6436 アマノ(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 | 1,634 | 1,648 | 1,630 | 1,647 | 81,400 | 1,647 |
| 2015-12-29 | 1,610 | 1,638 | 1,600 | 1,627 | 83,300 | 1,627 |
| 2015-12-28 | 1,562 | 1,614 | 1,557 | 1,610 | 109,300 | 1,610 |
| 2015-12-25 | 1,582 | 1,596 | 1,560 | 1,563 | 102,700 | 1,563 |
| 2015-12-24 | 1,589 | 1,600 | 1,556 | 1,567 | 115,800 | 1,567 |
| 2015-12-22 | 1,572 | 1,595 | 1,570 | 1,571 | 130,100 | 1,571 |
| 2015-12-21 | 1,597 | 1,605 | 1,559 | 1,575 | 164,700 | 1,575 |
| 2015-12-18 | 1,600 | 1,659 | 1,598 | 1,601 | 270,900 | 1,601 |
| 2015-12-17 | 1,596 | 1,621 | 1,575 | 1,612 | 172,900 | 1,612 |
| 2015-12-16 | 1,537 | 1,559 | 1,532 | 1,559 | 104,800 | 1,559 |
| 2015-12-15 | 1,563 | 1,563 | 1,525 | 1,530 | 147,900 | 1,530 |
| 2015-12-14 | 1,550 | 1,569 | 1,539 | 1,564 | 90,700 | 1,564 |
| 2015-12-11 | 1,567 | 1,597 | 1,562 | 1,587 | 149,800 | 1,587 |
| 2015-12-10 | 1,596 | 1,601 | 1,564 | 1,567 | 136,500 | 1,567 |
| 2015-12-09 | 1,613 | 1,617 | 1,583 | 1,591 | 127,700 | 1,591 |
| 2015-12-08 | 1,632 | 1,635 | 1,606 | 1,617 | 98,800 | 1,617 |
| 2015-12-07 | 1,643 | 1,653 | 1,631 | 1,636 | 98,800 | 1,636 |
| 2015-12-04 | 1,630 | 1,647 | 1,627 | 1,632 | 130,000 | 1,632 |
| 2015-12-03 | 1,665 | 1,670 | 1,653 | 1,663 | 73,400 | 1,663 |
| 2015-12-02 | 1,666 | 1,666 | 1,650 | 1,663 | 71,700 | 1,663 |
| 2015-12-01 | 1,652 | 1,668 | 1,650 | 1,665 | 66,600 | 1,665 |
| 2015-11-30 | 1,642 | 1,676 | 1,626 | 1,674 | 251,600 | 1,674 |
| 2015-11-27 | 1,650 | 1,655 | 1,640 | 1,646 | 89,400 | 1,646 |
| 2015-11-26 | 1,644 | 1,658 | 1,640 | 1,644 | 122,400 | 1,644 |
| 2015-11-25 | 1,679 | 1,679 | 1,643 | 1,652 | 83,300 | 1,652 |
| 2015-11-24 | 1,643 | 1,683 | 1,640 | 1,676 | 112,700 | 1,676 |
| 2015-11-20 | 1,639 | 1,659 | 1,639 | 1,658 | 123,200 | 1,658 |
| 2015-11-19 | 1,666 | 1,672 | 1,650 | 1,661 | 164,000 | 1,661 |
| 2015-11-18 | 1,672 | 1,679 | 1,651 | 1,656 | 111,500 | 1,656 |
| 2015-11-17 | 1,675 | 1,700 | 1,673 | 1,680 | 162,300 | 1,680 |
| 2015-11-16 | 1,627 | 1,669 | 1,622 | 1,666 | 94,600 | 1,666 |
| 2015-11-13 | 1,665 | 1,671 | 1,649 | 1,666 | 66,300 | 1,666 |
| 2015-11-12 | 1,683 | 1,694 | 1,670 | 1,679 | 114,800 | 1,679 |
| 2015-11-11 | 1,650 | 1,684 | 1,635 | 1,680 | 117,600 | 1,680 |
| 2015-11-10 | 1,643 | 1,650 | 1,635 | 1,645 | 104,800 | 1,645 |
| 2015-11-09 | 1,633 | 1,652 | 1,631 | 1,652 | 149,200 | 1,652 |
| 2015-11-06 | 1,634 | 1,648 | 1,614 | 1,626 | 136,000 | 1,626 |
| 2015-11-05 | 1,640 | 1,654 | 1,620 | 1,625 | 165,800 | 1,625 |
| 2015-11-04 | 1,627 | 1,658 | 1,619 | 1,635 | 253,800 | 1,635 |
| 2015-11-02 | 1,595 | 1,627 | 1,562 | 1,615 | 437,600 | 1,615 |
| 2015-10-30 | 1,526 | 1,600 | 1,524 | 1,582 | 562,400 | 1,582 |
| 2015-10-29 | 1,474 | 1,505 | 1,462 | 1,482 | 515,000 | 1,482 |
| 2015-10-28 | 1,475 | 1,499 | 1,470 | 1,482 | 147,500 | 1,482 |
| 2015-10-27 | 1,494 | 1,494 | 1,456 | 1,461 | 166,100 | 1,461 |
| 2015-10-26 | 1,480 | 1,504 | 1,475 | 1,489 | 120,600 | 1,489 |
| 2015-10-23 | 1,476 | 1,476 | 1,450 | 1,452 | 128,800 | 1,452 |
| 2015-10-22 | 1,443 | 1,455 | 1,434 | 1,439 | 68,700 | 1,439 |
| 2015-10-21 | 1,402 | 1,451 | 1,402 | 1,448 | 125,800 | 1,448 |
| 2015-10-20 | 1,415 | 1,425 | 1,405 | 1,408 | 91,900 | 1,408 |
| 2015-10-19 | 1,425 | 1,430 | 1,397 | 1,415 | 164,200 | 1,415 |
| 2015-10-16 | 1,459 | 1,478 | 1,426 | 1,431 | 194,500 | 1,431 |
| 2015-10-15 | 1,431 | 1,453 | 1,417 | 1,450 | 189,200 | 1,450 |
| 2015-10-14 | 1,452 | 1,455 | 1,424 | 1,434 | 145,800 | 1,434 |
| 2015-10-13 | 1,482 | 1,484 | 1,458 | 1,468 | 130,900 | 1,468 |
| 2015-10-09 | 1,469 | 1,486 | 1,454 | 1,485 | 130,700 | 1,485 |
| 2015-10-08 | 1,459 | 1,490 | 1,451 | 1,462 | 280,300 | 1,462 |
| 2015-10-07 | 1,448 | 1,468 | 1,436 | 1,458 | 137,600 | 1,458 |
| 2015-10-06 | 1,445 | 1,466 | 1,439 | 1,447 | 145,400 | 1,447 |
| 2015-10-05 | 1,420 | 1,434 | 1,401 | 1,419 | 156,300 | 1,419 |
| 2015-10-02 | 1,378 | 1,404 | 1,352 | 1,404 | 109,100 | 1,404 |
| 2015-10-01 | 1,393 | 1,419 | 1,375 | 1,393 | 124,300 | 1,393 |
| 2015-09-30 | 1,358 | 1,383 | 1,341 | 1,376 | 132,000 | 1,376 |
| 2015-09-29 | 1,351 | 1,365 | 1,333 | 1,337 | 204,600 | 1,337 |
| 2015-09-28 | 1,382 | 1,396 | 1,364 | 1,373 | 143,100 | 1,373 |
| 2015-09-25 | 1,386 | 1,396 | 1,351 | 1,389 | 220,600 | 1,389 |
| 2015-09-24 | 1,401 | 1,419 | 1,378 | 1,379 | 200,500 | 1,379 |
| 2015-09-18 | 1,434 | 1,446 | 1,424 | 1,431 | 166,000 | 1,431 |
| 2015-09-17 | 1,450 | 1,471 | 1,450 | 1,464 | 110,700 | 1,464 |
| 2015-09-16 | 1,448 | 1,450 | 1,426 | 1,444 | 93,200 | 1,444 |
| 2015-09-15 | 1,440 | 1,474 | 1,425 | 1,428 | 107,700 | 1,428 |
| 2015-09-14 | 1,450 | 1,455 | 1,424 | 1,428 | 134,200 | 1,428 |
| 2015-09-11 | 1,428 | 1,463 | 1,427 | 1,449 | 212,000 | 1,449 |
| 2015-09-10 | 1,445 | 1,467 | 1,412 | 1,446 | 190,600 | 1,446 |
| 2015-09-09 | 1,430 | 1,491 | 1,421 | 1,445 | 209,300 | 1,445 |
| 2015-09-08 | 1,410 | 1,429 | 1,381 | 1,382 | 149,500 | 1,382 |
| 2015-09-07 | 1,410 | 1,434 | 1,391 | 1,408 | 158,100 | 1,408 |
| 2015-09-04 | 1,491 | 1,509 | 1,422 | 1,433 | 161,500 | 1,433 |
| 2015-09-03 | 1,481 | 1,522 | 1,479 | 1,483 | 219,200 | 1,483 |
| 2015-09-02 | 1,420 | 1,463 | 1,414 | 1,436 | 158,600 | 1,436 |
| 2015-09-01 | 1,522 | 1,522 | 1,452 | 1,454 | 164,900 | 1,454 |
| 2015-08-31 | 1,506 | 1,541 | 1,483 | 1,537 | 189,400 | 1,537 |
| 2015-08-28 | 1,519 | 1,527 | 1,490 | 1,504 | 204,200 | 1,504 |
| 2015-08-27 | 1,487 | 1,532 | 1,480 | 1,489 | 317,900 | 1,489 |
| 2015-08-26 | 1,421 | 1,456 | 1,402 | 1,444 | 275,000 | 1,444 |
| 2015-08-25 | 1,400 | 1,491 | 1,395 | 1,421 | 290,600 | 1,421 |
| 2015-08-24 | 1,525 | 1,533 | 1,472 | 1,475 | 174,400 | 1,475 |
| 2015-08-21 | 1,606 | 1,621 | 1,576 | 1,580 | 170,500 | 1,580 |
| 2015-08-20 | 1,676 | 1,704 | 1,655 | 1,657 | 201,100 | 1,657 |
| 2015-08-19 | 1,700 | 1,706 | 1,670 | 1,680 | 215,600 | 1,680 |
| 2015-08-18 | 1,663 | 1,732 | 1,663 | 1,728 | 229,600 | 1,728 |
| 2015-08-17 | 1,660 | 1,671 | 1,642 | 1,665 | 74,700 | 1,665 |
| 2015-08-14 | 1,641 | 1,657 | 1,629 | 1,646 | 94,000 | 1,646 |
| 2015-08-13 | 1,623 | 1,650 | 1,621 | 1,643 | 114,400 | 1,643 |
| 2015-08-12 | 1,657 | 1,672 | 1,626 | 1,636 | 179,300 | 1,636 |
| 2015-08-11 | 1,680 | 1,696 | 1,661 | 1,674 | 195,900 | 1,674 |
| 2015-08-10 | 1,680 | 1,695 | 1,668 | 1,680 | 245,000 | 1,680 |
| 2015-08-07 | 1,694 | 1,715 | 1,685 | 1,703 | 270,000 | 1,703 |
| 2015-08-06 | 1,759 | 1,778 | 1,722 | 1,725 | 184,300 | 1,725 |
| 2015-08-05 | 1,727 | 1,771 | 1,709 | 1,735 | 345,800 | 1,735 |
| 2015-08-04 | 1,719 | 1,735 | 1,702 | 1,727 | 200,100 | 1,727 |
| 2015-08-03 | 1,700 | 1,722 | 1,691 | 1,712 | 227,200 | 1,712 |
| 2015-07-31 | 1,668 | 1,739 | 1,661 | 1,727 | 309,600 | 1,727 |
| 2015-07-30 | 1,698 | 1,698 | 1,647 | 1,660 | 299,800 | 1,660 |
| 2015-07-29 | 1,610 | 1,611 | 1,574 | 1,599 | 140,000 | 1,599 |
| 2015-07-28 | 1,592 | 1,621 | 1,584 | 1,602 | 194,800 | 1,602 |
| 2015-07-27 | 1,633 | 1,648 | 1,604 | 1,607 | 171,000 | 1,607 |
| 2015-07-24 | 1,665 | 1,671 | 1,646 | 1,649 | 141,200 | 1,649 |
| 2015-07-23 | 1,655 | 1,666 | 1,637 | 1,665 | 132,100 | 1,665 |
| 2015-07-22 | 1,657 | 1,668 | 1,644 | 1,653 | 186,300 | 1,653 |
| 2015-07-21 | 1,694 | 1,701 | 1,669 | 1,680 | 159,400 | 1,680 |
| 2015-07-17 | 1,711 | 1,711 | 1,676 | 1,678 | 172,600 | 1,678 |
| 2015-07-16 | 1,713 | 1,727 | 1,693 | 1,721 | 133,100 | 1,721 |
| 2015-07-15 | 1,759 | 1,760 | 1,687 | 1,713 | 288,500 | 1,713 |
| 2015-07-14 | 1,695 | 1,726 | 1,688 | 1,710 | 165,700 | 1,710 |
| 2015-07-13 | 1,653 | 1,673 | 1,646 | 1,655 | 68,000 | 1,655 |
| 2015-07-10 | 1,650 | 1,666 | 1,627 | 1,637 | 282,900 | 1,637 |
| 2015-07-09 | 1,633 | 1,669 | 1,610 | 1,655 | 209,600 | 1,655 |
| 2015-07-08 | 1,732 | 1,752 | 1,683 | 1,683 | 147,100 | 1,683 |
| 2015-07-07 | 1,771 | 1,782 | 1,740 | 1,742 | 143,500 | 1,742 |
| 2015-07-06 | 1,735 | 1,769 | 1,711 | 1,750 | 159,000 | 1,750 |
| 2015-07-03 | 1,750 | 1,779 | 1,730 | 1,773 | 243,900 | 1,773 |
| 2015-07-02 | 1,710 | 1,761 | 1,703 | 1,753 | 337,800 | 1,753 |
| 2015-07-01 | 1,663 | 1,709 | 1,654 | 1,686 | 296,600 | 1,686 |
| 2015-06-30 | 1,593 | 1,602 | 1,575 | 1,600 | 145,900 | 1,600 |
| 2015-06-29 | 1,609 | 1,619 | 1,575 | 1,578 | 314,000 | 1,578 |
| 2015-06-26 | 1,705 | 1,709 | 1,651 | 1,652 | 210,900 | 1,652 |
| 2015-06-25 | 1,703 | 1,734 | 1,700 | 1,709 | 217,800 | 1,709 |
| 2015-06-24 | 1,702 | 1,720 | 1,691 | 1,714 | 260,400 | 1,714 |
| 2015-06-23 | 1,690 | 1,701 | 1,677 | 1,695 | 209,900 | 1,695 |
| 2015-06-22 | 1,668 | 1,696 | 1,667 | 1,694 | 130,000 | 1,694 |
| 2015-06-19 | 1,664 | 1,681 | 1,641 | 1,668 | 192,000 | 1,668 |
| 2015-06-18 | 1,667 | 1,685 | 1,649 | 1,649 | 113,800 | 1,649 |
| 2015-06-17 | 1,660 | 1,687 | 1,660 | 1,680 | 141,900 | 1,680 |
| 2015-06-16 | 1,690 | 1,690 | 1,653 | 1,656 | 89,800 | 1,656 |
| 2015-06-15 | 1,699 | 1,700 | 1,681 | 1,693 | 59,000 | 1,693 |
| 2015-06-12 | 1,707 | 1,735 | 1,701 | 1,719 | 336,200 | 1,719 |
| 2015-06-11 | 1,661 | 1,685 | 1,661 | 1,681 | 131,500 | 1,681 |
| 2015-06-10 | 1,648 | 1,686 | 1,648 | 1,652 | 169,300 | 1,652 |
| 2015-06-09 | 1,650 | 1,659 | 1,631 | 1,639 | 131,400 | 1,639 |
| 2015-06-08 | 1,687 | 1,687 | 1,653 | 1,668 | 86,400 | 1,668 |
| 2015-06-05 | 1,679 | 1,701 | 1,671 | 1,682 | 113,300 | 1,682 |
| 2015-06-04 | 1,670 | 1,719 | 1,670 | 1,699 | 128,500 | 1,699 |
| 2015-06-03 | 1,675 | 1,696 | 1,667 | 1,688 | 78,600 | 1,688 |
| 2015-06-02 | 1,670 | 1,689 | 1,666 | 1,687 | 63,000 | 1,687 |
| 2015-06-01 | 1,675 | 1,686 | 1,665 | 1,676 | 87,400 | 1,676 |
| 2015-05-29 | 1,685 | 1,718 | 1,679 | 1,698 | 178,800 | 1,698 |
| 2015-05-28 | 1,668 | 1,685 | 1,668 | 1,673 | 115,000 | 1,673 |
| 2015-05-27 | 1,655 | 1,680 | 1,654 | 1,678 | 113,400 | 1,678 |
| 2015-05-26 | 1,658 | 1,665 | 1,646 | 1,655 | 75,300 | 1,655 |
| 2015-05-25 | 1,672 | 1,680 | 1,659 | 1,664 | 78,700 | 1,664 |
| 2015-05-22 | 1,685 | 1,687 | 1,657 | 1,672 | 80,300 | 1,672 |
| 2015-05-21 | 1,683 | 1,705 | 1,670 | 1,690 | 172,100 | 1,690 |
| 2015-05-20 | 1,690 | 1,698 | 1,673 | 1,684 | 78,800 | 1,684 |
| 2015-05-19 | 1,650 | 1,697 | 1,650 | 1,685 | 169,300 | 1,685 |
| 2015-05-18 | 1,639 | 1,649 | 1,627 | 1,640 | 69,000 | 1,640 |
| 2015-05-15 | 1,617 | 1,649 | 1,613 | 1,626 | 86,600 | 1,626 |
| 2015-05-14 | 1,614 | 1,639 | 1,608 | 1,612 | 80,000 | 1,612 |
| 2015-05-13 | 1,625 | 1,646 | 1,610 | 1,636 | 136,900 | 1,636 |
| 2015-05-12 | 1,610 | 1,640 | 1,602 | 1,639 | 139,200 | 1,639 |
| 2015-05-11 | 1,630 | 1,649 | 1,611 | 1,630 | 267,400 | 1,630 |
| 2015-05-08 | 1,578 | 1,598 | 1,568 | 1,592 | 158,500 | 1,592 |
| 2015-05-07 | 1,562 | 1,599 | 1,559 | 1,577 | 186,500 | 1,577 |
| 2015-05-01 | 1,580 | 1,601 | 1,574 | 1,591 | 259,500 | 1,591 |
| 2015-04-30 | 1,579 | 1,586 | 1,542 | 1,552 | 403,500 | 1,552 |
| 2015-04-28 | 1,600 | 1,632 | 1,593 | 1,622 | 302,400 | 1,622 |
| 2015-04-27 | 1,607 | 1,639 | 1,557 | 1,622 | 848,700 | 1,622 |
| 2015-04-24 | 1,491 | 1,510 | 1,490 | 1,497 | 109,000 | 1,497 |
| 2015-04-23 | 1,482 | 1,500 | 1,478 | 1,491 | 77,500 | 1,491 |
| 2015-04-22 | 1,486 | 1,486 | 1,470 | 1,482 | 81,300 | 1,482 |
| 2015-04-21 | 1,451 | 1,483 | 1,451 | 1,483 | 54,700 | 1,483 |
| 2015-04-20 | 1,446 | 1,478 | 1,446 | 1,462 | 53,100 | 1,462 |
| 2015-04-17 | 1,490 | 1,490 | 1,460 | 1,470 | 134,200 | 1,470 |
| 2015-04-16 | 1,490 | 1,498 | 1,471 | 1,489 | 94,800 | 1,489 |
| 2015-04-15 | 1,521 | 1,529 | 1,491 | 1,495 | 140,100 | 1,495 |
| 2015-04-14 | 1,512 | 1,550 | 1,507 | 1,533 | 151,100 | 1,533 |
| 2015-04-13 | 1,518 | 1,519 | 1,500 | 1,504 | 84,500 | 1,504 |
| 2015-04-10 | 1,499 | 1,519 | 1,492 | 1,514 | 195,600 | 1,514 |
| 2015-04-09 | 1,512 | 1,519 | 1,501 | 1,509 | 101,900 | 1,509 |
| 2015-04-08 | 1,502 | 1,517 | 1,498 | 1,513 | 139,800 | 1,513 |
| 2015-04-07 | 1,500 | 1,512 | 1,490 | 1,502 | 150,800 | 1,502 |
| 2015-04-06 | 1,516 | 1,516 | 1,490 | 1,505 | 267,900 | 1,505 |
| 2015-04-03 | 1,517 | 1,528 | 1,503 | 1,522 | 136,200 | 1,522 |
| 2015-04-02 | 1,469 | 1,524 | 1,464 | 1,506 | 358,600 | 1,506 |
| 2015-04-01 | 1,437 | 1,511 | 1,437 | 1,499 | 503,800 | 1,499 |
| 2015-03-31 | 1,454 | 1,460 | 1,426 | 1,437 | 232,400 | 1,437 |
| 2015-03-30 | 1,436 | 1,450 | 1,425 | 1,446 | 146,300 | 1,446 |
| 2015-03-27 | 1,417 | 1,464 | 1,414 | 1,425 | 188,700 | 1,425 |
| 2015-03-26 | 1,445 | 1,460 | 1,438 | 1,448 | 113,900 | 1,448 |
| 2015-03-25 | 1,480 | 1,481 | 1,447 | 1,463 | 118,600 | 1,463 |
| 2015-03-24 | 1,471 | 1,494 | 1,471 | 1,482 | 98,000 | 1,482 |
| 2015-03-23 | 1,478 | 1,491 | 1,470 | 1,490 | 89,000 | 1,490 |
| 2015-03-20 | 1,492 | 1,492 | 1,451 | 1,468 | 287,700 | 1,468 |
| 2015-03-19 | 1,494 | 1,517 | 1,481 | 1,485 | 200,700 | 1,485 |
| 2015-03-18 | 1,515 | 1,523 | 1,498 | 1,511 | 133,300 | 1,511 |
| 2015-03-17 | 1,540 | 1,544 | 1,511 | 1,513 | 158,900 | 1,513 |
| 2015-03-16 | 1,500 | 1,538 | 1,499 | 1,528 | 120,000 | 1,528 |
| 2015-03-13 | 1,499 | 1,513 | 1,487 | 1,506 | 246,000 | 1,506 |
| 2015-03-12 | 1,460 | 1,492 | 1,459 | 1,483 | 125,700 | 1,483 |
| 2015-03-11 | 1,458 | 1,473 | 1,452 | 1,465 | 95,700 | 1,465 |
| 2015-03-10 | 1,478 | 1,480 | 1,448 | 1,459 | 193,200 | 1,459 |
| 2015-03-09 | 1,481 | 1,484 | 1,464 | 1,469 | 138,600 | 1,469 |
| 2015-03-06 | 1,488 | 1,499 | 1,482 | 1,491 | 144,400 | 1,491 |
| 2015-03-05 | 1,467 | 1,484 | 1,463 | 1,480 | 96,600 | 1,480 |
| 2015-03-04 | 1,470 | 1,477 | 1,435 | 1,465 | 135,400 | 1,465 |
| 2015-03-03 | 1,451 | 1,486 | 1,450 | 1,478 | 146,200 | 1,478 |
| 2015-03-02 | 1,429 | 1,466 | 1,429 | 1,451 | 94,800 | 1,451 |
| 2015-02-27 | 1,439 | 1,465 | 1,430 | 1,438 | 196,600 | 1,438 |
| 2015-02-26 | 1,421 | 1,443 | 1,417 | 1,439 | 147,600 | 1,439 |
| 2015-02-25 | 1,430 | 1,438 | 1,422 | 1,436 | 107,500 | 1,436 |
| 2015-02-24 | 1,430 | 1,445 | 1,430 | 1,435 | 196,400 | 1,435 |
| 2015-02-23 | 1,435 | 1,438 | 1,412 | 1,422 | 121,600 | 1,422 |
| 2015-02-20 | 1,412 | 1,434 | 1,406 | 1,427 | 122,500 | 1,427 |
| 2015-02-19 | 1,399 | 1,430 | 1,396 | 1,412 | 231,000 | 1,412 |
| 2015-02-18 | 1,374 | 1,396 | 1,362 | 1,394 | 221,200 | 1,394 |
| 2015-02-17 | 1,356 | 1,376 | 1,353 | 1,363 | 147,600 | 1,363 |
| 2015-02-16 | 1,345 | 1,385 | 1,345 | 1,367 | 146,100 | 1,367 |
| 2015-02-13 | 1,355 | 1,355 | 1,322 | 1,330 | 140,500 | 1,330 |
| 2015-02-12 | 1,366 | 1,373 | 1,351 | 1,355 | 193,800 | 1,355 |
| 2015-02-10 | 1,323 | 1,341 | 1,321 | 1,331 | 124,600 | 1,331 |
| 2015-02-09 | 1,312 | 1,324 | 1,298 | 1,324 | 105,600 | 1,324 |
| 2015-02-06 | 1,294 | 1,298 | 1,267 | 1,293 | 122,400 | 1,293 |
| 2015-02-05 | 1,320 | 1,320 | 1,270 | 1,282 | 319,200 | 1,282 |
| 2015-02-04 | 1,280 | 1,365 | 1,264 | 1,360 | 367,500 | 1,360 |
| 2015-02-03 | 1,263 | 1,274 | 1,243 | 1,264 | 172,400 | 1,264 |
| 2015-02-02 | 1,239 | 1,278 | 1,229 | 1,267 | 222,000 | 1,267 |
| 2015-01-30 | 1,240 | 1,267 | 1,237 | 1,260 | 146,000 | 1,260 |
| 2015-01-29 | 1,234 | 1,240 | 1,225 | 1,231 | 55,200 | 1,231 |
| 2015-01-28 | 1,236 | 1,246 | 1,222 | 1,240 | 79,200 | 1,240 |
| 2015-01-27 | 1,228 | 1,239 | 1,216 | 1,238 | 87,500 | 1,238 |
| 2015-01-26 | 1,186 | 1,212 | 1,185 | 1,209 | 39,000 | 1,209 |
| 2015-01-23 | 1,199 | 1,209 | 1,191 | 1,206 | 56,500 | 1,206 |
| 2015-01-22 | 1,196 | 1,197 | 1,173 | 1,182 | 106,600 | 1,182 |
| 2015-01-21 | 1,218 | 1,218 | 1,200 | 1,203 | 77,200 | 1,203 |
| 2015-01-20 | 1,185 | 1,212 | 1,185 | 1,212 | 63,100 | 1,212 |
| 2015-01-19 | 1,191 | 1,197 | 1,181 | 1,188 | 59,300 | 1,188 |
| 2015-01-16 | 1,189 | 1,201 | 1,169 | 1,185 | 104,400 | 1,185 |
| 2015-01-15 | 1,191 | 1,221 | 1,188 | 1,219 | 119,200 | 1,219 |
| 2015-01-14 | 1,199 | 1,212 | 1,183 | 1,185 | 127,800 | 1,185 |
| 2015-01-13 | 1,212 | 1,217 | 1,198 | 1,217 | 145,000 | 1,217 |
| 2015-01-09 | 1,214 | 1,235 | 1,214 | 1,227 | 122,600 | 1,227 |
| 2015-01-08 | 1,215 | 1,220 | 1,209 | 1,212 | 79,500 | 1,212 |
| 2015-01-07 | 1,201 | 1,215 | 1,201 | 1,209 | 69,300 | 1,209 |
| 2015-01-06 | 1,213 | 1,224 | 1,206 | 1,215 | 131,900 | 1,215 |
| 2015-01-05 | 1,242 | 1,246 | 1,229 | 1,232 | 123,400 | 1,232 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株