6387 サムコ(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 | 990 | 997 | 988 | 989 | 23,700 | 989 |
| 2015-12-29 | 972 | 983 | 970 | 983 | 24,200 | 983 |
| 2015-12-28 | 960 | 980 | 954 | 971 | 24,300 | 971 |
| 2015-12-25 | 952 | 957 | 942 | 948 | 25,300 | 948 |
| 2015-12-24 | 973 | 977 | 950 | 951 | 33,200 | 951 |
| 2015-12-22 | 979 | 980 | 968 | 972 | 23,900 | 972 |
| 2015-12-21 | 994 | 994 | 977 | 981 | 30,500 | 981 |
| 2015-12-18 | 1,003 | 1,004 | 992 | 994 | 26,400 | 994 |
| 2015-12-17 | 988 | 1,005 | 988 | 1,003 | 23,400 | 1,003 |
| 2015-12-16 | 992 | 999 | 987 | 988 | 21,000 | 988 |
| 2015-12-15 | 995 | 1,008 | 983 | 985 | 23,600 | 985 |
| 2015-12-14 | 995 | 998 | 980 | 996 | 41,100 | 996 |
| 2015-12-11 | 1,020 | 1,035 | 998 | 998 | 84,100 | 998 |
| 2015-12-10 | 994 | 1,038 | 994 | 1,016 | 25,700 | 1,016 |
| 2015-12-09 | 987 | 1,013 | 986 | 1,012 | 41,000 | 1,012 |
| 2015-12-08 | 1,015 | 1,019 | 998 | 1,001 | 43,600 | 1,001 |
| 2015-12-07 | 1,045 | 1,045 | 1,015 | 1,018 | 64,000 | 1,018 |
| 2015-12-04 | 1,041 | 1,041 | 1,009 | 1,025 | 87,000 | 1,025 |
| 2015-12-03 | 1,060 | 1,060 | 1,002 | 1,041 | 262,900 | 1,041 |
| 2015-12-02 | 970 | 970 | 958 | 970 | 59,900 | 970 |
| 2015-12-01 | 960 | 962 | 955 | 961 | 44,800 | 961 |
| 2015-11-30 | 960 | 967 | 957 | 958 | 56,500 | 958 |
| 2015-11-27 | 960 | 967 | 948 | 950 | 59,600 | 950 |
| 2015-11-26 | 961 | 961 | 949 | 957 | 20,200 | 957 |
| 2015-11-25 | 955 | 960 | 949 | 953 | 25,400 | 953 |
| 2015-11-24 | 950 | 955 | 945 | 955 | 23,200 | 955 |
| 2015-11-20 | 937 | 943 | 935 | 942 | 25,500 | 942 |
| 2015-11-19 | 940 | 940 | 933 | 935 | 8,700 | 935 |
| 2015-11-18 | 940 | 940 | 933 | 933 | 9,300 | 933 |
| 2015-11-17 | 940 | 941 | 931 | 932 | 11,500 | 932 |
| 2015-11-16 | 928 | 946 | 926 | 931 | 15,900 | 931 |
| 2015-11-13 | 935 | 935 | 925 | 931 | 10,200 | 931 |
| 2015-11-12 | 939 | 941 | 929 | 936 | 10,100 | 936 |
| 2015-11-11 | 933 | 939 | 921 | 934 | 16,900 | 934 |
| 2015-11-10 | 937 | 941 | 921 | 933 | 15,100 | 933 |
| 2015-11-09 | 937 | 947 | 928 | 937 | 13,000 | 937 |
| 2015-11-06 | 920 | 935 | 916 | 930 | 8,000 | 930 |
| 2015-11-05 | 922 | 927 | 902 | 916 | 16,300 | 916 |
| 2015-11-04 | 940 | 940 | 901 | 917 | 27,200 | 917 |
| 2015-11-02 | 925 | 940 | 925 | 928 | 11,200 | 928 |
| 2015-10-30 | 950 | 950 | 921 | 930 | 14,400 | 930 |
| 2015-10-29 | 940 | 940 | 928 | 940 | 11,100 | 940 |
| 2015-10-28 | 936 | 937 | 923 | 935 | 8,000 | 935 |
| 2015-10-27 | 938 | 938 | 923 | 923 | 14,900 | 923 |
| 2015-10-26 | 936 | 940 | 924 | 933 | 15,400 | 933 |
| 2015-10-23 | 923 | 931 | 923 | 931 | 8,600 | 931 |
| 2015-10-22 | 923 | 930 | 919 | 923 | 9,000 | 923 |
| 2015-10-21 | 907 | 924 | 907 | 923 | 10,300 | 923 |
| 2015-10-20 | 909 | 919 | 900 | 907 | 8,900 | 907 |
| 2015-10-19 | 912 | 934 | 901 | 909 | 13,500 | 909 |
| 2015-10-16 | 927 | 927 | 896 | 911 | 11,700 | 911 |
| 2015-10-15 | 898 | 926 | 898 | 916 | 11,500 | 916 |
| 2015-10-14 | 918 | 927 | 900 | 909 | 17,700 | 909 |
| 2015-10-13 | 920 | 935 | 918 | 930 | 10,700 | 930 |
| 2015-10-09 | 904 | 920 | 904 | 920 | 12,400 | 920 |
| 2015-10-08 | 911 | 919 | 897 | 907 | 14,200 | 907 |
| 2015-10-07 | 919 | 919 | 900 | 916 | 10,100 | 916 |
| 2015-10-06 | 915 | 920 | 911 | 917 | 10,100 | 917 |
| 2015-10-05 | 902 | 913 | 900 | 906 | 7,800 | 906 |
| 2015-10-02 | 909 | 909 | 893 | 897 | 10,100 | 897 |
| 2015-10-01 | 884 | 905 | 882 | 897 | 17,400 | 897 |
| 2015-09-30 | 866 | 884 | 839 | 875 | 14,400 | 875 |
| 2015-09-29 | 900 | 908 | 849 | 866 | 20,200 | 866 |
| 2015-09-28 | 899 | 915 | 890 | 903 | 6,700 | 903 |
| 2015-09-25 | 891 | 908 | 891 | 907 | 11,000 | 907 |
| 2015-09-24 | 930 | 930 | 893 | 909 | 10,600 | 909 |
| 2015-09-18 | 930 | 945 | 927 | 933 | 14,200 | 933 |
| 2015-09-17 | 935 | 948 | 915 | 938 | 29,700 | 938 |
| 2015-09-16 | 950 | 953 | 940 | 945 | 15,600 | 945 |
| 2015-09-15 | 943 | 955 | 910 | 947 | 14,600 | 947 |
| 2015-09-14 | 939 | 954 | 939 | 949 | 10,000 | 949 |
| 2015-09-11 | 928 | 956 | 920 | 938 | 30,200 | 938 |
| 2015-09-10 | 901 | 955 | 900 | 943 | 39,200 | 943 |
| 2015-09-09 | 922 | 922 | 871 | 901 | 15,200 | 901 |
| 2015-09-08 | 875 | 880 | 841 | 845 | 26,500 | 845 |
| 2015-09-07 | 875 | 880 | 824 | 837 | 44,500 | 837 |
| 2015-09-04 | 931 | 959 | 874 | 881 | 53,700 | 881 |
| 2015-09-03 | 957 | 957 | 928 | 931 | 17,400 | 931 |
| 2015-09-02 | 925 | 950 | 925 | 939 | 51,600 | 939 |
| 2015-09-01 | 1,027 | 1,028 | 984 | 985 | 13,200 | 985 |
| 2015-08-31 | 1,098 | 1,098 | 1,011 | 1,027 | 6,600 | 1,027 |
| 2015-08-28 | 1,021 | 1,063 | 1,011 | 1,044 | 8,900 | 1,044 |
| 2015-08-27 | 1,020 | 1,080 | 1,010 | 1,020 | 11,000 | 1,020 |
| 2015-08-26 | 961 | 1,015 | 955 | 1,009 | 18,300 | 1,009 |
| 2015-08-25 | 970 | 1,013 | 950 | 984 | 9,000 | 984 |
| 2015-08-24 | 1,031 | 1,100 | 1,007 | 1,007 | 8,600 | 1,007 |
| 2015-08-21 | 1,085 | 1,085 | 1,056 | 1,056 | 8,500 | 1,056 |
| 2015-08-20 | 1,087 | 1,099 | 1,087 | 1,087 | 4,000 | 1,087 |
| 2015-08-19 | 1,090 | 1,093 | 1,085 | 1,086 | 12,900 | 1,086 |
| 2015-08-18 | 1,100 | 1,110 | 1,080 | 1,094 | 17,300 | 1,094 |
| 2015-08-17 | 1,120 | 1,129 | 1,120 | 1,126 | 5,600 | 1,126 |
| 2015-08-14 | 1,142 | 1,142 | 1,139 | 1,139 | 1,600 | 1,139 |
| 2015-08-13 | 1,148 | 1,150 | 1,132 | 1,142 | 3,800 | 1,142 |
| 2015-08-12 | 1,174 | 1,174 | 1,146 | 1,148 | 6,000 | 1,148 |
| 2015-08-11 | 1,170 | 1,183 | 1,170 | 1,177 | 15,800 | 1,177 |
| 2015-08-10 | 1,162 | 1,162 | 1,131 | 1,153 | 3,100 | 1,153 |
| 2015-08-07 | 1,161 | 1,162 | 1,133 | 1,143 | 4,300 | 1,143 |
| 2015-08-06 | 1,159 | 1,178 | 1,132 | 1,160 | 6,100 | 1,160 |
| 2015-08-05 | 1,175 | 1,175 | 1,140 | 1,149 | 6,500 | 1,149 |
| 2015-08-04 | 1,170 | 1,181 | 1,147 | 1,160 | 4,200 | 1,160 |
| 2015-08-03 | 1,180 | 1,180 | 1,170 | 1,171 | 1,400 | 1,171 |
| 2015-07-31 | 1,162 | 1,182 | 1,162 | 1,170 | 3,400 | 1,170 |
| 2015-07-30 | 1,172 | 1,188 | 1,161 | 1,166 | 4,700 | 1,166 |
| 2015-07-29 | 1,171 | 1,176 | 1,160 | 1,161 | 8,900 | 1,161 |
| 2015-07-28 | 1,179 | 1,202 | 1,170 | 1,200 | 8,800 | 1,200 |
| 2015-07-27 | 1,198 | 1,205 | 1,183 | 1,188 | 7,400 | 1,188 |
| 2015-07-24 | 1,201 | 1,201 | 1,192 | 1,198 | 2,200 | 1,198 |
| 2015-07-23 | 1,195 | 1,209 | 1,195 | 1,204 | 3,400 | 1,204 |
| 2015-07-22 | 1,195 | 1,200 | 1,190 | 1,199 | 4,200 | 1,199 |
| 2015-07-21 | 1,190 | 1,197 | 1,190 | 1,197 | 2,800 | 1,197 |
| 2015-07-17 | 1,190 | 1,190 | 1,180 | 1,183 | 3,900 | 1,183 |
| 2015-07-16 | 1,185 | 1,189 | 1,184 | 1,188 | 3,300 | 1,188 |
| 2015-07-15 | 1,174 | 1,185 | 1,174 | 1,177 | 4,100 | 1,177 |
| 2015-07-14 | 1,186 | 1,186 | 1,168 | 1,173 | 2,200 | 1,173 |
| 2015-07-13 | 1,143 | 1,163 | 1,143 | 1,163 | 3,000 | 1,163 |
| 2015-07-10 | 1,160 | 1,160 | 1,144 | 1,153 | 4,700 | 1,153 |
| 2015-07-09 | 1,165 | 1,165 | 1,125 | 1,154 | 11,500 | 1,154 |
| 2015-07-08 | 1,201 | 1,205 | 1,174 | 1,178 | 8,900 | 1,178 |
| 2015-07-07 | 1,198 | 1,216 | 1,193 | 1,205 | 9,800 | 1,205 |
| 2015-07-06 | 1,181 | 1,195 | 1,181 | 1,185 | 4,400 | 1,185 |
| 2015-07-03 | 1,201 | 1,201 | 1,192 | 1,192 | 2,800 | 1,192 |
| 2015-07-02 | 1,200 | 1,203 | 1,195 | 1,198 | 4,700 | 1,198 |
| 2015-07-01 | 1,182 | 1,200 | 1,182 | 1,196 | 5,300 | 1,196 |
| 2015-06-30 | 1,173 | 1,183 | 1,170 | 1,181 | 6,100 | 1,181 |
| 2015-06-29 | 1,175 | 1,191 | 1,167 | 1,171 | 12,800 | 1,171 |
| 2015-06-26 | 1,194 | 1,200 | 1,188 | 1,192 | 7,700 | 1,192 |
| 2015-06-25 | 1,196 | 1,201 | 1,194 | 1,195 | 3,800 | 1,195 |
| 2015-06-24 | 1,199 | 1,199 | 1,195 | 1,196 | 5,300 | 1,196 |
| 2015-06-23 | 1,191 | 1,199 | 1,191 | 1,196 | 6,600 | 1,196 |
| 2015-06-22 | 1,175 | 1,192 | 1,174 | 1,187 | 6,800 | 1,187 |
| 2015-06-19 | 1,171 | 1,181 | 1,171 | 1,174 | 2,300 | 1,174 |
| 2015-06-18 | 1,172 | 1,189 | 1,168 | 1,171 | 7,700 | 1,171 |
| 2015-06-17 | 1,175 | 1,185 | 1,175 | 1,177 | 4,000 | 1,177 |
| 2015-06-16 | 1,175 | 1,182 | 1,173 | 1,173 | 2,600 | 1,173 |
| 2015-06-15 | 1,172 | 1,175 | 1,172 | 1,175 | 2,600 | 1,175 |
| 2015-06-12 | 1,173 | 1,178 | 1,171 | 1,172 | 7,000 | 1,172 |
| 2015-06-11 | 1,180 | 1,181 | 1,167 | 1,178 | 9,900 | 1,178 |
| 2015-06-10 | 1,183 | 1,198 | 1,176 | 1,178 | 11,900 | 1,178 |
| 2015-06-09 | 1,203 | 1,203 | 1,182 | 1,186 | 13,500 | 1,186 |
| 2015-06-08 | 1,200 | 1,206 | 1,195 | 1,198 | 22,600 | 1,198 |
| 2015-06-05 | 1,231 | 1,260 | 1,230 | 1,238 | 22,400 | 1,238 |
| 2015-06-04 | 1,227 | 1,244 | 1,218 | 1,231 | 26,400 | 1,231 |
| 2015-06-03 | 1,200 | 1,223 | 1,200 | 1,220 | 11,900 | 1,220 |
| 2015-06-02 | 1,195 | 1,200 | 1,187 | 1,193 | 9,900 | 1,193 |
| 2015-06-01 | 1,186 | 1,195 | 1,185 | 1,191 | 5,900 | 1,191 |
| 2015-05-29 | 1,200 | 1,200 | 1,184 | 1,186 | 4,100 | 1,186 |
| 2015-05-28 | 1,191 | 1,198 | 1,184 | 1,194 | 6,200 | 1,194 |
| 2015-05-27 | 1,198 | 1,198 | 1,188 | 1,191 | 2,600 | 1,191 |
| 2015-05-26 | 1,200 | 1,203 | 1,193 | 1,198 | 6,400 | 1,198 |
| 2015-05-25 | 1,205 | 1,214 | 1,189 | 1,198 | 9,100 | 1,198 |
| 2015-05-22 | 1,192 | 1,198 | 1,183 | 1,187 | 4,700 | 1,187 |
| 2015-05-21 | 1,181 | 1,188 | 1,181 | 1,185 | 3,300 | 1,185 |
| 2015-05-20 | 1,183 | 1,191 | 1,165 | 1,181 | 5,800 | 1,181 |
| 2015-05-19 | 1,180 | 1,190 | 1,165 | 1,185 | 5,600 | 1,185 |
| 2015-05-18 | 1,190 | 1,190 | 1,168 | 1,185 | 5,800 | 1,185 |
| 2015-05-15 | 1,168 | 1,180 | 1,144 | 1,159 | 4,100 | 1,159 |
| 2015-05-14 | 1,171 | 1,171 | 1,138 | 1,138 | 4,200 | 1,138 |
| 2015-05-13 | 1,145 | 1,181 | 1,140 | 1,171 | 4,500 | 1,171 |
| 2015-05-12 | 1,148 | 1,155 | 1,142 | 1,148 | 1,400 | 1,148 |
| 2015-05-11 | 1,145 | 1,170 | 1,135 | 1,148 | 5,800 | 1,148 |
| 2015-05-08 | 1,121 | 1,151 | 1,118 | 1,148 | 5,500 | 1,148 |
| 2015-05-07 | 1,155 | 1,160 | 1,106 | 1,131 | 16,000 | 1,131 |
| 2015-05-01 | 1,164 | 1,178 | 1,155 | 1,155 | 7,000 | 1,155 |
| 2015-04-30 | 1,197 | 1,197 | 1,166 | 1,175 | 7,700 | 1,175 |
| 2015-04-28 | 1,212 | 1,218 | 1,155 | 1,155 | 34,900 | 1,155 |
| 2015-04-27 | 1,210 | 1,210 | 1,197 | 1,201 | 6,200 | 1,201 |
| 2015-04-24 | 1,200 | 1,208 | 1,198 | 1,198 | 4,200 | 1,198 |
| 2015-04-23 | 1,209 | 1,209 | 1,197 | 1,200 | 4,500 | 1,200 |
| 2015-04-22 | 1,211 | 1,211 | 1,199 | 1,205 | 1,800 | 1,205 |
| 2015-04-21 | 1,208 | 1,210 | 1,197 | 1,206 | 4,200 | 1,206 |
| 2015-04-20 | 1,185 | 1,201 | 1,185 | 1,197 | 6,200 | 1,197 |
| 2015-04-17 | 1,207 | 1,211 | 1,189 | 1,192 | 8,000 | 1,192 |
| 2015-04-16 | 1,184 | 1,200 | 1,173 | 1,200 | 6,100 | 1,200 |
| 2015-04-15 | 1,184 | 1,190 | 1,173 | 1,182 | 3,200 | 1,182 |
| 2015-04-14 | 1,169 | 1,191 | 1,169 | 1,184 | 4,700 | 1,184 |
| 2015-04-13 | 1,201 | 1,201 | 1,155 | 1,168 | 10,800 | 1,168 |
| 2015-04-10 | 1,210 | 1,211 | 1,196 | 1,207 | 5,300 | 1,207 |
| 2015-04-09 | 1,198 | 1,220 | 1,197 | 1,206 | 9,400 | 1,206 |
| 2015-04-08 | 1,213 | 1,232 | 1,195 | 1,204 | 23,800 | 1,204 |
| 2015-04-07 | 1,230 | 1,230 | 1,215 | 1,229 | 9,900 | 1,229 |
| 2015-04-06 | 1,218 | 1,218 | 1,203 | 1,215 | 4,200 | 1,215 |
| 2015-04-03 | 1,205 | 1,220 | 1,205 | 1,218 | 5,000 | 1,218 |
| 2015-04-02 | 1,185 | 1,218 | 1,183 | 1,205 | 9,200 | 1,205 |
| 2015-04-01 | 1,218 | 1,223 | 1,190 | 1,193 | 18,800 | 1,193 |
| 2015-03-31 | 1,222 | 1,230 | 1,219 | 1,222 | 8,800 | 1,222 |
| 2015-03-30 | 1,206 | 1,233 | 1,206 | 1,222 | 6,400 | 1,222 |
| 2015-03-27 | 1,245 | 1,255 | 1,211 | 1,222 | 8,600 | 1,222 |
| 2015-03-26 | 1,236 | 1,259 | 1,213 | 1,245 | 8,600 | 1,245 |
| 2015-03-25 | 1,249 | 1,265 | 1,202 | 1,247 | 8,600 | 1,247 |
| 2015-03-24 | 1,270 | 1,270 | 1,240 | 1,249 | 9,600 | 1,249 |
| 2015-03-23 | 1,206 | 1,279 | 1,206 | 1,259 | 18,900 | 1,259 |
| 2015-03-20 | 1,215 | 1,221 | 1,209 | 1,215 | 9,200 | 1,215 |
| 2015-03-19 | 1,219 | 1,219 | 1,200 | 1,209 | 10,800 | 1,209 |
| 2015-03-18 | 1,219 | 1,220 | 1,207 | 1,219 | 11,500 | 1,219 |
| 2015-03-17 | 1,187 | 1,220 | 1,186 | 1,218 | 30,300 | 1,218 |
| 2015-03-16 | 1,174 | 1,190 | 1,168 | 1,178 | 21,600 | 1,178 |
| 2015-03-13 | 1,140 | 1,180 | 1,140 | 1,161 | 35,100 | 1,161 |
| 2015-03-12 | 1,142 | 1,142 | 1,118 | 1,130 | 21,900 | 1,130 |
| 2015-03-11 | 1,135 | 1,192 | 1,135 | 1,161 | 26,900 | 1,161 |
| 2015-03-10 | 1,122 | 1,135 | 1,117 | 1,134 | 5,300 | 1,134 |
| 2015-03-09 | 1,121 | 1,121 | 1,115 | 1,120 | 4,600 | 1,120 |
| 2015-03-06 | 1,106 | 1,144 | 1,105 | 1,121 | 4,700 | 1,121 |
| 2015-03-05 | 1,101 | 1,108 | 1,096 | 1,106 | 6,100 | 1,106 |
| 2015-03-04 | 1,107 | 1,124 | 1,101 | 1,113 | 7,300 | 1,113 |
| 2015-03-03 | 1,140 | 1,161 | 1,120 | 1,126 | 32,100 | 1,126 |
| 2015-03-02 | 1,106 | 1,126 | 1,106 | 1,123 | 13,600 | 1,123 |
| 2015-02-27 | 1,104 | 1,109 | 1,096 | 1,106 | 10,300 | 1,106 |
| 2015-02-26 | 1,093 | 1,105 | 1,093 | 1,101 | 5,600 | 1,101 |
| 2015-02-25 | 1,095 | 1,104 | 1,095 | 1,099 | 4,600 | 1,099 |
| 2015-02-24 | 1,093 | 1,102 | 1,093 | 1,101 | 2,800 | 1,101 |
| 2015-02-23 | 1,091 | 1,102 | 1,091 | 1,093 | 4,200 | 1,093 |
| 2015-02-20 | 1,097 | 1,108 | 1,094 | 1,099 | 2,700 | 1,099 |
| 2015-02-19 | 1,087 | 1,106 | 1,087 | 1,097 | 12,000 | 1,097 |
| 2015-02-18 | 1,115 | 1,120 | 1,109 | 1,113 | 8,800 | 1,113 |
| 2015-02-17 | 1,098 | 1,110 | 1,098 | 1,108 | 13,600 | 1,108 |
| 2015-02-16 | 1,089 | 1,098 | 1,078 | 1,092 | 3,600 | 1,092 |
| 2015-02-13 | 1,095 | 1,095 | 1,078 | 1,089 | 3,600 | 1,089 |
| 2015-02-12 | 1,077 | 1,099 | 1,077 | 1,083 | 6,300 | 1,083 |
| 2015-02-10 | 1,078 | 1,089 | 1,071 | 1,083 | 2,900 | 1,083 |
| 2015-02-09 | 1,088 | 1,096 | 1,082 | 1,085 | 5,300 | 1,085 |
| 2015-02-06 | 1,086 | 1,088 | 1,060 | 1,085 | 5,100 | 1,085 |
| 2015-02-05 | 1,085 | 1,087 | 1,075 | 1,086 | 3,600 | 1,086 |
| 2015-02-04 | 1,080 | 1,089 | 1,065 | 1,085 | 6,000 | 1,085 |
| 2015-02-03 | 1,077 | 1,088 | 1,052 | 1,059 | 9,800 | 1,059 |
| 2015-02-02 | 1,076 | 1,087 | 1,075 | 1,075 | 6,100 | 1,075 |
| 2015-01-30 | 1,077 | 1,086 | 1,072 | 1,078 | 10,200 | 1,078 |
| 2015-01-29 | 1,075 | 1,090 | 1,075 | 1,077 | 12,000 | 1,077 |
| 2015-01-28 | 1,112 | 1,112 | 1,072 | 1,095 | 34,800 | 1,095 |
| 2015-01-27 | 1,129 | 1,138 | 1,128 | 1,136 | 25,800 | 1,136 |
| 2015-01-26 | 1,118 | 1,124 | 1,118 | 1,122 | 13,500 | 1,122 |
| 2015-01-23 | 1,114 | 1,119 | 1,113 | 1,118 | 10,300 | 1,118 |
| 2015-01-22 | 1,115 | 1,119 | 1,112 | 1,117 | 10,900 | 1,117 |
| 2015-01-21 | 1,119 | 1,119 | 1,109 | 1,112 | 7,100 | 1,112 |
| 2015-01-20 | 1,109 | 1,118 | 1,108 | 1,117 | 8,800 | 1,117 |
| 2015-01-19 | 1,105 | 1,110 | 1,098 | 1,106 | 9,300 | 1,106 |
| 2015-01-16 | 1,105 | 1,105 | 1,098 | 1,100 | 14,600 | 1,100 |
| 2015-01-15 | 1,119 | 1,119 | 1,100 | 1,105 | 11,900 | 1,105 |
| 2015-01-14 | 1,115 | 1,121 | 1,101 | 1,114 | 6,700 | 1,114 |
| 2015-01-13 | 1,123 | 1,125 | 1,110 | 1,115 | 12,500 | 1,115 |
| 2015-01-09 | 1,128 | 1,134 | 1,122 | 1,122 | 12,900 | 1,122 |
| 2015-01-08 | 1,121 | 1,129 | 1,121 | 1,123 | 5,900 | 1,123 |
| 2015-01-07 | 1,121 | 1,135 | 1,120 | 1,121 | 11,100 | 1,121 |
| 2015-01-06 | 1,120 | 1,127 | 1,117 | 1,121 | 16,900 | 1,121 |
| 2015-01-05 | 1,130 | 1,130 | 1,120 | 1,125 | 10,300 | 1,125 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
