6405 鈴茂器工(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 | 1,099 | 1,099 | 1,082 | 1,082 | 1,800 | 541 |
| 2015-12-29 | 1,094 | 1,094 | 1,078 | 1,079 | 3,200 | 539.50 |
| 2015-12-28 | 1,070 | 1,089 | 1,070 | 1,089 | 5,500 | 544.50 |
| 2015-12-25 | 1,060 | 1,079 | 1,056 | 1,074 | 2,000 | 537 |
| 2015-12-24 | 1,078 | 1,080 | 1,058 | 1,058 | 8,000 | 529 |
| 2015-12-22 | 1,099 | 1,099 | 1,070 | 1,077 | 7,900 | 538.50 |
| 2015-12-21 | 1,116 | 1,116 | 1,094 | 1,110 | 6,300 | 555 |
| 2015-12-18 | 1,111 | 1,117 | 1,095 | 1,117 | 8,000 | 558.50 |
| 2015-12-17 | 1,101 | 1,110 | 1,101 | 1,106 | 9,300 | 553 |
| 2015-12-16 | 1,073 | 1,100 | 1,073 | 1,100 | 8,900 | 550 |
| 2015-12-15 | 1,070 | 1,080 | 1,067 | 1,068 | 4,300 | 534 |
| 2015-12-14 | 1,070 | 1,085 | 1,060 | 1,072 | 5,000 | 536 |
| 2015-12-11 | 1,067 | 1,090 | 1,067 | 1,076 | 1,500 | 538 |
| 2015-12-10 | 1,083 | 1,084 | 1,065 | 1,067 | 4,400 | 533.50 |
| 2015-12-09 | 1,076 | 1,086 | 1,070 | 1,086 | 4,100 | 543 |
| 2015-12-08 | 1,090 | 1,100 | 1,081 | 1,081 | 6,700 | 540.50 |
| 2015-12-07 | 1,072 | 1,089 | 1,072 | 1,081 | 3,500 | 540.50 |
| 2015-12-04 | 1,081 | 1,095 | 1,066 | 1,070 | 9,500 | 535 |
| 2015-12-03 | 1,084 | 1,100 | 1,070 | 1,097 | 9,200 | 548.50 |
| 2015-12-02 | 1,071 | 1,096 | 1,071 | 1,078 | 4,600 | 539 |
| 2015-12-01 | 1,091 | 1,109 | 1,089 | 1,098 | 13,600 | 549 |
| 2015-11-30 | 1,093 | 1,115 | 1,093 | 1,100 | 5,500 | 550 |
| 2015-11-27 | 1,093 | 1,105 | 1,090 | 1,105 | 4,300 | 552.50 |
| 2015-11-26 | 1,094 | 1,103 | 1,091 | 1,103 | 2,900 | 551.50 |
| 2015-11-25 | 1,082 | 1,105 | 1,075 | 1,078 | 7,500 | 539 |
| 2015-11-24 | 1,110 | 1,124 | 1,080 | 1,087 | 14,600 | 543.50 |
| 2015-11-20 | 1,098 | 1,107 | 1,095 | 1,107 | 7,600 | 553.50 |
| 2015-11-19 | 1,090 | 1,097 | 1,090 | 1,096 | 3,100 | 548 |
| 2015-11-18 | 1,089 | 1,089 | 1,083 | 1,089 | 3,200 | 544.50 |
| 2015-11-17 | 1,077 | 1,089 | 1,077 | 1,089 | 1,800 | 544.50 |
| 2015-11-16 | 1,084 | 1,087 | 1,077 | 1,077 | 3,300 | 538.50 |
| 2015-11-13 | 1,082 | 1,082 | 1,080 | 1,081 | 1,700 | 540.50 |
| 2015-11-12 | 1,080 | 1,091 | 1,078 | 1,088 | 12,600 | 544 |
| 2015-11-11 | 1,078 | 1,083 | 1,078 | 1,083 | 2,800 | 541.50 |
| 2015-11-10 | 1,050 | 1,086 | 1,040 | 1,078 | 25,200 | 539 |
| 2015-11-09 | 1,073 | 1,086 | 1,071 | 1,077 | 13,900 | 538.50 |
| 2015-11-06 | 1,063 | 1,064 | 1,050 | 1,051 | 5,700 | 525.50 |
| 2015-11-05 | 1,063 | 1,063 | 1,052 | 1,053 | 1,500 | 526.50 |
| 2015-11-04 | 1,052 | 1,063 | 1,052 | 1,060 | 3,000 | 530 |
| 2015-11-02 | 1,070 | 1,070 | 1,052 | 1,060 | 5,100 | 530 |
| 2015-10-30 | 1,063 | 1,067 | 1,055 | 1,056 | 1,700 | 528 |
| 2015-10-29 | 1,045 | 1,066 | 1,045 | 1,060 | 4,300 | 530 |
| 2015-10-28 | 1,047 | 1,067 | 1,044 | 1,044 | 2,700 | 522 |
| 2015-10-27 | 1,053 | 1,059 | 1,044 | 1,045 | 18,700 | 522.50 |
| 2015-10-26 | 1,055 | 1,058 | 1,054 | 1,057 | 6,600 | 528.50 |
| 2015-10-23 | 1,055 | 1,056 | 1,053 | 1,053 | 1,900 | 526.50 |
| 2015-10-22 | 1,050 | 1,055 | 1,050 | 1,055 | 1,100 | 527.50 |
| 2015-10-21 | 1,062 | 1,064 | 1,050 | 1,055 | 3,000 | 527.50 |
| 2015-10-20 | 1,074 | 1,074 | 1,051 | 1,062 | 3,400 | 531 |
| 2015-10-19 | 1,061 | 1,072 | 1,061 | 1,072 | 8,000 | 536 |
| 2015-10-16 | 1,072 | 1,072 | 1,050 | 1,059 | 1,300 | 529.50 |
| 2015-10-15 | 1,054 | 1,070 | 1,051 | 1,068 | 5,000 | 534 |
| 2015-10-14 | 1,064 | 1,067 | 1,060 | 1,060 | 2,200 | 530 |
| 2015-10-13 | 1,058 | 1,064 | 1,057 | 1,060 | 1,600 | 530 |
| 2015-10-09 | 1,059 | 1,062 | 1,051 | 1,055 | 3,800 | 527.50 |
| 2015-10-08 | 1,063 | 1,063 | 1,052 | 1,057 | 800 | 528.50 |
| 2015-10-07 | 1,060 | 1,061 | 1,050 | 1,052 | 6,100 | 526 |
| 2015-10-06 | 1,066 | 1,066 | 1,050 | 1,060 | 9,300 | 530 |
| 2015-10-05 | 1,059 | 1,061 | 1,044 | 1,044 | 4,600 | 522 |
| 2015-10-02 | 1,050 | 1,060 | 1,046 | 1,059 | 7,500 | 529.50 |
| 2015-10-01 | 1,029 | 1,050 | 1,024 | 1,040 | 13,100 | 520 |
| 2015-09-30 | 1,014 | 1,024 | 991 | 1,023 | 4,500 | 511.50 |
| 2015-09-29 | 1,003 | 1,003 | 975 | 1,000 | 5,700 | 500 |
| 2015-09-28 | 1,034 | 1,034 | 1,001 | 1,018 | 3,500 | 509 |
| 2015-09-25 | 1,005 | 1,022 | 1,005 | 1,008 | 3,800 | 504 |
| 2015-09-24 | 1,008 | 1,023 | 1,006 | 1,020 | 1,900 | 510 |
| 2015-09-18 | 1,030 | 1,030 | 1,020 | 1,020 | 2,800 | 510 |
| 2015-09-17 | 1,036 | 1,036 | 1,016 | 1,026 | 4,500 | 513 |
| 2015-09-16 | 1,047 | 1,047 | 1,010 | 1,021 | 5,200 | 510.50 |
| 2015-09-15 | 1,047 | 1,048 | 1,020 | 1,043 | 6,700 | 521.50 |
| 2015-09-14 | 1,046 | 1,046 | 1,001 | 1,022 | 2,900 | 511 |
| 2015-09-11 | 1,040 | 1,047 | 1,018 | 1,047 | 6,200 | 523.50 |
| 2015-09-10 | 1,025 | 1,032 | 1,015 | 1,032 | 4,500 | 516 |
| 2015-09-09 | 1,020 | 1,038 | 1,015 | 1,027 | 7,400 | 513.50 |
| 2015-09-08 | 1,015 | 1,015 | 999 | 1,012 | 2,300 | 506 |
| 2015-09-07 | 1,000 | 1,012 | 998 | 1,012 | 3,500 | 506 |
| 2015-09-04 | 1,002 | 1,016 | 991 | 993 | 3,000 | 496.50 |
| 2015-09-03 | 1,021 | 1,033 | 1,009 | 1,013 | 4,600 | 506.50 |
| 2015-09-02 | 1,000 | 1,015 | 1,000 | 1,006 | 4,600 | 503 |
| 2015-09-01 | 1,018 | 1,018 | 1,002 | 1,002 | 4,500 | 501 |
| 2015-08-31 | 1,048 | 1,049 | 1,015 | 1,021 | 8,000 | 510.50 |
| 2015-08-28 | 1,030 | 1,050 | 1,015 | 1,037 | 7,300 | 518.50 |
| 2015-08-27 | 1,012 | 1,028 | 1,012 | 1,013 | 4,700 | 506.50 |
| 2015-08-26 | 998 | 1,014 | 970 | 1,009 | 10,800 | 504.50 |
| 2015-08-25 | 965 | 1,030 | 951 | 973 | 23,700 | 486.50 |
| 2015-08-24 | 1,030 | 1,030 | 981 | 986 | 26,200 | 493 |
| 2015-08-21 | 1,080 | 1,085 | 1,058 | 1,058 | 11,000 | 529 |
| 2015-08-20 | 1,065 | 1,091 | 1,058 | 1,080 | 13,700 | 540 |
| 2015-08-19 | 1,076 | 1,076 | 1,062 | 1,065 | 7,600 | 532.50 |
| 2015-08-18 | 1,064 | 1,074 | 1,060 | 1,074 | 5,200 | 537 |
| 2015-08-17 | 1,074 | 1,074 | 1,059 | 1,064 | 2,500 | 532 |
| 2015-08-14 | 1,067 | 1,073 | 1,056 | 1,061 | 2,900 | 530.50 |
| 2015-08-13 | 1,059 | 1,059 | 1,054 | 1,054 | 3,900 | 527 |
| 2015-08-12 | 1,054 | 1,074 | 1,054 | 1,056 | 6,600 | 528 |
| 2015-08-11 | 1,066 | 1,070 | 1,057 | 1,057 | 9,300 | 528.50 |
| 2015-08-10 | 1,075 | 1,075 | 1,056 | 1,057 | 30,200 | 528.50 |
| 2015-08-07 | 1,018 | 1,028 | 1,017 | 1,025 | 3,600 | 512.50 |
| 2015-08-06 | 1,020 | 1,029 | 1,016 | 1,024 | 5,500 | 512 |
| 2015-08-05 | 1,016 | 1,028 | 1,015 | 1,016 | 5,900 | 508 |
| 2015-08-04 | 1,015 | 1,025 | 1,015 | 1,021 | 2,600 | 510.50 |
| 2015-08-03 | 1,046 | 1,046 | 1,033 | 1,033 | 2,300 | 516.50 |
| 2015-07-31 | 1,014 | 1,035 | 1,014 | 1,035 | 3,400 | 517.50 |
| 2015-07-30 | 1,021 | 1,035 | 1,016 | 1,023 | 2,600 | 511.50 |
| 2015-07-29 | 1,036 | 1,036 | 1,018 | 1,018 | 900 | 509 |
| 2015-07-28 | 1,035 | 1,035 | 1,020 | 1,033 | 5,100 | 516.50 |
| 2015-07-27 | 1,040 | 1,044 | 1,037 | 1,037 | 6,500 | 518.50 |
| 2015-07-24 | 1,038 | 1,043 | 1,038 | 1,039 | 2,900 | 519.50 |
| 2015-07-23 | 1,039 | 1,047 | 1,039 | 1,040 | 2,100 | 520 |
| 2015-07-22 | 1,046 | 1,046 | 1,036 | 1,036 | 1,300 | 518 |
| 2015-07-21 | 1,050 | 1,050 | 1,038 | 1,046 | 17,400 | 523 |
| 2015-07-17 | 1,040 | 1,042 | 1,035 | 1,039 | 4,000 | 519.50 |
| 2015-07-16 | 1,040 | 1,040 | 1,035 | 1,040 | 2,800 | 520 |
| 2015-07-15 | 1,035 | 1,037 | 1,019 | 1,035 | 2,500 | 517.50 |
| 2015-07-14 | 1,029 | 1,036 | 1,024 | 1,032 | 4,400 | 516 |
| 2015-07-13 | 1,003 | 1,019 | 1,003 | 1,015 | 2,300 | 507.50 |
| 2015-07-10 | 1,009 | 1,009 | 998 | 1,001 | 9,200 | 500.50 |
| 2015-07-09 | 1,006 | 1,010 | 971 | 1,009 | 26,200 | 504.50 |
| 2015-07-08 | 1,046 | 1,046 | 1,012 | 1,029 | 8,900 | 514.50 |
| 2015-07-07 | 1,043 | 1,055 | 1,042 | 1,043 | 6,100 | 521.50 |
| 2015-07-06 | 1,046 | 1,049 | 1,041 | 1,047 | 18,500 | 523.50 |
| 2015-07-03 | 1,055 | 1,055 | 1,044 | 1,050 | 4,500 | 525 |
| 2015-07-02 | 1,055 | 1,055 | 1,040 | 1,052 | 4,900 | 526 |
| 2015-07-01 | 1,048 | 1,054 | 1,041 | 1,052 | 5,200 | 526 |
| 2015-06-30 | 1,042 | 1,048 | 1,030 | 1,046 | 6,600 | 523 |
| 2015-06-29 | 1,017 | 1,040 | 1,013 | 1,038 | 10,800 | 519 |
| 2015-06-26 | 1,048 | 1,057 | 1,038 | 1,042 | 5,700 | 521 |
| 2015-06-25 | 1,032 | 1,049 | 1,032 | 1,049 | 5,200 | 524.50 |
| 2015-06-24 | 1,024 | 1,050 | 1,024 | 1,040 | 5,700 | 520 |
| 2015-06-23 | 1,019 | 1,030 | 1,015 | 1,021 | 8,100 | 510.50 |
| 2015-06-22 | 1,021 | 1,030 | 1,016 | 1,019 | 3,500 | 509.50 |
| 2015-06-19 | 1,029 | 1,029 | 1,021 | 1,021 | 700 | 510.50 |
| 2015-06-18 | 1,016 | 1,018 | 1,011 | 1,011 | 7,100 | 505.50 |
| 2015-06-17 | 1,044 | 1,044 | 1,022 | 1,023 | 6,800 | 511.50 |
| 2015-06-16 | 1,045 | 1,049 | 1,030 | 1,040 | 13,000 | 520 |
| 2015-06-15 | 1,007 | 1,142 | 1,005 | 1,041 | 46,500 | 520.50 |
| 2015-06-12 | 1,013 | 1,013 | 1,002 | 1,004 | 4,800 | 502 |
| 2015-06-11 | 1,010 | 1,010 | 1,007 | 1,007 | 5,200 | 503.50 |
| 2015-06-10 | 1,008 | 1,008 | 1,000 | 1,000 | 7,900 | 500 |
| 2015-06-09 | 1,015 | 1,015 | 1,000 | 1,001 | 11,600 | 500.50 |
| 2015-06-08 | 1,012 | 1,019 | 1,008 | 1,012 | 5,900 | 506 |
| 2015-06-05 | 1,008 | 1,010 | 1,003 | 1,005 | 4,300 | 502.50 |
| 2015-06-04 | 1,011 | 1,015 | 1,007 | 1,007 | 7,800 | 503.50 |
| 2015-06-03 | 1,007 | 1,016 | 1,002 | 1,010 | 9,100 | 505 |
| 2015-06-02 | 1,033 | 1,033 | 1,009 | 1,012 | 23,200 | 506 |
| 2015-06-01 | 1,040 | 1,040 | 1,020 | 1,030 | 14,400 | 515 |
| 2015-05-29 | 1,048 | 1,050 | 1,040 | 1,041 | 3,900 | 520.50 |
| 2015-05-28 | 1,050 | 1,050 | 1,045 | 1,047 | 2,700 | 523.50 |
| 2015-05-27 | 1,050 | 1,050 | 1,048 | 1,050 | 2,200 | 525 |
| 2015-05-26 | 1,054 | 1,060 | 1,045 | 1,046 | 3,300 | 523 |
| 2015-05-25 | 1,050 | 1,056 | 1,049 | 1,049 | 3,300 | 524.50 |
| 2015-05-22 | 1,047 | 1,058 | 1,047 | 1,058 | 4,600 | 529 |
| 2015-05-21 | 1,052 | 1,053 | 1,044 | 1,044 | 9,200 | 522 |
| 2015-05-20 | 1,064 | 1,064 | 1,055 | 1,055 | 5,600 | 527.50 |
| 2015-05-19 | 1,064 | 1,065 | 1,057 | 1,057 | 6,100 | 528.50 |
| 2015-05-18 | 1,099 | 1,099 | 1,050 | 1,065 | 30,400 | 532.50 |
| 2015-05-15 | 1,124 | 1,130 | 1,115 | 1,120 | 15,400 | 560 |
| 2015-05-14 | 1,115 | 1,127 | 1,115 | 1,117 | 4,000 | 558.50 |
| 2015-05-13 | 1,128 | 1,128 | 1,118 | 1,121 | 5,100 | 560.50 |
| 2015-05-12 | 1,125 | 1,125 | 1,115 | 1,125 | 7,400 | 562.50 |
| 2015-05-11 | 1,122 | 1,125 | 1,119 | 1,125 | 7,800 | 562.50 |
| 2015-05-08 | 1,115 | 1,116 | 1,110 | 1,114 | 2,300 | 557 |
| 2015-05-07 | 1,084 | 1,119 | 1,084 | 1,119 | 4,800 | 559.50 |
| 2015-05-01 | 1,095 | 1,109 | 1,085 | 1,100 | 4,800 | 550 |
| 2015-04-30 | 1,125 | 1,125 | 1,055 | 1,100 | 21,900 | 550 |
| 2015-04-28 | 1,115 | 1,126 | 1,107 | 1,124 | 3,400 | 562 |
| 2015-04-27 | 1,115 | 1,130 | 1,102 | 1,107 | 7,100 | 553.50 |
| 2015-04-24 | 1,113 | 1,120 | 1,113 | 1,113 | 4,000 | 556.50 |
| 2015-04-23 | 1,129 | 1,130 | 1,108 | 1,109 | 10,300 | 554.50 |
| 2015-04-22 | 1,123 | 1,129 | 1,093 | 1,129 | 8,700 | 564.50 |
| 2015-04-21 | 1,125 | 1,129 | 1,119 | 1,119 | 5,800 | 559.50 |
| 2015-04-20 | 1,123 | 1,123 | 1,105 | 1,111 | 19,000 | 555.50 |
| 2015-04-17 | 1,105 | 1,124 | 1,100 | 1,124 | 14,500 | 562 |
| 2015-04-16 | 1,114 | 1,129 | 1,100 | 1,105 | 12,000 | 552.50 |
| 2015-04-15 | 1,092 | 1,103 | 1,092 | 1,103 | 12,000 | 551.50 |
| 2015-04-14 | 1,071 | 1,091 | 1,062 | 1,091 | 16,700 | 545.50 |
| 2015-04-13 | 1,069 | 1,069 | 1,063 | 1,069 | 4,100 | 534.50 |
| 2015-04-10 | 1,063 | 1,072 | 1,063 | 1,069 | 4,600 | 534.50 |
| 2015-04-09 | 1,065 | 1,065 | 1,061 | 1,065 | 1,700 | 532.50 |
| 2015-04-08 | 1,069 | 1,072 | 1,063 | 1,063 | 11,300 | 531.50 |
| 2015-04-07 | 1,051 | 1,063 | 1,051 | 1,063 | 3,800 | 531.50 |
| 2015-04-06 | 1,056 | 1,056 | 1,045 | 1,051 | 3,300 | 525.50 |
| 2015-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2015-04-02 | 1,050 | 1,050 | 1,041 | 1,050 | 4,000 | 525 |
| 2015-04-01 | 1,052 | 1,054 | 1,040 | 1,050 | 2,900 | 525 |
| 2015-03-31 | 1,050 | 1,055 | 1,050 | 1,052 | 1,700 | 526 |
| 2015-03-30 | 1,050 | 1,058 | 1,050 | 1,052 | 3,400 | 526 |
| 2015-03-27 | 1,059 | 1,059 | 1,039 | 1,047 | 6,400 | 523.50 |
| 2015-03-26 | 1,051 | 1,051 | 1,045 | 1,046 | 6,200 | 523 |
| 2015-03-25 | 1,070 | 1,070 | 1,054 | 1,062 | 3,600 | 531 |
| 2015-03-24 | 1,063 | 1,070 | 1,062 | 1,069 | 1,800 | 534.50 |
| 2015-03-23 | 1,058 | 1,068 | 1,053 | 1,066 | 5,000 | 533 |
| 2015-03-20 | 1,065 | 1,068 | 1,050 | 1,054 | 6,900 | 527 |
| 2015-03-19 | 1,062 | 1,072 | 1,052 | 1,053 | 3,100 | 526.50 |
| 2015-03-18 | 1,068 | 1,070 | 1,066 | 1,067 | 4,900 | 533.50 |
| 2015-03-17 | 1,066 | 1,066 | 1,056 | 1,066 | 3,800 | 533 |
| 2015-03-16 | 1,055 | 1,070 | 1,050 | 1,050 | 5,200 | 525 |
| 2015-03-13 | 1,050 | 1,057 | 1,042 | 1,048 | 6,000 | 524 |
| 2015-03-12 | 1,039 | 1,048 | 1,035 | 1,048 | 4,100 | 524 |
| 2015-03-11 | 1,028 | 1,035 | 1,028 | 1,035 | 4,400 | 517.50 |
| 2015-03-10 | 1,030 | 1,038 | 1,030 | 1,033 | 4,300 | 516.50 |
| 2015-03-09 | 1,026 | 1,032 | 1,024 | 1,032 | 2,300 | 516 |
| 2015-03-06 | 1,021 | 1,027 | 1,020 | 1,023 | 2,200 | 511.50 |
| 2015-03-05 | 1,026 | 1,031 | 1,020 | 1,021 | 7,600 | 510.50 |
| 2015-03-04 | 1,044 | 1,044 | 1,027 | 1,028 | 4,500 | 514 |
| 2015-03-03 | 1,058 | 1,058 | 1,044 | 1,044 | 5,200 | 522 |
| 2015-03-02 | 1,030 | 1,058 | 1,030 | 1,058 | 7,200 | 529 |
| 2015-02-27 | 1,026 | 1,041 | 1,021 | 1,025 | 5,500 | 512.50 |
| 2015-02-26 | 1,018 | 1,030 | 1,018 | 1,026 | 4,000 | 513 |
| 2015-02-25 | 1,022 | 1,028 | 1,020 | 1,025 | 3,100 | 512.50 |
| 2015-02-24 | 1,006 | 1,018 | 1,005 | 1,015 | 6,700 | 507.50 |
| 2015-02-23 | 1,030 | 1,031 | 1,003 | 1,010 | 19,400 | 505 |
| 2015-02-20 | 1,036 | 1,036 | 1,001 | 1,027 | 13,800 | 513.50 |
| 2015-02-19 | 1,045 | 1,045 | 1,035 | 1,035 | 2,400 | 517.50 |
| 2015-02-18 | 1,056 | 1,060 | 995 | 1,047 | 11,600 | 523.50 |
| 2015-02-17 | 1,057 | 1,062 | 1,056 | 1,058 | 4,200 | 529 |
| 2015-02-16 | 1,067 | 1,069 | 1,057 | 1,057 | 2,200 | 528.50 |
| 2015-02-13 | 1,085 | 1,085 | 1,056 | 1,071 | 4,000 | 535.50 |
| 2015-02-12 | 1,090 | 1,090 | 1,074 | 1,074 | 5,400 | 537 |
| 2015-02-10 | 1,069 | 1,081 | 1,063 | 1,081 | 11,100 | 540.50 |
| 2015-02-09 | 1,070 | 1,073 | 1,063 | 1,068 | 4,200 | 534 |
| 2015-02-06 | 1,070 | 1,073 | 1,042 | 1,070 | 8,900 | 535 |
| 2015-02-05 | 1,043 | 1,061 | 1,041 | 1,059 | 5,100 | 529.50 |
| 2015-02-04 | 1,041 | 1,055 | 1,036 | 1,050 | 3,400 | 525 |
| 2015-02-03 | 1,034 | 1,039 | 1,021 | 1,023 | 5,600 | 511.50 |
| 2015-02-02 | 1,054 | 1,054 | 1,039 | 1,039 | 5,600 | 519.50 |
| 2015-01-30 | 1,067 | 1,068 | 1,054 | 1,054 | 8,800 | 527 |
| 2015-01-29 | 1,068 | 1,075 | 1,068 | 1,068 | 4,900 | 534 |
| 2015-01-28 | 1,068 | 1,072 | 1,065 | 1,068 | 2,500 | 534 |
| 2015-01-27 | 1,065 | 1,069 | 1,061 | 1,069 | 4,700 | 534.50 |
| 2015-01-26 | 1,068 | 1,069 | 1,064 | 1,069 | 2,700 | 534.50 |
| 2015-01-23 | 1,066 | 1,078 | 1,065 | 1,068 | 8,300 | 534 |
| 2015-01-22 | 1,078 | 1,078 | 1,064 | 1,068 | 5,300 | 534 |
| 2015-01-21 | 1,075 | 1,078 | 1,070 | 1,071 | 2,800 | 535.50 |
| 2015-01-20 | 1,074 | 1,075 | 1,065 | 1,075 | 1,900 | 537.50 |
| 2015-01-19 | 1,075 | 1,078 | 1,055 | 1,059 | 5,300 | 529.50 |
| 2015-01-16 | 1,072 | 1,078 | 1,040 | 1,076 | 7,100 | 538 |
| 2015-01-15 | 1,056 | 1,075 | 1,056 | 1,075 | 2,500 | 537.50 |
| 2015-01-14 | 1,071 | 1,075 | 1,056 | 1,060 | 6,600 | 530 |
| 2015-01-13 | 1,069 | 1,069 | 1,043 | 1,054 | 4,900 | 527 |
| 2015-01-09 | 1,080 | 1,080 | 1,062 | 1,062 | 8,600 | 531 |
| 2015-01-08 | 1,088 | 1,093 | 1,076 | 1,076 | 10,400 | 538 |
| 2015-01-07 | 1,030 | 1,098 | 1,030 | 1,057 | 19,000 | 528.50 |
| 2015-01-06 | 1,035 | 1,042 | 1,028 | 1,040 | 5,200 | 520 |
| 2015-01-05 | 1,030 | 1,047 | 1,030 | 1,047 | 6,600 | 523.50 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株