6383 (株)ダイフク 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 | 2,038 | 2,088 | 2,037 | 2,075 | 960,200 | 691.67 |
| 2015-12-29 | 2,013 | 2,037 | 1,985 | 2,029 | 736,200 | 676.33 |
| 2015-12-28 | 1,971 | 2,008 | 1,969 | 2,001 | 398,700 | 667 |
| 2015-12-25 | 1,967 | 1,994 | 1,957 | 1,967 | 279,400 | 655.67 |
| 2015-12-24 | 1,998 | 2,030 | 1,976 | 1,977 | 584,800 | 659 |
| 2015-12-22 | 1,981 | 1,995 | 1,976 | 1,979 | 344,500 | 659.67 |
| 2015-12-21 | 1,983 | 1,991 | 1,947 | 1,981 | 530,300 | 660.33 |
| 2015-12-18 | 2,025 | 2,048 | 1,975 | 1,975 | 807,000 | 658.33 |
| 2015-12-17 | 2,022 | 2,039 | 1,997 | 2,007 | 642,900 | 669 |
| 2015-12-16 | 1,945 | 1,968 | 1,933 | 1,965 | 530,200 | 655 |
| 2015-12-15 | 1,972 | 1,984 | 1,921 | 1,922 | 516,500 | 640.67 |
| 2015-12-14 | 1,950 | 1,974 | 1,933 | 1,966 | 561,000 | 655.33 |
| 2015-12-11 | 1,987 | 2,030 | 1,980 | 2,016 | 575,700 | 672 |
| 2015-12-10 | 2,005 | 2,033 | 1,995 | 2,002 | 591,400 | 667.33 |
| 2015-12-09 | 2,004 | 2,044 | 2,001 | 2,022 | 778,600 | 674 |
| 2015-12-08 | 2,096 | 2,100 | 2,044 | 2,047 | 809,100 | 682.33 |
| 2015-12-07 | 2,078 | 2,095 | 2,068 | 2,078 | 684,700 | 692.67 |
| 2015-12-04 | 2,033 | 2,076 | 2,028 | 2,044 | 999,900 | 681.33 |
| 2015-12-03 | 2,078 | 2,092 | 2,064 | 2,082 | 754,800 | 694 |
| 2015-12-02 | 2,047 | 2,100 | 2,042 | 2,086 | 1,987,700 | 695.33 |
| 2015-12-01 | 2,010 | 2,030 | 2,004 | 2,030 | 795,900 | 676.67 |
| 2015-11-30 | 2,000 | 2,043 | 1,996 | 2,001 | 851,300 | 667 |
| 2015-11-27 | 1,993 | 1,996 | 1,975 | 1,988 | 671,800 | 662.67 |
| 2015-11-26 | 1,994 | 2,009 | 1,989 | 2,000 | 780,000 | 666.67 |
| 2015-11-25 | 2,018 | 2,018 | 1,962 | 1,992 | 1,254,000 | 664 |
| 2015-11-24 | 1,989 | 2,037 | 1,985 | 2,029 | 1,871,400 | 676.33 |
| 2015-11-20 | 1,940 | 1,976 | 1,932 | 1,976 | 1,480,500 | 658.67 |
| 2015-11-19 | 1,940 | 1,942 | 1,902 | 1,924 | 838,500 | 641.33 |
| 2015-11-18 | 1,927 | 1,940 | 1,894 | 1,921 | 1,807,600 | 640.33 |
| 2015-11-17 | 1,932 | 1,969 | 1,926 | 1,932 | 1,459,100 | 644 |
| 2015-11-16 | 1,908 | 1,946 | 1,901 | 1,919 | 1,236,900 | 639.67 |
| 2015-11-13 | 1,909 | 1,965 | 1,903 | 1,962 | 1,610,700 | 654 |
| 2015-11-12 | 1,851 | 1,947 | 1,838 | 1,940 | 1,764,200 | 646.67 |
| 2015-11-11 | 1,900 | 1,916 | 1,867 | 1,867 | 1,339,400 | 622.33 |
| 2015-11-10 | 1,849 | 1,920 | 1,822 | 1,892 | 1,765,100 | 630.67 |
| 2015-11-09 | 1,845 | 1,853 | 1,822 | 1,849 | 934,100 | 616.33 |
| 2015-11-06 | 1,801 | 1,833 | 1,797 | 1,815 | 659,300 | 605 |
| 2015-11-05 | 1,795 | 1,810 | 1,782 | 1,806 | 571,700 | 602 |
| 2015-11-04 | 1,819 | 1,824 | 1,791 | 1,793 | 531,900 | 597.67 |
| 2015-11-02 | 1,780 | 1,806 | 1,772 | 1,786 | 422,400 | 595.33 |
| 2015-10-30 | 1,797 | 1,821 | 1,778 | 1,803 | 607,100 | 601 |
| 2015-10-29 | 1,800 | 1,810 | 1,780 | 1,789 | 635,000 | 596.33 |
| 2015-10-28 | 1,799 | 1,804 | 1,777 | 1,786 | 596,400 | 595.33 |
| 2015-10-27 | 1,793 | 1,815 | 1,780 | 1,780 | 995,800 | 593.33 |
| 2015-10-26 | 1,796 | 1,804 | 1,768 | 1,780 | 650,700 | 593.33 |
| 2015-10-23 | 1,774 | 1,782 | 1,759 | 1,770 | 665,600 | 590 |
| 2015-10-22 | 1,741 | 1,778 | 1,723 | 1,738 | 907,600 | 579.33 |
| 2015-10-21 | 1,681 | 1,743 | 1,669 | 1,739 | 875,500 | 579.67 |
| 2015-10-20 | 1,699 | 1,707 | 1,673 | 1,689 | 355,400 | 563 |
| 2015-10-19 | 1,694 | 1,699 | 1,666 | 1,681 | 311,900 | 560.33 |
| 2015-10-16 | 1,684 | 1,712 | 1,668 | 1,699 | 879,600 | 566.33 |
| 2015-10-15 | 1,650 | 1,677 | 1,636 | 1,674 | 769,800 | 558 |
| 2015-10-14 | 1,709 | 1,714 | 1,665 | 1,669 | 673,000 | 556.33 |
| 2015-10-13 | 1,741 | 1,749 | 1,725 | 1,731 | 751,300 | 577 |
| 2015-10-09 | 1,728 | 1,756 | 1,714 | 1,742 | 821,200 | 580.67 |
| 2015-10-08 | 1,739 | 1,778 | 1,712 | 1,717 | 809,600 | 572.33 |
| 2015-10-07 | 1,747 | 1,779 | 1,736 | 1,762 | 892,100 | 587.33 |
| 2015-10-06 | 1,775 | 1,777 | 1,731 | 1,735 | 764,400 | 578.33 |
| 2015-10-05 | 1,760 | 1,762 | 1,708 | 1,734 | 597,900 | 578 |
| 2015-10-02 | 1,688 | 1,723 | 1,663 | 1,708 | 427,000 | 569.33 |
| 2015-10-01 | 1,660 | 1,716 | 1,656 | 1,687 | 904,900 | 562.33 |
| 2015-09-30 | 1,607 | 1,646 | 1,602 | 1,635 | 1,108,500 | 545 |
| 2015-09-29 | 1,620 | 1,620 | 1,553 | 1,568 | 879,400 | 522.67 |
| 2015-09-28 | 1,656 | 1,669 | 1,612 | 1,624 | 908,700 | 541.33 |
| 2015-09-25 | 1,633 | 1,649 | 1,584 | 1,617 | 1,448,500 | 539 |
| 2015-09-24 | 1,710 | 1,722 | 1,641 | 1,648 | 922,100 | 549.33 |
| 2015-09-18 | 1,702 | 1,730 | 1,685 | 1,720 | 571,200 | 573.33 |
| 2015-09-17 | 1,712 | 1,727 | 1,700 | 1,723 | 716,700 | 574.33 |
| 2015-09-16 | 1,684 | 1,701 | 1,662 | 1,673 | 583,800 | 557.67 |
| 2015-09-15 | 1,717 | 1,729 | 1,655 | 1,661 | 535,100 | 553.67 |
| 2015-09-14 | 1,734 | 1,736 | 1,688 | 1,698 | 508,100 | 566 |
| 2015-09-11 | 1,692 | 1,721 | 1,674 | 1,707 | 794,400 | 569 |
| 2015-09-10 | 1,627 | 1,662 | 1,610 | 1,652 | 1,020,800 | 550.67 |
| 2015-09-09 | 1,670 | 1,686 | 1,625 | 1,686 | 1,074,900 | 562 |
| 2015-09-08 | 1,645 | 1,664 | 1,615 | 1,630 | 687,100 | 543.33 |
| 2015-09-07 | 1,660 | 1,677 | 1,627 | 1,649 | 853,400 | 549.67 |
| 2015-09-04 | 1,700 | 1,710 | 1,659 | 1,675 | 934,700 | 558.33 |
| 2015-09-03 | 1,695 | 1,707 | 1,683 | 1,693 | 682,400 | 564.33 |
| 2015-09-02 | 1,670 | 1,714 | 1,647 | 1,675 | 1,213,900 | 558.33 |
| 2015-09-01 | 1,760 | 1,772 | 1,686 | 1,686 | 899,000 | 562 |
| 2015-08-31 | 1,777 | 1,782 | 1,737 | 1,769 | 806,000 | 589.67 |
| 2015-08-28 | 1,758 | 1,800 | 1,758 | 1,799 | 945,100 | 599.67 |
| 2015-08-27 | 1,773 | 1,787 | 1,694 | 1,703 | 859,200 | 567.67 |
| 2015-08-26 | 1,643 | 1,734 | 1,643 | 1,721 | 1,375,300 | 573.67 |
| 2015-08-25 | 1,620 | 1,704 | 1,597 | 1,619 | 2,535,500 | 539.67 |
| 2015-08-24 | 1,710 | 1,724 | 1,640 | 1,644 | 2,107,300 | 548 |
| 2015-08-21 | 1,767 | 1,784 | 1,726 | 1,775 | 1,881,000 | 591.67 |
| 2015-08-20 | 1,900 | 1,902 | 1,838 | 1,842 | 993,100 | 614 |
| 2015-08-19 | 1,917 | 1,972 | 1,908 | 1,917 | 992,500 | 639 |
| 2015-08-18 | 1,929 | 1,939 | 1,906 | 1,921 | 459,300 | 640.33 |
| 2015-08-17 | 1,946 | 1,959 | 1,911 | 1,923 | 799,600 | 641 |
| 2015-08-14 | 1,975 | 1,995 | 1,940 | 1,948 | 669,900 | 649.33 |
| 2015-08-13 | 1,969 | 1,981 | 1,944 | 1,979 | 1,191,000 | 659.67 |
| 2015-08-12 | 1,937 | 2,008 | 1,891 | 1,995 | 4,674,100 | 665 |
| 2015-08-11 | 1,903 | 1,923 | 1,863 | 1,879 | 1,257,000 | 626.33 |
| 2015-08-10 | 1,878 | 1,887 | 1,848 | 1,875 | 1,041,700 | 625 |
| 2015-08-07 | 1,870 | 1,890 | 1,865 | 1,875 | 1,103,900 | 625 |
| 2015-08-06 | 1,843 | 1,879 | 1,832 | 1,862 | 1,364,600 | 620.67 |
| 2015-08-05 | 1,763 | 1,829 | 1,743 | 1,816 | 1,248,600 | 605.33 |
| 2015-08-04 | 1,768 | 1,768 | 1,717 | 1,740 | 1,457,100 | 580 |
| 2015-08-03 | 1,768 | 1,780 | 1,745 | 1,771 | 864,600 | 590.33 |
| 2015-07-31 | 1,750 | 1,794 | 1,737 | 1,793 | 1,115,600 | 597.67 |
| 2015-07-30 | 1,776 | 1,780 | 1,749 | 1,768 | 1,108,500 | 589.33 |
| 2015-07-29 | 1,795 | 1,800 | 1,760 | 1,772 | 889,800 | 590.67 |
| 2015-07-28 | 1,810 | 1,819 | 1,775 | 1,792 | 1,184,400 | 597.33 |
| 2015-07-27 | 1,870 | 1,880 | 1,820 | 1,833 | 771,200 | 611 |
| 2015-07-24 | 1,857 | 1,866 | 1,820 | 1,830 | 869,000 | 610 |
| 2015-07-23 | 1,865 | 1,872 | 1,849 | 1,857 | 867,000 | 619 |
| 2015-07-22 | 1,888 | 1,890 | 1,861 | 1,872 | 611,700 | 624 |
| 2015-07-21 | 1,891 | 1,917 | 1,883 | 1,914 | 985,600 | 638 |
| 2015-07-17 | 1,905 | 1,905 | 1,873 | 1,883 | 999,900 | 627.67 |
| 2015-07-16 | 1,922 | 1,928 | 1,893 | 1,921 | 651,600 | 640.33 |
| 2015-07-15 | 1,930 | 1,933 | 1,880 | 1,922 | 931,200 | 640.67 |
| 2015-07-14 | 1,895 | 1,920 | 1,883 | 1,899 | 1,175,900 | 633 |
| 2015-07-13 | 1,822 | 1,863 | 1,805 | 1,850 | 810,100 | 616.67 |
| 2015-07-10 | 1,791 | 1,837 | 1,761 | 1,819 | 1,396,400 | 606.33 |
| 2015-07-09 | 1,740 | 1,801 | 1,688 | 1,796 | 2,082,400 | 598.67 |
| 2015-07-08 | 1,880 | 1,883 | 1,803 | 1,804 | 1,162,500 | 601.33 |
| 2015-07-07 | 1,893 | 1,954 | 1,880 | 1,884 | 1,642,500 | 628 |
| 2015-07-06 | 1,875 | 1,892 | 1,845 | 1,858 | 1,223,900 | 619.33 |
| 2015-07-03 | 1,928 | 1,940 | 1,884 | 1,911 | 764,400 | 637 |
| 2015-07-02 | 1,933 | 1,967 | 1,916 | 1,926 | 1,233,500 | 642 |
| 2015-07-01 | 1,893 | 1,911 | 1,871 | 1,902 | 832,500 | 634 |
| 2015-06-30 | 1,883 | 1,895 | 1,872 | 1,885 | 1,024,200 | 628.33 |
| 2015-06-29 | 1,900 | 1,932 | 1,882 | 1,890 | 1,092,600 | 630 |
| 2015-06-26 | 1,980 | 1,982 | 1,926 | 1,961 | 1,326,000 | 653.67 |
| 2015-06-25 | 1,988 | 2,074 | 1,982 | 1,993 | 1,908,300 | 664.33 |
| 2015-06-24 | 1,961 | 1,990 | 1,935 | 1,982 | 1,423,000 | 660.67 |
| 2015-06-23 | 1,948 | 1,950 | 1,923 | 1,931 | 1,203,900 | 643.67 |
| 2015-06-22 | 1,977 | 1,979 | 1,924 | 1,933 | 849,700 | 644.33 |
| 2015-06-19 | 1,964 | 1,993 | 1,952 | 1,985 | 1,443,800 | 661.67 |
| 2015-06-18 | 1,938 | 1,959 | 1,914 | 1,914 | 710,600 | 638 |
| 2015-06-17 | 1,960 | 1,960 | 1,913 | 1,921 | 1,097,100 | 640.33 |
| 2015-06-16 | 1,988 | 1,996 | 1,947 | 1,949 | 941,800 | 649.67 |
| 2015-06-15 | 1,978 | 2,001 | 1,954 | 1,986 | 1,317,300 | 662 |
| 2015-06-12 | 1,971 | 2,006 | 1,954 | 1,992 | 1,705,200 | 664 |
| 2015-06-11 | 1,941 | 1,982 | 1,941 | 1,962 | 1,204,600 | 654 |
| 2015-06-10 | 1,940 | 1,950 | 1,887 | 1,911 | 1,401,200 | 637 |
| 2015-06-09 | 1,971 | 1,973 | 1,936 | 1,945 | 1,750,000 | 648.33 |
| 2015-06-08 | 1,995 | 2,034 | 1,987 | 2,000 | 1,419,300 | 666.67 |
| 2015-06-05 | 1,991 | 2,007 | 1,946 | 1,967 | 1,442,900 | 655.67 |
| 2015-06-04 | 1,915 | 1,976 | 1,915 | 1,968 | 2,502,100 | 656 |
| 2015-06-03 | 1,890 | 1,904 | 1,880 | 1,892 | 613,800 | 630.67 |
| 2015-06-02 | 1,920 | 1,929 | 1,881 | 1,889 | 763,400 | 629.67 |
| 2015-06-01 | 1,853 | 1,902 | 1,853 | 1,892 | 1,003,800 | 630.67 |
| 2015-05-29 | 1,878 | 1,900 | 1,869 | 1,888 | 1,130,200 | 629.33 |
| 2015-05-28 | 1,888 | 1,921 | 1,873 | 1,878 | 1,319,700 | 626 |
| 2015-05-27 | 1,845 | 1,868 | 1,826 | 1,859 | 848,300 | 619.67 |
| 2015-05-26 | 1,865 | 1,895 | 1,848 | 1,856 | 872,000 | 618.67 |
| 2015-05-25 | 1,875 | 1,890 | 1,833 | 1,877 | 1,474,000 | 625.67 |
| 2015-05-22 | 1,896 | 1,900 | 1,865 | 1,882 | 1,211,500 | 627.33 |
| 2015-05-21 | 1,918 | 1,965 | 1,897 | 1,914 | 1,964,300 | 638 |
| 2015-05-20 | 1,860 | 1,936 | 1,832 | 1,910 | 2,559,500 | 636.67 |
| 2015-05-19 | 1,792 | 1,850 | 1,790 | 1,845 | 1,595,700 | 615 |
| 2015-05-18 | 1,770 | 1,798 | 1,762 | 1,775 | 1,374,800 | 591.67 |
| 2015-05-15 | 1,724 | 1,785 | 1,715 | 1,776 | 3,431,000 | 592 |
| 2015-05-14 | 1,633 | 1,656 | 1,629 | 1,632 | 463,500 | 544 |
| 2015-05-13 | 1,638 | 1,645 | 1,625 | 1,642 | 490,100 | 547.33 |
| 2015-05-12 | 1,636 | 1,661 | 1,633 | 1,644 | 490,600 | 548 |
| 2015-05-11 | 1,658 | 1,667 | 1,632 | 1,643 | 456,600 | 547.67 |
| 2015-05-08 | 1,635 | 1,658 | 1,614 | 1,651 | 756,100 | 550.33 |
| 2015-05-07 | 1,602 | 1,658 | 1,598 | 1,640 | 626,900 | 546.67 |
| 2015-05-01 | 1,601 | 1,621 | 1,591 | 1,618 | 641,900 | 539.33 |
| 2015-04-30 | 1,624 | 1,625 | 1,599 | 1,607 | 694,700 | 535.67 |
| 2015-04-28 | 1,639 | 1,659 | 1,632 | 1,655 | 739,200 | 551.67 |
| 2015-04-27 | 1,653 | 1,654 | 1,624 | 1,640 | 431,800 | 546.67 |
| 2015-04-24 | 1,683 | 1,692 | 1,660 | 1,662 | 572,500 | 554 |
| 2015-04-23 | 1,708 | 1,716 | 1,669 | 1,683 | 902,900 | 561 |
| 2015-04-22 | 1,660 | 1,694 | 1,655 | 1,689 | 939,000 | 563 |
| 2015-04-21 | 1,633 | 1,665 | 1,628 | 1,657 | 699,600 | 552.33 |
| 2015-04-20 | 1,604 | 1,629 | 1,596 | 1,609 | 620,800 | 536.33 |
| 2015-04-17 | 1,630 | 1,640 | 1,604 | 1,611 | 682,300 | 537 |
| 2015-04-16 | 1,642 | 1,674 | 1,612 | 1,642 | 1,115,200 | 547.33 |
| 2015-04-15 | 1,665 | 1,667 | 1,622 | 1,625 | 856,800 | 541.67 |
| 2015-04-14 | 1,669 | 1,705 | 1,644 | 1,654 | 1,264,100 | 551.33 |
| 2015-04-13 | 1,629 | 1,664 | 1,618 | 1,659 | 1,757,500 | 553 |
| 2015-04-10 | 1,594 | 1,595 | 1,568 | 1,583 | 295,700 | 527.67 |
| 2015-04-09 | 1,590 | 1,609 | 1,581 | 1,588 | 331,000 | 529.33 |
| 2015-04-08 | 1,600 | 1,600 | 1,583 | 1,588 | 496,300 | 529.33 |
| 2015-04-07 | 1,600 | 1,600 | 1,580 | 1,590 | 363,700 | 530 |
| 2015-04-06 | 1,583 | 1,593 | 1,567 | 1,584 | 262,200 | 528 |
| 2015-04-03 | 1,581 | 1,596 | 1,576 | 1,594 | 259,800 | 531.33 |
| 2015-04-02 | 1,550 | 1,576 | 1,545 | 1,563 | 419,800 | 521 |
| 2015-04-01 | 1,562 | 1,567 | 1,536 | 1,545 | 549,400 | 515 |
| 2015-03-31 | 1,596 | 1,615 | 1,577 | 1,588 | 522,500 | 529.33 |
| 2015-03-30 | 1,584 | 1,589 | 1,558 | 1,572 | 325,900 | 524 |
| 2015-03-27 | 1,548 | 1,621 | 1,548 | 1,570 | 644,000 | 523.33 |
| 2015-03-26 | 1,593 | 1,596 | 1,567 | 1,571 | 530,200 | 523.67 |
| 2015-03-25 | 1,591 | 1,619 | 1,591 | 1,607 | 535,100 | 535.67 |
| 2015-03-24 | 1,623 | 1,623 | 1,591 | 1,597 | 394,300 | 532.33 |
| 2015-03-23 | 1,605 | 1,630 | 1,592 | 1,625 | 726,200 | 541.67 |
| 2015-03-20 | 1,557 | 1,597 | 1,557 | 1,595 | 640,600 | 531.67 |
| 2015-03-19 | 1,591 | 1,604 | 1,560 | 1,563 | 886,500 | 521 |
| 2015-03-18 | 1,605 | 1,610 | 1,575 | 1,597 | 1,465,900 | 532.33 |
| 2015-03-17 | 1,628 | 1,647 | 1,609 | 1,630 | 965,800 | 543.33 |
| 2015-03-16 | 1,561 | 1,631 | 1,561 | 1,628 | 1,566,700 | 542.67 |
| 2015-03-13 | 1,553 | 1,560 | 1,531 | 1,556 | 807,200 | 518.67 |
| 2015-03-12 | 1,537 | 1,553 | 1,526 | 1,542 | 685,100 | 514 |
| 2015-03-11 | 1,508 | 1,538 | 1,503 | 1,523 | 625,700 | 507.67 |
| 2015-03-10 | 1,523 | 1,527 | 1,495 | 1,502 | 482,500 | 500.67 |
| 2015-03-09 | 1,514 | 1,530 | 1,504 | 1,511 | 321,700 | 503.67 |
| 2015-03-06 | 1,490 | 1,525 | 1,486 | 1,523 | 543,800 | 507.67 |
| 2015-03-05 | 1,488 | 1,505 | 1,480 | 1,484 | 872,700 | 494.67 |
| 2015-03-04 | 1,512 | 1,524 | 1,486 | 1,514 | 772,800 | 504.67 |
| 2015-03-03 | 1,570 | 1,573 | 1,526 | 1,534 | 575,700 | 511.33 |
| 2015-03-02 | 1,554 | 1,568 | 1,543 | 1,564 | 688,900 | 521.33 |
| 2015-02-27 | 1,529 | 1,573 | 1,524 | 1,556 | 1,244,700 | 518.67 |
| 2015-02-26 | 1,508 | 1,530 | 1,491 | 1,523 | 1,078,800 | 507.67 |
| 2015-02-25 | 1,482 | 1,507 | 1,474 | 1,497 | 725,800 | 499 |
| 2015-02-24 | 1,480 | 1,482 | 1,465 | 1,473 | 395,900 | 491 |
| 2015-02-23 | 1,498 | 1,500 | 1,478 | 1,481 | 457,600 | 493.67 |
| 2015-02-20 | 1,470 | 1,498 | 1,468 | 1,491 | 796,400 | 497 |
| 2015-02-19 | 1,435 | 1,470 | 1,432 | 1,466 | 614,300 | 488.67 |
| 2015-02-18 | 1,448 | 1,455 | 1,427 | 1,438 | 707,600 | 479.33 |
| 2015-02-17 | 1,410 | 1,450 | 1,409 | 1,446 | 835,800 | 482 |
| 2015-02-16 | 1,398 | 1,420 | 1,393 | 1,419 | 1,090,700 | 473 |
| 2015-02-13 | 1,364 | 1,395 | 1,361 | 1,387 | 602,100 | 462.33 |
| 2015-02-12 | 1,400 | 1,421 | 1,356 | 1,360 | 1,094,200 | 453.33 |
| 2015-02-10 | 1,376 | 1,397 | 1,376 | 1,386 | 484,800 | 462 |
| 2015-02-09 | 1,380 | 1,395 | 1,369 | 1,385 | 434,900 | 461.67 |
| 2015-02-06 | 1,373 | 1,382 | 1,351 | 1,356 | 397,700 | 452 |
| 2015-02-05 | 1,371 | 1,374 | 1,347 | 1,366 | 519,800 | 455.33 |
| 2015-02-04 | 1,360 | 1,392 | 1,358 | 1,372 | 620,500 | 457.33 |
| 2015-02-03 | 1,364 | 1,382 | 1,328 | 1,336 | 635,900 | 445.33 |
| 2015-02-02 | 1,332 | 1,348 | 1,319 | 1,341 | 597,200 | 447 |
| 2015-01-30 | 1,357 | 1,367 | 1,350 | 1,359 | 519,200 | 453 |
| 2015-01-29 | 1,349 | 1,370 | 1,340 | 1,356 | 351,100 | 452 |
| 2015-01-28 | 1,347 | 1,377 | 1,339 | 1,371 | 513,800 | 457 |
| 2015-01-27 | 1,340 | 1,358 | 1,335 | 1,358 | 490,500 | 452.67 |
| 2015-01-26 | 1,302 | 1,333 | 1,300 | 1,333 | 286,200 | 444.33 |
| 2015-01-23 | 1,316 | 1,337 | 1,300 | 1,322 | 781,200 | 440.67 |
| 2015-01-22 | 1,283 | 1,300 | 1,274 | 1,300 | 444,300 | 433.33 |
| 2015-01-21 | 1,308 | 1,308 | 1,270 | 1,281 | 712,400 | 427 |
| 2015-01-20 | 1,262 | 1,314 | 1,252 | 1,312 | 926,500 | 437.33 |
| 2015-01-19 | 1,262 | 1,262 | 1,236 | 1,253 | 411,600 | 417.67 |
| 2015-01-16 | 1,242 | 1,256 | 1,226 | 1,248 | 436,700 | 416 |
| 2015-01-15 | 1,249 | 1,269 | 1,248 | 1,264 | 240,800 | 421.33 |
| 2015-01-14 | 1,277 | 1,277 | 1,243 | 1,245 | 308,300 | 415 |
| 2015-01-13 | 1,271 | 1,281 | 1,252 | 1,279 | 412,400 | 426.33 |
| 2015-01-09 | 1,313 | 1,321 | 1,276 | 1,284 | 578,800 | 428 |
| 2015-01-08 | 1,305 | 1,320 | 1,298 | 1,311 | 577,900 | 437 |
| 2015-01-07 | 1,295 | 1,316 | 1,294 | 1,305 | 615,200 | 435 |
| 2015-01-06 | 1,335 | 1,335 | 1,294 | 1,299 | 779,500 | 433 |
| 2015-01-05 | 1,363 | 1,381 | 1,351 | 1,370 | 504,000 | 456.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
