6440 JUKI(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 | 1,104 | 1,120 | 1,083 | 1,087 | 225,200 | 1,087 |
| 2015-12-29 | 1,059 | 1,097 | 1,040 | 1,093 | 373,100 | 1,093 |
| 2015-12-28 | 1,005 | 1,067 | 1,002 | 1,060 | 376,900 | 1,060 |
| 2015-12-25 | 1,050 | 1,060 | 1,012 | 1,020 | 550,500 | 1,020 |
| 2015-12-24 | 1,047 | 1,087 | 1,047 | 1,055 | 532,800 | 1,055 |
| 2015-12-22 | 1,060 | 1,079 | 1,049 | 1,049 | 322,800 | 1,049 |
| 2015-12-21 | 1,066 | 1,073 | 1,053 | 1,068 | 380,600 | 1,068 |
| 2015-12-18 | 1,111 | 1,130 | 1,100 | 1,100 | 325,100 | 1,100 |
| 2015-12-17 | 1,120 | 1,135 | 1,114 | 1,115 | 267,500 | 1,115 |
| 2015-12-16 | 1,125 | 1,131 | 1,108 | 1,111 | 323,200 | 1,111 |
| 2015-12-15 | 1,148 | 1,151 | 1,111 | 1,115 | 315,500 | 1,115 |
| 2015-12-14 | 1,133 | 1,147 | 1,123 | 1,142 | 241,900 | 1,142 |
| 2015-12-11 | 1,140 | 1,154 | 1,137 | 1,154 | 247,300 | 1,154 |
| 2015-12-10 | 1,150 | 1,156 | 1,133 | 1,142 | 348,900 | 1,142 |
| 2015-12-09 | 1,170 | 1,176 | 1,162 | 1,164 | 272,800 | 1,164 |
| 2015-12-08 | 1,173 | 1,182 | 1,171 | 1,181 | 281,000 | 1,181 |
| 2015-12-07 | 1,191 | 1,192 | 1,177 | 1,181 | 325,600 | 1,181 |
| 2015-12-04 | 1,170 | 1,186 | 1,168 | 1,183 | 428,900 | 1,183 |
| 2015-12-03 | 1,185 | 1,185 | 1,175 | 1,183 | 245,300 | 1,183 |
| 2015-12-02 | 1,177 | 1,187 | 1,163 | 1,187 | 529,700 | 1,187 |
| 2015-12-01 | 1,175 | 1,189 | 1,169 | 1,177 | 287,500 | 1,177 |
| 2015-11-30 | 1,194 | 1,194 | 1,175 | 1,178 | 323,900 | 1,178 |
| 2015-11-27 | 1,175 | 1,195 | 1,175 | 1,180 | 344,400 | 1,180 |
| 2015-11-26 | 1,190 | 1,197 | 1,173 | 1,175 | 448,300 | 1,175 |
| 2015-11-25 | 1,184 | 1,205 | 1,182 | 1,193 | 618,400 | 1,193 |
| 2015-11-24 | 1,149 | 1,178 | 1,149 | 1,175 | 430,900 | 1,175 |
| 2015-11-20 | 1,150 | 1,150 | 1,136 | 1,143 | 346,000 | 1,143 |
| 2015-11-19 | 1,148 | 1,154 | 1,139 | 1,152 | 409,700 | 1,152 |
| 2015-11-18 | 1,151 | 1,152 | 1,137 | 1,142 | 481,900 | 1,142 |
| 2015-11-17 | 1,130 | 1,160 | 1,130 | 1,157 | 570,000 | 1,157 |
| 2015-11-16 | 1,154 | 1,154 | 1,121 | 1,122 | 622,200 | 1,122 |
| 2015-11-13 | 1,163 | 1,170 | 1,152 | 1,161 | 650,600 | 1,161 |
| 2015-11-12 | 1,205 | 1,213 | 1,174 | 1,180 | 1,115,500 | 1,180 |
| 2015-11-11 | 1,222 | 1,230 | 1,205 | 1,213 | 821,400 | 1,213 |
| 2015-11-10 | 1,233 | 1,240 | 1,199 | 1,221 | 1,759,500 | 1,221 |
| 2015-11-09 | 1,250 | 1,280 | 1,204 | 1,215 | 3,932,700 | 1,215 |
| 2015-11-06 | 1,559 | 1,595 | 1,544 | 1,579 | 545,500 | 1,579 |
| 2015-11-05 | 1,560 | 1,567 | 1,527 | 1,559 | 314,200 | 1,559 |
| 2015-11-04 | 1,572 | 1,587 | 1,533 | 1,560 | 554,700 | 1,560 |
| 2015-11-02 | 1,511 | 1,567 | 1,496 | 1,545 | 484,800 | 1,545 |
| 2015-10-30 | 1,536 | 1,536 | 1,487 | 1,511 | 529,700 | 1,511 |
| 2015-10-29 | 1,527 | 1,542 | 1,507 | 1,541 | 496,700 | 1,541 |
| 2015-10-28 | 1,483 | 1,516 | 1,482 | 1,511 | 342,500 | 1,511 |
| 2015-10-27 | 1,514 | 1,555 | 1,480 | 1,485 | 911,500 | 1,485 |
| 2015-10-26 | 1,436 | 1,514 | 1,428 | 1,505 | 1,076,900 | 1,505 |
| 2015-10-23 | 1,446 | 1,446 | 1,408 | 1,415 | 336,600 | 1,415 |
| 2015-10-22 | 1,380 | 1,412 | 1,359 | 1,386 | 306,200 | 1,386 |
| 2015-10-21 | 1,346 | 1,386 | 1,332 | 1,380 | 271,600 | 1,380 |
| 2015-10-20 | 1,350 | 1,358 | 1,330 | 1,346 | 218,000 | 1,346 |
| 2015-10-19 | 1,401 | 1,408 | 1,326 | 1,342 | 565,800 | 1,342 |
| 2015-10-16 | 1,435 | 1,462 | 1,387 | 1,389 | 547,400 | 1,389 |
| 2015-10-15 | 1,391 | 1,433 | 1,380 | 1,424 | 459,200 | 1,424 |
| 2015-10-14 | 1,445 | 1,445 | 1,386 | 1,424 | 402,100 | 1,424 |
| 2015-10-13 | 1,483 | 1,490 | 1,465 | 1,468 | 272,000 | 1,468 |
| 2015-10-09 | 1,440 | 1,496 | 1,440 | 1,484 | 441,600 | 1,484 |
| 2015-10-08 | 1,434 | 1,469 | 1,424 | 1,433 | 333,400 | 1,433 |
| 2015-10-07 | 1,410 | 1,435 | 1,400 | 1,431 | 294,600 | 1,431 |
| 2015-10-06 | 1,422 | 1,460 | 1,397 | 1,401 | 315,100 | 1,401 |
| 2015-10-05 | 1,321 | 1,417 | 1,321 | 1,392 | 555,000 | 1,392 |
| 2015-10-02 | 1,290 | 1,326 | 1,270 | 1,312 | 204,700 | 1,312 |
| 2015-10-01 | 1,286 | 1,329 | 1,281 | 1,316 | 259,900 | 1,316 |
| 2015-09-30 | 1,255 | 1,290 | 1,242 | 1,273 | 349,300 | 1,273 |
| 2015-09-29 | 1,301 | 1,301 | 1,241 | 1,246 | 511,200 | 1,246 |
| 2015-09-28 | 1,337 | 1,384 | 1,330 | 1,344 | 219,100 | 1,344 |
| 2015-09-25 | 1,354 | 1,367 | 1,312 | 1,351 | 376,400 | 1,351 |
| 2015-09-24 | 1,421 | 1,433 | 1,359 | 1,367 | 365,200 | 1,367 |
| 2015-09-18 | 1,442 | 1,469 | 1,424 | 1,440 | 308,000 | 1,440 |
| 2015-09-17 | 1,403 | 1,474 | 1,395 | 1,461 | 601,900 | 1,461 |
| 2015-09-16 | 1,389 | 1,405 | 1,341 | 1,373 | 342,200 | 1,373 |
| 2015-09-15 | 1,392 | 1,436 | 1,368 | 1,369 | 308,800 | 1,369 |
| 2015-09-14 | 1,370 | 1,414 | 1,366 | 1,370 | 279,300 | 1,370 |
| 2015-09-11 | 1,380 | 1,406 | 1,364 | 1,370 | 352,700 | 1,370 |
| 2015-09-10 | 1,379 | 1,415 | 1,354 | 1,410 | 267,300 | 1,410 |
| 2015-09-09 | 1,349 | 1,393 | 1,343 | 1,387 | 307,600 | 1,387 |
| 2015-09-08 | 1,311 | 1,354 | 1,307 | 1,308 | 188,300 | 1,308 |
| 2015-09-07 | 1,300 | 1,342 | 1,277 | 1,330 | 337,900 | 1,330 |
| 2015-09-04 | 1,371 | 1,378 | 1,296 | 1,335 | 353,500 | 1,335 |
| 2015-09-03 | 1,406 | 1,443 | 1,377 | 1,382 | 282,300 | 1,382 |
| 2015-09-02 | 1,377 | 1,419 | 1,367 | 1,383 | 506,600 | 1,383 |
| 2015-09-01 | 1,469 | 1,479 | 1,426 | 1,437 | 359,800 | 1,437 |
| 2015-08-31 | 1,480 | 1,519 | 1,431 | 1,474 | 596,000 | 1,474 |
| 2015-08-28 | 1,460 | 1,494 | 1,458 | 1,468 | 352,100 | 1,468 |
| 2015-08-27 | 1,465 | 1,477 | 1,391 | 1,409 | 449,100 | 1,409 |
| 2015-08-26 | 1,400 | 1,441 | 1,350 | 1,417 | 465,100 | 1,417 |
| 2015-08-25 | 1,345 | 1,466 | 1,297 | 1,373 | 815,900 | 1,373 |
| 2015-08-24 | 1,500 | 1,526 | 1,425 | 1,435 | 748,800 | 1,435 |
| 2015-08-21 | 1,587 | 1,637 | 1,556 | 1,580 | 584,300 | 1,580 |
| 2015-08-20 | 1,627 | 1,690 | 1,627 | 1,660 | 645,700 | 1,660 |
| 2015-08-19 | 1,630 | 1,664 | 1,603 | 1,622 | 428,500 | 1,622 |
| 2015-08-18 | 1,579 | 1,667 | 1,578 | 1,647 | 382,100 | 1,647 |
| 2015-08-17 | 1,611 | 1,622 | 1,579 | 1,591 | 341,200 | 1,591 |
| 2015-08-14 | 1,641 | 1,645 | 1,602 | 1,627 | 289,500 | 1,627 |
| 2015-08-13 | 1,624 | 1,668 | 1,620 | 1,650 | 285,900 | 1,650 |
| 2015-08-12 | 1,690 | 1,690 | 1,616 | 1,640 | 658,500 | 1,640 |
| 2015-08-11 | 1,731 | 1,776 | 1,710 | 1,727 | 763,200 | 1,727 |
| 2015-08-10 | 1,660 | 1,738 | 1,631 | 1,714 | 977,400 | 1,714 |
| 2015-08-07 | 1,566 | 1,689 | 1,566 | 1,678 | 2,199,900 | 1,678 |
| 2015-08-06 | 1,502 | 1,554 | 1,496 | 1,520 | 845,000 | 1,520 |
| 2015-08-05 | 1,419 | 1,482 | 1,403 | 1,457 | 463,500 | 1,457 |
| 2015-08-04 | 1,400 | 1,437 | 1,400 | 1,433 | 382,300 | 1,433 |
| 2015-08-03 | 1,425 | 1,440 | 1,401 | 1,407 | 261,300 | 1,407 |
| 2015-07-31 | 1,371 | 1,440 | 1,364 | 1,429 | 439,800 | 1,429 |
| 2015-07-30 | 1,400 | 1,406 | 1,370 | 1,378 | 658,800 | 1,378 |
| 2015-07-29 | 1,487 | 1,488 | 1,401 | 1,408 | 668,700 | 1,408 |
| 2015-07-28 | 1,455 | 1,491 | 1,447 | 1,475 | 302,700 | 1,475 |
| 2015-07-27 | 1,469 | 1,491 | 1,460 | 1,478 | 240,200 | 1,478 |
| 2015-07-24 | 1,512 | 1,533 | 1,498 | 1,499 | 216,000 | 1,499 |
| 2015-07-23 | 1,520 | 1,521 | 1,496 | 1,514 | 276,700 | 1,514 |
| 2015-07-22 | 1,545 | 1,550 | 1,524 | 1,532 | 181,400 | 1,532 |
| 2015-07-21 | 1,553 | 1,570 | 1,540 | 1,559 | 171,900 | 1,559 |
| 2015-07-17 | 1,509 | 1,558 | 1,508 | 1,552 | 348,000 | 1,552 |
| 2015-07-16 | 1,549 | 1,549 | 1,495 | 1,520 | 417,600 | 1,520 |
| 2015-07-15 | 1,549 | 1,571 | 1,513 | 1,525 | 277,700 | 1,525 |
| 2015-07-14 | 1,548 | 1,587 | 1,538 | 1,561 | 512,400 | 1,561 |
| 2015-07-13 | 1,491 | 1,538 | 1,491 | 1,510 | 390,000 | 1,510 |
| 2015-07-10 | 1,537 | 1,545 | 1,470 | 1,486 | 669,800 | 1,486 |
| 2015-07-09 | 1,450 | 1,550 | 1,410 | 1,541 | 677,200 | 1,541 |
| 2015-07-08 | 1,606 | 1,611 | 1,524 | 1,533 | 759,300 | 1,533 |
| 2015-07-07 | 1,627 | 1,636 | 1,606 | 1,615 | 322,000 | 1,615 |
| 2015-07-06 | 1,619 | 1,641 | 1,602 | 1,622 | 366,900 | 1,622 |
| 2015-07-03 | 1,624 | 1,678 | 1,620 | 1,650 | 527,300 | 1,650 |
| 2015-07-02 | 1,643 | 1,652 | 1,615 | 1,633 | 321,100 | 1,633 |
| 2015-07-01 | 1,639 | 1,639 | 1,608 | 1,633 | 420,300 | 1,633 |
| 2015-06-30 | 1,653 | 1,672 | 1,625 | 1,647 | 474,900 | 1,647 |
| 2015-06-29 | 1,674 | 1,717 | 1,674 | 1,676 | 481,000 | 1,676 |
| 2015-06-26 | 1,740 | 1,756 | 1,700 | 1,754 | 410,100 | 1,754 |
| 2015-06-25 | 344 | 347 | 343 | 344 | 1,583,000 | 1,720 |
| 2015-06-24 | 339 | 354 | 339 | 349 | 2,540,000 | 1,745 |
| 2015-06-23 | 337 | 342 | 336 | 341 | 1,959,000 | 1,705 |
| 2015-06-22 | 339 | 340 | 336 | 337 | 1,377,000 | 1,685 |
| 2015-06-19 | 333 | 339 | 333 | 336 | 2,141,000 | 1,680 |
| 2015-06-18 | 338 | 341 | 330 | 332 | 3,564,000 | 1,660 |
| 2015-06-17 | 351 | 352 | 337 | 342 | 5,017,000 | 1,710 |
| 2015-06-16 | 356 | 357 | 350 | 350 | 2,774,000 | 1,750 |
| 2015-06-15 | 360 | 360 | 356 | 358 | 1,409,000 | 1,790 |
| 2015-06-12 | 358 | 363 | 357 | 361 | 2,612,000 | 1,805 |
| 2015-06-11 | 359 | 360 | 355 | 358 | 2,270,000 | 1,790 |
| 2015-06-10 | 363 | 364 | 355 | 357 | 3,560,000 | 1,785 |
| 2015-06-09 | 376 | 376 | 365 | 366 | 3,236,000 | 1,830 |
| 2015-06-08 | 377 | 383 | 377 | 377 | 1,764,000 | 1,885 |
| 2015-06-05 | 378 | 380 | 376 | 377 | 1,867,000 | 1,885 |
| 2015-06-04 | 385 | 387 | 379 | 380 | 3,449,000 | 1,900 |
| 2015-06-03 | 380 | 386 | 377 | 383 | 3,665,000 | 1,915 |
| 2015-06-02 | 384 | 384 | 375 | 381 | 2,735,000 | 1,905 |
| 2015-06-01 | 381 | 386 | 378 | 382 | 3,558,000 | 1,910 |
| 2015-05-29 | 375 | 382 | 373 | 381 | 6,388,000 | 1,905 |
| 2015-05-28 | 367 | 374 | 367 | 372 | 4,101,000 | 1,860 |
| 2015-05-27 | 361 | 367 | 360 | 365 | 1,929,000 | 1,825 |
| 2015-05-26 | 368 | 368 | 361 | 362 | 1,340,000 | 1,810 |
| 2015-05-25 | 369 | 370 | 365 | 368 | 2,030,000 | 1,840 |
| 2015-05-22 | 357 | 368 | 352 | 367 | 4,150,000 | 1,835 |
| 2015-05-21 | 361 | 364 | 356 | 357 | 2,586,000 | 1,785 |
| 2015-05-20 | 354 | 362 | 351 | 361 | 4,107,000 | 1,805 |
| 2015-05-19 | 356 | 356 | 351 | 351 | 2,382,000 | 1,755 |
| 2015-05-18 | 352 | 358 | 352 | 358 | 1,413,000 | 1,790 |
| 2015-05-15 | 355 | 357 | 349 | 352 | 1,954,000 | 1,760 |
| 2015-05-14 | 355 | 356 | 349 | 351 | 3,692,000 | 1,755 |
| 2015-05-13 | 366 | 367 | 358 | 359 | 3,023,000 | 1,795 |
| 2015-05-12 | 365 | 376 | 364 | 368 | 5,651,000 | 1,840 |
| 2015-05-11 | 364 | 372 | 363 | 368 | 5,477,000 | 1,840 |
| 2015-05-08 | 360 | 360 | 356 | 359 | 2,008,000 | 1,795 |
| 2015-05-07 | 348 | 357 | 348 | 356 | 1,896,000 | 1,780 |
| 2015-05-01 | 352 | 354 | 346 | 351 | 2,877,000 | 1,755 |
| 2015-04-30 | 357 | 357 | 352 | 355 | 2,950,000 | 1,775 |
| 2015-04-28 | 365 | 367 | 359 | 360 | 2,367,000 | 1,800 |
| 2015-04-27 | 371 | 371 | 363 | 364 | 2,021,000 | 1,820 |
| 2015-04-24 | 368 | 369 | 365 | 368 | 2,347,000 | 1,840 |
| 2015-04-23 | 362 | 367 | 360 | 365 | 2,864,000 | 1,825 |
| 2015-04-22 | 368 | 368 | 359 | 362 | 3,647,000 | 1,810 |
| 2015-04-21 | 368 | 368 | 362 | 366 | 2,899,000 | 1,830 |
| 2015-04-20 | 362 | 373 | 360 | 367 | 3,262,000 | 1,835 |
| 2015-04-17 | 373 | 374 | 364 | 367 | 5,102,000 | 1,835 |
| 2015-04-16 | 377 | 378 | 370 | 377 | 4,386,000 | 1,885 |
| 2015-04-15 | 383 | 391 | 373 | 380 | 7,204,000 | 1,900 |
| 2015-04-14 | 372 | 385 | 370 | 381 | 10,949,000 | 1,905 |
| 2015-04-13 | 360 | 371 | 354 | 368 | 6,878,000 | 1,840 |
| 2015-04-10 | 351 | 363 | 350 | 359 | 6,579,000 | 1,795 |
| 2015-04-09 | 361 | 361 | 352 | 354 | 6,000,000 | 1,770 |
| 2015-04-08 | 365 | 368 | 359 | 362 | 5,276,000 | 1,810 |
| 2015-04-07 | 364 | 374 | 360 | 364 | 9,809,000 | 1,820 |
| 2015-04-06 | 374 | 375 | 358 | 360 | 8,869,000 | 1,800 |
| 2015-04-03 | 382 | 386 | 377 | 379 | 3,126,000 | 1,895 |
| 2015-04-02 | 390 | 391 | 381 | 383 | 3,047,000 | 1,915 |
| 2015-04-01 | 390 | 394 | 381 | 390 | 4,616,000 | 1,950 |
| 2015-03-31 | 406 | 408 | 391 | 393 | 4,576,000 | 1,965 |
| 2015-03-30 | 400 | 403 | 394 | 400 | 2,355,000 | 2,000 |
| 2015-03-27 | 410 | 416 | 399 | 404 | 2,332,000 | 2,020 |
| 2015-03-26 | 418 | 419 | 409 | 410 | 2,051,000 | 2,050 |
| 2015-03-25 | 416 | 424 | 416 | 421 | 2,536,000 | 2,105 |
| 2015-03-24 | 435 | 436 | 413 | 416 | 3,935,000 | 2,080 |
| 2015-03-23 | 436 | 441 | 433 | 435 | 1,905,000 | 2,175 |
| 2015-03-20 | 431 | 437 | 430 | 434 | 1,949,000 | 2,170 |
| 2015-03-19 | 436 | 438 | 428 | 430 | 1,815,000 | 2,150 |
| 2015-03-18 | 431 | 439 | 429 | 437 | 1,783,000 | 2,185 |
| 2015-03-17 | 434 | 441 | 433 | 435 | 1,968,000 | 2,175 |
| 2015-03-16 | 437 | 443 | 431 | 432 | 2,354,000 | 2,160 |
| 2015-03-13 | 450 | 450 | 437 | 440 | 4,382,000 | 2,200 |
| 2015-03-12 | 449 | 451 | 444 | 447 | 2,102,000 | 2,235 |
| 2015-03-11 | 443 | 457 | 443 | 447 | 2,362,000 | 2,235 |
| 2015-03-10 | 460 | 467 | 443 | 451 | 7,626,000 | 2,255 |
| 2015-03-09 | 438 | 461 | 437 | 458 | 6,454,000 | 2,290 |
| 2015-03-06 | 446 | 448 | 436 | 441 | 2,909,000 | 2,205 |
| 2015-03-05 | 444 | 445 | 439 | 442 | 1,840,000 | 2,210 |
| 2015-03-04 | 446 | 452 | 441 | 447 | 3,866,000 | 2,235 |
| 2015-03-03 | 460 | 460 | 438 | 454 | 7,054,000 | 2,270 |
| 2015-03-02 | 444 | 460 | 442 | 458 | 11,561,000 | 2,290 |
| 2015-02-27 | 425 | 441 | 421 | 438 | 9,951,000 | 2,190 |
| 2015-02-26 | 411 | 423 | 411 | 419 | 2,219,000 | 2,095 |
| 2015-02-25 | 420 | 421 | 413 | 416 | 2,297,000 | 2,080 |
| 2015-02-24 | 425 | 428 | 420 | 422 | 2,385,000 | 2,110 |
| 2015-02-23 | 428 | 429 | 423 | 425 | 3,210,000 | 2,125 |
| 2015-02-20 | 428 | 428 | 421 | 424 | 4,195,000 | 2,120 |
| 2015-02-19 | 432 | 432 | 423 | 427 | 5,030,000 | 2,135 |
| 2015-02-18 | 425 | 431 | 417 | 428 | 12,166,000 | 2,140 |
| 2015-02-17 | 389 | 418 | 385 | 414 | 13,027,000 | 2,070 |
| 2015-02-16 | 382 | 387 | 375 | 387 | 5,332,000 | 1,935 |
| 2015-02-13 | 395 | 408 | 377 | 380 | 10,719,000 | 1,900 |
| 2015-02-12 | 385 | 392 | 382 | 389 | 4,597,000 | 1,945 |
| 2015-02-10 | 378 | 380 | 373 | 376 | 2,767,000 | 1,880 |
| 2015-02-09 | 380 | 385 | 376 | 382 | 2,958,000 | 1,910 |
| 2015-02-06 | 374 | 381 | 373 | 377 | 4,009,000 | 1,885 |
| 2015-02-05 | 386 | 387 | 370 | 373 | 5,717,000 | 1,865 |
| 2015-02-04 | 383 | 389 | 374 | 387 | 4,155,000 | 1,935 |
| 2015-02-03 | 392 | 394 | 377 | 379 | 4,525,000 | 1,895 |
| 2015-02-02 | 393 | 396 | 378 | 391 | 4,192,000 | 1,955 |
| 2015-01-30 | 403 | 411 | 389 | 390 | 8,072,000 | 1,950 |
| 2015-01-29 | 398 | 400 | 387 | 391 | 3,936,000 | 1,955 |
| 2015-01-28 | 406 | 406 | 397 | 402 | 4,425,000 | 2,010 |
| 2015-01-27 | 421 | 430 | 402 | 406 | 10,871,000 | 2,030 |
| 2015-01-26 | 397 | 412 | 396 | 407 | 4,682,000 | 2,035 |
| 2015-01-23 | 403 | 405 | 394 | 397 | 2,429,000 | 1,985 |
| 2015-01-22 | 393 | 402 | 389 | 398 | 2,961,000 | 1,990 |
| 2015-01-21 | 396 | 404 | 388 | 393 | 4,190,000 | 1,965 |
| 2015-01-20 | 392 | 399 | 387 | 397 | 3,047,000 | 1,985 |
| 2015-01-19 | 410 | 410 | 387 | 392 | 5,440,000 | 1,960 |
| 2015-01-16 | 405 | 412 | 394 | 404 | 7,258,000 | 2,020 |
| 2015-01-15 | 397 | 420 | 396 | 420 | 6,016,000 | 2,100 |
| 2015-01-14 | 409 | 412 | 391 | 393 | 6,454,000 | 1,965 |
| 2015-01-13 | 406 | 420 | 400 | 417 | 4,900,000 | 2,085 |
| 2015-01-09 | 431 | 433 | 408 | 414 | 3,876,000 | 2,070 |
| 2015-01-08 | 430 | 432 | 419 | 426 | 3,202,000 | 2,130 |
| 2015-01-07 | 412 | 426 | 407 | 422 | 5,666,000 | 2,110 |
| 2015-01-06 | 423 | 428 | 416 | 416 | 6,604,000 | 2,080 |
| 2015-01-05 | 430 | 439 | 426 | 436 | 3,986,000 | 2,180 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
