6351 (株)鶴見製作所 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 | 1,998 | 2,010 | 1,875 | 1,994 | 9,000 | 1,994 |
| 2015-12-29 | 1,979 | 2,005 | 1,948 | 1,985 | 6,600 | 1,985 |
| 2015-12-28 | 1,926 | 2,012 | 1,926 | 1,986 | 5,400 | 1,986 |
| 2015-12-25 | 1,984 | 1,984 | 1,923 | 1,936 | 7,100 | 1,936 |
| 2015-12-24 | 2,000 | 2,000 | 1,954 | 1,984 | 9,400 | 1,984 |
| 2015-12-22 | 1,986 | 2,003 | 1,977 | 1,997 | 5,600 | 1,997 |
| 2015-12-21 | 2,015 | 2,030 | 1,974 | 1,981 | 12,900 | 1,981 |
| 2015-12-18 | 2,023 | 2,049 | 1,996 | 2,039 | 33,600 | 2,039 |
| 2015-12-17 | 1,977 | 1,988 | 1,932 | 1,983 | 16,300 | 1,983 |
| 2015-12-16 | 1,842 | 1,900 | 1,842 | 1,897 | 14,500 | 1,897 |
| 2015-12-15 | 1,866 | 1,880 | 1,839 | 1,841 | 5,400 | 1,841 |
| 2015-12-14 | 1,875 | 1,889 | 1,850 | 1,872 | 12,600 | 1,872 |
| 2015-12-11 | 1,891 | 1,903 | 1,882 | 1,895 | 36,900 | 1,895 |
| 2015-12-10 | 1,887 | 1,919 | 1,862 | 1,869 | 29,700 | 1,869 |
| 2015-12-09 | 1,938 | 1,949 | 1,879 | 1,881 | 14,900 | 1,881 |
| 2015-12-08 | 1,977 | 1,981 | 1,934 | 1,938 | 11,200 | 1,938 |
| 2015-12-07 | 1,974 | 1,998 | 1,960 | 1,961 | 11,700 | 1,961 |
| 2015-12-04 | 1,981 | 2,000 | 1,971 | 1,973 | 12,300 | 1,973 |
| 2015-12-03 | 2,018 | 2,044 | 2,015 | 2,021 | 11,800 | 2,021 |
| 2015-12-02 | 2,035 | 2,062 | 2,020 | 2,040 | 11,800 | 2,040 |
| 2015-12-01 | 2,050 | 2,098 | 2,044 | 2,055 | 10,600 | 2,055 |
| 2015-11-30 | 2,050 | 2,050 | 2,027 | 2,050 | 13,000 | 2,050 |
| 2015-11-27 | 2,050 | 2,064 | 2,020 | 2,030 | 4,800 | 2,030 |
| 2015-11-26 | 2,034 | 2,063 | 2,006 | 2,020 | 7,100 | 2,020 |
| 2015-11-25 | 2,091 | 2,091 | 1,978 | 2,013 | 20,200 | 2,013 |
| 2015-11-24 | 2,023 | 2,084 | 2,022 | 2,077 | 11,400 | 2,077 |
| 2015-11-20 | 2,050 | 2,055 | 2,036 | 2,050 | 12,800 | 2,050 |
| 2015-11-19 | 2,044 | 2,058 | 2,039 | 2,046 | 11,300 | 2,046 |
| 2015-11-18 | 2,065 | 2,080 | 2,027 | 2,050 | 12,100 | 2,050 |
| 2015-11-17 | 2,088 | 2,098 | 2,046 | 2,068 | 13,800 | 2,068 |
| 2015-11-16 | 2,067 | 2,106 | 2,067 | 2,078 | 14,200 | 2,078 |
| 2015-11-13 | 2,060 | 2,118 | 2,023 | 2,117 | 29,400 | 2,117 |
| 2015-11-12 | 2,220 | 2,240 | 2,063 | 2,067 | 42,400 | 2,067 |
| 2015-11-11 | 2,284 | 2,288 | 2,178 | 2,270 | 21,400 | 2,270 |
| 2015-11-10 | 2,234 | 2,293 | 2,185 | 2,284 | 15,100 | 2,284 |
| 2015-11-09 | 2,176 | 2,274 | 2,157 | 2,269 | 20,600 | 2,269 |
| 2015-11-06 | 2,239 | 2,247 | 2,140 | 2,176 | 18,000 | 2,176 |
| 2015-11-05 | 2,242 | 2,270 | 2,242 | 2,262 | 11,400 | 2,262 |
| 2015-11-04 | 2,200 | 2,271 | 2,199 | 2,240 | 18,200 | 2,240 |
| 2015-11-02 | 2,225 | 2,237 | 2,155 | 2,162 | 16,900 | 2,162 |
| 2015-10-30 | 2,100 | 2,238 | 2,096 | 2,223 | 43,100 | 2,223 |
| 2015-10-29 | 2,070 | 2,103 | 2,062 | 2,091 | 12,000 | 2,091 |
| 2015-10-28 | 2,080 | 2,090 | 2,063 | 2,088 | 11,900 | 2,088 |
| 2015-10-27 | 2,050 | 2,090 | 2,025 | 2,090 | 25,900 | 2,090 |
| 2015-10-26 | 2,050 | 2,050 | 2,005 | 2,037 | 10,200 | 2,037 |
| 2015-10-23 | 2,050 | 2,050 | 2,025 | 2,049 | 14,400 | 2,049 |
| 2015-10-22 | 2,025 | 2,050 | 2,015 | 2,032 | 8,400 | 2,032 |
| 2015-10-21 | 2,028 | 2,046 | 2,022 | 2,046 | 7,500 | 2,046 |
| 2015-10-20 | 2,034 | 2,042 | 2,002 | 2,028 | 11,300 | 2,028 |
| 2015-10-19 | 2,038 | 2,038 | 1,973 | 2,021 | 9,400 | 2,021 |
| 2015-10-16 | 2,010 | 2,045 | 2,004 | 2,044 | 65,000 | 2,044 |
| 2015-10-15 | 1,983 | 2,009 | 1,983 | 2,009 | 7,800 | 2,009 |
| 2015-10-14 | 1,976 | 2,000 | 1,962 | 1,982 | 10,900 | 1,982 |
| 2015-10-13 | 1,991 | 2,010 | 1,951 | 2,010 | 16,700 | 2,010 |
| 2015-10-09 | 1,995 | 1,999 | 1,970 | 1,994 | 6,700 | 1,994 |
| 2015-10-08 | 2,010 | 2,010 | 1,980 | 1,990 | 6,200 | 1,990 |
| 2015-10-07 | 1,999 | 2,011 | 1,965 | 2,011 | 11,700 | 2,011 |
| 2015-10-06 | 1,990 | 2,011 | 1,990 | 1,999 | 13,800 | 1,999 |
| 2015-10-05 | 1,994 | 2,000 | 1,964 | 1,987 | 6,300 | 1,987 |
| 2015-10-02 | 1,994 | 2,000 | 1,908 | 2,000 | 11,000 | 2,000 |
| 2015-10-01 | 1,944 | 2,010 | 1,944 | 2,004 | 19,400 | 2,004 |
| 2015-09-30 | 1,940 | 1,959 | 1,873 | 1,916 | 21,000 | 1,916 |
| 2015-09-29 | 1,945 | 1,955 | 1,905 | 1,912 | 17,200 | 1,912 |
| 2015-09-28 | 1,980 | 1,991 | 1,860 | 1,982 | 27,000 | 1,982 |
| 2015-09-25 | 1,890 | 2,004 | 1,876 | 1,980 | 25,500 | 1,980 |
| 2015-09-24 | 1,929 | 1,957 | 1,880 | 1,882 | 24,400 | 1,882 |
| 2015-09-18 | 1,990 | 1,990 | 1,910 | 1,969 | 24,100 | 1,969 |
| 2015-09-17 | 1,990 | 2,010 | 1,971 | 1,987 | 23,900 | 1,987 |
| 2015-09-16 | 2,011 | 2,011 | 1,964 | 1,990 | 11,000 | 1,990 |
| 2015-09-15 | 1,977 | 2,046 | 1,966 | 2,011 | 51,000 | 2,011 |
| 2015-09-14 | 1,941 | 1,999 | 1,923 | 1,978 | 37,800 | 1,978 |
| 2015-09-11 | 1,978 | 1,983 | 1,910 | 1,939 | 62,300 | 1,939 |
| 2015-09-10 | 1,749 | 1,889 | 1,707 | 1,872 | 40,700 | 1,872 |
| 2015-09-09 | 1,764 | 1,790 | 1,728 | 1,788 | 16,600 | 1,788 |
| 2015-09-08 | 1,759 | 1,759 | 1,685 | 1,708 | 8,800 | 1,708 |
| 2015-09-07 | 1,703 | 1,804 | 1,652 | 1,767 | 11,600 | 1,767 |
| 2015-09-04 | 1,798 | 1,798 | 1,681 | 1,720 | 16,200 | 1,720 |
| 2015-09-03 | 1,745 | 1,844 | 1,741 | 1,778 | 19,800 | 1,778 |
| 2015-09-02 | 1,741 | 1,839 | 1,697 | 1,751 | 21,000 | 1,751 |
| 2015-09-01 | 1,871 | 1,871 | 1,782 | 1,787 | 18,700 | 1,787 |
| 2015-08-31 | 1,866 | 1,872 | 1,813 | 1,867 | 16,900 | 1,867 |
| 2015-08-28 | 1,818 | 1,894 | 1,795 | 1,848 | 31,100 | 1,848 |
| 2015-08-27 | 1,743 | 1,830 | 1,720 | 1,738 | 25,900 | 1,738 |
| 2015-08-26 | 1,621 | 1,719 | 1,621 | 1,716 | 26,700 | 1,716 |
| 2015-08-25 | 1,615 | 1,755 | 1,612 | 1,622 | 30,900 | 1,622 |
| 2015-08-24 | 1,720 | 1,810 | 1,702 | 1,710 | 28,300 | 1,710 |
| 2015-08-21 | 1,823 | 1,860 | 1,720 | 1,791 | 28,400 | 1,791 |
| 2015-08-20 | 1,920 | 1,949 | 1,882 | 1,884 | 18,000 | 1,884 |
| 2015-08-19 | 1,973 | 1,993 | 1,925 | 1,931 | 13,600 | 1,931 |
| 2015-08-18 | 1,998 | 2,010 | 1,920 | 2,007 | 16,800 | 2,007 |
| 2015-08-17 | 1,991 | 1,999 | 1,979 | 1,997 | 4,800 | 1,997 |
| 2015-08-14 | 1,983 | 1,993 | 1,973 | 1,991 | 3,800 | 1,991 |
| 2015-08-13 | 1,967 | 1,995 | 1,959 | 1,983 | 9,100 | 1,983 |
| 2015-08-12 | 1,971 | 1,998 | 1,944 | 1,979 | 11,300 | 1,979 |
| 2015-08-11 | 2,000 | 2,000 | 1,958 | 1,967 | 12,400 | 1,967 |
| 2015-08-10 | 1,940 | 2,015 | 1,939 | 2,011 | 21,300 | 2,011 |
| 2015-08-07 | 1,893 | 1,948 | 1,893 | 1,931 | 16,700 | 1,931 |
| 2015-08-06 | 1,908 | 1,963 | 1,906 | 1,922 | 21,400 | 1,922 |
| 2015-08-05 | 1,920 | 1,947 | 1,881 | 1,920 | 11,800 | 1,920 |
| 2015-08-04 | 1,930 | 1,940 | 1,918 | 1,939 | 8,000 | 1,939 |
| 2015-08-03 | 1,934 | 1,939 | 1,907 | 1,926 | 2,700 | 1,926 |
| 2015-07-31 | 1,918 | 1,939 | 1,908 | 1,937 | 13,800 | 1,937 |
| 2015-07-30 | 1,904 | 1,910 | 1,893 | 1,900 | 8,500 | 1,900 |
| 2015-07-29 | 1,888 | 1,914 | 1,888 | 1,904 | 9,600 | 1,904 |
| 2015-07-28 | 1,861 | 1,931 | 1,861 | 1,900 | 16,800 | 1,900 |
| 2015-07-27 | 1,933 | 1,933 | 1,870 | 1,893 | 23,500 | 1,893 |
| 2015-07-24 | 1,959 | 1,959 | 1,934 | 1,937 | 16,300 | 1,937 |
| 2015-07-23 | 1,961 | 1,973 | 1,935 | 1,972 | 18,500 | 1,972 |
| 2015-07-22 | 1,980 | 1,993 | 1,961 | 1,962 | 8,900 | 1,962 |
| 2015-07-21 | 2,002 | 2,006 | 1,962 | 2,004 | 16,100 | 2,004 |
| 2015-07-17 | 2,061 | 2,061 | 1,984 | 2,005 | 40,400 | 2,005 |
| 2015-07-16 | 1,978 | 2,011 | 1,962 | 2,011 | 42,200 | 2,011 |
| 2015-07-15 | 1,941 | 1,967 | 1,925 | 1,966 | 20,400 | 1,966 |
| 2015-07-14 | 1,930 | 1,946 | 1,921 | 1,939 | 13,600 | 1,939 |
| 2015-07-13 | 1,857 | 1,891 | 1,838 | 1,880 | 15,800 | 1,880 |
| 2015-07-10 | 1,878 | 1,898 | 1,836 | 1,846 | 19,200 | 1,846 |
| 2015-07-09 | 1,851 | 1,884 | 1,763 | 1,864 | 24,900 | 1,864 |
| 2015-07-08 | 1,897 | 1,936 | 1,878 | 1,878 | 22,000 | 1,878 |
| 2015-07-07 | 1,911 | 1,969 | 1,902 | 1,912 | 16,200 | 1,912 |
| 2015-07-06 | 1,869 | 1,926 | 1,860 | 1,883 | 17,400 | 1,883 |
| 2015-07-03 | 1,920 | 1,920 | 1,897 | 1,909 | 12,900 | 1,909 |
| 2015-07-02 | 1,904 | 1,925 | 1,901 | 1,920 | 11,600 | 1,920 |
| 2015-07-01 | 1,936 | 1,949 | 1,909 | 1,935 | 17,600 | 1,935 |
| 2015-06-30 | 1,877 | 1,941 | 1,855 | 1,937 | 36,900 | 1,937 |
| 2015-06-29 | 1,890 | 1,903 | 1,855 | 1,877 | 25,800 | 1,877 |
| 2015-06-26 | 1,903 | 1,922 | 1,895 | 1,902 | 12,300 | 1,902 |
| 2015-06-25 | 1,931 | 1,931 | 1,901 | 1,904 | 11,900 | 1,904 |
| 2015-06-24 | 1,925 | 1,950 | 1,906 | 1,937 | 21,800 | 1,937 |
| 2015-06-23 | 1,950 | 1,950 | 1,913 | 1,924 | 21,500 | 1,924 |
| 2015-06-22 | 1,906 | 1,947 | 1,900 | 1,916 | 18,600 | 1,916 |
| 2015-06-19 | 1,978 | 1,982 | 1,899 | 1,899 | 60,100 | 1,899 |
| 2015-06-18 | 1,890 | 1,967 | 1,890 | 1,944 | 46,400 | 1,944 |
| 2015-06-17 | 1,851 | 1,900 | 1,849 | 1,899 | 33,500 | 1,899 |
| 2015-06-16 | 1,860 | 1,917 | 1,803 | 1,841 | 60,200 | 1,841 |
| 2015-06-15 | 1,897 | 1,929 | 1,855 | 1,864 | 40,800 | 1,864 |
| 2015-06-12 | 1,951 | 1,951 | 1,880 | 1,896 | 44,000 | 1,896 |
| 2015-06-11 | 1,925 | 1,957 | 1,917 | 1,923 | 37,000 | 1,923 |
| 2015-06-10 | 1,860 | 1,888 | 1,854 | 1,872 | 15,600 | 1,872 |
| 2015-06-09 | 1,869 | 1,931 | 1,869 | 1,877 | 34,400 | 1,877 |
| 2015-06-08 | 1,921 | 1,941 | 1,888 | 1,898 | 54,900 | 1,898 |
| 2015-06-05 | 1,901 | 1,943 | 1,901 | 1,931 | 14,600 | 1,931 |
| 2015-06-04 | 1,944 | 1,948 | 1,925 | 1,927 | 23,400 | 1,927 |
| 2015-06-03 | 1,933 | 1,954 | 1,932 | 1,944 | 16,400 | 1,944 |
| 2015-06-02 | 1,923 | 1,967 | 1,918 | 1,959 | 32,200 | 1,959 |
| 2015-06-01 | 1,867 | 1,929 | 1,867 | 1,923 | 36,400 | 1,923 |
| 2015-05-29 | 1,855 | 1,880 | 1,842 | 1,854 | 65,200 | 1,854 |
| 2015-05-28 | 1,830 | 1,860 | 1,816 | 1,823 | 32,200 | 1,823 |
| 2015-05-27 | 1,808 | 1,825 | 1,794 | 1,821 | 21,200 | 1,821 |
| 2015-05-26 | 1,813 | 1,815 | 1,795 | 1,802 | 16,300 | 1,802 |
| 2015-05-25 | 1,825 | 1,835 | 1,794 | 1,798 | 54,000 | 1,798 |
| 2015-05-22 | 1,802 | 1,819 | 1,786 | 1,814 | 20,800 | 1,814 |
| 2015-05-21 | 1,825 | 1,825 | 1,797 | 1,800 | 38,200 | 1,800 |
| 2015-05-20 | 1,776 | 1,805 | 1,751 | 1,795 | 110,100 | 1,795 |
| 2015-05-19 | 1,750 | 1,799 | 1,712 | 1,753 | 126,000 | 1,753 |
| 2015-05-18 | 1,713 | 1,757 | 1,713 | 1,730 | 55,000 | 1,730 |
| 2015-05-15 | 1,704 | 1,730 | 1,704 | 1,711 | 19,000 | 1,711 |
| 2015-05-14 | 1,716 | 1,731 | 1,706 | 1,717 | 19,100 | 1,717 |
| 2015-05-13 | 1,710 | 1,734 | 1,710 | 1,727 | 23,900 | 1,727 |
| 2015-05-12 | 1,730 | 1,750 | 1,712 | 1,727 | 27,200 | 1,727 |
| 2015-05-11 | 1,755 | 1,755 | 1,731 | 1,734 | 38,700 | 1,734 |
| 2015-05-08 | 1,767 | 1,775 | 1,728 | 1,745 | 45,700 | 1,745 |
| 2015-05-07 | 1,783 | 1,793 | 1,763 | 1,767 | 44,700 | 1,767 |
| 2015-05-01 | 1,780 | 1,830 | 1,780 | 1,805 | 41,900 | 1,805 |
| 2015-04-30 | 1,805 | 1,807 | 1,797 | 1,804 | 21,900 | 1,804 |
| 2015-04-28 | 1,799 | 1,820 | 1,799 | 1,816 | 16,400 | 1,816 |
| 2015-04-27 | 1,820 | 1,820 | 1,774 | 1,799 | 17,900 | 1,799 |
| 2015-04-24 | 1,800 | 1,808 | 1,797 | 1,802 | 18,900 | 1,802 |
| 2015-04-23 | 1,818 | 1,818 | 1,767 | 1,807 | 14,300 | 1,807 |
| 2015-04-22 | 1,823 | 1,823 | 1,795 | 1,815 | 17,800 | 1,815 |
| 2015-04-21 | 1,810 | 1,823 | 1,781 | 1,801 | 21,000 | 1,801 |
| 2015-04-20 | 1,800 | 1,802 | 1,756 | 1,800 | 30,400 | 1,800 |
| 2015-04-17 | 1,788 | 1,809 | 1,782 | 1,802 | 53,600 | 1,802 |
| 2015-04-16 | 1,775 | 1,788 | 1,772 | 1,778 | 21,300 | 1,778 |
| 2015-04-15 | 1,760 | 1,775 | 1,749 | 1,773 | 20,100 | 1,773 |
| 2015-04-14 | 1,774 | 1,787 | 1,759 | 1,767 | 24,500 | 1,767 |
| 2015-04-13 | 1,731 | 1,770 | 1,713 | 1,752 | 53,700 | 1,752 |
| 2015-04-10 | 1,735 | 1,735 | 1,717 | 1,721 | 30,200 | 1,721 |
| 2015-04-09 | 1,718 | 1,735 | 1,712 | 1,719 | 18,300 | 1,719 |
| 2015-04-08 | 1,736 | 1,741 | 1,712 | 1,720 | 27,600 | 1,720 |
| 2015-04-07 | 1,727 | 1,747 | 1,723 | 1,735 | 15,400 | 1,735 |
| 2015-04-06 | 1,717 | 1,741 | 1,712 | 1,727 | 19,400 | 1,727 |
| 2015-04-03 | 1,782 | 1,796 | 1,739 | 1,747 | 33,200 | 1,747 |
| 2015-04-02 | 1,741 | 1,777 | 1,741 | 1,759 | 34,600 | 1,759 |
| 2015-04-01 | 1,718 | 1,750 | 1,706 | 1,734 | 23,800 | 1,734 |
| 2015-03-31 | 1,703 | 1,740 | 1,703 | 1,707 | 14,300 | 1,707 |
| 2015-03-30 | 1,714 | 1,714 | 1,634 | 1,694 | 19,600 | 1,694 |
| 2015-03-27 | 1,726 | 1,753 | 1,697 | 1,703 | 19,700 | 1,703 |
| 2015-03-26 | 1,740 | 1,741 | 1,713 | 1,730 | 19,500 | 1,730 |
| 2015-03-25 | 1,751 | 1,757 | 1,732 | 1,740 | 27,400 | 1,740 |
| 2015-03-24 | 1,748 | 1,748 | 1,721 | 1,741 | 31,000 | 1,741 |
| 2015-03-23 | 1,750 | 1,763 | 1,748 | 1,751 | 18,800 | 1,751 |
| 2015-03-20 | 1,769 | 1,769 | 1,743 | 1,755 | 26,300 | 1,755 |
| 2015-03-19 | 1,782 | 1,797 | 1,753 | 1,768 | 19,100 | 1,768 |
| 2015-03-18 | 1,790 | 1,800 | 1,766 | 1,779 | 26,900 | 1,779 |
| 2015-03-17 | 1,826 | 1,826 | 1,791 | 1,795 | 33,400 | 1,795 |
| 2015-03-16 | 1,830 | 1,835 | 1,804 | 1,811 | 24,400 | 1,811 |
| 2015-03-13 | 1,792 | 1,836 | 1,791 | 1,830 | 45,800 | 1,830 |
| 2015-03-12 | 1,801 | 1,813 | 1,790 | 1,792 | 20,300 | 1,792 |
| 2015-03-11 | 1,806 | 1,810 | 1,794 | 1,795 | 28,000 | 1,795 |
| 2015-03-10 | 1,823 | 1,841 | 1,803 | 1,806 | 32,700 | 1,806 |
| 2015-03-09 | 1,808 | 1,830 | 1,803 | 1,805 | 23,700 | 1,805 |
| 2015-03-06 | 1,849 | 1,859 | 1,835 | 1,840 | 21,400 | 1,840 |
| 2015-03-05 | 1,890 | 1,890 | 1,845 | 1,850 | 25,800 | 1,850 |
| 2015-03-04 | 1,882 | 1,891 | 1,835 | 1,890 | 18,900 | 1,890 |
| 2015-03-03 | 1,921 | 1,945 | 1,882 | 1,892 | 24,700 | 1,892 |
| 2015-03-02 | 1,943 | 1,958 | 1,926 | 1,929 | 24,200 | 1,929 |
| 2015-02-27 | 1,955 | 1,983 | 1,942 | 1,952 | 18,100 | 1,952 |
| 2015-02-26 | 1,957 | 1,987 | 1,956 | 1,972 | 16,400 | 1,972 |
| 2015-02-25 | 1,970 | 1,993 | 1,959 | 1,971 | 12,600 | 1,971 |
| 2015-02-24 | 1,999 | 2,005 | 1,959 | 1,963 | 19,900 | 1,963 |
| 2015-02-23 | 1,993 | 2,003 | 1,959 | 1,963 | 13,600 | 1,963 |
| 2015-02-20 | 2,000 | 2,020 | 1,965 | 2,004 | 44,500 | 2,004 |
| 2015-02-19 | 1,971 | 2,000 | 1,962 | 1,995 | 18,500 | 1,995 |
| 2015-02-18 | 1,937 | 1,986 | 1,937 | 1,963 | 24,100 | 1,963 |
| 2015-02-17 | 1,965 | 1,970 | 1,897 | 1,950 | 30,400 | 1,950 |
| 2015-02-16 | 1,947 | 1,973 | 1,900 | 1,941 | 27,600 | 1,941 |
| 2015-02-13 | 1,975 | 1,975 | 1,925 | 1,971 | 25,500 | 1,971 |
| 2015-02-12 | 1,997 | 1,999 | 1,935 | 1,991 | 27,600 | 1,991 |
| 2015-02-10 | 2,000 | 2,000 | 1,950 | 1,973 | 15,000 | 1,973 |
| 2015-02-09 | 1,995 | 2,000 | 1,945 | 1,997 | 12,700 | 1,997 |
| 2015-02-06 | 1,970 | 1,990 | 1,946 | 1,981 | 21,200 | 1,981 |
| 2015-02-05 | 1,960 | 1,967 | 1,914 | 1,966 | 18,600 | 1,966 |
| 2015-02-04 | 1,943 | 1,987 | 1,904 | 1,950 | 19,600 | 1,950 |
| 2015-02-03 | 1,995 | 1,997 | 1,913 | 1,921 | 16,600 | 1,921 |
| 2015-02-02 | 1,980 | 1,995 | 1,925 | 1,979 | 21,800 | 1,979 |
| 2015-01-30 | 1,981 | 1,981 | 1,952 | 1,977 | 9,100 | 1,977 |
| 2015-01-29 | 1,927 | 1,974 | 1,927 | 1,950 | 15,700 | 1,950 |
| 2015-01-28 | 1,919 | 1,987 | 1,893 | 1,965 | 12,300 | 1,965 |
| 2015-01-27 | 1,860 | 1,933 | 1,858 | 1,915 | 23,300 | 1,915 |
| 2015-01-26 | 1,820 | 1,875 | 1,820 | 1,844 | 13,700 | 1,844 |
| 2015-01-23 | 1,854 | 1,863 | 1,803 | 1,857 | 18,300 | 1,857 |
| 2015-01-22 | 1,814 | 1,833 | 1,801 | 1,829 | 18,100 | 1,829 |
| 2015-01-21 | 1,860 | 1,865 | 1,812 | 1,812 | 19,800 | 1,812 |
| 2015-01-20 | 1,849 | 1,871 | 1,811 | 1,860 | 13,300 | 1,860 |
| 2015-01-19 | 1,838 | 1,853 | 1,811 | 1,827 | 11,300 | 1,827 |
| 2015-01-16 | 1,811 | 1,840 | 1,804 | 1,807 | 14,900 | 1,807 |
| 2015-01-15 | 1,801 | 1,900 | 1,775 | 1,854 | 20,200 | 1,854 |
| 2015-01-14 | 1,819 | 1,833 | 1,806 | 1,809 | 10,200 | 1,809 |
| 2015-01-13 | 1,843 | 1,857 | 1,811 | 1,835 | 12,700 | 1,835 |
| 2015-01-09 | 1,843 | 1,866 | 1,843 | 1,859 | 14,900 | 1,859 |
| 2015-01-08 | 1,860 | 1,879 | 1,843 | 1,860 | 11,000 | 1,860 |
| 2015-01-07 | 1,860 | 1,910 | 1,860 | 1,864 | 21,500 | 1,864 |
| 2015-01-06 | 1,911 | 1,915 | 1,881 | 1,898 | 29,800 | 1,898 |
| 2015-01-05 | 1,940 | 1,940 | 1,918 | 1,924 | 13,100 | 1,924 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
