6406 フジテック(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 | 1,249 | 1,262 | 1,247 | 1,248 | 49,900 | 1,248 |
| 2015-12-29 | 1,235 | 1,253 | 1,222 | 1,249 | 61,200 | 1,249 |
| 2015-12-28 | 1,191 | 1,241 | 1,191 | 1,240 | 55,600 | 1,240 |
| 2015-12-25 | 1,204 | 1,209 | 1,182 | 1,183 | 86,500 | 1,183 |
| 2015-12-24 | 1,208 | 1,234 | 1,207 | 1,221 | 112,100 | 1,221 |
| 2015-12-22 | 1,213 | 1,225 | 1,189 | 1,194 | 250,500 | 1,194 |
| 2015-12-21 | 1,221 | 1,228 | 1,207 | 1,221 | 100,600 | 1,221 |
| 2015-12-18 | 1,244 | 1,280 | 1,229 | 1,236 | 207,200 | 1,236 |
| 2015-12-17 | 1,248 | 1,260 | 1,240 | 1,244 | 101,200 | 1,244 |
| 2015-12-16 | 1,227 | 1,239 | 1,222 | 1,232 | 84,800 | 1,232 |
| 2015-12-15 | 1,237 | 1,245 | 1,218 | 1,221 | 95,700 | 1,221 |
| 2015-12-14 | 1,205 | 1,231 | 1,190 | 1,228 | 219,300 | 1,228 |
| 2015-12-11 | 1,225 | 1,251 | 1,225 | 1,245 | 160,800 | 1,245 |
| 2015-12-10 | 1,234 | 1,255 | 1,224 | 1,246 | 136,300 | 1,246 |
| 2015-12-09 | 1,262 | 1,281 | 1,261 | 1,261 | 85,800 | 1,261 |
| 2015-12-08 | 1,310 | 1,313 | 1,277 | 1,277 | 81,500 | 1,277 |
| 2015-12-07 | 1,314 | 1,318 | 1,304 | 1,304 | 96,300 | 1,304 |
| 2015-12-04 | 1,292 | 1,308 | 1,285 | 1,288 | 145,600 | 1,288 |
| 2015-12-03 | 1,307 | 1,324 | 1,302 | 1,319 | 89,400 | 1,319 |
| 2015-12-02 | 1,323 | 1,323 | 1,298 | 1,313 | 117,800 | 1,313 |
| 2015-12-01 | 1,311 | 1,337 | 1,303 | 1,330 | 192,200 | 1,330 |
| 2015-11-30 | 1,304 | 1,322 | 1,300 | 1,322 | 344,200 | 1,322 |
| 2015-11-27 | 1,288 | 1,296 | 1,278 | 1,292 | 79,200 | 1,292 |
| 2015-11-26 | 1,305 | 1,316 | 1,284 | 1,290 | 167,100 | 1,290 |
| 2015-11-25 | 1,305 | 1,315 | 1,299 | 1,304 | 245,600 | 1,304 |
| 2015-11-24 | 1,285 | 1,310 | 1,272 | 1,305 | 399,400 | 1,305 |
| 2015-11-20 | 1,328 | 1,349 | 1,292 | 1,297 | 536,500 | 1,297 |
| 2015-11-19 | 1,356 | 1,359 | 1,330 | 1,349 | 202,600 | 1,349 |
| 2015-11-18 | 1,364 | 1,378 | 1,335 | 1,339 | 111,500 | 1,339 |
| 2015-11-17 | 1,364 | 1,375 | 1,351 | 1,354 | 133,400 | 1,354 |
| 2015-11-16 | 1,311 | 1,342 | 1,306 | 1,336 | 134,500 | 1,336 |
| 2015-11-13 | 1,345 | 1,345 | 1,322 | 1,332 | 153,500 | 1,332 |
| 2015-11-12 | 1,353 | 1,362 | 1,338 | 1,355 | 118,900 | 1,355 |
| 2015-11-11 | 1,354 | 1,358 | 1,339 | 1,356 | 146,700 | 1,356 |
| 2015-11-10 | 1,346 | 1,355 | 1,330 | 1,344 | 181,000 | 1,344 |
| 2015-11-09 | 1,344 | 1,361 | 1,326 | 1,350 | 265,600 | 1,350 |
| 2015-11-06 | 1,412 | 1,430 | 1,320 | 1,331 | 390,500 | 1,331 |
| 2015-11-05 | 1,373 | 1,406 | 1,350 | 1,404 | 414,600 | 1,404 |
| 2015-11-04 | 1,302 | 1,373 | 1,300 | 1,369 | 439,700 | 1,369 |
| 2015-11-02 | 1,308 | 1,312 | 1,294 | 1,301 | 175,900 | 1,301 |
| 2015-10-30 | 1,327 | 1,327 | 1,300 | 1,313 | 244,900 | 1,313 |
| 2015-10-29 | 1,320 | 1,331 | 1,314 | 1,330 | 310,500 | 1,330 |
| 2015-10-28 | 1,314 | 1,314 | 1,291 | 1,313 | 220,700 | 1,313 |
| 2015-10-27 | 1,300 | 1,311 | 1,298 | 1,308 | 275,900 | 1,308 |
| 2015-10-26 | 1,293 | 1,307 | 1,280 | 1,300 | 229,200 | 1,300 |
| 2015-10-23 | 1,279 | 1,295 | 1,270 | 1,276 | 233,200 | 1,276 |
| 2015-10-22 | 1,242 | 1,268 | 1,234 | 1,260 | 188,300 | 1,260 |
| 2015-10-21 | 1,229 | 1,267 | 1,227 | 1,267 | 212,000 | 1,267 |
| 2015-10-20 | 1,231 | 1,231 | 1,214 | 1,227 | 100,100 | 1,227 |
| 2015-10-19 | 1,222 | 1,232 | 1,200 | 1,222 | 210,500 | 1,222 |
| 2015-10-16 | 1,211 | 1,234 | 1,196 | 1,222 | 370,800 | 1,222 |
| 2015-10-15 | 1,179 | 1,204 | 1,162 | 1,195 | 278,600 | 1,195 |
| 2015-10-14 | 1,207 | 1,207 | 1,169 | 1,191 | 242,900 | 1,191 |
| 2015-10-13 | 1,200 | 1,230 | 1,200 | 1,215 | 377,500 | 1,215 |
| 2015-10-09 | 1,184 | 1,188 | 1,159 | 1,183 | 266,800 | 1,183 |
| 2015-10-08 | 1,149 | 1,183 | 1,145 | 1,179 | 358,800 | 1,179 |
| 2015-10-07 | 1,133 | 1,144 | 1,119 | 1,141 | 184,000 | 1,141 |
| 2015-10-06 | 1,114 | 1,135 | 1,110 | 1,126 | 206,400 | 1,126 |
| 2015-10-05 | 1,090 | 1,102 | 1,083 | 1,094 | 147,800 | 1,094 |
| 2015-10-02 | 1,061 | 1,092 | 1,043 | 1,084 | 204,300 | 1,084 |
| 2015-10-01 | 1,049 | 1,073 | 1,040 | 1,067 | 175,100 | 1,067 |
| 2015-09-30 | 1,008 | 1,046 | 997 | 1,040 | 327,700 | 1,040 |
| 2015-09-29 | 1,009 | 1,020 | 982 | 1,001 | 277,600 | 1,001 |
| 2015-09-28 | 1,014 | 1,034 | 1,003 | 1,030 | 190,700 | 1,030 |
| 2015-09-25 | 1,023 | 1,033 | 1,007 | 1,033 | 194,900 | 1,033 |
| 2015-09-24 | 1,013 | 1,026 | 994 | 1,019 | 299,900 | 1,019 |
| 2015-09-18 | 1,063 | 1,073 | 1,042 | 1,047 | 182,600 | 1,047 |
| 2015-09-17 | 1,066 | 1,093 | 1,063 | 1,089 | 113,000 | 1,089 |
| 2015-09-16 | 1,066 | 1,068 | 1,052 | 1,061 | 103,700 | 1,061 |
| 2015-09-15 | 1,072 | 1,090 | 1,056 | 1,061 | 188,600 | 1,061 |
| 2015-09-14 | 1,092 | 1,100 | 1,055 | 1,062 | 208,500 | 1,062 |
| 2015-09-11 | 1,051 | 1,081 | 1,045 | 1,069 | 414,300 | 1,069 |
| 2015-09-10 | 1,033 | 1,063 | 1,024 | 1,047 | 199,000 | 1,047 |
| 2015-09-09 | 1,048 | 1,076 | 1,042 | 1,063 | 273,200 | 1,063 |
| 2015-09-08 | 1,005 | 1,025 | 1,004 | 1,009 | 189,100 | 1,009 |
| 2015-09-07 | 1,017 | 1,032 | 999 | 1,009 | 300,700 | 1,009 |
| 2015-09-04 | 1,034 | 1,035 | 1,006 | 1,030 | 562,600 | 1,030 |
| 2015-09-03 | 1,014 | 1,052 | 1,014 | 1,032 | 219,100 | 1,032 |
| 2015-09-02 | 1,012 | 1,026 | 999 | 1,006 | 279,000 | 1,006 |
| 2015-09-01 | 1,070 | 1,086 | 1,031 | 1,031 | 203,700 | 1,031 |
| 2015-08-31 | 1,077 | 1,091 | 1,061 | 1,076 | 190,100 | 1,076 |
| 2015-08-28 | 1,099 | 1,110 | 1,078 | 1,084 | 364,100 | 1,084 |
| 2015-08-27 | 1,058 | 1,087 | 1,055 | 1,067 | 593,600 | 1,067 |
| 2015-08-26 | 1,043 | 1,046 | 1,011 | 1,036 | 290,500 | 1,036 |
| 2015-08-25 | 955 | 1,049 | 947 | 999 | 716,000 | 999 |
| 2015-08-24 | 1,090 | 1,090 | 996 | 999 | 591,900 | 999 |
| 2015-08-21 | 1,109 | 1,120 | 1,102 | 1,106 | 436,600 | 1,106 |
| 2015-08-20 | 1,133 | 1,164 | 1,133 | 1,139 | 315,400 | 1,139 |
| 2015-08-19 | 1,185 | 1,191 | 1,142 | 1,145 | 625,300 | 1,145 |
| 2015-08-18 | 1,199 | 1,210 | 1,176 | 1,180 | 425,400 | 1,180 |
| 2015-08-17 | 1,212 | 1,226 | 1,198 | 1,202 | 255,400 | 1,202 |
| 2015-08-14 | 1,222 | 1,230 | 1,201 | 1,203 | 327,400 | 1,203 |
| 2015-08-13 | 1,247 | 1,258 | 1,222 | 1,226 | 250,900 | 1,226 |
| 2015-08-12 | 1,261 | 1,283 | 1,251 | 1,252 | 291,200 | 1,252 |
| 2015-08-11 | 1,295 | 1,303 | 1,276 | 1,279 | 318,300 | 1,279 |
| 2015-08-10 | 1,301 | 1,318 | 1,261 | 1,282 | 373,200 | 1,282 |
| 2015-08-07 | 1,270 | 1,320 | 1,270 | 1,291 | 402,700 | 1,291 |
| 2015-08-06 | 1,272 | 1,292 | 1,272 | 1,274 | 163,800 | 1,274 |
| 2015-08-05 | 1,253 | 1,270 | 1,250 | 1,259 | 168,900 | 1,259 |
| 2015-08-04 | 1,272 | 1,279 | 1,255 | 1,270 | 457,000 | 1,270 |
| 2015-08-03 | 1,274 | 1,277 | 1,264 | 1,270 | 120,300 | 1,270 |
| 2015-07-31 | 1,268 | 1,289 | 1,239 | 1,285 | 391,600 | 1,285 |
| 2015-07-30 | 1,272 | 1,273 | 1,250 | 1,251 | 281,700 | 1,251 |
| 2015-07-29 | 1,287 | 1,292 | 1,266 | 1,278 | 259,800 | 1,278 |
| 2015-07-28 | 1,255 | 1,279 | 1,244 | 1,264 | 394,300 | 1,264 |
| 2015-07-27 | 1,265 | 1,275 | 1,254 | 1,266 | 181,500 | 1,266 |
| 2015-07-24 | 1,286 | 1,290 | 1,268 | 1,284 | 273,100 | 1,284 |
| 2015-07-23 | 1,302 | 1,319 | 1,292 | 1,296 | 469,800 | 1,296 |
| 2015-07-22 | 1,336 | 1,336 | 1,294 | 1,295 | 727,500 | 1,295 |
| 2015-07-21 | 1,390 | 1,392 | 1,344 | 1,349 | 342,000 | 1,349 |
| 2015-07-17 | 1,353 | 1,390 | 1,326 | 1,384 | 452,800 | 1,384 |
| 2015-07-16 | 1,351 | 1,362 | 1,334 | 1,352 | 670,400 | 1,352 |
| 2015-07-15 | 1,413 | 1,416 | 1,365 | 1,371 | 516,500 | 1,371 |
| 2015-07-14 | 1,408 | 1,422 | 1,403 | 1,411 | 170,900 | 1,411 |
| 2015-07-13 | 1,394 | 1,415 | 1,382 | 1,390 | 145,300 | 1,390 |
| 2015-07-10 | 1,402 | 1,421 | 1,377 | 1,380 | 136,000 | 1,380 |
| 2015-07-09 | 1,380 | 1,395 | 1,336 | 1,388 | 271,700 | 1,388 |
| 2015-07-08 | 1,481 | 1,486 | 1,402 | 1,402 | 341,100 | 1,402 |
| 2015-07-07 | 1,505 | 1,529 | 1,497 | 1,503 | 108,200 | 1,503 |
| 2015-07-06 | 1,536 | 1,536 | 1,479 | 1,484 | 265,500 | 1,484 |
| 2015-07-03 | 1,576 | 1,587 | 1,559 | 1,569 | 193,400 | 1,569 |
| 2015-07-02 | 1,575 | 1,578 | 1,557 | 1,570 | 146,200 | 1,570 |
| 2015-07-01 | 1,536 | 1,581 | 1,535 | 1,554 | 174,600 | 1,554 |
| 2015-06-30 | 1,507 | 1,540 | 1,506 | 1,525 | 156,800 | 1,525 |
| 2015-06-29 | 1,516 | 1,532 | 1,501 | 1,503 | 186,800 | 1,503 |
| 2015-06-26 | 1,530 | 1,552 | 1,527 | 1,552 | 232,700 | 1,552 |
| 2015-06-25 | 1,530 | 1,547 | 1,525 | 1,530 | 168,300 | 1,530 |
| 2015-06-24 | 1,558 | 1,594 | 1,520 | 1,545 | 555,600 | 1,545 |
| 2015-06-23 | 1,570 | 1,570 | 1,514 | 1,533 | 588,000 | 1,533 |
| 2015-06-22 | 1,587 | 1,591 | 1,528 | 1,538 | 354,400 | 1,538 |
| 2015-06-19 | 1,592 | 1,604 | 1,560 | 1,597 | 373,200 | 1,597 |
| 2015-06-18 | 1,605 | 1,610 | 1,545 | 1,562 | 515,200 | 1,562 |
| 2015-06-17 | 1,560 | 1,602 | 1,554 | 1,594 | 598,200 | 1,594 |
| 2015-06-16 | 1,560 | 1,580 | 1,539 | 1,545 | 525,700 | 1,545 |
| 2015-06-15 | 1,570 | 1,570 | 1,545 | 1,556 | 447,300 | 1,556 |
| 2015-06-12 | 1,553 | 1,578 | 1,539 | 1,576 | 573,500 | 1,576 |
| 2015-06-11 | 1,520 | 1,541 | 1,480 | 1,541 | 527,000 | 1,541 |
| 2015-06-10 | 1,528 | 1,529 | 1,495 | 1,520 | 497,100 | 1,520 |
| 2015-06-09 | 1,490 | 1,527 | 1,477 | 1,520 | 605,500 | 1,520 |
| 2015-06-08 | 1,490 | 1,510 | 1,475 | 1,510 | 366,600 | 1,510 |
| 2015-06-05 | 1,464 | 1,500 | 1,458 | 1,499 | 248,700 | 1,499 |
| 2015-06-04 | 1,467 | 1,493 | 1,462 | 1,463 | 423,400 | 1,463 |
| 2015-06-03 | 1,486 | 1,503 | 1,454 | 1,457 | 453,600 | 1,457 |
| 2015-06-02 | 1,480 | 1,510 | 1,480 | 1,486 | 458,100 | 1,486 |
| 2015-06-01 | 1,450 | 1,484 | 1,440 | 1,471 | 661,600 | 1,471 |
| 2015-05-29 | 1,412 | 1,454 | 1,409 | 1,450 | 803,400 | 1,450 |
| 2015-05-28 | 1,456 | 1,478 | 1,423 | 1,427 | 840,400 | 1,427 |
| 2015-05-27 | 1,445 | 1,487 | 1,435 | 1,481 | 693,100 | 1,481 |
| 2015-05-26 | 1,455 | 1,457 | 1,438 | 1,442 | 218,300 | 1,442 |
| 2015-05-25 | 1,450 | 1,456 | 1,443 | 1,448 | 273,100 | 1,448 |
| 2015-05-22 | 1,436 | 1,445 | 1,427 | 1,439 | 180,200 | 1,439 |
| 2015-05-21 | 1,450 | 1,460 | 1,422 | 1,431 | 336,100 | 1,431 |
| 2015-05-20 | 1,440 | 1,443 | 1,431 | 1,439 | 250,900 | 1,439 |
| 2015-05-19 | 1,445 | 1,450 | 1,432 | 1,435 | 252,900 | 1,435 |
| 2015-05-18 | 1,447 | 1,455 | 1,426 | 1,436 | 642,800 | 1,436 |
| 2015-05-15 | 1,420 | 1,445 | 1,420 | 1,431 | 237,900 | 1,431 |
| 2015-05-14 | 1,355 | 1,418 | 1,355 | 1,414 | 368,300 | 1,414 |
| 2015-05-13 | 1,368 | 1,368 | 1,325 | 1,353 | 160,500 | 1,353 |
| 2015-05-12 | 1,347 | 1,387 | 1,347 | 1,368 | 258,100 | 1,368 |
| 2015-05-11 | 1,365 | 1,375 | 1,350 | 1,350 | 361,900 | 1,350 |
| 2015-05-08 | 1,345 | 1,357 | 1,338 | 1,347 | 397,300 | 1,347 |
| 2015-05-07 | 1,307 | 1,359 | 1,307 | 1,340 | 698,800 | 1,340 |
| 2015-05-01 | 1,317 | 1,339 | 1,317 | 1,331 | 405,900 | 1,331 |
| 2015-04-30 | 1,328 | 1,333 | 1,305 | 1,313 | 461,800 | 1,313 |
| 2015-04-28 | 1,337 | 1,367 | 1,335 | 1,347 | 432,000 | 1,347 |
| 2015-04-27 | 1,341 | 1,341 | 1,319 | 1,338 | 122,100 | 1,338 |
| 2015-04-24 | 1,330 | 1,344 | 1,319 | 1,341 | 300,300 | 1,341 |
| 2015-04-23 | 1,324 | 1,338 | 1,318 | 1,328 | 197,900 | 1,328 |
| 2015-04-22 | 1,315 | 1,329 | 1,312 | 1,320 | 336,100 | 1,320 |
| 2015-04-21 | 1,313 | 1,331 | 1,304 | 1,319 | 280,300 | 1,319 |
| 2015-04-20 | 1,315 | 1,340 | 1,314 | 1,322 | 518,400 | 1,322 |
| 2015-04-17 | 1,335 | 1,347 | 1,319 | 1,329 | 274,000 | 1,329 |
| 2015-04-16 | 1,304 | 1,327 | 1,291 | 1,325 | 284,900 | 1,325 |
| 2015-04-15 | 1,266 | 1,313 | 1,260 | 1,304 | 314,100 | 1,304 |
| 2015-04-14 | 1,243 | 1,277 | 1,243 | 1,265 | 181,300 | 1,265 |
| 2015-04-13 | 1,238 | 1,258 | 1,225 | 1,250 | 269,600 | 1,250 |
| 2015-04-10 | 1,234 | 1,238 | 1,218 | 1,223 | 287,600 | 1,223 |
| 2015-04-09 | 1,227 | 1,238 | 1,196 | 1,222 | 446,200 | 1,222 |
| 2015-04-08 | 1,195 | 1,205 | 1,179 | 1,181 | 307,400 | 1,181 |
| 2015-04-07 | 1,153 | 1,192 | 1,133 | 1,192 | 378,300 | 1,192 |
| 2015-04-06 | 1,166 | 1,176 | 1,151 | 1,157 | 234,500 | 1,157 |
| 2015-04-03 | 1,178 | 1,182 | 1,161 | 1,171 | 267,100 | 1,171 |
| 2015-04-02 | 1,205 | 1,206 | 1,179 | 1,185 | 413,100 | 1,185 |
| 2015-04-01 | 1,184 | 1,228 | 1,182 | 1,217 | 471,500 | 1,217 |
| 2015-03-31 | 1,199 | 1,207 | 1,171 | 1,174 | 429,300 | 1,174 |
| 2015-03-30 | 1,202 | 1,203 | 1,185 | 1,198 | 198,100 | 1,198 |
| 2015-03-27 | 1,233 | 1,255 | 1,198 | 1,208 | 374,500 | 1,208 |
| 2015-03-26 | 1,300 | 1,309 | 1,257 | 1,273 | 297,900 | 1,273 |
| 2015-03-25 | 1,280 | 1,308 | 1,278 | 1,304 | 222,100 | 1,304 |
| 2015-03-24 | 1,276 | 1,286 | 1,267 | 1,273 | 134,400 | 1,273 |
| 2015-03-23 | 1,319 | 1,337 | 1,274 | 1,286 | 294,200 | 1,286 |
| 2015-03-20 | 1,249 | 1,311 | 1,235 | 1,310 | 387,900 | 1,310 |
| 2015-03-19 | 1,233 | 1,246 | 1,222 | 1,235 | 116,300 | 1,235 |
| 2015-03-18 | 1,254 | 1,254 | 1,233 | 1,242 | 116,400 | 1,242 |
| 2015-03-17 | 1,290 | 1,300 | 1,241 | 1,250 | 218,200 | 1,250 |
| 2015-03-16 | 1,243 | 1,264 | 1,232 | 1,260 | 260,800 | 1,260 |
| 2015-03-13 | 1,216 | 1,243 | 1,210 | 1,237 | 333,200 | 1,237 |
| 2015-03-12 | 1,185 | 1,208 | 1,185 | 1,203 | 171,700 | 1,203 |
| 2015-03-11 | 1,184 | 1,189 | 1,174 | 1,185 | 88,900 | 1,185 |
| 2015-03-10 | 1,193 | 1,195 | 1,181 | 1,190 | 140,900 | 1,190 |
| 2015-03-09 | 1,189 | 1,193 | 1,180 | 1,190 | 111,300 | 1,190 |
| 2015-03-06 | 1,201 | 1,204 | 1,188 | 1,194 | 326,100 | 1,194 |
| 2015-03-05 | 1,204 | 1,212 | 1,201 | 1,205 | 133,000 | 1,205 |
| 2015-03-04 | 1,200 | 1,213 | 1,194 | 1,201 | 132,200 | 1,201 |
| 2015-03-03 | 1,202 | 1,211 | 1,187 | 1,197 | 213,200 | 1,197 |
| 2015-03-02 | 1,200 | 1,220 | 1,200 | 1,210 | 100,000 | 1,210 |
| 2015-02-27 | 1,188 | 1,211 | 1,185 | 1,208 | 212,100 | 1,208 |
| 2015-02-26 | 1,193 | 1,198 | 1,179 | 1,185 | 178,700 | 1,185 |
| 2015-02-25 | 1,199 | 1,213 | 1,184 | 1,189 | 232,400 | 1,189 |
| 2015-02-24 | 1,210 | 1,212 | 1,190 | 1,195 | 214,400 | 1,195 |
| 2015-02-23 | 1,221 | 1,224 | 1,191 | 1,200 | 229,900 | 1,200 |
| 2015-02-20 | 1,228 | 1,238 | 1,213 | 1,221 | 206,400 | 1,221 |
| 2015-02-19 | 1,226 | 1,242 | 1,216 | 1,228 | 181,000 | 1,228 |
| 2015-02-18 | 1,215 | 1,262 | 1,202 | 1,221 | 338,600 | 1,221 |
| 2015-02-17 | 1,189 | 1,203 | 1,177 | 1,197 | 123,700 | 1,197 |
| 2015-02-16 | 1,182 | 1,201 | 1,179 | 1,181 | 155,300 | 1,181 |
| 2015-02-13 | 1,179 | 1,222 | 1,163 | 1,177 | 835,200 | 1,177 |
| 2015-02-12 | 1,165 | 1,168 | 1,147 | 1,149 | 495,100 | 1,149 |
| 2015-02-10 | 1,194 | 1,210 | 1,121 | 1,145 | 824,900 | 1,145 |
| 2015-02-09 | 1,205 | 1,236 | 1,203 | 1,212 | 349,200 | 1,212 |
| 2015-02-06 | 1,201 | 1,218 | 1,197 | 1,211 | 148,100 | 1,211 |
| 2015-02-05 | 1,203 | 1,208 | 1,182 | 1,201 | 162,400 | 1,201 |
| 2015-02-04 | 1,200 | 1,227 | 1,199 | 1,219 | 129,700 | 1,219 |
| 2015-02-03 | 1,213 | 1,219 | 1,193 | 1,196 | 187,000 | 1,196 |
| 2015-02-02 | 1,206 | 1,221 | 1,196 | 1,210 | 184,800 | 1,210 |
| 2015-01-30 | 1,220 | 1,226 | 1,193 | 1,215 | 517,800 | 1,215 |
| 2015-01-29 | 1,209 | 1,220 | 1,201 | 1,211 | 206,500 | 1,211 |
| 2015-01-28 | 1,184 | 1,219 | 1,180 | 1,215 | 217,700 | 1,215 |
| 2015-01-27 | 1,193 | 1,194 | 1,180 | 1,194 | 157,800 | 1,194 |
| 2015-01-26 | 1,149 | 1,184 | 1,148 | 1,181 | 119,800 | 1,181 |
| 2015-01-23 | 1,153 | 1,167 | 1,153 | 1,165 | 64,400 | 1,165 |
| 2015-01-22 | 1,139 | 1,150 | 1,129 | 1,143 | 181,700 | 1,143 |
| 2015-01-21 | 1,129 | 1,147 | 1,116 | 1,143 | 257,800 | 1,143 |
| 2015-01-20 | 1,110 | 1,139 | 1,107 | 1,130 | 206,900 | 1,130 |
| 2015-01-19 | 1,117 | 1,127 | 1,105 | 1,110 | 201,300 | 1,110 |
| 2015-01-16 | 1,115 | 1,123 | 1,102 | 1,116 | 286,600 | 1,116 |
| 2015-01-15 | 1,159 | 1,174 | 1,126 | 1,138 | 405,700 | 1,138 |
| 2015-01-14 | 1,175 | 1,189 | 1,164 | 1,169 | 165,000 | 1,169 |
| 2015-01-13 | 1,192 | 1,198 | 1,175 | 1,195 | 147,600 | 1,195 |
| 2015-01-09 | 1,217 | 1,226 | 1,199 | 1,207 | 125,700 | 1,207 |
| 2015-01-08 | 1,190 | 1,221 | 1,190 | 1,206 | 171,800 | 1,206 |
| 2015-01-07 | 1,194 | 1,224 | 1,194 | 1,220 | 96,700 | 1,220 |
| 2015-01-06 | 1,237 | 1,241 | 1,209 | 1,215 | 270,700 | 1,215 |
| 2015-01-05 | 1,275 | 1,280 | 1,240 | 1,252 | 210,500 | 1,252 |
分割・併合履歴 ： [1994-09-27]1株→1.1株