6365 (株)電業社機械製作所 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 | 1,945 | 1,965 | 1,940 | 1,964 | 1,500 | 1,964 |
| 2015-12-29 | 1,945 | 1,956 | 1,945 | 1,956 | 800 | 1,956 |
| 2015-12-28 | 1,968 | 1,968 | 1,941 | 1,956 | 2,300 | 1,956 |
| 2015-12-25 | 1,949 | 1,959 | 1,918 | 1,937 | 5,000 | 1,937 |
| 2015-12-24 | 1,963 | 1,963 | 1,916 | 1,930 | 7,300 | 1,930 |
| 2015-12-22 | 1,930 | 1,930 | 1,917 | 1,930 | 1,700 | 1,930 |
| 2015-12-21 | 1,870 | 1,895 | 1,860 | 1,895 | 2,100 | 1,895 |
| 2015-12-18 | 1,883 | 1,892 | 1,855 | 1,870 | 3,200 | 1,870 |
| 2015-12-17 | 1,895 | 1,900 | 1,895 | 1,896 | 800 | 1,896 |
| 2015-12-16 | 1,922 | 1,925 | 1,890 | 1,895 | 1,300 | 1,895 |
| 2015-12-15 | 1,912 | 1,912 | 1,901 | 1,909 | 2,200 | 1,909 |
| 2015-12-14 | 1,930 | 1,940 | 1,901 | 1,912 | 1,600 | 1,912 |
| 2015-12-11 | 1,974 | 1,974 | 1,918 | 1,920 | 3,100 | 1,920 |
| 2015-12-10 | 1,904 | 1,924 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2015-12-09 | 1,909 | 1,925 | 1,909 | 1,923 | 1,400 | 1,923 |
| 2015-12-08 | 1,931 | 1,931 | 1,921 | 1,928 | 1,200 | 1,928 |
| 2015-12-07 | 1,919 | 1,944 | 1,916 | 1,944 | 3,800 | 1,944 |
| 2015-12-04 | 1,901 | 1,918 | 1,901 | 1,918 | 1,000 | 1,918 |
| 2015-12-03 | 1,889 | 1,908 | 1,888 | 1,903 | 800 | 1,903 |
| 2015-12-02 | 1,889 | 1,900 | 1,887 | 1,889 | 800 | 1,889 |
| 2015-12-01 | 1,885 | 1,908 | 1,885 | 1,889 | 1,800 | 1,889 |
| 2015-11-30 | 1,885 | 1,925 | 1,880 | 1,885 | 2,600 | 1,885 |
| 2015-11-27 | 1,881 | 1,892 | 1,881 | 1,881 | 1,000 | 1,881 |
| 2015-11-26 | 1,890 | 1,892 | 1,875 | 1,881 | 1,900 | 1,881 |
| 2015-11-25 | 1,908 | 1,908 | 1,853 | 1,867 | 2,800 | 1,867 |
| 2015-11-24 | 1,879 | 1,879 | 1,850 | 1,868 | 3,300 | 1,868 |
| 2015-11-20 | 1,848 | 1,856 | 1,841 | 1,853 | 1,100 | 1,853 |
| 2015-11-19 | 1,845 | 1,869 | 1,840 | 1,848 | 1,000 | 1,848 |
| 2015-11-18 | 1,850 | 1,890 | 1,830 | 1,850 | 1,300 | 1,850 |
| 2015-11-17 | 1,852 | 1,890 | 1,833 | 1,833 | 1,300 | 1,833 |
| 2015-11-16 | 1,824 | 1,870 | 1,824 | 1,870 | 1,000 | 1,870 |
| 2015-11-13 | 1,821 | 1,833 | 1,821 | 1,833 | 300 | 1,833 |
| 2015-11-12 | 1,822 | 1,823 | 1,822 | 1,822 | 1,400 | 1,822 |
| 2015-11-11 | 1,816 | 1,830 | 1,816 | 1,818 | 1,800 | 1,818 |
| 2015-11-10 | 1,820 | 1,830 | 1,816 | 1,816 | 2,300 | 1,816 |
| 2015-11-09 | 1,813 | 1,840 | 1,813 | 1,820 | 2,700 | 1,820 |
| 2015-11-06 | 1,830 | 1,840 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2015-11-04 | 1,839 | 1,840 | 1,839 | 1,840 | 700 | 1,840 |
| 2015-11-02 | 1,838 | 1,838 | 1,832 | 1,834 | 1,000 | 1,834 |
| 2015-10-30 | 1,840 | 1,840 | 1,835 | 1,835 | 600 | 1,835 |
| 2015-10-29 | 1,840 | 1,840 | 1,829 | 1,829 | 400 | 1,829 |
| 2015-10-28 | 1,836 | 1,839 | 1,830 | 1,830 | 3,800 | 1,830 |
| 2015-10-27 | 1,826 | 1,840 | 1,822 | 1,836 | 3,100 | 1,836 |
| 2015-10-26 | 1,840 | 1,840 | 1,825 | 1,825 | 4,100 | 1,825 |
| 2015-10-23 | 1,839 | 1,840 | 1,828 | 1,837 | 4,100 | 1,837 |
| 2015-10-22 | 1,828 | 1,840 | 1,828 | 1,840 | 1,900 | 1,840 |
| 2015-10-21 | 1,826 | 1,828 | 1,826 | 1,828 | 1,200 | 1,828 |
| 2015-10-20 | 1,831 | 1,840 | 1,830 | 1,830 | 600 | 1,830 |
| 2015-10-19 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2015-10-16 | 1,824 | 1,848 | 1,819 | 1,823 | 1,900 | 1,823 |
| 2015-10-15 | 1,818 | 1,840 | 1,818 | 1,830 | 1,300 | 1,830 |
| 2015-10-14 | 1,818 | 1,818 | 1,817 | 1,818 | 5,400 | 1,818 |
| 2015-10-13 | 1,842 | 1,848 | 1,838 | 1,838 | 1,300 | 1,838 |
| 2015-10-09 | 1,838 | 1,860 | 1,838 | 1,860 | 300 | 1,860 |
| 2015-10-08 | 1,850 | 1,850 | 1,835 | 1,835 | 500 | 1,835 |
| 2015-10-07 | 1,827 | 1,895 | 1,827 | 1,850 | 700 | 1,850 |
| 2015-10-06 | 1,823 | 1,842 | 1,823 | 1,842 | 300 | 1,842 |
| 2015-10-05 | 1,820 | 1,833 | 1,820 | 1,821 | 1,000 | 1,821 |
| 2015-10-02 | 1,819 | 1,840 | 1,816 | 1,820 | 1,300 | 1,820 |
| 2015-10-01 | 1,875 | 1,875 | 1,840 | 1,867 | 600 | 1,867 |
| 2015-09-29 | 1,843 | 1,843 | 1,825 | 1,825 | 500 | 1,825 |
| 2015-09-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2015-09-25 | 1,915 | 1,915 | 1,877 | 1,880 | 1,800 | 1,880 |
| 2015-09-24 | 1,877 | 1,877 | 1,877 | 1,877 | 2,600 | 1,877 |
| 2015-09-18 | 1,855 | 1,865 | 1,851 | 1,855 | 600 | 1,855 |
| 2015-09-17 | 1,855 | 1,860 | 1,836 | 1,836 | 900 | 1,836 |
| 2015-09-16 | 1,850 | 1,859 | 1,845 | 1,845 | 700 | 1,845 |
| 2015-09-15 | 1,840 | 1,860 | 1,840 | 1,840 | 1,700 | 1,840 |
| 2015-09-14 | 1,842 | 1,858 | 1,841 | 1,841 | 300 | 1,841 |
| 2015-09-11 | 1,865 | 1,865 | 1,842 | 1,842 | 2,100 | 1,842 |
| 2015-09-10 | 1,833 | 1,850 | 1,833 | 1,850 | 300 | 1,850 |
| 2015-09-09 | 1,833 | 1,833 | 1,833 | 1,833 | 200 | 1,833 |
| 2015-09-08 | 1,817 | 1,833 | 1,817 | 1,833 | 700 | 1,833 |
| 2015-09-07 | 1,868 | 1,868 | 1,810 | 1,833 | 1,500 | 1,833 |
| 2015-09-04 | 1,854 | 1,854 | 1,816 | 1,850 | 1,100 | 1,850 |
| 2015-09-03 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 1,839 |
| 2015-09-02 | 1,863 | 1,863 | 1,820 | 1,839 | 2,100 | 1,839 |
| 2015-09-01 | 1,891 | 1,891 | 1,855 | 1,864 | 1,800 | 1,864 |
| 2015-08-31 | 1,892 | 1,892 | 1,860 | 1,864 | 1,400 | 1,864 |
| 2015-08-28 | 1,858 | 1,858 | 1,840 | 1,852 | 2,100 | 1,852 |
| 2015-08-27 | 1,863 | 1,863 | 1,810 | 1,849 | 3,100 | 1,849 |
| 2015-08-26 | 1,869 | 1,869 | 1,828 | 1,854 | 2,400 | 1,854 |
| 2015-08-25 | 1,797 | 1,818 | 1,768 | 1,788 | 6,300 | 1,788 |
| 2015-08-24 | 1,835 | 1,835 | 1,780 | 1,792 | 9,700 | 1,792 |
| 2015-08-21 | 1,860 | 1,863 | 1,823 | 1,829 | 6,300 | 1,829 |
| 2015-08-20 | 1,900 | 1,922 | 1,863 | 1,863 | 3,100 | 1,863 |
| 2015-08-19 | 1,917 | 1,917 | 1,885 | 1,900 | 2,500 | 1,900 |
| 2015-08-18 | 1,898 | 1,939 | 1,898 | 1,924 | 1,400 | 1,924 |
| 2015-08-17 | 1,878 | 1,887 | 1,878 | 1,887 | 800 | 1,887 |
| 2015-08-14 | 1,853 | 1,866 | 1,853 | 1,866 | 1,900 | 1,866 |
| 2015-08-13 | 1,863 | 1,865 | 1,855 | 1,863 | 4,700 | 1,863 |
| 2015-08-12 | 1,877 | 1,880 | 1,869 | 1,869 | 5,500 | 1,869 |
| 2015-08-11 | 1,881 | 1,894 | 1,878 | 1,881 | 4,000 | 1,881 |
| 2015-08-10 | 1,890 | 1,897 | 1,874 | 1,876 | 5,400 | 1,876 |
| 2015-08-07 | 1,929 | 1,929 | 1,900 | 1,901 | 4,400 | 1,901 |
| 2015-08-06 | 1,920 | 1,932 | 1,907 | 1,911 | 2,900 | 1,911 |
| 2015-08-05 | 1,920 | 1,920 | 1,905 | 1,920 | 4,400 | 1,920 |
| 2015-08-04 | 1,910 | 1,935 | 1,910 | 1,917 | 5,800 | 1,917 |
| 2015-08-03 | 2,095 | 2,095 | 1,885 | 1,930 | 20,300 | 1,930 |
| 2015-07-31 | 2,046 | 2,069 | 2,038 | 2,067 | 1,000 | 2,067 |
| 2015-07-30 | 2,045 | 2,046 | 2,045 | 2,046 | 300 | 2,046 |
| 2015-07-29 | 2,040 | 2,041 | 2,032 | 2,032 | 900 | 2,032 |
| 2015-07-28 | 2,024 | 2,040 | 1,963 | 2,040 | 4,100 | 2,040 |
| 2015-07-27 | 2,088 | 2,088 | 2,045 | 2,045 | 2,100 | 2,045 |
| 2015-07-24 | 2,089 | 2,089 | 2,059 | 2,088 | 8,800 | 2,088 |
| 2015-07-23 | 2,087 | 2,087 | 2,069 | 2,080 | 2,700 | 2,080 |
| 2015-07-22 | 2,088 | 2,089 | 2,065 | 2,089 | 1,600 | 2,089 |
| 2015-07-21 | 2,088 | 2,100 | 2,023 | 2,090 | 6,900 | 2,090 |
| 2015-07-17 | 2,033 | 2,058 | 2,023 | 2,058 | 3,700 | 2,058 |
| 2015-07-16 | 2,034 | 2,034 | 2,019 | 2,030 | 4,800 | 2,030 |
| 2015-07-15 | 1,980 | 2,017 | 1,980 | 2,017 | 6,500 | 2,017 |
| 2015-07-14 | 1,979 | 1,979 | 1,960 | 1,979 | 3,300 | 1,979 |
| 2015-07-13 | 1,965 | 1,965 | 1,950 | 1,958 | 2,900 | 1,958 |
| 2015-07-10 | 1,925 | 1,950 | 1,925 | 1,944 | 1,400 | 1,944 |
| 2015-07-09 | 1,928 | 1,935 | 1,863 | 1,935 | 5,500 | 1,935 |
| 2015-07-08 | 1,960 | 1,960 | 1,931 | 1,935 | 3,000 | 1,935 |
| 2015-07-07 | 1,975 | 1,975 | 1,936 | 1,962 | 1,300 | 1,962 |
| 2015-07-06 | 1,970 | 1,978 | 1,945 | 1,950 | 5,500 | 1,950 |
| 2015-07-03 | 1,977 | 1,985 | 1,977 | 1,985 | 2,800 | 1,985 |
| 2015-07-02 | 1,971 | 1,975 | 1,963 | 1,971 | 1,400 | 1,971 |
| 2015-07-01 | 1,932 | 1,973 | 1,925 | 1,970 | 4,700 | 1,970 |
| 2015-06-30 | 1,950 | 1,950 | 1,923 | 1,932 | 3,500 | 1,932 |
| 2015-06-29 | 1,930 | 1,964 | 1,930 | 1,964 | 4,100 | 1,964 |
| 2015-06-26 | 1,962 | 1,968 | 1,960 | 1,967 | 4,400 | 1,967 |
| 2015-06-25 | 1,949 | 1,964 | 1,925 | 1,962 | 6,800 | 1,962 |
| 2015-06-24 | 1,929 | 1,939 | 1,923 | 1,934 | 4,300 | 1,934 |
| 2015-06-23 | 1,915 | 1,928 | 1,913 | 1,928 | 2,200 | 1,928 |
| 2015-06-22 | 1,927 | 1,929 | 1,915 | 1,920 | 1,800 | 1,920 |
| 2015-06-19 | 1,901 | 1,930 | 1,901 | 1,930 | 3,300 | 1,930 |
| 2015-06-18 | 1,916 | 1,924 | 1,905 | 1,924 | 1,300 | 1,924 |
| 2015-06-17 | 1,940 | 1,940 | 1,861 | 1,915 | 8,700 | 1,915 |
| 2015-06-16 | 1,907 | 1,934 | 1,904 | 1,934 | 2,500 | 1,934 |
| 2015-06-15 | 1,900 | 1,910 | 1,886 | 1,900 | 4,700 | 1,900 |
| 2015-06-12 | 1,900 | 1,900 | 1,876 | 1,895 | 5,100 | 1,895 |
| 2015-06-11 | 1,875 | 1,890 | 1,875 | 1,884 | 2,400 | 1,884 |
| 2015-06-10 | 1,861 | 1,880 | 1,861 | 1,880 | 4,300 | 1,880 |
| 2015-06-09 | 1,879 | 1,880 | 1,863 | 1,865 | 4,300 | 1,865 |
| 2015-06-08 | 1,874 | 1,880 | 1,873 | 1,874 | 2,500 | 1,874 |
| 2015-06-05 | 1,872 | 1,872 | 1,859 | 1,860 | 2,000 | 1,860 |
| 2015-06-04 | 1,855 | 1,866 | 1,854 | 1,861 | 1,100 | 1,861 |
| 2015-06-03 | 1,849 | 1,855 | 1,849 | 1,855 | 1,400 | 1,855 |
| 2015-06-02 | 1,857 | 1,857 | 1,850 | 1,850 | 3,400 | 1,850 |
| 2015-06-01 | 1,851 | 1,859 | 1,851 | 1,859 | 1,800 | 1,859 |
| 2015-05-29 | 1,851 | 1,855 | 1,849 | 1,850 | 1,700 | 1,850 |
| 2015-05-28 | 1,840 | 1,844 | 1,840 | 1,844 | 900 | 1,844 |
| 2015-05-27 | 1,835 | 1,852 | 1,835 | 1,852 | 900 | 1,852 |
| 2015-05-26 | 1,845 | 1,851 | 1,831 | 1,849 | 5,600 | 1,849 |
| 2015-05-25 | 1,845 | 1,845 | 1,830 | 1,845 | 9,800 | 1,845 |
| 2015-05-22 | 1,836 | 1,845 | 1,822 | 1,843 | 4,000 | 1,843 |
| 2015-05-21 | 1,823 | 1,843 | 1,823 | 1,837 | 1,400 | 1,837 |
| 2015-05-20 | 1,838 | 1,845 | 1,821 | 1,845 | 2,900 | 1,845 |
| 2015-05-19 | 1,820 | 1,838 | 1,808 | 1,838 | 7,600 | 1,838 |
| 2015-05-18 | 1,802 | 1,820 | 1,780 | 1,791 | 24,200 | 1,791 |
| 2015-05-15 | 1,713 | 1,790 | 1,713 | 1,790 | 16,300 | 1,790 |
| 2015-05-14 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 1,713 |
| 2015-05-13 | 1,713 | 1,720 | 1,713 | 1,713 | 3,100 | 1,713 |
| 2015-05-12 | 1,717 | 1,717 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2015-05-11 | 1,724 | 1,724 | 1,715 | 1,720 | 700 | 1,720 |
| 2015-05-08 | 1,724 | 1,725 | 1,719 | 1,724 | 1,100 | 1,724 |
| 2015-05-07 | 1,721 | 1,725 | 1,719 | 1,720 | 3,600 | 1,720 |
| 2015-05-01 | 1,724 | 1,724 | 1,724 | 1,724 | 300 | 1,724 |
| 2015-04-30 | 1,725 | 1,725 | 1,717 | 1,724 | 1,200 | 1,724 |
| 2015-04-28 | 1,724 | 1,733 | 1,724 | 1,728 | 2,500 | 1,728 |
| 2015-04-27 | 1,754 | 1,754 | 1,710 | 1,722 | 9,000 | 1,722 |
| 2015-04-24 | 1,744 | 1,744 | 1,730 | 1,732 | 5,400 | 1,732 |
| 2015-04-23 | 1,729 | 1,735 | 1,721 | 1,727 | 11,000 | 1,727 |
| 2015-04-22 | 1,730 | 1,739 | 1,721 | 1,723 | 7,100 | 1,723 |
| 2015-04-21 | 1,738 | 1,740 | 1,729 | 1,730 | 3,200 | 1,730 |
| 2015-04-20 | 1,749 | 1,749 | 1,737 | 1,739 | 2,500 | 1,739 |
| 2015-04-17 | 1,740 | 1,740 | 1,739 | 1,739 | 3,200 | 1,739 |
| 2015-04-16 | 1,752 | 1,752 | 1,738 | 1,739 | 4,200 | 1,739 |
| 2015-04-15 | 1,752 | 1,752 | 1,752 | 1,752 | 1,400 | 1,752 |
| 2015-04-14 | 1,752 | 1,752 | 1,750 | 1,752 | 1,100 | 1,752 |
| 2015-04-13 | 1,752 | 1,752 | 1,743 | 1,752 | 1,500 | 1,752 |
| 2015-04-10 | 1,751 | 1,752 | 1,743 | 1,752 | 2,700 | 1,752 |
| 2015-04-09 | 1,751 | 1,751 | 1,743 | 1,751 | 700 | 1,751 |
| 2015-04-08 | 1,752 | 1,752 | 1,743 | 1,750 | 2,200 | 1,750 |
| 2015-04-07 | 1,751 | 1,752 | 1,744 | 1,752 | 400 | 1,752 |
| 2015-04-06 | 1,752 | 1,752 | 1,751 | 1,751 | 300 | 1,751 |
| 2015-04-03 | 1,755 | 1,755 | 1,745 | 1,754 | 700 | 1,754 |
| 2015-04-02 | 1,758 | 1,758 | 1,742 | 1,751 | 1,100 | 1,751 |
| 2015-04-01 | 1,755 | 1,755 | 1,733 | 1,753 | 1,600 | 1,753 |
| 2015-03-31 | 1,745 | 1,748 | 1,737 | 1,748 | 1,200 | 1,748 |
| 2015-03-30 | 1,736 | 1,736 | 1,734 | 1,734 | 1,300 | 1,734 |
| 2015-03-27 | 1,721 | 1,753 | 1,721 | 1,729 | 2,400 | 1,729 |
| 2015-03-26 | 1,768 | 1,778 | 1,750 | 1,768 | 7,500 | 1,768 |
| 2015-03-25 | 1,778 | 1,778 | 1,764 | 1,770 | 6,100 | 1,770 |
| 2015-03-24 | 1,766 | 1,776 | 1,765 | 1,772 | 6,000 | 1,772 |
| 2015-03-23 | 1,776 | 1,776 | 1,765 | 1,770 | 5,100 | 1,770 |
| 2015-03-20 | 1,771 | 1,771 | 1,763 | 1,765 | 3,200 | 1,765 |
| 2015-03-19 | 1,765 | 1,776 | 1,765 | 1,770 | 2,600 | 1,770 |
| 2015-03-18 | 1,776 | 1,776 | 1,760 | 1,768 | 7,000 | 1,768 |
| 2015-03-17 | 1,780 | 1,781 | 1,760 | 1,769 | 7,300 | 1,769 |
| 2015-03-16 | 1,765 | 1,787 | 1,764 | 1,780 | 5,100 | 1,780 |
| 2015-03-13 | 1,748 | 1,765 | 1,747 | 1,759 | 1,500 | 1,759 |
| 2015-03-12 | 1,762 | 1,762 | 1,740 | 1,745 | 2,800 | 1,745 |
| 2015-03-11 | 1,742 | 1,745 | 1,736 | 1,741 | 2,100 | 1,741 |
| 2015-03-10 | 1,765 | 1,765 | 1,740 | 1,749 | 2,500 | 1,749 |
| 2015-03-09 | 1,751 | 1,764 | 1,740 | 1,747 | 10,900 | 1,747 |
| 2015-03-06 | 1,758 | 1,773 | 1,747 | 1,751 | 6,700 | 1,751 |
| 2015-03-05 | 1,780 | 1,780 | 1,753 | 1,774 | 2,400 | 1,774 |
| 2015-03-04 | 1,777 | 1,780 | 1,760 | 1,780 | 2,600 | 1,780 |
| 2015-03-03 | 1,780 | 1,780 | 1,770 | 1,779 | 3,000 | 1,779 |
| 2015-03-02 | 1,805 | 1,805 | 1,772 | 1,780 | 6,300 | 1,780 |
| 2015-02-27 | 1,772 | 1,772 | 1,772 | 1,772 | 900 | 1,772 |
| 2015-02-26 | 1,779 | 1,779 | 1,764 | 1,779 | 4,300 | 1,779 |
| 2015-02-25 | 1,780 | 1,788 | 1,760 | 1,780 | 7,400 | 1,780 |
| 2015-02-24 | 1,790 | 1,790 | 1,770 | 1,788 | 5,000 | 1,788 |
| 2015-02-23 | 1,777 | 1,797 | 1,776 | 1,795 | 2,500 | 1,795 |
| 2015-02-20 | 1,779 | 1,823 | 1,772 | 1,776 | 3,900 | 1,776 |
| 2015-02-19 | 1,782 | 1,785 | 1,770 | 1,779 | 2,200 | 1,779 |
| 2015-02-18 | 1,800 | 1,800 | 1,779 | 1,780 | 1,700 | 1,780 |
| 2015-02-17 | 1,782 | 1,783 | 1,775 | 1,779 | 4,200 | 1,779 |
| 2015-02-16 | 1,817 | 1,817 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2015-02-13 | 1,790 | 1,817 | 1,790 | 1,817 | 1,200 | 1,817 |
| 2015-02-12 | 1,820 | 1,820 | 1,790 | 1,790 | 2,200 | 1,790 |
| 2015-02-10 | 1,780 | 1,818 | 1,777 | 1,796 | 1,700 | 1,796 |
| 2015-02-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,200 | 1,780 |
| 2015-02-05 | 1,833 | 1,833 | 1,780 | 1,790 | 1,100 | 1,790 |
| 2015-02-04 | 1,800 | 1,833 | 1,800 | 1,800 | 800 | 1,800 |
| 2015-02-02 | 1,847 | 1,847 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2015-01-30 | 1,802 | 1,829 | 1,802 | 1,829 | 500 | 1,829 |
| 2015-01-29 | 1,823 | 1,837 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2015-01-28 | 1,831 | 1,832 | 1,817 | 1,823 | 900 | 1,823 |
| 2015-01-27 | 1,827 | 1,831 | 1,827 | 1,831 | 300 | 1,831 |
| 2015-01-26 | 1,886 | 1,886 | 1,886 | 1,886 | 2,200 | 1,886 |
| 2015-01-23 | 1,848 | 1,849 | 1,845 | 1,849 | 2,400 | 1,849 |
| 2015-01-22 | 1,855 | 1,855 | 1,849 | 1,849 | 1,400 | 1,849 |
| 2015-01-21 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2015-01-20 | 1,874 | 1,874 | 1,849 | 1,849 | 1,700 | 1,849 |
| 2015-01-19 | 1,873 | 1,874 | 1,849 | 1,849 | 300 | 1,849 |
| 2015-01-16 | 1,850 | 1,883 | 1,850 | 1,869 | 400 | 1,869 |
| 2015-01-15 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2015-01-14 | 1,887 | 1,887 | 1,803 | 1,804 | 1,700 | 1,804 |
| 2015-01-13 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2015-01-09 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2015-01-08 | 1,869 | 1,887 | 1,869 | 1,887 | 1,000 | 1,887 |
| 2015-01-07 | 1,831 | 1,831 | 1,831 | 1,831 | 200 | 1,831 |
| 2015-01-06 | 1,877 | 1,877 | 1,831 | 1,831 | 200 | 1,831 |
| 2015-01-05 | 1,878 | 1,878 | 1,875 | 1,878 | 1,300 | 1,878 |
分割・併合履歴 ： [2007-10-26]1株→3株
