | 2,263 | 2,276 | 66,100 | 2,276 |
| 2015-02-17 | 2,238 | 2,310 | 2,214 | 2,271 | 101,400 | 2,271 |
| 2015-02-16 | 2,230 | 2,280 | 2,216 | 2,233 | 82,500 | 2,233 |
| 2015-02-13 | 2,216 | 2,240 | 2,200 | 2,228 | 85,800 | 2,228 |
| 2015-02-12 | 2,238 | 2,244 | 2,191 | 2,199 | 121,900 | 2,199 |
| 2015-02-10 | 2,230 | 2,238 | 2,186 | 2,200 | 109,800 | 2,200 |
| 2015-02-09 | 2,248 | 2,250 | 2,165 | 2,237 | 208,900 | 2,237 |
| 2015-02-06 | 2,358 | 2,385 | 2,000 | 2,112 | 261,900 | 2,112 |
| 2015-02-05 | 2,366 | 2,385 | 2,329 | 2,344 | 48,000 | 2,344 |
| 2015-02-04 | 2,380 | 2,410 | 2,371 | 2,384 | 56,800 | 2,384 |
| 2015-02-03 | 2,430 | 2,445 | 2,353 | 2,358 | 66,900 | 2,358 |
| 2015-02-02 | 2,444 | 2,445 | 2,390 | 2,422 | 82,700 | 2,422 |
| 2015-01-30 | 2,424 | 2,469 | 2,424 | 2,463 | 76,900 | 2,463 |
| 2015-01-29 | 2,413 | 2,458 | 2,401 | 2,406 | 71,500 | 2,406 |
| 2015-01-28 | 2,375 | 2,440 | 2,368 | 2,432 | 60,800 | 2,432 |
| 2015-01-27 | 2,415 | 2,420 | 2,355 | 2,393 | 56,100 | 2,393 |
| 2015-01-26 | 2,425 | 2,425 | 2,376 | 2,406 | 44,100 | 2,406 |
| 2015-01-23 | 2,395 | 2,448 | 2,377 | 2,429 | 136,500 | 2,429 |
| 2015-01-22 | 2,306 | 2,347 | 2,291 | 2,345 | 72,600 | 2,345 |
| 2015-01-21 | 2,383 | 2,409 | 2,288 | 2,306 | 163,400 | 2,306 |
| 2015-01-20 | 2,264 | 2,595 | 2,245 | 2,433 | 525,300 | 2,433 |
| 2015-01-19 | 2,162 | 2,193 | 2,133 | 2,144 | 77,900 | 2,144 |
| 2015-01-16 | 2,233 | 2,250 | 2,172 | 2,212 | 82,600 | 2,212 |
| 2015-01-15 | 2,226 | 2,300 | 2,226 | 2,283 | 60,400 | 2,283 |
| 2015-01-14 | 2,292 | 2,298 | 2,239 | 2,246 | 82,100 | 2,246 |
| 2015-01-13 | 2,338 | 2,338 | 2,252 | 2,293 | 73,800 | 2,293 |
| 2015-01-09 | 2,300 | 2,371 | 2,300 | 2,338 | 129,500 | 2,338 |
| 2015-01-08 | 2,243 | 2,312 | 2,240 | 2,296 | 88,000 | 2,296 |
| 2015-01-07 | 2,223 | 2,241 | 2,200 | 2,206 | 117,300 | 2,206 |
| 2015-01-06 | 2,304 | 2,304 | 2,250 | 2,250 | 112,800 | 2,250 |
| 2015-01-05 | 2,350 | 2,391 | 2,345 | 2,352 | 53,800 | 2,352 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
