6376 日機装(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 | 959 | 981 | 953 | 959 | 277,400 | 959 |
| 2015-12-29 | 950 | 957 | 933 | 955 | 302,300 | 955 |
| 2015-12-28 | 931 | 962 | 927 | 954 | 346,100 | 954 |
| 2015-12-25 | 958 | 959 | 934 | 937 | 399,600 | 937 |
| 2015-12-24 | 985 | 989 | 959 | 964 | 318,900 | 964 |
| 2015-12-22 | 995 | 1,006 | 973 | 979 | 396,600 | 979 |
| 2015-12-21 | 980 | 997 | 964 | 992 | 766,900 | 992 |
| 2015-12-18 | 949 | 1,009 | 946 | 986 | 1,403,100 | 986 |
| 2015-12-17 | 934 | 943 | 921 | 924 | 280,100 | 924 |
| 2015-12-16 | 906 | 928 | 906 | 924 | 343,100 | 924 |
| 2015-12-15 | 923 | 930 | 901 | 903 | 429,600 | 903 |
| 2015-12-14 | 920 | 929 | 914 | 927 | 267,600 | 927 |
| 2015-12-11 | 918 | 951 | 918 | 946 | 371,900 | 946 |
| 2015-12-10 | 938 | 939 | 919 | 933 | 396,600 | 933 |
| 2015-12-09 | 957 | 969 | 945 | 950 | 365,800 | 950 |
| 2015-12-08 | 988 | 988 | 959 | 964 | 391,600 | 964 |
| 2015-12-07 | 1,010 | 1,010 | 990 | 992 | 418,200 | 992 |
| 2015-12-04 | 1,002 | 1,008 | 988 | 999 | 339,700 | 999 |
| 2015-12-03 | 1,011 | 1,026 | 1,004 | 1,022 | 480,500 | 1,022 |
| 2015-12-02 | 993 | 1,011 | 989 | 1,010 | 374,800 | 1,010 |
| 2015-12-01 | 973 | 993 | 971 | 986 | 324,200 | 986 |
| 2015-11-30 | 972 | 990 | 972 | 978 | 218,600 | 978 |
| 2015-11-27 | 973 | 983 | 971 | 977 | 252,800 | 977 |
| 2015-11-26 | 984 | 984 | 951 | 971 | 321,400 | 971 |
| 2015-11-25 | 975 | 995 | 975 | 983 | 363,200 | 983 |
| 2015-11-24 | 970 | 977 | 957 | 974 | 247,300 | 974 |
| 2015-11-20 | 972 | 976 | 962 | 971 | 149,100 | 971 |
| 2015-11-19 | 974 | 979 | 965 | 969 | 281,800 | 969 |
| 2015-11-18 | 965 | 973 | 958 | 968 | 284,000 | 968 |
| 2015-11-17 | 945 | 961 | 944 | 956 | 337,300 | 956 |
| 2015-11-16 | 920 | 941 | 920 | 934 | 356,600 | 934 |
| 2015-11-13 | 943 | 945 | 927 | 943 | 422,900 | 943 |
| 2015-11-12 | 948 | 960 | 930 | 957 | 231,400 | 957 |
| 2015-11-11 | 948 | 958 | 940 | 948 | 304,600 | 948 |
| 2015-11-10 | 949 | 966 | 946 | 963 | 238,900 | 963 |
| 2015-11-09 | 952 | 965 | 934 | 959 | 413,900 | 959 |
| 2015-11-06 | 931 | 942 | 925 | 935 | 266,400 | 935 |
| 2015-11-05 | 913 | 949 | 909 | 926 | 769,800 | 926 |
| 2015-11-04 | 906 | 926 | 895 | 902 | 1,080,300 | 902 |
| 2015-11-02 | 978 | 978 | 948 | 961 | 323,000 | 961 |
| 2015-10-30 | 965 | 985 | 965 | 980 | 508,900 | 980 |
| 2015-10-29 | 960 | 970 | 946 | 960 | 916,700 | 960 |
| 2015-10-28 | 933 | 962 | 933 | 948 | 439,500 | 948 |
| 2015-10-27 | 956 | 958 | 929 | 932 | 315,600 | 932 |
| 2015-10-26 | 949 | 968 | 946 | 958 | 424,600 | 958 |
| 2015-10-23 | 907 | 954 | 898 | 944 | 1,732,700 | 944 |
| 2015-10-22 | 944 | 958 | 924 | 930 | 233,400 | 930 |
| 2015-10-21 | 925 | 944 | 915 | 940 | 201,000 | 940 |
| 2015-10-20 | 925 | 942 | 925 | 929 | 199,800 | 929 |
| 2015-10-19 | 940 | 948 | 918 | 922 | 378,700 | 922 |
| 2015-10-16 | 922 | 947 | 920 | 937 | 564,100 | 937 |
| 2015-10-15 | 892 | 913 | 883 | 910 | 331,400 | 910 |
| 2015-10-14 | 914 | 917 | 888 | 895 | 456,000 | 895 |
| 2015-10-13 | 930 | 974 | 926 | 929 | 1,076,600 | 929 |
| 2015-10-09 | 905 | 917 | 892 | 911 | 466,100 | 911 |
| 2015-10-08 | 876 | 905 | 863 | 892 | 704,900 | 892 |
| 2015-10-07 | 846 | 873 | 842 | 868 | 357,000 | 868 |
| 2015-10-06 | 849 | 867 | 838 | 846 | 583,700 | 846 |
| 2015-10-05 | 818 | 848 | 818 | 834 | 507,800 | 834 |
| 2015-10-02 | 809 | 817 | 795 | 798 | 383,500 | 798 |
| 2015-10-01 | 799 | 809 | 772 | 802 | 688,900 | 802 |
| 2015-09-30 | 811 | 824 | 795 | 799 | 765,800 | 799 |
| 2015-09-29 | 833 | 835 | 801 | 806 | 543,100 | 806 |
| 2015-09-28 | 865 | 875 | 842 | 853 | 270,700 | 853 |
| 2015-09-25 | 832 | 862 | 829 | 862 | 551,000 | 862 |
| 2015-09-24 | 850 | 856 | 825 | 828 | 577,800 | 828 |
| 2015-09-18 | 870 | 876 | 843 | 857 | 523,200 | 857 |
| 2015-09-17 | 870 | 894 | 868 | 883 | 441,800 | 883 |
| 2015-09-16 | 892 | 896 | 882 | 894 | 204,600 | 894 |
| 2015-09-15 | 870 | 893 | 868 | 877 | 238,100 | 877 |
| 2015-09-14 | 876 | 882 | 852 | 862 | 330,500 | 862 |
| 2015-09-11 | 860 | 878 | 860 | 870 | 338,300 | 870 |
| 2015-09-10 | 858 | 871 | 852 | 869 | 333,700 | 869 |
| 2015-09-09 | 861 | 882 | 857 | 879 | 376,900 | 879 |
| 2015-09-08 | 824 | 853 | 821 | 831 | 298,400 | 831 |
| 2015-09-07 | 834 | 835 | 803 | 821 | 743,600 | 821 |
| 2015-09-04 | 874 | 878 | 828 | 836 | 755,900 | 836 |
| 2015-09-03 | 908 | 912 | 865 | 871 | 1,035,500 | 871 |
| 2015-09-02 | 913 | 922 | 896 | 904 | 542,700 | 904 |
| 2015-09-01 | 950 | 951 | 927 | 927 | 209,600 | 927 |
| 2015-08-31 | 985 | 985 | 947 | 957 | 253,200 | 957 |
| 2015-08-28 | 941 | 975 | 934 | 970 | 434,300 | 970 |
| 2015-08-27 | 960 | 964 | 932 | 935 | 572,100 | 935 |
| 2015-08-26 | 922 | 955 | 915 | 946 | 318,900 | 946 |
| 2015-08-25 | 900 | 960 | 890 | 922 | 552,000 | 922 |
| 2015-08-24 | 970 | 971 | 940 | 944 | 576,200 | 944 |
| 2015-08-21 | 1,000 | 1,004 | 978 | 986 | 687,600 | 986 |
| 2015-08-20 | 1,030 | 1,044 | 1,019 | 1,022 | 280,500 | 1,022 |
| 2015-08-19 | 1,051 | 1,056 | 1,035 | 1,035 | 218,700 | 1,035 |
| 2015-08-18 | 1,038 | 1,067 | 1,038 | 1,056 | 430,500 | 1,056 |
| 2015-08-17 | 1,035 | 1,040 | 1,026 | 1,036 | 255,800 | 1,036 |
| 2015-08-14 | 1,055 | 1,056 | 1,030 | 1,033 | 373,600 | 1,033 |
| 2015-08-13 | 1,031 | 1,067 | 1,030 | 1,063 | 335,100 | 1,063 |
| 2015-08-12 | 1,051 | 1,056 | 1,029 | 1,033 | 477,800 | 1,033 |
| 2015-08-11 | 1,081 | 1,081 | 1,055 | 1,061 | 356,200 | 1,061 |
| 2015-08-10 | 1,050 | 1,074 | 1,047 | 1,069 | 254,900 | 1,069 |
| 2015-08-07 | 1,046 | 1,058 | 1,025 | 1,054 | 432,200 | 1,054 |
| 2015-08-06 | 1,040 | 1,069 | 1,035 | 1,052 | 378,300 | 1,052 |
| 2015-08-05 | 1,040 | 1,047 | 1,030 | 1,043 | 577,800 | 1,043 |
| 2015-08-04 | 1,058 | 1,066 | 1,025 | 1,040 | 1,617,700 | 1,040 |
| 2015-08-03 | 1,193 | 1,202 | 1,171 | 1,178 | 205,500 | 1,178 |
| 2015-07-31 | 1,196 | 1,207 | 1,185 | 1,201 | 176,600 | 1,201 |
| 2015-07-30 | 1,186 | 1,190 | 1,173 | 1,175 | 219,200 | 1,175 |
| 2015-07-29 | 1,219 | 1,219 | 1,182 | 1,191 | 140,500 | 1,191 |
| 2015-07-28 | 1,194 | 1,215 | 1,183 | 1,206 | 277,400 | 1,206 |
| 2015-07-27 | 1,204 | 1,212 | 1,196 | 1,201 | 174,000 | 1,201 |
| 2015-07-24 | 1,223 | 1,224 | 1,203 | 1,205 | 160,700 | 1,205 |
| 2015-07-23 | 1,221 | 1,230 | 1,215 | 1,220 | 183,000 | 1,220 |
| 2015-07-22 | 1,222 | 1,231 | 1,214 | 1,214 | 126,300 | 1,214 |
| 2015-07-21 | 1,229 | 1,239 | 1,222 | 1,237 | 118,700 | 1,237 |
| 2015-07-17 | 1,230 | 1,231 | 1,210 | 1,226 | 147,400 | 1,226 |
| 2015-07-16 | 1,248 | 1,249 | 1,221 | 1,229 | 190,000 | 1,229 |
| 2015-07-15 | 1,228 | 1,246 | 1,228 | 1,243 | 180,400 | 1,243 |
| 2015-07-14 | 1,244 | 1,248 | 1,220 | 1,224 | 301,900 | 1,224 |
| 2015-07-13 | 1,208 | 1,232 | 1,197 | 1,226 | 213,200 | 1,226 |
| 2015-07-10 | 1,222 | 1,222 | 1,186 | 1,190 | 619,200 | 1,190 |
| 2015-07-09 | 1,177 | 1,242 | 1,153 | 1,234 | 781,200 | 1,234 |
| 2015-07-08 | 1,276 | 1,278 | 1,232 | 1,232 | 249,900 | 1,232 |
| 2015-07-07 | 1,267 | 1,290 | 1,267 | 1,277 | 179,700 | 1,277 |
| 2015-07-06 | 1,276 | 1,289 | 1,258 | 1,259 | 228,900 | 1,259 |
| 2015-07-03 | 1,296 | 1,296 | 1,284 | 1,292 | 158,700 | 1,292 |
| 2015-07-02 | 1,310 | 1,323 | 1,296 | 1,300 | 355,900 | 1,300 |
| 2015-07-01 | 1,291 | 1,306 | 1,281 | 1,287 | 218,800 | 1,287 |
| 2015-06-30 | 1,261 | 1,288 | 1,258 | 1,284 | 292,000 | 1,284 |
| 2015-06-29 | 1,260 | 1,294 | 1,255 | 1,271 | 289,900 | 1,271 |
| 2015-06-26 | 1,300 | 1,313 | 1,294 | 1,311 | 323,000 | 1,311 |
| 2015-06-25 | 1,296 | 1,316 | 1,287 | 1,305 | 302,000 | 1,305 |
| 2015-06-24 | 1,320 | 1,328 | 1,306 | 1,313 | 417,600 | 1,313 |
| 2015-06-23 | 1,289 | 1,328 | 1,289 | 1,320 | 931,800 | 1,320 |
| 2015-06-22 | 1,239 | 1,284 | 1,239 | 1,280 | 771,800 | 1,280 |
| 2015-06-19 | 1,245 | 1,245 | 1,215 | 1,241 | 723,400 | 1,241 |
| 2015-06-18 | 1,237 | 1,248 | 1,230 | 1,236 | 462,600 | 1,236 |
| 2015-06-17 | 1,223 | 1,240 | 1,219 | 1,234 | 342,700 | 1,234 |
| 2015-06-16 | 1,219 | 1,244 | 1,219 | 1,225 | 349,000 | 1,225 |
| 2015-06-15 | 1,222 | 1,240 | 1,214 | 1,219 | 329,400 | 1,219 |
| 2015-06-12 | 1,205 | 1,228 | 1,200 | 1,228 | 654,200 | 1,228 |
| 2015-06-11 | 1,200 | 1,210 | 1,192 | 1,196 | 226,000 | 1,196 |
| 2015-06-10 | 1,172 | 1,209 | 1,172 | 1,203 | 531,200 | 1,203 |
| 2015-06-09 | 1,200 | 1,205 | 1,171 | 1,171 | 322,500 | 1,171 |
| 2015-06-08 | 1,182 | 1,211 | 1,176 | 1,207 | 612,100 | 1,207 |
| 2015-06-05 | 1,182 | 1,185 | 1,164 | 1,180 | 381,300 | 1,180 |
| 2015-06-04 | 1,184 | 1,189 | 1,177 | 1,182 | 225,800 | 1,182 |
| 2015-06-03 | 1,165 | 1,171 | 1,162 | 1,169 | 119,300 | 1,169 |
| 2015-06-02 | 1,183 | 1,185 | 1,168 | 1,171 | 281,900 | 1,171 |
| 2015-06-01 | 1,170 | 1,187 | 1,170 | 1,183 | 259,500 | 1,183 |
| 2015-05-29 | 1,171 | 1,189 | 1,167 | 1,182 | 361,000 | 1,182 |
| 2015-05-28 | 1,186 | 1,194 | 1,173 | 1,178 | 282,300 | 1,178 |
| 2015-05-27 | 1,182 | 1,189 | 1,172 | 1,182 | 374,900 | 1,182 |
| 2015-05-26 | 1,175 | 1,187 | 1,175 | 1,182 | 323,500 | 1,182 |
| 2015-05-25 | 1,175 | 1,189 | 1,165 | 1,175 | 347,300 | 1,175 |
| 2015-05-22 | 1,169 | 1,170 | 1,156 | 1,163 | 232,600 | 1,163 |
| 2015-05-21 | 1,150 | 1,179 | 1,150 | 1,169 | 574,500 | 1,169 |
| 2015-05-20 | 1,159 | 1,170 | 1,142 | 1,146 | 408,500 | 1,146 |
| 2015-05-19 | 1,139 | 1,160 | 1,135 | 1,151 | 634,900 | 1,151 |
| 2015-05-18 | 1,129 | 1,139 | 1,125 | 1,132 | 152,100 | 1,132 |
| 2015-05-15 | 1,141 | 1,145 | 1,119 | 1,122 | 341,200 | 1,122 |
| 2015-05-14 | 1,130 | 1,140 | 1,126 | 1,137 | 237,600 | 1,137 |
| 2015-05-13 | 1,131 | 1,148 | 1,127 | 1,141 | 477,200 | 1,141 |
| 2015-05-12 | 1,124 | 1,138 | 1,122 | 1,137 | 421,700 | 1,137 |
| 2015-05-11 | 1,094 | 1,132 | 1,060 | 1,132 | 757,500 | 1,132 |
| 2015-05-08 | 1,085 | 1,105 | 1,079 | 1,097 | 334,500 | 1,097 |
| 2015-05-07 | 1,093 | 1,100 | 1,066 | 1,084 | 527,700 | 1,084 |
| 2015-05-01 | 1,120 | 1,124 | 1,100 | 1,102 | 374,700 | 1,102 |
| 2015-04-30 | 1,126 | 1,137 | 1,118 | 1,121 | 292,000 | 1,121 |
| 2015-04-28 | 1,125 | 1,140 | 1,116 | 1,128 | 462,600 | 1,128 |
| 2015-04-27 | 1,116 | 1,124 | 1,111 | 1,122 | 235,800 | 1,122 |
| 2015-04-24 | 1,118 | 1,128 | 1,113 | 1,119 | 244,100 | 1,119 |
| 2015-04-23 | 1,119 | 1,124 | 1,111 | 1,121 | 255,500 | 1,121 |
| 2015-04-22 | 1,122 | 1,131 | 1,117 | 1,119 | 256,400 | 1,119 |
| 2015-04-21 | 1,115 | 1,132 | 1,115 | 1,124 | 312,500 | 1,124 |
| 2015-04-20 | 1,130 | 1,135 | 1,104 | 1,108 | 556,500 | 1,108 |
| 2015-04-17 | 1,138 | 1,155 | 1,132 | 1,139 | 485,800 | 1,139 |
| 2015-04-16 | 1,133 | 1,138 | 1,122 | 1,136 | 255,700 | 1,136 |
| 2015-04-15 | 1,137 | 1,154 | 1,129 | 1,138 | 493,600 | 1,138 |
| 2015-04-14 | 1,123 | 1,157 | 1,120 | 1,137 | 813,600 | 1,137 |
| 2015-04-13 | 1,130 | 1,131 | 1,118 | 1,120 | 304,200 | 1,120 |
| 2015-04-10 | 1,117 | 1,128 | 1,114 | 1,121 | 343,300 | 1,121 |
| 2015-04-09 | 1,127 | 1,130 | 1,108 | 1,112 | 410,700 | 1,112 |
| 2015-04-08 | 1,122 | 1,132 | 1,120 | 1,128 | 282,800 | 1,128 |
| 2015-04-07 | 1,115 | 1,145 | 1,110 | 1,114 | 723,300 | 1,114 |
| 2015-04-06 | 1,099 | 1,115 | 1,095 | 1,106 | 242,800 | 1,106 |
| 2015-04-03 | 1,102 | 1,115 | 1,095 | 1,114 | 479,200 | 1,114 |
| 2015-04-02 | 1,093 | 1,111 | 1,091 | 1,097 | 799,500 | 1,097 |
| 2015-04-01 | 1,082 | 1,085 | 1,068 | 1,076 | 529,100 | 1,076 |
| 2015-03-31 | 1,084 | 1,097 | 1,074 | 1,075 | 501,900 | 1,075 |
| 2015-03-30 | 1,100 | 1,110 | 1,059 | 1,062 | 972,000 | 1,062 |
| 2015-03-27 | 1,097 | 1,117 | 1,070 | 1,082 | 1,190,300 | 1,082 |
| 2015-03-26 | 1,078 | 1,100 | 1,073 | 1,095 | 1,142,200 | 1,095 |
| 2015-03-25 | 1,076 | 1,095 | 1,065 | 1,078 | 974,300 | 1,078 |
| 2015-03-24 | 1,051 | 1,072 | 1,046 | 1,064 | 1,245,600 | 1,064 |
| 2015-03-23 | 1,013 | 1,035 | 1,009 | 1,030 | 846,000 | 1,030 |
| 2015-03-20 | 1,008 | 1,008 | 994 | 1,002 | 482,200 | 1,002 |
| 2015-03-19 | 1,003 | 1,010 | 996 | 1,001 | 480,400 | 1,001 |
| 2015-03-18 | 997 | 1,011 | 993 | 1,006 | 570,600 | 1,006 |
| 2015-03-17 | 1,005 | 1,007 | 994 | 998 | 818,200 | 998 |
| 2015-03-16 | 1,000 | 1,011 | 993 | 1,002 | 406,300 | 1,002 |
| 2015-03-13 | 997 | 1,002 | 991 | 997 | 606,600 | 997 |
| 2015-03-12 | 995 | 1,005 | 994 | 1,002 | 361,500 | 1,002 |
| 2015-03-11 | 1,005 | 1,016 | 991 | 994 | 659,000 | 994 |
| 2015-03-10 | 1,015 | 1,025 | 1,003 | 1,014 | 376,200 | 1,014 |
| 2015-03-09 | 1,020 | 1,021 | 1,011 | 1,014 | 258,900 | 1,014 |
| 2015-03-06 | 1,018 | 1,026 | 1,012 | 1,020 | 348,700 | 1,020 |
| 2015-03-05 | 1,028 | 1,030 | 1,010 | 1,017 | 516,400 | 1,017 |
| 2015-03-04 | 1,052 | 1,052 | 1,020 | 1,027 | 750,400 | 1,027 |
| 2015-03-03 | 995 | 1,057 | 994 | 1,055 | 1,981,300 | 1,055 |
| 2015-03-02 | 1,004 | 1,017 | 1,004 | 1,012 | 291,200 | 1,012 |
| 2015-02-27 | 1,011 | 1,013 | 998 | 1,004 | 414,200 | 1,004 |
| 2015-02-26 | 1,005 | 1,014 | 997 | 1,012 | 561,200 | 1,012 |
| 2015-02-25 | 1,015 | 1,021 | 1,000 | 1,005 | 447,300 | 1,005 |
| 2015-02-24 | 1,020 | 1,023 | 997 | 1,013 | 680,200 | 1,013 |
| 2015-02-23 | 998 | 1,021 | 995 | 1,020 | 807,700 | 1,020 |
| 2015-02-20 | 986 | 992 | 982 | 985 | 314,500 | 985 |
| 2015-02-19 | 977 | 983 | 966 | 980 | 378,100 | 980 |
| 2015-02-18 | 984 | 985 | 968 | 974 | 398,100 | 974 |
| 2015-02-17 | 977 | 983 | 965 | 975 | 289,800 | 975 |
| 2015-02-16 | 972 | 983 | 967 | 975 | 364,300 | 975 |
| 2015-02-13 | 962 | 971 | 961 | 965 | 400,000 | 965 |
| 2015-02-12 | 988 | 988 | 960 | 961 | 787,900 | 961 |
| 2015-02-10 | 964 | 982 | 952 | 976 | 653,300 | 976 |
| 2015-02-09 | 938 | 954 | 932 | 952 | 641,700 | 952 |
| 2015-02-06 | 923 | 935 | 920 | 930 | 673,100 | 930 |
| 2015-02-05 | 947 | 947 | 912 | 917 | 1,045,700 | 917 |
| 2015-02-04 | 959 | 960 | 940 | 947 | 968,300 | 947 |
| 2015-02-03 | 1,020 | 1,024 | 943 | 951 | 1,972,400 | 951 |
| 2015-02-02 | 1,044 | 1,052 | 1,031 | 1,052 | 456,400 | 1,052 |
| 2015-01-30 | 1,037 | 1,048 | 1,034 | 1,043 | 586,600 | 1,043 |
| 2015-01-29 | 1,020 | 1,033 | 1,016 | 1,024 | 232,800 | 1,024 |
| 2015-01-28 | 1,030 | 1,030 | 1,014 | 1,023 | 482,400 | 1,023 |
| 2015-01-27 | 1,013 | 1,038 | 1,012 | 1,036 | 420,800 | 1,036 |
| 2015-01-26 | 1,022 | 1,022 | 1,003 | 1,010 | 330,500 | 1,010 |
| 2015-01-23 | 1,026 | 1,026 | 1,003 | 1,009 | 630,800 | 1,009 |
| 2015-01-22 | 1,006 | 1,009 | 992 | 1,003 | 660,200 | 1,003 |
| 2015-01-21 | 1,030 | 1,034 | 1,000 | 1,003 | 880,100 | 1,003 |
| 2015-01-20 | 1,029 | 1,041 | 1,022 | 1,030 | 554,800 | 1,030 |
| 2015-01-19 | 1,026 | 1,034 | 1,022 | 1,029 | 405,800 | 1,029 |
| 2015-01-16 | 1,020 | 1,022 | 999 | 1,014 | 990,400 | 1,014 |
| 2015-01-15 | 1,040 | 1,055 | 1,032 | 1,037 | 791,200 | 1,037 |
| 2015-01-14 | 1,071 | 1,071 | 1,035 | 1,043 | 908,900 | 1,043 |
| 2015-01-13 | 1,084 | 1,096 | 1,071 | 1,096 | 309,500 | 1,096 |
| 2015-01-09 | 1,106 | 1,119 | 1,098 | 1,102 | 289,600 | 1,102 |
| 2015-01-08 | 1,093 | 1,103 | 1,090 | 1,101 | 327,800 | 1,101 |
| 2015-01-07 | 1,081 | 1,101 | 1,081 | 1,091 | 342,800 | 1,091 |
| 2015-01-06 | 1,097 | 1,099 | 1,084 | 1,085 | 491,700 | 1,085 |
| 2015-01-05 | 1,123 | 1,128 | 1,112 | 1,115 | 348,300 | 1,115 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
