6418 日本金銭機械(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 | 1,173 | 1,197 | 1,173 | 1,194 | 73,400 | 1,194 |
| 2015-12-29 | 1,154 | 1,174 | 1,112 | 1,170 | 107,900 | 1,170 |
| 2015-12-28 | 1,087 | 1,163 | 1,087 | 1,154 | 113,900 | 1,154 |
| 2015-12-25 | 1,103 | 1,118 | 1,073 | 1,077 | 241,000 | 1,077 |
| 2015-12-24 | 1,147 | 1,160 | 1,112 | 1,116 | 225,600 | 1,116 |
| 2015-12-22 | 1,175 | 1,179 | 1,144 | 1,147 | 227,100 | 1,147 |
| 2015-12-21 | 1,205 | 1,209 | 1,175 | 1,190 | 156,000 | 1,190 |
| 2015-12-18 | 1,206 | 1,243 | 1,206 | 1,212 | 156,600 | 1,212 |
| 2015-12-17 | 1,220 | 1,245 | 1,218 | 1,222 | 113,700 | 1,222 |
| 2015-12-16 | 1,221 | 1,222 | 1,210 | 1,218 | 51,200 | 1,218 |
| 2015-12-15 | 1,225 | 1,236 | 1,203 | 1,205 | 77,600 | 1,205 |
| 2015-12-14 | 1,223 | 1,231 | 1,212 | 1,226 | 172,200 | 1,226 |
| 2015-12-11 | 1,250 | 1,269 | 1,250 | 1,253 | 81,500 | 1,253 |
| 2015-12-10 | 1,270 | 1,270 | 1,250 | 1,250 | 75,400 | 1,250 |
| 2015-12-09 | 1,298 | 1,300 | 1,270 | 1,271 | 98,800 | 1,271 |
| 2015-12-08 | 1,306 | 1,320 | 1,285 | 1,298 | 101,600 | 1,298 |
| 2015-12-07 | 1,323 | 1,335 | 1,305 | 1,305 | 107,900 | 1,305 |
| 2015-12-04 | 1,320 | 1,330 | 1,318 | 1,323 | 52,300 | 1,323 |
| 2015-12-03 | 1,342 | 1,363 | 1,342 | 1,343 | 71,300 | 1,343 |
| 2015-12-02 | 1,340 | 1,378 | 1,330 | 1,358 | 121,400 | 1,358 |
| 2015-12-01 | 1,355 | 1,366 | 1,335 | 1,340 | 114,800 | 1,340 |
| 2015-11-30 | 1,388 | 1,388 | 1,361 | 1,369 | 66,600 | 1,369 |
| 2015-11-27 | 1,401 | 1,423 | 1,369 | 1,373 | 156,700 | 1,373 |
| 2015-11-26 | 1,453 | 1,454 | 1,413 | 1,415 | 122,400 | 1,415 |
| 2015-11-25 | 1,460 | 1,474 | 1,447 | 1,451 | 89,400 | 1,451 |
| 2015-11-24 | 1,420 | 1,450 | 1,418 | 1,444 | 104,000 | 1,444 |
| 2015-11-20 | 1,405 | 1,418 | 1,396 | 1,413 | 81,500 | 1,413 |
| 2015-11-19 | 1,373 | 1,407 | 1,373 | 1,402 | 97,100 | 1,402 |
| 2015-11-18 | 1,372 | 1,392 | 1,369 | 1,376 | 53,100 | 1,376 |
| 2015-11-17 | 1,387 | 1,392 | 1,364 | 1,372 | 71,900 | 1,372 |
| 2015-11-16 | 1,357 | 1,370 | 1,341 | 1,364 | 64,800 | 1,364 |
| 2015-11-13 | 1,364 | 1,365 | 1,345 | 1,359 | 53,100 | 1,359 |
| 2015-11-12 | 1,379 | 1,388 | 1,365 | 1,377 | 60,500 | 1,377 |
| 2015-11-11 | 1,349 | 1,377 | 1,344 | 1,371 | 127,300 | 1,371 |
| 2015-11-10 | 1,300 | 1,347 | 1,300 | 1,344 | 83,900 | 1,344 |
| 2015-11-09 | 1,300 | 1,329 | 1,300 | 1,317 | 96,000 | 1,317 |
| 2015-11-06 | 1,268 | 1,288 | 1,260 | 1,285 | 73,100 | 1,285 |
| 2015-11-05 | 1,262 | 1,273 | 1,242 | 1,258 | 164,000 | 1,258 |
| 2015-11-04 | 1,299 | 1,308 | 1,280 | 1,300 | 80,400 | 1,300 |
| 2015-11-02 | 1,303 | 1,303 | 1,287 | 1,287 | 52,600 | 1,287 |
| 2015-10-30 | 1,286 | 1,304 | 1,286 | 1,289 | 77,100 | 1,289 |
| 2015-10-29 | 1,293 | 1,307 | 1,293 | 1,295 | 32,900 | 1,295 |
| 2015-10-28 | 1,290 | 1,309 | 1,290 | 1,299 | 34,200 | 1,299 |
| 2015-10-27 | 1,290 | 1,308 | 1,290 | 1,292 | 40,400 | 1,292 |
| 2015-10-26 | 1,314 | 1,319 | 1,284 | 1,296 | 54,100 | 1,296 |
| 2015-10-23 | 1,314 | 1,314 | 1,297 | 1,301 | 37,900 | 1,301 |
| 2015-10-22 | 1,295 | 1,308 | 1,263 | 1,283 | 54,000 | 1,283 |
| 2015-10-21 | 1,300 | 1,321 | 1,280 | 1,313 | 40,700 | 1,313 |
| 2015-10-20 | 1,323 | 1,325 | 1,293 | 1,296 | 34,300 | 1,296 |
| 2015-10-19 | 1,315 | 1,330 | 1,297 | 1,317 | 40,300 | 1,317 |
| 2015-10-16 | 1,324 | 1,350 | 1,319 | 1,322 | 60,800 | 1,322 |
| 2015-10-15 | 1,304 | 1,338 | 1,304 | 1,329 | 43,600 | 1,329 |
| 2015-10-14 | 1,361 | 1,361 | 1,322 | 1,326 | 58,600 | 1,326 |
| 2015-10-13 | 1,369 | 1,370 | 1,345 | 1,368 | 38,900 | 1,368 |
| 2015-10-09 | 1,331 | 1,374 | 1,331 | 1,368 | 78,200 | 1,368 |
| 2015-10-08 | 1,330 | 1,350 | 1,321 | 1,329 | 65,400 | 1,329 |
| 2015-10-07 | 1,332 | 1,350 | 1,308 | 1,319 | 77,600 | 1,319 |
| 2015-10-06 | 1,365 | 1,370 | 1,338 | 1,344 | 56,900 | 1,344 |
| 2015-10-05 | 1,332 | 1,357 | 1,305 | 1,354 | 78,900 | 1,354 |
| 2015-10-02 | 1,278 | 1,333 | 1,264 | 1,329 | 87,700 | 1,329 |
| 2015-10-01 | 1,285 | 1,295 | 1,255 | 1,283 | 91,400 | 1,283 |
| 2015-09-30 | 1,230 | 1,288 | 1,228 | 1,276 | 230,000 | 1,276 |
| 2015-09-29 | 1,250 | 1,251 | 1,169 | 1,178 | 168,300 | 1,178 |
| 2015-09-28 | 1,300 | 1,300 | 1,270 | 1,279 | 55,400 | 1,279 |
| 2015-09-25 | 1,258 | 1,307 | 1,258 | 1,302 | 86,300 | 1,302 |
| 2015-09-24 | 1,282 | 1,306 | 1,257 | 1,262 | 95,000 | 1,262 |
| 2015-09-18 | 1,310 | 1,314 | 1,296 | 1,301 | 68,100 | 1,301 |
| 2015-09-17 | 1,335 | 1,357 | 1,323 | 1,331 | 35,200 | 1,331 |
| 2015-09-16 | 1,284 | 1,329 | 1,284 | 1,325 | 90,500 | 1,325 |
| 2015-09-15 | 1,299 | 1,322 | 1,295 | 1,303 | 28,100 | 1,303 |
| 2015-09-14 | 1,330 | 1,343 | 1,299 | 1,299 | 39,500 | 1,299 |
| 2015-09-11 | 1,301 | 1,339 | 1,301 | 1,333 | 65,800 | 1,333 |
| 2015-09-10 | 1,312 | 1,323 | 1,291 | 1,318 | 49,900 | 1,318 |
| 2015-09-09 | 1,321 | 1,346 | 1,321 | 1,338 | 84,600 | 1,338 |
| 2015-09-08 | 1,298 | 1,338 | 1,294 | 1,294 | 137,600 | 1,294 |
| 2015-09-07 | 1,280 | 1,311 | 1,263 | 1,292 | 99,500 | 1,292 |
| 2015-09-04 | 1,337 | 1,348 | 1,282 | 1,287 | 108,900 | 1,287 |
| 2015-09-03 | 1,356 | 1,379 | 1,331 | 1,336 | 88,500 | 1,336 |
| 2015-09-02 | 1,322 | 1,384 | 1,320 | 1,341 | 117,500 | 1,341 |
| 2015-09-01 | 1,445 | 1,445 | 1,380 | 1,382 | 85,800 | 1,382 |
| 2015-08-31 | 1,450 | 1,468 | 1,422 | 1,460 | 72,700 | 1,460 |
| 2015-08-28 | 1,455 | 1,460 | 1,435 | 1,457 | 61,200 | 1,457 |
| 2015-08-27 | 1,416 | 1,448 | 1,403 | 1,419 | 129,100 | 1,419 |
| 2015-08-26 | 1,296 | 1,377 | 1,295 | 1,366 | 159,800 | 1,366 |
| 2015-08-25 | 1,235 | 1,394 | 1,211 | 1,286 | 275,300 | 1,286 |
| 2015-08-24 | 1,406 | 1,448 | 1,323 | 1,325 | 286,300 | 1,325 |
| 2015-08-21 | 1,476 | 1,520 | 1,435 | 1,466 | 228,200 | 1,466 |
| 2015-08-20 | 1,581 | 1,582 | 1,545 | 1,546 | 120,200 | 1,546 |
| 2015-08-19 | 1,590 | 1,608 | 1,580 | 1,582 | 85,200 | 1,582 |
| 2015-08-18 | 1,585 | 1,603 | 1,581 | 1,592 | 108,700 | 1,592 |
| 2015-08-17 | 1,583 | 1,607 | 1,583 | 1,591 | 56,600 | 1,591 |
| 2015-08-14 | 1,594 | 1,594 | 1,570 | 1,575 | 98,300 | 1,575 |
| 2015-08-13 | 1,597 | 1,604 | 1,587 | 1,594 | 75,100 | 1,594 |
| 2015-08-12 | 1,614 | 1,623 | 1,594 | 1,605 | 111,500 | 1,605 |
| 2015-08-11 | 1,619 | 1,639 | 1,619 | 1,634 | 53,900 | 1,634 |
| 2015-08-10 | 1,621 | 1,621 | 1,611 | 1,619 | 60,700 | 1,619 |
| 2015-08-07 | 1,622 | 1,625 | 1,613 | 1,619 | 50,700 | 1,619 |
| 2015-08-06 | 1,627 | 1,650 | 1,620 | 1,622 | 58,700 | 1,622 |
| 2015-08-05 | 1,600 | 1,636 | 1,600 | 1,626 | 86,000 | 1,626 |
| 2015-08-04 | 1,606 | 1,609 | 1,600 | 1,602 | 67,500 | 1,602 |
| 2015-08-03 | 1,613 | 1,621 | 1,603 | 1,609 | 75,300 | 1,609 |
| 2015-07-31 | 1,611 | 1,635 | 1,606 | 1,622 | 108,100 | 1,622 |
| 2015-07-30 | 1,605 | 1,636 | 1,602 | 1,619 | 181,300 | 1,619 |
| 2015-07-29 | 1,664 | 1,664 | 1,630 | 1,644 | 100,800 | 1,644 |
| 2015-07-28 | 1,650 | 1,660 | 1,633 | 1,649 | 101,000 | 1,649 |
| 2015-07-27 | 1,673 | 1,674 | 1,657 | 1,666 | 68,200 | 1,666 |
| 2015-07-24 | 1,684 | 1,684 | 1,666 | 1,680 | 42,300 | 1,680 |
| 2015-07-23 | 1,676 | 1,680 | 1,656 | 1,676 | 146,800 | 1,676 |
| 2015-07-22 | 1,680 | 1,694 | 1,673 | 1,676 | 39,800 | 1,676 |
| 2015-07-21 | 1,682 | 1,706 | 1,677 | 1,701 | 72,200 | 1,701 |
| 2015-07-17 | 1,699 | 1,699 | 1,679 | 1,689 | 61,500 | 1,689 |
| 2015-07-16 | 1,704 | 1,704 | 1,678 | 1,692 | 101,000 | 1,692 |
| 2015-07-15 | 1,659 | 1,697 | 1,656 | 1,697 | 119,300 | 1,697 |
| 2015-07-14 | 1,649 | 1,676 | 1,640 | 1,649 | 103,000 | 1,649 |
| 2015-07-13 | 1,627 | 1,642 | 1,613 | 1,635 | 52,200 | 1,635 |
| 2015-07-10 | 1,607 | 1,614 | 1,601 | 1,606 | 85,100 | 1,606 |
| 2015-07-09 | 1,602 | 1,614 | 1,565 | 1,608 | 199,500 | 1,608 |
| 2015-07-08 | 1,663 | 1,675 | 1,645 | 1,645 | 147,300 | 1,645 |
| 2015-07-07 | 1,660 | 1,690 | 1,660 | 1,682 | 80,900 | 1,682 |
| 2015-07-06 | 1,661 | 1,669 | 1,645 | 1,652 | 131,000 | 1,652 |
| 2015-07-03 | 1,656 | 1,702 | 1,654 | 1,685 | 113,600 | 1,685 |
| 2015-07-02 | 1,664 | 1,668 | 1,657 | 1,658 | 63,100 | 1,658 |
| 2015-07-01 | 1,667 | 1,671 | 1,660 | 1,661 | 66,200 | 1,661 |
| 2015-06-30 | 1,652 | 1,670 | 1,652 | 1,667 | 112,000 | 1,667 |
| 2015-06-29 | 1,661 | 1,679 | 1,655 | 1,655 | 232,200 | 1,655 |
| 2015-06-26 | 1,714 | 1,714 | 1,701 | 1,701 | 52,500 | 1,701 |
| 2015-06-25 | 1,710 | 1,716 | 1,706 | 1,714 | 53,400 | 1,714 |
| 2015-06-24 | 1,715 | 1,719 | 1,704 | 1,716 | 122,600 | 1,716 |
| 2015-06-23 | 1,712 | 1,715 | 1,695 | 1,705 | 79,800 | 1,705 |
| 2015-06-22 | 1,681 | 1,707 | 1,681 | 1,707 | 66,800 | 1,707 |
| 2015-06-19 | 1,694 | 1,705 | 1,692 | 1,696 | 90,900 | 1,696 |
| 2015-06-18 | 1,705 | 1,716 | 1,678 | 1,679 | 151,500 | 1,679 |
| 2015-06-17 | 1,704 | 1,708 | 1,699 | 1,708 | 98,400 | 1,708 |
| 2015-06-16 | 1,700 | 1,707 | 1,695 | 1,703 | 61,200 | 1,703 |
| 2015-06-15 | 1,694 | 1,705 | 1,693 | 1,700 | 80,500 | 1,700 |
| 2015-06-12 | 1,700 | 1,707 | 1,688 | 1,693 | 160,900 | 1,693 |
| 2015-06-11 | 1,708 | 1,713 | 1,701 | 1,703 | 82,500 | 1,703 |
| 2015-06-10 | 1,712 | 1,718 | 1,708 | 1,708 | 83,800 | 1,708 |
| 2015-06-09 | 1,711 | 1,722 | 1,710 | 1,711 | 96,500 | 1,711 |
| 2015-06-08 | 1,730 | 1,730 | 1,710 | 1,718 | 116,900 | 1,718 |
| 2015-06-05 | 1,721 | 1,734 | 1,714 | 1,720 | 168,300 | 1,720 |
| 2015-06-04 | 1,725 | 1,731 | 1,723 | 1,725 | 59,100 | 1,725 |
| 2015-06-03 | 1,723 | 1,728 | 1,719 | 1,727 | 79,800 | 1,727 |
| 2015-06-02 | 1,727 | 1,727 | 1,716 | 1,722 | 83,800 | 1,722 |
| 2015-06-01 | 1,726 | 1,730 | 1,717 | 1,730 | 72,600 | 1,730 |
| 2015-05-29 | 1,724 | 1,732 | 1,721 | 1,727 | 133,500 | 1,727 |
| 2015-05-28 | 1,730 | 1,733 | 1,715 | 1,718 | 106,900 | 1,718 |
| 2015-05-27 | 1,715 | 1,723 | 1,712 | 1,722 | 81,100 | 1,722 |
| 2015-05-26 | 1,722 | 1,729 | 1,708 | 1,720 | 123,000 | 1,720 |
| 2015-05-25 | 1,726 | 1,734 | 1,718 | 1,722 | 62,400 | 1,722 |
| 2015-05-22 | 1,726 | 1,740 | 1,721 | 1,726 | 74,900 | 1,726 |
| 2015-05-21 | 1,725 | 1,734 | 1,722 | 1,727 | 80,600 | 1,727 |
| 2015-05-20 | 1,727 | 1,728 | 1,717 | 1,724 | 94,500 | 1,724 |
| 2015-05-19 | 1,721 | 1,736 | 1,712 | 1,722 | 102,500 | 1,722 |
| 2015-05-18 | 1,734 | 1,753 | 1,722 | 1,730 | 131,000 | 1,730 |
| 2015-05-15 | 1,767 | 1,771 | 1,732 | 1,741 | 181,700 | 1,741 |
| 2015-05-14 | 1,750 | 1,780 | 1,750 | 1,757 | 129,000 | 1,757 |
| 2015-05-13 | 1,739 | 1,757 | 1,733 | 1,756 | 125,200 | 1,756 |
| 2015-05-12 | 1,738 | 1,741 | 1,730 | 1,737 | 73,800 | 1,737 |
| 2015-05-11 | 1,745 | 1,749 | 1,731 | 1,737 | 101,300 | 1,737 |
| 2015-05-08 | 1,735 | 1,743 | 1,729 | 1,737 | 57,400 | 1,737 |
| 2015-05-07 | 1,740 | 1,750 | 1,727 | 1,730 | 77,200 | 1,730 |
| 2015-05-01 | 1,753 | 1,758 | 1,733 | 1,742 | 120,300 | 1,742 |
| 2015-04-30 | 1,800 | 1,800 | 1,761 | 1,767 | 207,400 | 1,767 |
| 2015-04-28 | 1,820 | 1,837 | 1,809 | 1,817 | 351,800 | 1,817 |
| 2015-04-27 | 1,793 | 1,809 | 1,784 | 1,799 | 284,300 | 1,799 |
| 2015-04-24 | 1,790 | 1,796 | 1,777 | 1,779 | 88,200 | 1,779 |
| 2015-04-23 | 1,763 | 1,789 | 1,757 | 1,785 | 164,500 | 1,785 |
| 2015-04-22 | 1,772 | 1,772 | 1,753 | 1,763 | 127,400 | 1,763 |
| 2015-04-21 | 1,778 | 1,781 | 1,758 | 1,772 | 123,300 | 1,772 |
| 2015-04-20 | 1,780 | 1,808 | 1,766 | 1,783 | 378,500 | 1,783 |
| 2015-04-17 | 1,749 | 1,782 | 1,718 | 1,769 | 230,300 | 1,769 |
| 2015-04-16 | 1,762 | 1,766 | 1,750 | 1,761 | 95,700 | 1,761 |
| 2015-04-15 | 1,780 | 1,782 | 1,764 | 1,767 | 81,400 | 1,767 |
| 2015-04-14 | 1,758 | 1,781 | 1,758 | 1,777 | 126,400 | 1,777 |
| 2015-04-13 | 1,754 | 1,765 | 1,748 | 1,755 | 69,400 | 1,755 |
| 2015-04-10 | 1,753 | 1,759 | 1,738 | 1,754 | 121,000 | 1,754 |
| 2015-04-09 | 1,748 | 1,760 | 1,745 | 1,753 | 74,700 | 1,753 |
| 2015-04-08 | 1,752 | 1,765 | 1,747 | 1,754 | 115,400 | 1,754 |
| 2015-04-07 | 1,748 | 1,753 | 1,741 | 1,752 | 78,300 | 1,752 |
| 2015-04-06 | 1,740 | 1,751 | 1,725 | 1,748 | 63,800 | 1,748 |
| 2015-04-03 | 1,725 | 1,740 | 1,724 | 1,740 | 65,900 | 1,740 |
| 2015-04-02 | 1,720 | 1,740 | 1,720 | 1,725 | 151,600 | 1,725 |
| 2015-04-01 | 1,730 | 1,735 | 1,711 | 1,723 | 159,400 | 1,723 |
| 2015-03-31 | 1,765 | 1,767 | 1,737 | 1,738 | 162,900 | 1,738 |
| 2015-03-30 | 1,752 | 1,767 | 1,725 | 1,733 | 265,200 | 1,733 |
| 2015-03-27 | 1,753 | 1,807 | 1,750 | 1,778 | 261,400 | 1,778 |
| 2015-03-26 | 1,788 | 1,805 | 1,776 | 1,777 | 186,900 | 1,777 |
| 2015-03-25 | 1,820 | 1,830 | 1,801 | 1,810 | 219,100 | 1,810 |
| 2015-03-24 | 1,822 | 1,822 | 1,787 | 1,818 | 234,100 | 1,818 |
| 2015-03-23 | 1,835 | 1,837 | 1,792 | 1,819 | 531,500 | 1,819 |
| 2015-03-20 | 1,741 | 1,755 | 1,736 | 1,755 | 189,000 | 1,755 |
| 2015-03-19 | 1,705 | 1,724 | 1,705 | 1,722 | 107,200 | 1,722 |
| 2015-03-18 | 1,721 | 1,729 | 1,707 | 1,708 | 73,500 | 1,708 |
| 2015-03-17 | 1,725 | 1,737 | 1,712 | 1,713 | 89,700 | 1,713 |
| 2015-03-16 | 1,706 | 1,728 | 1,706 | 1,726 | 183,800 | 1,726 |
| 2015-03-13 | 1,708 | 1,717 | 1,701 | 1,707 | 164,200 | 1,707 |
| 2015-03-12 | 1,705 | 1,713 | 1,701 | 1,706 | 87,100 | 1,706 |
| 2015-03-11 | 1,701 | 1,719 | 1,700 | 1,706 | 77,400 | 1,706 |
| 2015-03-10 | 1,718 | 1,729 | 1,706 | 1,712 | 93,500 | 1,712 |
| 2015-03-09 | 1,725 | 1,738 | 1,713 | 1,718 | 159,200 | 1,718 |
| 2015-03-06 | 1,731 | 1,757 | 1,731 | 1,754 | 90,700 | 1,754 |
| 2015-03-05 | 1,720 | 1,732 | 1,720 | 1,728 | 52,900 | 1,728 |
| 2015-03-04 | 1,731 | 1,737 | 1,721 | 1,724 | 94,900 | 1,724 |
| 2015-03-03 | 1,741 | 1,751 | 1,725 | 1,746 | 132,400 | 1,746 |
| 2015-03-02 | 1,745 | 1,759 | 1,741 | 1,743 | 74,900 | 1,743 |
| 2015-02-27 | 1,754 | 1,754 | 1,741 | 1,747 | 103,200 | 1,747 |
| 2015-02-26 | 1,749 | 1,755 | 1,742 | 1,754 | 101,600 | 1,754 |
| 2015-02-25 | 1,770 | 1,771 | 1,751 | 1,753 | 160,800 | 1,753 |
| 2015-02-24 | 1,809 | 1,809 | 1,770 | 1,773 | 176,100 | 1,773 |
| 2015-02-23 | 1,817 | 1,820 | 1,787 | 1,808 | 146,300 | 1,808 |
| 2015-02-20 | 1,811 | 1,838 | 1,771 | 1,793 | 346,700 | 1,793 |
| 2015-02-19 | 1,850 | 1,882 | 1,811 | 1,838 | 1,198,500 | 1,838 |
| 2015-02-18 | 1,753 | 1,760 | 1,736 | 1,741 | 125,200 | 1,741 |
| 2015-02-17 | 1,740 | 1,768 | 1,740 | 1,753 | 102,600 | 1,753 |
| 2015-02-16 | 1,748 | 1,764 | 1,739 | 1,750 | 145,100 | 1,750 |
| 2015-02-13 | 1,715 | 1,756 | 1,707 | 1,750 | 276,000 | 1,750 |
| 2015-02-12 | 1,710 | 1,715 | 1,698 | 1,707 | 117,000 | 1,707 |
| 2015-02-10 | 1,692 | 1,706 | 1,685 | 1,699 | 68,700 | 1,699 |
| 2015-02-09 | 1,700 | 1,703 | 1,691 | 1,697 | 73,600 | 1,697 |
| 2015-02-06 | 1,687 | 1,698 | 1,676 | 1,688 | 100,100 | 1,688 |
| 2015-02-05 | 1,670 | 1,712 | 1,665 | 1,702 | 160,000 | 1,702 |
| 2015-02-04 | 1,673 | 1,689 | 1,672 | 1,675 | 98,200 | 1,675 |
| 2015-02-03 | 1,680 | 1,680 | 1,668 | 1,672 | 91,600 | 1,672 |
| 2015-02-02 | 1,690 | 1,693 | 1,670 | 1,670 | 89,400 | 1,670 |
| 2015-01-30 | 1,705 | 1,716 | 1,692 | 1,701 | 93,000 | 1,701 |
| 2015-01-29 | 1,711 | 1,729 | 1,698 | 1,707 | 92,200 | 1,707 |
| 2015-01-28 | 1,690 | 1,739 | 1,684 | 1,733 | 130,100 | 1,733 |
| 2015-01-27 | 1,698 | 1,731 | 1,683 | 1,699 | 547,300 | 1,699 |
| 2015-01-26 | 1,665 | 1,684 | 1,661 | 1,674 | 93,100 | 1,674 |
| 2015-01-23 | 1,692 | 1,699 | 1,671 | 1,679 | 85,700 | 1,679 |
| 2015-01-22 | 1,666 | 1,708 | 1,665 | 1,678 | 117,900 | 1,678 |
| 2015-01-21 | 1,695 | 1,695 | 1,668 | 1,671 | 91,800 | 1,671 |
| 2015-01-20 | 1,676 | 1,703 | 1,676 | 1,685 | 96,700 | 1,685 |
| 2015-01-19 | 1,692 | 1,700 | 1,677 | 1,680 | 33,200 | 1,680 |
| 2015-01-16 | 1,685 | 1,694 | 1,670 | 1,685 | 140,900 | 1,685 |
| 2015-01-15 | 1,683 | 1,718 | 1,683 | 1,713 | 78,100 | 1,713 |
| 2015-01-14 | 1,730 | 1,730 | 1,689 | 1,690 | 107,000 | 1,690 |
| 2015-01-13 | 1,725 | 1,747 | 1,707 | 1,742 | 75,200 | 1,742 |
| 2015-01-09 | 1,726 | 1,745 | 1,724 | 1,745 | 159,400 | 1,745 |
| 2015-01-08 | 1,710 | 1,725 | 1,693 | 1,719 | 115,400 | 1,719 |
| 2015-01-07 | 1,685 | 1,708 | 1,682 | 1,690 | 171,200 | 1,690 |
| 2015-01-06 | 1,711 | 1,719 | 1,690 | 1,691 | 271,000 | 1,691 |
| 2015-01-05 | 1,755 | 1,764 | 1,731 | 1,738 | 228,700 | 1,738 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株