6371 (株)椿本チエイン 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 | 934 | 946 | 933 | 938 | 266,000 | 1,563.33 |
| 2015-12-29 | 925 | 933 | 907 | 933 | 354,000 | 1,555 |
| 2015-12-28 | 904 | 933 | 901 | 929 | 514,000 | 1,548.33 |
| 2015-12-25 | 926 | 926 | 887 | 894 | 384,000 | 1,490 |
| 2015-12-24 | 921 | 932 | 904 | 911 | 654,000 | 1,518.33 |
| 2015-12-22 | 903 | 912 | 895 | 906 | 614,000 | 1,510 |
| 2015-12-21 | 903 | 916 | 889 | 898 | 1,085,000 | 1,496.67 |
| 2015-12-18 | 904 | 934 | 900 | 902 | 1,125,000 | 1,503.33 |
| 2015-12-17 | 910 | 917 | 896 | 903 | 813,000 | 1,505 |
| 2015-12-16 | 886 | 908 | 881 | 889 | 557,000 | 1,481.67 |
| 2015-12-15 | 891 | 893 | 869 | 873 | 686,000 | 1,455 |
| 2015-12-14 | 894 | 900 | 889 | 898 | 479,000 | 1,496.67 |
| 2015-12-11 | 895 | 925 | 895 | 924 | 592,000 | 1,540 |
| 2015-12-10 | 928 | 931 | 909 | 909 | 657,000 | 1,515 |
| 2015-12-09 | 941 | 946 | 929 | 943 | 524,000 | 1,571.67 |
| 2015-12-08 | 966 | 973 | 944 | 948 | 670,000 | 1,580 |
| 2015-12-07 | 970 | 987 | 970 | 977 | 327,000 | 1,628.33 |
| 2015-12-04 | 973 | 977 | 962 | 970 | 444,000 | 1,616.67 |
| 2015-12-03 | 979 | 993 | 976 | 988 | 525,000 | 1,646.67 |
| 2015-12-02 | 1,000 | 1,002 | 980 | 989 | 676,000 | 1,648.33 |
| 2015-12-01 | 959 | 1,006 | 959 | 998 | 869,000 | 1,663.33 |
| 2015-11-30 | 948 | 963 | 946 | 958 | 433,000 | 1,596.67 |
| 2015-11-27 | 951 | 957 | 945 | 951 | 423,000 | 1,585 |
| 2015-11-26 | 937 | 950 | 937 | 943 | 384,000 | 1,571.67 |
| 2015-11-25 | 956 | 957 | 933 | 943 | 665,000 | 1,571.67 |
| 2015-11-24 | 934 | 963 | 932 | 960 | 799,000 | 1,600 |
| 2015-11-20 | 940 | 941 | 926 | 935 | 599,000 | 1,558.33 |
| 2015-11-19 | 951 | 959 | 941 | 946 | 660,000 | 1,576.67 |
| 2015-11-18 | 960 | 967 | 930 | 933 | 864,000 | 1,555 |
| 2015-11-17 | 951 | 970 | 948 | 960 | 707,000 | 1,600 |
| 2015-11-16 | 948 | 958 | 937 | 943 | 644,000 | 1,571.67 |
| 2015-11-13 | 948 | 956 | 942 | 954 | 597,000 | 1,590 |
| 2015-11-12 | 979 | 982 | 963 | 967 | 645,000 | 1,611.67 |
| 2015-11-11 | 966 | 980 | 963 | 970 | 717,000 | 1,616.67 |
| 2015-11-10 | 948 | 960 | 934 | 951 | 655,000 | 1,585 |
| 2015-11-09 | 906 | 992 | 903 | 969 | 1,567,000 | 1,615 |
| 2015-11-06 | 912 | 922 | 891 | 903 | 933,000 | 1,505 |
| 2015-11-05 | 892 | 906 | 882 | 904 | 724,000 | 1,506.67 |
| 2015-11-04 | 908 | 908 | 889 | 892 | 620,000 | 1,486.67 |
| 2015-11-02 | 876 | 902 | 866 | 896 | 864,000 | 1,493.33 |
| 2015-10-30 | 904 | 906 | 881 | 891 | 734,000 | 1,485 |
| 2015-10-29 | 890 | 908 | 890 | 900 | 1,730,000 | 1,500 |
| 2015-10-28 | 884 | 884 | 858 | 864 | 659,000 | 1,440 |
| 2015-10-27 | 896 | 898 | 875 | 882 | 487,000 | 1,470 |
| 2015-10-26 | 896 | 900 | 889 | 896 | 562,000 | 1,493.33 |
| 2015-10-23 | 894 | 899 | 879 | 888 | 861,000 | 1,480 |
| 2015-10-22 | 867 | 895 | 867 | 880 | 672,000 | 1,466.67 |
| 2015-10-21 | 857 | 883 | 851 | 881 | 623,000 | 1,468.33 |
| 2015-10-20 | 855 | 858 | 838 | 854 | 483,000 | 1,423.33 |
| 2015-10-19 | 853 | 868 | 841 | 846 | 662,000 | 1,410 |
| 2015-10-16 | 863 | 868 | 851 | 858 | 652,000 | 1,430 |
| 2015-10-15 | 835 | 860 | 834 | 850 | 783,000 | 1,416.67 |
| 2015-10-14 | 847 | 855 | 831 | 836 | 1,017,000 | 1,393.33 |
| 2015-10-13 | 868 | 876 | 848 | 850 | 1,397,000 | 1,416.67 |
| 2015-10-09 | 835 | 881 | 835 | 878 | 1,399,000 | 1,463.33 |
| 2015-10-08 | 810 | 834 | 810 | 814 | 974,000 | 1,356.67 |
| 2015-10-07 | 792 | 821 | 791 | 820 | 1,380,000 | 1,366.67 |
| 2015-10-06 | 819 | 846 | 809 | 812 | 1,208,000 | 1,353.33 |
| 2015-10-05 | 792 | 812 | 792 | 804 | 1,083,000 | 1,340 |
| 2015-10-02 | 778 | 797 | 766 | 788 | 941,000 | 1,313.33 |
| 2015-10-01 | 760 | 802 | 760 | 795 | 1,065,000 | 1,325 |
| 2015-09-30 | 754 | 765 | 732 | 747 | 1,889,000 | 1,245 |
| 2015-09-29 | 773 | 773 | 755 | 757 | 992,000 | 1,261.67 |
| 2015-09-28 | 794 | 794 | 771 | 784 | 850,000 | 1,306.67 |
| 2015-09-25 | 797 | 800 | 778 | 795 | 1,079,000 | 1,325 |
| 2015-09-24 | 843 | 845 | 797 | 801 | 1,240,000 | 1,335 |
| 2015-09-18 | 891 | 896 | 853 | 858 | 1,254,000 | 1,430 |
| 2015-09-17 | 901 | 925 | 893 | 912 | 692,000 | 1,520 |
| 2015-09-16 | 896 | 901 | 887 | 895 | 556,000 | 1,491.67 |
| 2015-09-15 | 885 | 903 | 879 | 881 | 592,000 | 1,468.33 |
| 2015-09-14 | 906 | 906 | 881 | 885 | 557,000 | 1,475 |
| 2015-09-11 | 912 | 912 | 892 | 898 | 572,000 | 1,496.67 |
| 2015-09-10 | 895 | 911 | 889 | 904 | 513,000 | 1,506.67 |
| 2015-09-09 | 902 | 910 | 889 | 910 | 582,000 | 1,516.67 |
| 2015-09-08 | 876 | 898 | 870 | 872 | 415,000 | 1,453.33 |
| 2015-09-07 | 874 | 890 | 858 | 877 | 703,000 | 1,461.67 |
| 2015-09-04 | 905 | 915 | 861 | 877 | 524,000 | 1,461.67 |
| 2015-09-03 | 892 | 904 | 888 | 894 | 363,000 | 1,490 |
| 2015-09-02 | 877 | 896 | 875 | 878 | 740,000 | 1,463.33 |
| 2015-09-01 | 930 | 936 | 904 | 904 | 447,000 | 1,506.67 |
| 2015-08-31 | 946 | 946 | 923 | 935 | 480,000 | 1,558.33 |
| 2015-08-28 | 935 | 962 | 935 | 947 | 769,000 | 1,578.33 |
| 2015-08-27 | 935 | 942 | 908 | 909 | 719,000 | 1,515 |
| 2015-08-26 | 892 | 918 | 881 | 909 | 548,000 | 1,515 |
| 2015-08-25 | 867 | 934 | 858 | 877 | 714,000 | 1,461.67 |
| 2015-08-24 | 940 | 952 | 910 | 910 | 1,010,000 | 1,516.67 |
| 2015-08-21 | 984 | 990 | 958 | 958 | 732,000 | 1,596.67 |
| 2015-08-20 | 1,010 | 1,019 | 1,001 | 1,005 | 479,000 | 1,675 |
| 2015-08-19 | 1,028 | 1,034 | 1,010 | 1,010 | 484,000 | 1,683.33 |
| 2015-08-18 | 1,034 | 1,044 | 1,005 | 1,042 | 761,000 | 1,736.67 |
| 2015-08-17 | 1,032 | 1,032 | 1,020 | 1,025 | 461,000 | 1,708.33 |
| 2015-08-14 | 1,052 | 1,058 | 1,022 | 1,034 | 690,000 | 1,723.33 |
| 2015-08-13 | 1,043 | 1,061 | 1,041 | 1,058 | 560,000 | 1,763.33 |
| 2015-08-12 | 1,057 | 1,065 | 1,027 | 1,040 | 578,000 | 1,733.33 |
| 2015-08-11 | 1,059 | 1,074 | 1,048 | 1,055 | 553,000 | 1,758.33 |
| 2015-08-10 | 1,049 | 1,050 | 1,034 | 1,047 | 379,000 | 1,745 |
| 2015-08-07 | 1,045 | 1,059 | 1,041 | 1,050 | 461,000 | 1,750 |
| 2015-08-06 | 1,054 | 1,067 | 1,044 | 1,056 | 561,000 | 1,760 |
| 2015-08-05 | 1,070 | 1,080 | 1,025 | 1,032 | 1,434,000 | 1,720 |
| 2015-08-04 | 1,061 | 1,061 | 1,037 | 1,040 | 658,000 | 1,733.33 |
| 2015-08-03 | 1,051 | 1,076 | 1,051 | 1,071 | 729,000 | 1,785 |
| 2015-07-31 | 1,035 | 1,063 | 1,023 | 1,058 | 888,000 | 1,763.33 |
| 2015-07-30 | 1,016 | 1,045 | 1,005 | 1,024 | 917,000 | 1,706.67 |
| 2015-07-29 | 1,021 | 1,038 | 1,003 | 1,020 | 965,000 | 1,700 |
| 2015-07-28 | 1,047 | 1,050 | 1,028 | 1,036 | 778,000 | 1,726.67 |
| 2015-07-27 | 1,067 | 1,074 | 1,046 | 1,064 | 1,011,000 | 1,773.33 |
| 2015-07-24 | 1,078 | 1,081 | 1,055 | 1,062 | 687,000 | 1,770 |
| 2015-07-23 | 1,092 | 1,099 | 1,081 | 1,086 | 385,000 | 1,810 |
| 2015-07-22 | 1,084 | 1,104 | 1,080 | 1,094 | 630,000 | 1,823.33 |
| 2015-07-21 | 1,108 | 1,108 | 1,084 | 1,098 | 618,000 | 1,830 |
| 2015-07-17 | 1,097 | 1,105 | 1,088 | 1,098 | 505,000 | 1,830 |
| 2015-07-16 | 1,088 | 1,110 | 1,069 | 1,106 | 866,000 | 1,843.33 |
| 2015-07-15 | 1,116 | 1,116 | 1,081 | 1,090 | 777,000 | 1,816.67 |
| 2015-07-14 | 1,116 | 1,140 | 1,097 | 1,104 | 967,000 | 1,840 |
| 2015-07-13 | 1,091 | 1,105 | 1,082 | 1,086 | 620,000 | 1,810 |
| 2015-07-10 | 1,109 | 1,109 | 1,082 | 1,088 | 806,000 | 1,813.33 |
| 2015-07-09 | 1,075 | 1,115 | 1,050 | 1,112 | 1,094,000 | 1,853.33 |
| 2015-07-08 | 1,160 | 1,161 | 1,100 | 1,118 | 1,074,000 | 1,863.33 |
| 2015-07-07 | 1,186 | 1,197 | 1,167 | 1,168 | 769,000 | 1,946.67 |
| 2015-07-06 | 1,166 | 1,177 | 1,161 | 1,162 | 809,000 | 1,936.67 |
| 2015-07-03 | 1,187 | 1,195 | 1,182 | 1,187 | 482,000 | 1,978.33 |
| 2015-07-02 | 1,205 | 1,215 | 1,171 | 1,181 | 609,000 | 1,968.33 |
| 2015-07-01 | 1,200 | 1,207 | 1,185 | 1,188 | 392,000 | 1,980 |
| 2015-06-30 | 1,180 | 1,199 | 1,175 | 1,197 | 565,000 | 1,995 |
| 2015-06-29 | 1,192 | 1,200 | 1,184 | 1,189 | 389,000 | 1,981.67 |
| 2015-06-26 | 1,215 | 1,234 | 1,212 | 1,222 | 466,000 | 2,036.67 |
| 2015-06-25 | 1,226 | 1,226 | 1,212 | 1,215 | 305,000 | 2,025 |
| 2015-06-24 | 1,228 | 1,231 | 1,212 | 1,228 | 350,000 | 2,046.67 |
| 2015-06-23 | 1,200 | 1,227 | 1,195 | 1,224 | 512,000 | 2,040 |
| 2015-06-22 | 1,194 | 1,204 | 1,182 | 1,197 | 273,000 | 1,995 |
| 2015-06-19 | 1,199 | 1,204 | 1,186 | 1,204 | 673,000 | 2,006.67 |
| 2015-06-18 | 1,208 | 1,208 | 1,188 | 1,190 | 301,000 | 1,983.33 |
| 2015-06-17 | 1,205 | 1,229 | 1,203 | 1,209 | 430,000 | 2,015 |
| 2015-06-16 | 1,228 | 1,229 | 1,200 | 1,206 | 536,000 | 2,010 |
| 2015-06-15 | 1,245 | 1,245 | 1,222 | 1,239 | 768,000 | 2,065 |
| 2015-06-12 | 1,218 | 1,228 | 1,202 | 1,227 | 634,000 | 2,045 |
| 2015-06-11 | 1,196 | 1,222 | 1,191 | 1,220 | 746,000 | 2,033.33 |
| 2015-06-10 | 1,199 | 1,201 | 1,172 | 1,178 | 673,000 | 1,963.33 |
| 2015-06-09 | 1,205 | 1,214 | 1,197 | 1,197 | 571,000 | 1,995 |
| 2015-06-08 | 1,229 | 1,230 | 1,199 | 1,203 | 661,000 | 2,005 |
| 2015-06-05 | 1,219 | 1,234 | 1,202 | 1,216 | 1,455,000 | 2,026.67 |
| 2015-06-04 | 1,250 | 1,250 | 1,185 | 1,197 | 1,734,000 | 1,995 |
| 2015-06-03 | 1,180 | 1,198 | 1,172 | 1,192 | 951,000 | 1,986.67 |
| 2015-06-02 | 1,170 | 1,192 | 1,164 | 1,174 | 924,000 | 1,956.67 |
| 2015-06-01 | 1,117 | 1,141 | 1,109 | 1,140 | 631,000 | 1,900 |
| 2015-05-29 | 1,115 | 1,123 | 1,096 | 1,113 | 838,000 | 1,855 |
| 2015-05-28 | 1,130 | 1,144 | 1,121 | 1,126 | 613,000 | 1,876.67 |
| 2015-05-27 | 1,126 | 1,135 | 1,116 | 1,122 | 536,000 | 1,870 |
| 2015-05-26 | 1,138 | 1,141 | 1,120 | 1,130 | 423,000 | 1,883.33 |
| 2015-05-25 | 1,149 | 1,149 | 1,116 | 1,141 | 664,000 | 1,901.67 |
| 2015-05-22 | 1,079 | 1,142 | 1,079 | 1,128 | 1,644,000 | 1,880 |
| 2015-05-21 | 1,058 | 1,071 | 1,051 | 1,069 | 473,000 | 1,781.67 |
| 2015-05-20 | 1,070 | 1,080 | 1,056 | 1,062 | 572,000 | 1,770 |
| 2015-05-19 | 1,063 | 1,069 | 1,056 | 1,063 | 448,000 | 1,771.67 |
| 2015-05-18 | 1,057 | 1,057 | 1,049 | 1,054 | 184,000 | 1,756.67 |
| 2015-05-15 | 1,058 | 1,059 | 1,045 | 1,047 | 373,000 | 1,745 |
| 2015-05-14 | 1,059 | 1,074 | 1,055 | 1,060 | 439,000 | 1,766.67 |
| 2015-05-13 | 1,050 | 1,060 | 1,041 | 1,057 | 332,000 | 1,761.67 |
| 2015-05-12 | 1,040 | 1,064 | 1,040 | 1,059 | 707,000 | 1,765 |
| 2015-05-11 | 1,040 | 1,049 | 1,021 | 1,039 | 771,000 | 1,731.67 |
| 2015-05-08 | 1,014 | 1,028 | 1,004 | 1,021 | 704,000 | 1,701.67 |
| 2015-05-07 | 997 | 1,018 | 984 | 1,006 | 706,000 | 1,676.67 |
| 2015-05-01 | 987 | 997 | 973 | 994 | 533,000 | 1,656.67 |
| 2015-04-30 | 999 | 999 | 977 | 983 | 437,000 | 1,638.33 |
| 2015-04-28 | 998 | 1,005 | 989 | 1,001 | 371,000 | 1,668.33 |
| 2015-04-27 | 1,005 | 1,005 | 986 | 992 | 356,000 | 1,653.33 |
| 2015-04-24 | 993 | 998 | 987 | 996 | 429,000 | 1,660 |
| 2015-04-23 | 1,010 | 1,018 | 995 | 995 | 282,000 | 1,658.33 |
| 2015-04-22 | 985 | 1,009 | 984 | 1,008 | 546,000 | 1,680 |
| 2015-04-21 | 985 | 987 | 972 | 979 | 500,000 | 1,631.67 |
| 2015-04-20 | 985 | 988 | 980 | 982 | 335,000 | 1,636.67 |
| 2015-04-17 | 996 | 1,003 | 992 | 994 | 396,000 | 1,656.67 |
| 2015-04-16 | 998 | 1,007 | 994 | 1,005 | 356,000 | 1,675 |
| 2015-04-15 | 1,010 | 1,017 | 997 | 998 | 440,000 | 1,663.33 |
| 2015-04-14 | 1,007 | 1,018 | 1,006 | 1,018 | 293,000 | 1,696.67 |
| 2015-04-13 | 1,014 | 1,014 | 1,002 | 1,009 | 370,000 | 1,681.67 |
| 2015-04-10 | 1,021 | 1,022 | 1,010 | 1,015 | 467,000 | 1,691.67 |
| 2015-04-09 | 1,039 | 1,039 | 1,018 | 1,023 | 394,000 | 1,705 |
| 2015-04-08 | 1,040 | 1,042 | 1,031 | 1,033 | 423,000 | 1,721.67 |
| 2015-04-07 | 1,019 | 1,033 | 1,019 | 1,030 | 463,000 | 1,716.67 |
| 2015-04-06 | 1,015 | 1,020 | 1,009 | 1,015 | 419,000 | 1,691.67 |
| 2015-04-03 | 1,005 | 1,016 | 1,002 | 1,016 | 569,000 | 1,693.33 |
| 2015-04-02 | 996 | 1,013 | 996 | 1,006 | 413,000 | 1,676.67 |
| 2015-04-01 | 1,005 | 1,015 | 993 | 998 | 689,000 | 1,663.33 |
| 2015-03-31 | 997 | 1,015 | 995 | 1,001 | 621,000 | 1,668.33 |
| 2015-03-30 | 996 | 1,000 | 981 | 987 | 501,000 | 1,645 |
| 2015-03-27 | 977 | 1,001 | 968 | 977 | 438,000 | 1,628.33 |
| 2015-03-26 | 999 | 999 | 978 | 981 | 316,000 | 1,635 |
| 2015-03-25 | 1,004 | 1,005 | 989 | 999 | 245,000 | 1,665 |
| 2015-03-24 | 994 | 1,000 | 991 | 998 | 374,000 | 1,663.33 |
| 2015-03-23 | 1,000 | 1,006 | 995 | 998 | 233,000 | 1,663.33 |
| 2015-03-20 | 991 | 1,003 | 989 | 1,000 | 395,000 | 1,666.67 |
| 2015-03-19 | 1,003 | 1,007 | 989 | 991 | 396,000 | 1,651.67 |
| 2015-03-18 | 997 | 1,004 | 989 | 1,003 | 385,000 | 1,671.67 |
| 2015-03-17 | 997 | 1,004 | 980 | 999 | 637,000 | 1,665 |
| 2015-03-16 | 978 | 994 | 975 | 988 | 583,000 | 1,646.67 |
| 2015-03-13 | 962 | 977 | 961 | 968 | 1,049,000 | 1,613.33 |
| 2015-03-12 | 957 | 972 | 956 | 967 | 675,000 | 1,611.67 |
| 2015-03-11 | 962 | 968 | 958 | 961 | 472,000 | 1,601.67 |
| 2015-03-10 | 983 | 984 | 955 | 962 | 504,000 | 1,603.33 |
| 2015-03-09 | 980 | 990 | 966 | 972 | 526,000 | 1,620 |
| 2015-03-06 | 962 | 984 | 958 | 980 | 631,000 | 1,633.33 |
| 2015-03-05 | 945 | 963 | 945 | 949 | 363,000 | 1,581.67 |
| 2015-03-04 | 955 | 965 | 947 | 955 | 411,000 | 1,591.67 |
| 2015-03-03 | 974 | 978 | 961 | 962 | 357,000 | 1,603.33 |
| 2015-03-02 | 972 | 978 | 966 | 974 | 434,000 | 1,623.33 |
| 2015-02-27 | 957 | 975 | 956 | 964 | 542,000 | 1,606.67 |
| 2015-02-26 | 956 | 973 | 956 | 965 | 548,000 | 1,608.33 |
| 2015-02-25 | 968 | 976 | 962 | 968 | 303,000 | 1,613.33 |
| 2015-02-24 | 984 | 984 | 965 | 968 | 408,000 | 1,613.33 |
| 2015-02-23 | 992 | 994 | 974 | 980 | 369,000 | 1,633.33 |
| 2015-02-20 | 984 | 993 | 979 | 990 | 491,000 | 1,650 |
| 2015-02-19 | 966 | 980 | 966 | 978 | 475,000 | 1,630 |
| 2015-02-18 | 988 | 988 | 966 | 975 | 676,000 | 1,625 |
| 2015-02-17 | 960 | 983 | 957 | 980 | 527,000 | 1,633.33 |
| 2015-02-16 | 970 | 970 | 956 | 965 | 339,000 | 1,608.33 |
| 2015-02-13 | 970 | 975 | 961 | 968 | 420,000 | 1,613.33 |
| 2015-02-12 | 973 | 977 | 964 | 970 | 474,000 | 1,616.67 |
| 2015-02-10 | 964 | 964 | 953 | 959 | 549,000 | 1,598.33 |
| 2015-02-09 | 969 | 970 | 951 | 961 | 412,000 | 1,601.67 |
| 2015-02-06 | 954 | 963 | 947 | 954 | 389,000 | 1,590 |
| 2015-02-05 | 964 | 975 | 948 | 954 | 632,000 | 1,590 |
| 2015-02-04 | 968 | 978 | 949 | 954 | 598,000 | 1,590 |
| 2015-02-03 | 967 | 967 | 948 | 954 | 808,000 | 1,590 |
| 2015-02-02 | 950 | 965 | 948 | 956 | 906,000 | 1,593.33 |
| 2015-01-30 | 936 | 958 | 933 | 956 | 1,150,000 | 1,593.33 |
| 2015-01-29 | 916 | 927 | 912 | 918 | 592,000 | 1,530 |
| 2015-01-28 | 893 | 934 | 893 | 931 | 1,249,000 | 1,551.67 |
| 2015-01-27 | 923 | 931 | 890 | 893 | 1,338,000 | 1,488.33 |
| 2015-01-26 | 906 | 916 | 905 | 914 | 424,000 | 1,523.33 |
| 2015-01-23 | 908 | 917 | 905 | 908 | 963,000 | 1,513.33 |
| 2015-01-22 | 907 | 910 | 887 | 894 | 714,000 | 1,490 |
| 2015-01-21 | 921 | 922 | 911 | 914 | 588,000 | 1,523.33 |
| 2015-01-20 | 909 | 919 | 909 | 915 | 806,000 | 1,525 |
| 2015-01-19 | 925 | 925 | 903 | 912 | 540,000 | 1,520 |
| 2015-01-16 | 915 | 918 | 902 | 911 | 437,000 | 1,518.33 |
| 2015-01-15 | 924 | 945 | 923 | 931 | 645,000 | 1,551.67 |
| 2015-01-14 | 940 | 949 | 927 | 931 | 306,000 | 1,551.67 |
| 2015-01-13 | 943 | 957 | 926 | 955 | 695,000 | 1,591.67 |
| 2015-01-09 | 977 | 990 | 944 | 956 | 1,252,000 | 1,593.33 |
| 2015-01-08 | 946 | 977 | 943 | 973 | 494,000 | 1,621.67 |
| 2015-01-07 | 923 | 936 | 923 | 931 | 261,000 | 1,551.67 |
| 2015-01-06 | 956 | 956 | 938 | 938 | 320,000 | 1,563.33 |
| 2015-01-05 | 971 | 976 | 964 | 973 | 238,000 | 1,621.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
