6395 (株)タダノ 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 | 1,505 | 1,510 | 1,471 | 1,476 | 322,000 | 1,476 |
| 2015-12-29 | 1,479 | 1,508 | 1,457 | 1,496 | 802,000 | 1,496 |
| 2015-12-28 | 1,438 | 1,483 | 1,430 | 1,470 | 491,000 | 1,470 |
| 2015-12-25 | 1,446 | 1,446 | 1,411 | 1,425 | 592,000 | 1,425 |
| 2015-12-24 | 1,463 | 1,480 | 1,448 | 1,455 | 631,000 | 1,455 |
| 2015-12-22 | 1,426 | 1,455 | 1,426 | 1,446 | 613,000 | 1,446 |
| 2015-12-21 | 1,450 | 1,450 | 1,417 | 1,443 | 621,000 | 1,443 |
| 2015-12-18 | 1,513 | 1,516 | 1,444 | 1,452 | 1,095,000 | 1,452 |
| 2015-12-17 | 1,550 | 1,557 | 1,516 | 1,522 | 720,000 | 1,522 |
| 2015-12-16 | 1,516 | 1,534 | 1,504 | 1,520 | 866,000 | 1,520 |
| 2015-12-15 | 1,493 | 1,510 | 1,480 | 1,481 | 424,000 | 1,481 |
| 2015-12-14 | 1,501 | 1,501 | 1,472 | 1,500 | 426,000 | 1,500 |
| 2015-12-11 | 1,517 | 1,539 | 1,505 | 1,534 | 1,172,000 | 1,534 |
| 2015-12-10 | 1,550 | 1,552 | 1,506 | 1,509 | 642,000 | 1,509 |
| 2015-12-09 | 1,541 | 1,550 | 1,528 | 1,532 | 627,000 | 1,532 |
| 2015-12-08 | 1,589 | 1,589 | 1,545 | 1,553 | 598,000 | 1,553 |
| 2015-12-07 | 1,610 | 1,610 | 1,586 | 1,589 | 376,000 | 1,589 |
| 2015-12-04 | 1,580 | 1,589 | 1,573 | 1,578 | 403,000 | 1,578 |
| 2015-12-03 | 1,598 | 1,617 | 1,591 | 1,610 | 632,000 | 1,610 |
| 2015-12-02 | 1,623 | 1,628 | 1,591 | 1,613 | 821,000 | 1,613 |
| 2015-12-01 | 1,592 | 1,622 | 1,592 | 1,621 | 596,000 | 1,621 |
| 2015-11-30 | 1,589 | 1,596 | 1,572 | 1,591 | 449,000 | 1,591 |
| 2015-11-27 | 1,600 | 1,600 | 1,574 | 1,577 | 351,000 | 1,577 |
| 2015-11-26 | 1,595 | 1,615 | 1,585 | 1,588 | 597,000 | 1,588 |
| 2015-11-25 | 1,570 | 1,607 | 1,556 | 1,600 | 1,086,000 | 1,600 |
| 2015-11-24 | 1,544 | 1,567 | 1,544 | 1,564 | 776,000 | 1,564 |
| 2015-11-20 | 1,537 | 1,563 | 1,537 | 1,558 | 414,000 | 1,558 |
| 2015-11-19 | 1,558 | 1,566 | 1,535 | 1,551 | 423,000 | 1,551 |
| 2015-11-18 | 1,578 | 1,592 | 1,548 | 1,552 | 384,000 | 1,552 |
| 2015-11-17 | 1,538 | 1,591 | 1,538 | 1,553 | 656,000 | 1,553 |
| 2015-11-16 | 1,511 | 1,544 | 1,511 | 1,523 | 648,000 | 1,523 |
| 2015-11-13 | 1,546 | 1,552 | 1,527 | 1,549 | 589,000 | 1,549 |
| 2015-11-12 | 1,551 | 1,578 | 1,535 | 1,574 | 446,000 | 1,574 |
| 2015-11-11 | 1,562 | 1,574 | 1,552 | 1,565 | 468,000 | 1,565 |
| 2015-11-10 | 1,552 | 1,579 | 1,531 | 1,575 | 588,000 | 1,575 |
| 2015-11-09 | 1,561 | 1,572 | 1,538 | 1,562 | 871,000 | 1,562 |
| 2015-11-06 | 1,547 | 1,568 | 1,542 | 1,559 | 640,000 | 1,559 |
| 2015-11-05 | 1,529 | 1,549 | 1,524 | 1,533 | 1,038,000 | 1,533 |
| 2015-11-04 | 1,508 | 1,546 | 1,502 | 1,528 | 1,560,000 | 1,528 |
| 2015-11-02 | 1,510 | 1,525 | 1,478 | 1,478 | 1,492,000 | 1,478 |
| 2015-10-30 | 1,457 | 1,473 | 1,433 | 1,454 | 1,072,000 | 1,454 |
| 2015-10-29 | 1,459 | 1,487 | 1,453 | 1,476 | 1,310,000 | 1,476 |
| 2015-10-28 | 1,440 | 1,456 | 1,430 | 1,435 | 904,000 | 1,435 |
| 2015-10-27 | 1,494 | 1,516 | 1,439 | 1,448 | 1,599,000 | 1,448 |
| 2015-10-26 | 1,463 | 1,475 | 1,448 | 1,469 | 888,000 | 1,469 |
| 2015-10-23 | 1,420 | 1,429 | 1,411 | 1,424 | 777,000 | 1,424 |
| 2015-10-22 | 1,367 | 1,408 | 1,364 | 1,384 | 626,000 | 1,384 |
| 2015-10-21 | 1,351 | 1,390 | 1,351 | 1,387 | 575,000 | 1,387 |
| 2015-10-20 | 1,341 | 1,354 | 1,331 | 1,351 | 694,000 | 1,351 |
| 2015-10-19 | 1,363 | 1,370 | 1,324 | 1,344 | 1,359,000 | 1,344 |
| 2015-10-16 | 1,403 | 1,404 | 1,350 | 1,366 | 1,569,000 | 1,366 |
| 2015-10-15 | 1,371 | 1,428 | 1,361 | 1,402 | 1,033,000 | 1,402 |
| 2015-10-14 | 1,412 | 1,423 | 1,372 | 1,378 | 1,097,000 | 1,378 |
| 2015-10-13 | 1,460 | 1,487 | 1,434 | 1,441 | 981,000 | 1,441 |
| 2015-10-09 | 1,462 | 1,499 | 1,444 | 1,485 | 1,038,000 | 1,485 |
| 2015-10-08 | 1,431 | 1,515 | 1,418 | 1,436 | 1,735,000 | 1,436 |
| 2015-10-07 | 1,402 | 1,473 | 1,396 | 1,444 | 2,449,000 | 1,444 |
| 2015-10-06 | 1,410 | 1,439 | 1,391 | 1,397 | 1,518,000 | 1,397 |
| 2015-10-05 | 1,350 | 1,393 | 1,349 | 1,358 | 972,000 | 1,358 |
| 2015-10-02 | 1,360 | 1,364 | 1,318 | 1,324 | 821,000 | 1,324 |
| 2015-10-01 | 1,334 | 1,401 | 1,334 | 1,369 | 779,000 | 1,369 |
| 2015-09-30 | 1,319 | 1,335 | 1,277 | 1,321 | 1,128,000 | 1,321 |
| 2015-09-29 | 1,369 | 1,369 | 1,319 | 1,319 | 730,000 | 1,319 |
| 2015-09-28 | 1,400 | 1,410 | 1,383 | 1,392 | 497,000 | 1,392 |
| 2015-09-25 | 1,413 | 1,415 | 1,373 | 1,415 | 780,000 | 1,415 |
| 2015-09-24 | 1,445 | 1,464 | 1,410 | 1,412 | 1,015,000 | 1,412 |
| 2015-09-18 | 1,470 | 1,482 | 1,435 | 1,471 | 1,223,000 | 1,471 |
| 2015-09-17 | 1,491 | 1,518 | 1,482 | 1,518 | 817,000 | 1,518 |
| 2015-09-16 | 1,464 | 1,487 | 1,459 | 1,465 | 402,000 | 1,465 |
| 2015-09-15 | 1,489 | 1,502 | 1,451 | 1,456 | 673,000 | 1,456 |
| 2015-09-14 | 1,508 | 1,508 | 1,462 | 1,479 | 1,105,000 | 1,479 |
| 2015-09-11 | 1,474 | 1,502 | 1,465 | 1,496 | 1,051,000 | 1,496 |
| 2015-09-10 | 1,498 | 1,527 | 1,479 | 1,513 | 1,504,000 | 1,513 |
| 2015-09-09 | 1,474 | 1,546 | 1,460 | 1,541 | 1,907,000 | 1,541 |
| 2015-09-08 | 1,442 | 1,477 | 1,428 | 1,432 | 758,000 | 1,432 |
| 2015-09-07 | 1,440 | 1,493 | 1,412 | 1,442 | 1,067,000 | 1,442 |
| 2015-09-04 | 1,462 | 1,514 | 1,439 | 1,460 | 1,941,000 | 1,460 |
| 2015-09-03 | 1,493 | 1,527 | 1,446 | 1,453 | 2,470,000 | 1,453 |
| 2015-09-02 | 1,523 | 1,535 | 1,471 | 1,493 | 1,698,000 | 1,493 |
| 2015-09-01 | 1,600 | 1,610 | 1,543 | 1,546 | 1,777,000 | 1,546 |
| 2015-08-31 | 1,668 | 1,685 | 1,627 | 1,649 | 711,000 | 1,649 |
| 2015-08-28 | 1,645 | 1,723 | 1,643 | 1,693 | 1,043,000 | 1,693 |
| 2015-08-27 | 1,642 | 1,663 | 1,597 | 1,602 | 1,023,000 | 1,602 |
| 2015-08-26 | 1,570 | 1,618 | 1,554 | 1,602 | 511,000 | 1,602 |
| 2015-08-25 | 1,527 | 1,648 | 1,506 | 1,555 | 1,288,000 | 1,555 |
| 2015-08-24 | 1,670 | 1,675 | 1,594 | 1,599 | 910,000 | 1,599 |
| 2015-08-21 | 1,760 | 1,773 | 1,726 | 1,730 | 975,000 | 1,730 |
| 2015-08-20 | 1,808 | 1,848 | 1,799 | 1,822 | 881,000 | 1,822 |
| 2015-08-19 | 1,900 | 1,904 | 1,825 | 1,828 | 1,456,000 | 1,828 |
| 2015-08-18 | 1,792 | 1,793 | 1,775 | 1,783 | 434,000 | 1,783 |
| 2015-08-17 | 1,794 | 1,810 | 1,772 | 1,792 | 712,000 | 1,792 |
| 2015-08-14 | 1,811 | 1,832 | 1,792 | 1,805 | 664,000 | 1,805 |
| 2015-08-13 | 1,849 | 1,857 | 1,789 | 1,808 | 1,755,000 | 1,808 |
| 2015-08-12 | 1,932 | 1,950 | 1,883 | 1,883 | 959,000 | 1,883 |
| 2015-08-11 | 1,968 | 1,985 | 1,961 | 1,972 | 520,000 | 1,972 |
| 2015-08-10 | 1,925 | 1,954 | 1,925 | 1,949 | 456,000 | 1,949 |
| 2015-08-07 | 1,942 | 1,964 | 1,928 | 1,935 | 874,000 | 1,935 |
| 2015-08-06 | 1,999 | 2,002 | 1,968 | 1,968 | 694,000 | 1,968 |
| 2015-08-05 | 1,985 | 2,075 | 1,984 | 2,016 | 1,105,000 | 2,016 |
| 2015-08-04 | 1,993 | 2,024 | 1,974 | 2,003 | 1,210,000 | 2,003 |
| 2015-08-03 | 1,992 | 2,017 | 1,967 | 1,986 | 919,000 | 1,986 |
| 2015-07-31 | 1,897 | 2,019 | 1,855 | 2,000 | 1,991,000 | 2,000 |
| 2015-07-30 | 1,850 | 1,897 | 1,850 | 1,878 | 479,000 | 1,878 |
| 2015-07-29 | 1,845 | 1,870 | 1,818 | 1,864 | 717,000 | 1,864 |
| 2015-07-28 | 1,852 | 1,860 | 1,825 | 1,845 | 448,000 | 1,845 |
| 2015-07-27 | 1,872 | 1,900 | 1,864 | 1,877 | 572,000 | 1,877 |
| 2015-07-24 | 1,886 | 1,895 | 1,836 | 1,853 | 1,002,000 | 1,853 |
| 2015-07-23 | 1,907 | 1,919 | 1,894 | 1,900 | 559,000 | 1,900 |
| 2015-07-22 | 1,890 | 1,927 | 1,875 | 1,915 | 1,152,000 | 1,915 |
| 2015-07-21 | 1,887 | 1,927 | 1,887 | 1,910 | 806,000 | 1,910 |
| 2015-07-17 | 1,872 | 1,888 | 1,860 | 1,868 | 463,000 | 1,868 |
| 2015-07-16 | 1,850 | 1,874 | 1,848 | 1,871 | 642,000 | 1,871 |
| 2015-07-15 | 1,857 | 1,870 | 1,832 | 1,850 | 643,000 | 1,850 |
| 2015-07-14 | 1,842 | 1,880 | 1,827 | 1,862 | 733,000 | 1,862 |
| 2015-07-13 | 1,790 | 1,811 | 1,785 | 1,805 | 484,000 | 1,805 |
| 2015-07-10 | 1,777 | 1,782 | 1,744 | 1,760 | 477,000 | 1,760 |
| 2015-07-09 | 1,714 | 1,766 | 1,693 | 1,758 | 891,000 | 1,758 |
| 2015-07-08 | 1,820 | 1,820 | 1,759 | 1,764 | 434,000 | 1,764 |
| 2015-07-07 | 1,837 | 1,855 | 1,814 | 1,824 | 893,000 | 1,824 |
| 2015-07-06 | 1,808 | 1,808 | 1,771 | 1,781 | 537,000 | 1,781 |
| 2015-07-03 | 1,823 | 1,850 | 1,818 | 1,822 | 464,000 | 1,822 |
| 2015-07-02 | 1,828 | 1,849 | 1,811 | 1,823 | 676,000 | 1,823 |
| 2015-07-01 | 1,851 | 1,855 | 1,819 | 1,825 | 436,000 | 1,825 |
| 2015-06-30 | 1,828 | 1,838 | 1,803 | 1,830 | 785,000 | 1,830 |
| 2015-06-29 | 1,840 | 1,857 | 1,831 | 1,833 | 814,000 | 1,833 |
| 2015-06-26 | 1,899 | 1,902 | 1,871 | 1,899 | 539,000 | 1,899 |
| 2015-06-25 | 1,863 | 1,903 | 1,853 | 1,899 | 593,000 | 1,899 |
| 2015-06-24 | 1,895 | 1,899 | 1,880 | 1,887 | 713,000 | 1,887 |
| 2015-06-23 | 1,898 | 1,898 | 1,871 | 1,893 | 1,083,000 | 1,893 |
| 2015-06-22 | 1,891 | 1,898 | 1,872 | 1,898 | 887,000 | 1,898 |
| 2015-06-19 | 1,903 | 1,918 | 1,890 | 1,905 | 789,000 | 1,905 |
| 2015-06-18 | 1,910 | 1,920 | 1,860 | 1,889 | 734,000 | 1,889 |
| 2015-06-17 | 1,900 | 1,925 | 1,900 | 1,910 | 674,000 | 1,910 |
| 2015-06-16 | 1,899 | 1,941 | 1,869 | 1,891 | 1,690,000 | 1,891 |
| 2015-06-15 | 1,861 | 1,897 | 1,851 | 1,891 | 1,199,000 | 1,891 |
| 2015-06-12 | 1,855 | 1,865 | 1,831 | 1,851 | 1,736,000 | 1,851 |
| 2015-06-11 | 1,825 | 1,875 | 1,801 | 1,868 | 1,936,000 | 1,868 |
| 2015-06-10 | 1,783 | 1,836 | 1,783 | 1,823 | 1,866,000 | 1,823 |
| 2015-06-09 | 1,766 | 1,767 | 1,741 | 1,746 | 932,000 | 1,746 |
| 2015-06-08 | 1,745 | 1,788 | 1,744 | 1,783 | 1,283,000 | 1,783 |
| 2015-06-05 | 1,698 | 1,729 | 1,695 | 1,727 | 1,284,000 | 1,727 |
| 2015-06-04 | 1,683 | 1,706 | 1,679 | 1,690 | 954,000 | 1,690 |
| 2015-06-03 | 1,666 | 1,682 | 1,660 | 1,674 | 407,000 | 1,674 |
| 2015-06-02 | 1,675 | 1,686 | 1,657 | 1,666 | 508,000 | 1,666 |
| 2015-06-01 | 1,660 | 1,674 | 1,652 | 1,673 | 577,000 | 1,673 |
| 2015-05-29 | 1,656 | 1,673 | 1,628 | 1,670 | 1,450,000 | 1,670 |
| 2015-05-28 | 1,684 | 1,684 | 1,660 | 1,673 | 863,000 | 1,673 |
| 2015-05-27 | 1,668 | 1,671 | 1,652 | 1,671 | 660,000 | 1,671 |
| 2015-05-26 | 1,700 | 1,710 | 1,655 | 1,659 | 867,000 | 1,659 |
| 2015-05-25 | 1,692 | 1,703 | 1,687 | 1,695 | 511,000 | 1,695 |
| 2015-05-22 | 1,672 | 1,704 | 1,672 | 1,688 | 666,000 | 1,688 |
| 2015-05-21 | 1,688 | 1,688 | 1,668 | 1,672 | 453,000 | 1,672 |
| 2015-05-20 | 1,700 | 1,701 | 1,675 | 1,697 | 942,000 | 1,697 |
| 2015-05-19 | 1,668 | 1,700 | 1,652 | 1,690 | 1,048,000 | 1,690 |
| 2015-05-18 | 1,635 | 1,646 | 1,610 | 1,642 | 735,000 | 1,642 |
| 2015-05-15 | 1,678 | 1,680 | 1,614 | 1,623 | 1,436,000 | 1,623 |
| 2015-05-14 | 1,720 | 1,728 | 1,661 | 1,682 | 1,302,000 | 1,682 |
| 2015-05-13 | 1,727 | 1,746 | 1,712 | 1,742 | 729,000 | 1,742 |
| 2015-05-12 | 1,709 | 1,720 | 1,692 | 1,713 | 500,000 | 1,713 |
| 2015-05-11 | 1,715 | 1,732 | 1,691 | 1,695 | 661,000 | 1,695 |
| 2015-05-08 | 1,708 | 1,715 | 1,687 | 1,698 | 782,000 | 1,698 |
| 2015-05-07 | 1,659 | 1,736 | 1,659 | 1,701 | 1,173,000 | 1,701 |
| 2015-05-01 | 1,710 | 1,727 | 1,666 | 1,679 | 946,000 | 1,679 |
| 2015-04-30 | 1,720 | 1,766 | 1,680 | 1,739 | 3,229,000 | 1,739 |
| 2015-04-28 | 1,655 | 1,672 | 1,651 | 1,671 | 859,000 | 1,671 |
| 2015-04-27 | 1,645 | 1,656 | 1,630 | 1,650 | 668,000 | 1,650 |
| 2015-04-24 | 1,660 | 1,660 | 1,637 | 1,658 | 609,000 | 1,658 |
| 2015-04-23 | 1,635 | 1,663 | 1,630 | 1,652 | 821,000 | 1,652 |
| 2015-04-22 | 1,618 | 1,635 | 1,610 | 1,635 | 799,000 | 1,635 |
| 2015-04-21 | 1,600 | 1,618 | 1,599 | 1,613 | 599,000 | 1,613 |
| 2015-04-20 | 1,601 | 1,609 | 1,592 | 1,594 | 548,000 | 1,594 |
| 2015-04-17 | 1,627 | 1,627 | 1,605 | 1,619 | 678,000 | 1,619 |
| 2015-04-16 | 1,616 | 1,626 | 1,603 | 1,619 | 690,000 | 1,619 |
| 2015-04-15 | 1,606 | 1,619 | 1,604 | 1,614 | 564,000 | 1,614 |
| 2015-04-14 | 1,625 | 1,639 | 1,613 | 1,625 | 870,000 | 1,625 |
| 2015-04-13 | 1,587 | 1,599 | 1,573 | 1,596 | 697,000 | 1,596 |
| 2015-04-10 | 1,577 | 1,595 | 1,570 | 1,587 | 557,000 | 1,587 |
| 2015-04-09 | 1,594 | 1,595 | 1,572 | 1,575 | 858,000 | 1,575 |
| 2015-04-08 | 1,614 | 1,617 | 1,596 | 1,599 | 528,000 | 1,599 |
| 2015-04-07 | 1,599 | 1,605 | 1,590 | 1,599 | 765,000 | 1,599 |
| 2015-04-06 | 1,584 | 1,584 | 1,566 | 1,581 | 429,000 | 1,581 |
| 2015-04-03 | 1,607 | 1,613 | 1,584 | 1,598 | 561,000 | 1,598 |
| 2015-04-02 | 1,576 | 1,613 | 1,573 | 1,607 | 534,000 | 1,607 |
| 2015-04-01 | 1,602 | 1,608 | 1,566 | 1,569 | 807,000 | 1,569 |
| 2015-03-31 | 1,600 | 1,642 | 1,600 | 1,616 | 939,000 | 1,616 |
| 2015-03-30 | 1,620 | 1,627 | 1,591 | 1,597 | 934,000 | 1,597 |
| 2015-03-27 | 1,628 | 1,660 | 1,600 | 1,620 | 847,000 | 1,620 |
| 2015-03-26 | 1,616 | 1,643 | 1,616 | 1,639 | 734,000 | 1,639 |
| 2015-03-25 | 1,649 | 1,651 | 1,634 | 1,650 | 693,000 | 1,650 |
| 2015-03-24 | 1,678 | 1,678 | 1,638 | 1,649 | 757,000 | 1,649 |
| 2015-03-23 | 1,633 | 1,683 | 1,630 | 1,675 | 1,329,000 | 1,675 |
| 2015-03-20 | 1,635 | 1,635 | 1,612 | 1,632 | 798,000 | 1,632 |
| 2015-03-19 | 1,621 | 1,644 | 1,613 | 1,629 | 656,000 | 1,629 |
| 2015-03-18 | 1,665 | 1,668 | 1,606 | 1,628 | 1,338,000 | 1,628 |
| 2015-03-17 | 1,638 | 1,680 | 1,638 | 1,662 | 1,264,000 | 1,662 |
| 2015-03-16 | 1,619 | 1,636 | 1,593 | 1,631 | 1,101,000 | 1,631 |
| 2015-03-13 | 1,604 | 1,630 | 1,598 | 1,610 | 1,458,000 | 1,610 |
| 2015-03-12 | 1,553 | 1,584 | 1,553 | 1,570 | 697,000 | 1,570 |
| 2015-03-11 | 1,540 | 1,580 | 1,540 | 1,571 | 482,000 | 1,571 |
| 2015-03-10 | 1,577 | 1,580 | 1,563 | 1,574 | 926,000 | 1,574 |
| 2015-03-09 | 1,526 | 1,574 | 1,517 | 1,570 | 1,386,000 | 1,570 |
| 2015-03-06 | 1,553 | 1,573 | 1,525 | 1,533 | 1,144,000 | 1,533 |
| 2015-03-05 | 1,543 | 1,580 | 1,540 | 1,563 | 1,241,000 | 1,563 |
| 2015-03-04 | 1,513 | 1,551 | 1,503 | 1,544 | 1,259,000 | 1,544 |
| 2015-03-03 | 1,578 | 1,578 | 1,523 | 1,537 | 1,090,000 | 1,537 |
| 2015-03-02 | 1,550 | 1,578 | 1,550 | 1,560 | 1,080,000 | 1,560 |
| 2015-02-27 | 1,547 | 1,570 | 1,538 | 1,549 | 1,184,000 | 1,549 |
| 2015-02-26 | 1,528 | 1,546 | 1,515 | 1,537 | 1,321,000 | 1,537 |
| 2015-02-25 | 1,480 | 1,539 | 1,478 | 1,517 | 2,625,000 | 1,517 |
| 2015-02-24 | 1,437 | 1,463 | 1,430 | 1,461 | 1,013,000 | 1,461 |
| 2015-02-23 | 1,427 | 1,444 | 1,420 | 1,435 | 1,473,000 | 1,435 |
| 2015-02-20 | 1,448 | 1,449 | 1,412 | 1,418 | 1,142,000 | 1,418 |
| 2015-02-19 | 1,423 | 1,445 | 1,423 | 1,442 | 835,000 | 1,442 |
| 2015-02-18 | 1,446 | 1,448 | 1,420 | 1,423 | 1,128,000 | 1,423 |
| 2015-02-17 | 1,441 | 1,441 | 1,419 | 1,430 | 1,128,000 | 1,430 |
| 2015-02-16 | 1,449 | 1,477 | 1,449 | 1,461 | 812,000 | 1,461 |
| 2015-02-13 | 1,462 | 1,462 | 1,426 | 1,433 | 812,000 | 1,433 |
| 2015-02-12 | 1,462 | 1,465 | 1,443 | 1,465 | 831,000 | 1,465 |
| 2015-02-10 | 1,444 | 1,455 | 1,431 | 1,454 | 754,000 | 1,454 |
| 2015-02-09 | 1,453 | 1,453 | 1,431 | 1,436 | 797,000 | 1,436 |
| 2015-02-06 | 1,420 | 1,431 | 1,411 | 1,423 | 836,000 | 1,423 |
| 2015-02-05 | 1,437 | 1,442 | 1,398 | 1,402 | 1,310,000 | 1,402 |
| 2015-02-04 | 1,467 | 1,484 | 1,440 | 1,453 | 1,756,000 | 1,453 |
| 2015-02-03 | 1,469 | 1,489 | 1,428 | 1,437 | 1,036,000 | 1,437 |
| 2015-02-02 | 1,491 | 1,547 | 1,463 | 1,469 | 3,585,000 | 1,469 |
| 2015-01-30 | 1,424 | 1,449 | 1,405 | 1,431 | 1,272,000 | 1,431 |
| 2015-01-29 | 1,425 | 1,442 | 1,397 | 1,402 | 943,000 | 1,402 |
| 2015-01-28 | 1,427 | 1,452 | 1,400 | 1,445 | 1,067,000 | 1,445 |
| 2015-01-27 | 1,463 | 1,479 | 1,443 | 1,455 | 1,294,000 | 1,455 |
| 2015-01-26 | 1,383 | 1,459 | 1,382 | 1,458 | 1,778,000 | 1,458 |
| 2015-01-23 | 1,393 | 1,409 | 1,379 | 1,383 | 1,003,000 | 1,383 |
| 2015-01-22 | 1,368 | 1,382 | 1,355 | 1,370 | 1,725,000 | 1,370 |
| 2015-01-21 | 1,373 | 1,385 | 1,354 | 1,370 | 1,505,000 | 1,370 |
| 2015-01-20 | 1,354 | 1,391 | 1,353 | 1,389 | 1,568,000 | 1,389 |
| 2015-01-19 | 1,363 | 1,385 | 1,353 | 1,359 | 1,430,000 | 1,359 |
| 2015-01-16 | 1,364 | 1,367 | 1,340 | 1,346 | 1,449,000 | 1,346 |
| 2015-01-15 | 1,360 | 1,392 | 1,360 | 1,378 | 1,242,000 | 1,378 |
| 2015-01-14 | 1,404 | 1,404 | 1,357 | 1,366 | 1,208,000 | 1,366 |
| 2015-01-13 | 1,430 | 1,436 | 1,379 | 1,406 | 1,049,000 | 1,406 |
| 2015-01-09 | 1,470 | 1,480 | 1,452 | 1,458 | 489,000 | 1,458 |
| 2015-01-08 | 1,447 | 1,479 | 1,443 | 1,469 | 889,000 | 1,469 |
| 2015-01-07 | 1,417 | 1,437 | 1,411 | 1,430 | 828,000 | 1,430 |
| 2015-01-06 | 1,460 | 1,464 | 1,423 | 1,424 | 1,031,000 | 1,424 |
| 2015-01-05 | 1,507 | 1,509 | 1,488 | 1,495 | 438,000 | 1,495 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株