6409 (株)キトー 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 | 1,100 | 1,102 | 1,080 | 1,089 | 51,400 | 1,089 |
| 2015-12-29 | 1,094 | 1,100 | 1,060 | 1,100 | 71,100 | 1,100 |
| 2015-12-28 | 1,050 | 1,096 | 1,050 | 1,091 | 99,400 | 1,091 |
| 2015-12-25 | 1,070 | 1,072 | 1,032 | 1,049 | 127,700 | 1,049 |
| 2015-12-24 | 1,065 | 1,081 | 1,053 | 1,054 | 108,800 | 1,054 |
| 2015-12-22 | 1,046 | 1,082 | 1,046 | 1,066 | 173,900 | 1,066 |
| 2015-12-21 | 1,045 | 1,052 | 1,026 | 1,046 | 106,200 | 1,046 |
| 2015-12-18 | 1,068 | 1,082 | 1,043 | 1,048 | 166,700 | 1,048 |
| 2015-12-17 | 1,054 | 1,110 | 1,050 | 1,068 | 216,800 | 1,068 |
| 2015-12-16 | 1,028 | 1,034 | 1,019 | 1,027 | 101,500 | 1,027 |
| 2015-12-15 | 1,047 | 1,047 | 1,020 | 1,026 | 131,900 | 1,026 |
| 2015-12-14 | 1,004 | 1,043 | 995 | 1,039 | 230,400 | 1,039 |
| 2015-12-11 | 1,010 | 1,028 | 1,005 | 1,026 | 154,400 | 1,026 |
| 2015-12-10 | 999 | 1,002 | 986 | 995 | 111,700 | 995 |
| 2015-12-09 | 1,020 | 1,021 | 1,009 | 1,018 | 76,600 | 1,018 |
| 2015-12-08 | 1,051 | 1,051 | 1,026 | 1,028 | 78,200 | 1,028 |
| 2015-12-07 | 1,048 | 1,065 | 1,048 | 1,051 | 150,000 | 1,051 |
| 2015-12-04 | 1,034 | 1,042 | 1,030 | 1,030 | 71,800 | 1,030 |
| 2015-12-03 | 1,035 | 1,065 | 1,035 | 1,060 | 157,200 | 1,060 |
| 2015-12-02 | 1,035 | 1,039 | 1,022 | 1,030 | 98,000 | 1,030 |
| 2015-12-01 | 1,049 | 1,056 | 1,035 | 1,042 | 75,600 | 1,042 |
| 2015-11-30 | 1,022 | 1,057 | 1,021 | 1,056 | 280,900 | 1,056 |
| 2015-11-27 | 1,002 | 1,025 | 1,001 | 1,020 | 102,000 | 1,020 |
| 2015-11-26 | 1,003 | 1,014 | 1,000 | 1,005 | 93,100 | 1,005 |
| 2015-11-25 | 1,011 | 1,019 | 1,002 | 1,008 | 191,300 | 1,008 |
| 2015-11-24 | 1,011 | 1,019 | 1,006 | 1,013 | 144,200 | 1,013 |
| 2015-11-20 | 1,036 | 1,036 | 991 | 1,011 | 511,300 | 1,011 |
| 2015-11-19 | 1,078 | 1,080 | 1,052 | 1,056 | 128,200 | 1,056 |
| 2015-11-18 | 1,055 | 1,087 | 1,052 | 1,068 | 159,900 | 1,068 |
| 2015-11-17 | 1,051 | 1,069 | 1,035 | 1,046 | 197,200 | 1,046 |
| 2015-11-16 | 1,063 | 1,065 | 1,046 | 1,050 | 152,500 | 1,050 |
| 2015-11-13 | 1,022 | 1,084 | 1,022 | 1,076 | 289,500 | 1,076 |
| 2015-11-12 | 970 | 1,010 | 970 | 1,009 | 158,400 | 1,009 |
| 2015-11-11 | 970 | 978 | 953 | 968 | 143,800 | 968 |
| 2015-11-10 | 990 | 998 | 972 | 978 | 148,000 | 978 |
| 2015-11-09 | 990 | 1,008 | 987 | 1,003 | 110,200 | 1,003 |
| 2015-11-06 | 989 | 996 | 981 | 989 | 70,300 | 989 |
| 2015-11-05 | 983 | 988 | 977 | 987 | 89,600 | 987 |
| 2015-11-04 | 974 | 988 | 968 | 972 | 64,400 | 972 |
| 2015-11-02 | 963 | 968 | 951 | 959 | 72,800 | 959 |
| 2015-10-30 | 970 | 973 | 953 | 963 | 92,100 | 963 |
| 2015-10-29 | 955 | 974 | 953 | 964 | 310,900 | 964 |
| 2015-10-28 | 943 | 943 | 923 | 936 | 75,200 | 936 |
| 2015-10-27 | 969 | 969 | 928 | 941 | 73,400 | 941 |
| 2015-10-26 | 971 | 974 | 953 | 967 | 91,200 | 967 |
| 2015-10-23 | 949 | 950 | 932 | 941 | 60,500 | 941 |
| 2015-10-22 | 923 | 948 | 920 | 930 | 79,900 | 930 |
| 2015-10-21 | 916 | 933 | 915 | 924 | 83,900 | 924 |
| 2015-10-20 | 915 | 928 | 908 | 924 | 62,400 | 924 |
| 2015-10-19 | 945 | 945 | 906 | 910 | 97,600 | 910 |
| 2015-10-16 | 930 | 946 | 928 | 932 | 75,500 | 932 |
| 2015-10-15 | 929 | 938 | 917 | 921 | 114,200 | 921 |
| 2015-10-14 | 945 | 947 | 923 | 938 | 117,300 | 938 |
| 2015-10-13 | 941 | 958 | 941 | 950 | 116,600 | 950 |
| 2015-10-09 | 933 | 945 | 930 | 938 | 143,000 | 938 |
| 2015-10-08 | 899 | 931 | 898 | 928 | 230,200 | 928 |
| 2015-10-07 | 889 | 906 | 884 | 901 | 108,300 | 901 |
| 2015-10-06 | 882 | 900 | 873 | 890 | 141,400 | 890 |
| 2015-10-05 | 849 | 879 | 845 | 871 | 92,400 | 871 |
| 2015-10-02 | 850 | 863 | 841 | 848 | 210,800 | 848 |
| 2015-10-01 | 887 | 887 | 834 | 850 | 394,500 | 850 |
| 2015-09-30 | 868 | 896 | 858 | 886 | 203,500 | 886 |
| 2015-09-29 | 906 | 910 | 851 | 851 | 353,200 | 851 |
| 2015-09-28 | 922 | 933 | 912 | 921 | 139,300 | 921 |
| 2015-09-25 | 933 | 946 | 919 | 940 | 110,500 | 940 |
| 2015-09-24 | 954 | 966 | 933 | 933 | 121,700 | 933 |
| 2015-09-18 | 985 | 987 | 966 | 977 | 107,600 | 977 |
| 2015-09-17 | 989 | 1,009 | 985 | 995 | 88,400 | 995 |
| 2015-09-16 | 965 | 999 | 958 | 974 | 102,000 | 974 |
| 2015-09-15 | 972 | 974 | 943 | 951 | 98,700 | 951 |
| 2015-09-14 | 974 | 974 | 943 | 961 | 109,900 | 961 |
| 2015-09-11 | 936 | 980 | 936 | 975 | 120,600 | 975 |
| 2015-09-10 | 942 | 955 | 918 | 945 | 147,900 | 945 |
| 2015-09-09 | 936 | 970 | 936 | 966 | 150,100 | 966 |
| 2015-09-08 | 922 | 940 | 907 | 911 | 61,200 | 911 |
| 2015-09-07 | 914 | 941 | 901 | 922 | 129,000 | 922 |
| 2015-09-04 | 979 | 980 | 912 | 929 | 123,200 | 929 |
| 2015-09-03 | 986 | 1,004 | 963 | 970 | 91,500 | 970 |
| 2015-09-02 | 970 | 999 | 965 | 969 | 134,000 | 969 |
| 2015-09-01 | 1,015 | 1,024 | 988 | 992 | 152,400 | 992 |
| 2015-08-31 | 1,030 | 1,030 | 1,010 | 1,026 | 98,800 | 1,026 |
| 2015-08-28 | 998 | 1,016 | 986 | 1,004 | 184,100 | 1,004 |
| 2015-08-27 | 1,005 | 1,006 | 966 | 971 | 232,400 | 971 |
| 2015-08-26 | 985 | 999 | 966 | 984 | 187,500 | 984 |
| 2015-08-25 | 955 | 1,015 | 939 | 983 | 278,500 | 983 |
| 2015-08-24 | 1,084 | 1,099 | 1,039 | 1,041 | 142,800 | 1,041 |
| 2015-08-21 | 1,121 | 1,133 | 1,107 | 1,117 | 119,400 | 1,117 |
| 2015-08-20 | 1,147 | 1,173 | 1,144 | 1,155 | 78,100 | 1,155 |
| 2015-08-19 | 1,187 | 1,190 | 1,146 | 1,150 | 143,900 | 1,150 |
| 2015-08-18 | 1,219 | 1,226 | 1,193 | 1,198 | 91,500 | 1,198 |
| 2015-08-17 | 1,222 | 1,223 | 1,207 | 1,222 | 64,100 | 1,222 |
| 2015-08-14 | 1,239 | 1,239 | 1,195 | 1,214 | 120,700 | 1,214 |
| 2015-08-13 | 1,250 | 1,274 | 1,190 | 1,239 | 265,300 | 1,239 |
| 2015-08-12 | 1,205 | 1,223 | 1,172 | 1,191 | 138,000 | 1,191 |
| 2015-08-11 | 1,222 | 1,229 | 1,214 | 1,223 | 59,100 | 1,223 |
| 2015-08-10 | 1,209 | 1,214 | 1,182 | 1,213 | 46,300 | 1,213 |
| 2015-08-07 | 1,156 | 1,200 | 1,156 | 1,191 | 73,000 | 1,191 |
| 2015-08-06 | 1,177 | 1,206 | 1,175 | 1,186 | 67,300 | 1,186 |
| 2015-08-05 | 1,137 | 1,180 | 1,137 | 1,168 | 59,300 | 1,168 |
| 2015-08-04 | 1,161 | 1,169 | 1,128 | 1,143 | 84,100 | 1,143 |
| 2015-08-03 | 1,161 | 1,170 | 1,152 | 1,161 | 40,700 | 1,161 |
| 2015-07-31 | 1,149 | 1,162 | 1,136 | 1,161 | 56,000 | 1,161 |
| 2015-07-30 | 1,144 | 1,174 | 1,143 | 1,148 | 53,900 | 1,148 |
| 2015-07-29 | 1,160 | 1,167 | 1,123 | 1,127 | 76,500 | 1,127 |
| 2015-07-28 | 1,146 | 1,178 | 1,128 | 1,160 | 111,900 | 1,160 |
| 2015-07-27 | 1,152 | 1,168 | 1,149 | 1,154 | 55,800 | 1,154 |
| 2015-07-24 | 1,180 | 1,185 | 1,147 | 1,157 | 74,800 | 1,157 |
| 2015-07-23 | 1,182 | 1,190 | 1,169 | 1,186 | 68,200 | 1,186 |
| 2015-07-22 | 1,200 | 1,208 | 1,172 | 1,173 | 65,500 | 1,173 |
| 2015-07-21 | 1,195 | 1,225 | 1,193 | 1,206 | 59,700 | 1,206 |
| 2015-07-17 | 1,181 | 1,196 | 1,172 | 1,185 | 61,900 | 1,185 |
| 2015-07-16 | 1,190 | 1,190 | 1,164 | 1,183 | 80,500 | 1,183 |
| 2015-07-15 | 1,213 | 1,213 | 1,176 | 1,186 | 58,300 | 1,186 |
| 2015-07-14 | 1,219 | 1,219 | 1,190 | 1,195 | 82,200 | 1,195 |
| 2015-07-13 | 1,170 | 1,190 | 1,170 | 1,178 | 43,500 | 1,178 |
| 2015-07-10 | 1,170 | 1,174 | 1,148 | 1,162 | 96,500 | 1,162 |
| 2015-07-09 | 1,117 | 1,175 | 1,101 | 1,172 | 117,600 | 1,172 |
| 2015-07-08 | 1,214 | 1,216 | 1,164 | 1,170 | 126,200 | 1,170 |
| 2015-07-07 | 1,234 | 1,245 | 1,218 | 1,223 | 72,300 | 1,223 |
| 2015-07-06 | 1,210 | 1,228 | 1,201 | 1,223 | 121,000 | 1,223 |
| 2015-07-03 | 1,227 | 1,240 | 1,217 | 1,225 | 75,700 | 1,225 |
| 2015-07-02 | 1,215 | 1,231 | 1,206 | 1,229 | 94,400 | 1,229 |
| 2015-07-01 | 1,204 | 1,206 | 1,184 | 1,195 | 56,100 | 1,195 |
| 2015-06-30 | 1,194 | 1,207 | 1,183 | 1,193 | 85,300 | 1,193 |
| 2015-06-29 | 1,170 | 1,209 | 1,170 | 1,188 | 131,000 | 1,188 |
| 2015-06-26 | 1,209 | 1,217 | 1,193 | 1,213 | 121,400 | 1,213 |
| 2015-06-25 | 1,253 | 1,253 | 1,215 | 1,216 | 135,900 | 1,216 |
| 2015-06-24 | 1,265 | 1,267 | 1,247 | 1,253 | 77,200 | 1,253 |
| 2015-06-23 | 1,217 | 1,278 | 1,210 | 1,261 | 156,900 | 1,261 |
| 2015-06-22 | 1,225 | 1,228 | 1,205 | 1,213 | 138,000 | 1,213 |
| 2015-06-19 | 1,245 | 1,245 | 1,226 | 1,230 | 119,000 | 1,230 |
| 2015-06-18 | 1,245 | 1,245 | 1,225 | 1,233 | 96,600 | 1,233 |
| 2015-06-17 | 1,275 | 1,275 | 1,230 | 1,246 | 175,700 | 1,246 |
| 2015-06-16 | 1,291 | 1,291 | 1,262 | 1,275 | 82,100 | 1,275 |
| 2015-06-15 | 1,273 | 1,299 | 1,270 | 1,296 | 69,500 | 1,296 |
| 2015-06-12 | 1,255 | 1,292 | 1,252 | 1,272 | 199,000 | 1,272 |
| 2015-06-11 | 1,273 | 1,273 | 1,248 | 1,255 | 179,900 | 1,255 |
| 2015-06-10 | 1,282 | 1,296 | 1,270 | 1,274 | 138,300 | 1,274 |
| 2015-06-09 | 1,309 | 1,310 | 1,285 | 1,289 | 96,400 | 1,289 |
| 2015-06-08 | 1,312 | 1,327 | 1,305 | 1,321 | 55,500 | 1,321 |
| 2015-06-05 | 1,325 | 1,325 | 1,302 | 1,312 | 154,300 | 1,312 |
| 2015-06-04 | 1,309 | 1,335 | 1,300 | 1,330 | 123,200 | 1,330 |
| 2015-06-03 | 1,314 | 1,317 | 1,295 | 1,304 | 109,100 | 1,304 |
| 2015-06-02 | 1,321 | 1,321 | 1,303 | 1,312 | 159,700 | 1,312 |
| 2015-06-01 | 1,310 | 1,328 | 1,300 | 1,324 | 237,600 | 1,324 |
| 2015-05-29 | 1,286 | 1,300 | 1,247 | 1,289 | 320,400 | 1,289 |
| 2015-05-28 | 1,193 | 1,293 | 1,192 | 1,263 | 457,500 | 1,263 |
| 2015-05-27 | 1,197 | 1,210 | 1,185 | 1,192 | 97,900 | 1,192 |
| 2015-05-26 | 1,216 | 1,225 | 1,194 | 1,208 | 130,700 | 1,208 |
| 2015-05-25 | 1,248 | 1,259 | 1,218 | 1,224 | 90,200 | 1,224 |
| 2015-05-22 | 1,207 | 1,245 | 1,207 | 1,242 | 174,400 | 1,242 |
| 2015-05-21 | 1,226 | 1,240 | 1,181 | 1,227 | 294,500 | 1,227 |
| 2015-05-20 | 1,208 | 1,226 | 1,207 | 1,224 | 181,900 | 1,224 |
| 2015-05-19 | 1,184 | 1,208 | 1,176 | 1,199 | 168,700 | 1,199 |
| 2015-05-18 | 1,192 | 1,208 | 1,165 | 1,182 | 282,500 | 1,182 |
| 2015-05-15 | 1,120 | 1,138 | 1,109 | 1,137 | 95,400 | 1,137 |
| 2015-05-14 | 1,110 | 1,144 | 1,093 | 1,108 | 178,900 | 1,108 |
| 2015-05-13 | 1,128 | 1,130 | 1,108 | 1,113 | 128,300 | 1,113 |
| 2015-05-12 | 1,106 | 1,125 | 1,103 | 1,125 | 161,800 | 1,125 |
| 2015-05-11 | 1,121 | 1,122 | 1,106 | 1,112 | 135,800 | 1,112 |
| 2015-05-08 | 1,126 | 1,129 | 1,106 | 1,110 | 157,200 | 1,110 |
| 2015-05-07 | 1,153 | 1,166 | 1,126 | 1,130 | 99,000 | 1,130 |
| 2015-05-01 | 1,151 | 1,175 | 1,151 | 1,170 | 120,900 | 1,170 |
| 2015-04-30 | 1,168 | 1,192 | 1,164 | 1,167 | 129,000 | 1,167 |
| 2015-04-28 | 1,140 | 1,196 | 1,140 | 1,189 | 173,300 | 1,189 |
| 2015-04-27 | 1,110 | 1,170 | 1,106 | 1,145 | 281,900 | 1,145 |
| 2015-04-24 | 1,197 | 1,214 | 1,186 | 1,200 | 45,900 | 1,200 |
| 2015-04-23 | 1,210 | 1,219 | 1,197 | 1,203 | 51,800 | 1,203 |
| 2015-04-22 | 1,192 | 1,207 | 1,192 | 1,205 | 55,400 | 1,205 |
| 2015-04-21 | 1,179 | 1,197 | 1,177 | 1,192 | 67,400 | 1,192 |
| 2015-04-20 | 1,168 | 1,202 | 1,166 | 1,180 | 86,600 | 1,180 |
| 2015-04-17 | 1,201 | 1,213 | 1,174 | 1,186 | 91,400 | 1,186 |
| 2015-04-16 | 1,197 | 1,207 | 1,189 | 1,207 | 74,200 | 1,207 |
| 2015-04-15 | 1,192 | 1,202 | 1,181 | 1,197 | 80,600 | 1,197 |
| 2015-04-14 | 1,165 | 1,197 | 1,165 | 1,188 | 113,400 | 1,188 |
| 2015-04-13 | 1,183 | 1,183 | 1,156 | 1,167 | 87,300 | 1,167 |
| 2015-04-10 | 1,180 | 1,188 | 1,175 | 1,183 | 67,300 | 1,183 |
| 2015-04-09 | 1,193 | 1,200 | 1,173 | 1,174 | 77,500 | 1,174 |
| 2015-04-08 | 1,171 | 1,203 | 1,171 | 1,193 | 111,300 | 1,193 |
| 2015-04-07 | 1,169 | 1,183 | 1,162 | 1,174 | 93,300 | 1,174 |
| 2015-04-06 | 1,176 | 1,185 | 1,166 | 1,167 | 55,900 | 1,167 |
| 2015-04-03 | 1,172 | 1,184 | 1,166 | 1,176 | 71,600 | 1,176 |
| 2015-04-02 | 1,170 | 1,188 | 1,162 | 1,180 | 84,400 | 1,180 |
| 2015-04-01 | 1,219 | 1,219 | 1,171 | 1,174 | 99,300 | 1,174 |
| 2015-03-31 | 1,223 | 1,237 | 1,215 | 1,220 | 158,500 | 1,220 |
| 2015-03-30 | 1,221 | 1,221 | 1,184 | 1,208 | 99,200 | 1,208 |
| 2015-03-27 | 1,225 | 1,258 | 1,211 | 1,222 | 199,800 | 1,222 |
| 2015-03-26 | 1,230 | 1,247 | 1,229 | 1,238 | 146,300 | 1,238 |
| 2015-03-25 | 1,263 | 1,270 | 1,239 | 1,250 | 162,700 | 1,250 |
| 2015-03-24 | 1,224 | 1,264 | 1,220 | 1,256 | 375,600 | 1,256 |
| 2015-03-23 | 1,225 | 1,231 | 1,209 | 1,220 | 176,300 | 1,220 |
| 2015-03-20 | 1,181 | 1,215 | 1,180 | 1,215 | 161,300 | 1,215 |
| 2015-03-19 | 1,186 | 1,188 | 1,176 | 1,185 | 115,600 | 1,185 |
| 2015-03-18 | 1,204 | 1,220 | 1,192 | 1,203 | 223,100 | 1,203 |
| 2015-03-17 | 1,178 | 1,230 | 1,178 | 1,214 | 328,000 | 1,214 |
| 2015-03-16 | 1,145 | 1,177 | 1,140 | 1,176 | 194,500 | 1,176 |
| 2015-03-13 | 1,128 | 1,144 | 1,121 | 1,134 | 246,900 | 1,134 |
| 2015-03-12 | 1,110 | 1,129 | 1,109 | 1,124 | 170,300 | 1,124 |
| 2015-03-11 | 1,120 | 1,123 | 1,105 | 1,107 | 183,400 | 1,107 |
| 2015-03-10 | 1,122 | 1,136 | 1,122 | 1,132 | 151,900 | 1,132 |
| 2015-03-09 | 1,115 | 1,125 | 1,115 | 1,122 | 102,800 | 1,122 |
| 2015-03-06 | 1,121 | 1,130 | 1,114 | 1,129 | 115,700 | 1,129 |
| 2015-03-05 | 1,089 | 1,123 | 1,089 | 1,121 | 131,700 | 1,121 |
| 2015-03-04 | 1,100 | 1,101 | 1,082 | 1,095 | 171,600 | 1,095 |
| 2015-03-03 | 1,112 | 1,118 | 1,102 | 1,104 | 137,700 | 1,104 |
| 2015-03-02 | 1,115 | 1,123 | 1,113 | 1,113 | 111,500 | 1,113 |
| 2015-02-27 | 1,113 | 1,122 | 1,111 | 1,122 | 96,700 | 1,122 |
| 2015-02-26 | 1,113 | 1,119 | 1,112 | 1,116 | 83,500 | 1,116 |
| 2015-02-25 | 1,124 | 1,129 | 1,115 | 1,117 | 139,400 | 1,117 |
| 2015-02-24 | 1,122 | 1,131 | 1,122 | 1,126 | 96,300 | 1,126 |
| 2015-02-23 | 1,141 | 1,147 | 1,121 | 1,125 | 145,800 | 1,125 |
| 2015-02-20 | 1,128 | 1,159 | 1,126 | 1,142 | 98,600 | 1,142 |
| 2015-02-19 | 1,120 | 1,140 | 1,120 | 1,132 | 109,500 | 1,132 |
| 2015-02-18 | 1,141 | 1,156 | 1,122 | 1,126 | 146,800 | 1,126 |
| 2015-02-17 | 1,120 | 1,161 | 1,120 | 1,141 | 139,900 | 1,141 |
| 2015-02-16 | 1,120 | 1,135 | 1,120 | 1,126 | 121,400 | 1,126 |
| 2015-02-13 | 1,112 | 1,146 | 1,112 | 1,122 | 191,500 | 1,122 |
| 2015-02-12 | 1,179 | 1,182 | 1,158 | 1,158 | 68,500 | 1,158 |
| 2015-02-10 | 1,163 | 1,176 | 1,155 | 1,172 | 85,300 | 1,172 |
| 2015-02-09 | 1,153 | 1,165 | 1,139 | 1,164 | 82,000 | 1,164 |
| 2015-02-06 | 1,135 | 1,147 | 1,131 | 1,136 | 33,300 | 1,136 |
| 2015-02-05 | 1,148 | 1,150 | 1,123 | 1,130 | 62,100 | 1,130 |
| 2015-02-04 | 1,111 | 1,153 | 1,111 | 1,148 | 105,700 | 1,148 |
| 2015-02-03 | 1,121 | 1,128 | 1,101 | 1,105 | 139,100 | 1,105 |
| 2015-02-02 | 1,122 | 1,127 | 1,116 | 1,118 | 120,700 | 1,118 |
| 2015-01-30 | 1,149 | 1,149 | 1,124 | 1,137 | 82,500 | 1,137 |
| 2015-01-29 | 1,161 | 1,161 | 1,136 | 1,140 | 96,700 | 1,140 |
| 2015-01-28 | 1,153 | 1,173 | 1,138 | 1,167 | 108,400 | 1,167 |
| 2015-01-27 | 1,144 | 1,175 | 1,138 | 1,168 | 134,200 | 1,168 |
| 2015-01-26 | 1,126 | 1,152 | 1,112 | 1,145 | 241,100 | 1,145 |
| 2015-01-23 | 1,148 | 1,152 | 1,139 | 1,150 | 50,100 | 1,150 |
| 2015-01-22 | 1,147 | 1,148 | 1,133 | 1,142 | 70,000 | 1,142 |
| 2015-01-21 | 1,172 | 1,172 | 1,137 | 1,148 | 153,300 | 1,148 |
| 2015-01-20 | 1,180 | 1,199 | 1,172 | 1,195 | 124,200 | 1,195 |
| 2015-01-19 | 1,169 | 1,190 | 1,159 | 1,182 | 159,400 | 1,182 |
| 2015-01-16 | 1,157 | 1,162 | 1,124 | 1,157 | 203,600 | 1,157 |
| 2015-01-15 | 1,122 | 1,171 | 1,114 | 1,170 | 178,400 | 1,170 |
| 2015-01-14 | 1,117 | 1,133 | 1,112 | 1,121 | 154,500 | 1,121 |
| 2015-01-13 | 1,115 | 1,127 | 1,110 | 1,124 | 100,400 | 1,124 |
| 2015-01-09 | 1,149 | 1,159 | 1,122 | 1,129 | 78,300 | 1,129 |
| 2015-01-08 | 1,125 | 1,145 | 1,113 | 1,140 | 139,800 | 1,140 |
| 2015-01-07 | 1,117 | 1,126 | 1,113 | 1,118 | 89,700 | 1,118 |
| 2015-01-06 | 1,143 | 1,146 | 1,125 | 1,125 | 151,800 | 1,125 |
| 2015-01-05 | 1,183 | 1,183 | 1,158 | 1,160 | 191,300 | 1,160 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
